History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.750 146,742 +0 0.07% 110,056
2025-10-13 2025-10-09 0.760 146,742 +0 0.07% 111,524
2025-10-10 2025-10-08 0.820 146,742 +0 0.07% 120,328
2025-10-09 2025-10-06 0.820 146,742 +0 0.07% 120,328
2025-10-08 2025-10-03 0.850 146,742 +0 0.07% 124,731
2025-10-06 2025-10-02 0.840 146,742 +0 0.07% 123,263
2025-10-03 2025-09-30 0.850 146,742 +0 0.07% 124,731
2025-10-02 2025-09-29 0.880 146,742 +0 0.07% 129,133
2025-09-30 2025-09-26 0.890 146,742 +0 0.07% 130,600
2025-09-29 2025-09-25 0.900 146,742 +0 0.07% 132,068
2025-09-26 2025-09-24 0.870 146,742 +0 0.07% 127,666
2025-09-25 2025-09-23 0.880 146,742 +0 0.07% 129,133
2025-09-24 2025-09-22 0.880 146,742 +0 0.07% 129,133
2025-09-23 2025-09-19 0.880 146,742 +0 0.07% 129,133
2025-09-22 2025-09-18 0.880 146,742 +0 0.07% 129,133
2025-09-19 2025-09-17 0.880 146,742 +0 0.07% 129,133
2025-09-18 2025-09-16 0.870 146,742 +0 0.07% 127,666
2025-09-17 2025-09-15 0.850 146,742 +0 0.07% 124,731
2025-09-16 2025-09-12 0.870 146,742 -3,000 0.07% 127,666
2025-09-12 2025-09-10 0.900 149,742 -3,000 0.07% 134,768
2025-09-04 2025-09-02 0.840 152,742 -3,000 0.07% 128,303
2025-08-22 2025-08-20 0.570 155,742 +3,000 0.07% 88,773
2025-08-05 2025-08-01 0.660 152,742 +3,000 0.07% 100,810
2025-08-04 2025-07-31 0.740 149,742 +3,000 0.07% 110,809
2025-07-31 2025-07-29 0.760 146,742 -72,000 0.07% 111,524
2025-07-30 2025-07-28 0.850 218,742 +72,000 0.10% 185,931
2025-02-25 2025-02-21 1.290 146,742 +15,000 0.07% 189,297
2024-12-18 2024-12-16 2.240 131,742 -1 0.06% 295,102
2024-11-14 2024-11-12 2.550 131,743 -2,100 0.06% 335,945
2024-11-13 2024-11-11 2.500 133,843 -900 0.06% 334,608
2024-11-05 2024-11-01 2.600 134,743 +3,000 0.06% 350,332
2024-10-09 2024-10-07 2.900 131,743 -1,590 0.06% 382,055
2024-10-08 2024-10-04 2.800 133,333 -13,200 0.06% 373,332
2024-10-07 2024-10-03 1.480 146,533 +90 0.07% 216,869
2024-10-03 2024-09-30 1.500 146,443 -900 0.07% 219,665
2024-09-30 2024-09-26 1.300 147,343 -3,000 0.07% 191,546
2024-09-25 2024-09-23 1.350 150,343 -3,300 0.07% 202,963
2024-09-23 2024-09-19 1.040 153,643 -6,000 0.07% 159,789
2024-09-20 2024-09-17 1.080 159,643 -30,000 0.08% 172,414
2024-08-23 2024-08-21 0.900 189,643 +9,000 0.09% 170,679
2024-07-16 2024-07-12 0.760 180,643 -36,000 0.09% 137,289
2024-03-04 2024-02-29 0.700 216,643 +6,000 0.10% 151,650
2024-02-08 2024-02-06 0.790 210,643 +3,000 0.10% 166,408
2024-02-05 2024-02-01 0.830 207,643 +4,200 0.10% 172,344
2024-02-01 2024-01-30 0.990 203,443 -2,400 0.10% 201,409
2024-01-26 2024-01-24 1.160 205,843 -9,000 0.14% 238,778
2024-01-25 2024-01-23 1.090 214,843 -4,500 0.14% 234,179
2024-01-17 2024-01-15 0.860 219,343 +900 0.15% 188,635
2023-12-21 2023-12-19 0.850 218,443 +6,600 0.15% 185,677
2023-12-19 2023-12-15 0.950 211,843 +600 0.14% 201,251
2023-12-14 2023-12-12 0.800 211,243 +300 0.14% 168,994
2023-12-11 2023-12-07 0.860 210,943 -900 0.14% 181,411
2023-11-17 2023-11-15 0.920 211,843 +300 0.14% 194,896
2023-11-01 2023-10-30 0.940 211,543 -300 0.14% 198,850
2023-10-27 2023-10-25 0.890 211,843 +300 0.14% 188,540
2023-10-18 2023-10-16 0.900 211,543 +10,500 0.14% 190,389
2023-08-29 2023-08-25 0.830 201,043 +31,800 0.14% 166,866
2023-08-22 2023-08-18 0.930 169,243 +300 0.11% 157,396
2023-08-15 2023-08-11 0.980 168,943 +300 0.11% 165,564
2023-08-14 2023-08-10 0.980 168,643 +900 0.11% 165,270
2023-07-28 2023-07-26 1.010 167,743 -9,000 0.11% 169,420
2023-07-26 2023-07-24 1.030 176,743 +600 0.12% 182,045
2023-07-20 2023-07-18 1.040 176,143 +300 0.12% 183,189
2023-07-19 2023-07-14 1.100 175,843 -2,100 0.12% 193,427
2023-07-13 2023-07-11 1.030 177,943 +300 0.12% 183,281
2023-07-10 2023-07-06 1.020 177,643 +300 0.12% 181,196
2023-07-05 2023-07-03 1.030 177,343 +300 0.12% 182,663
2023-06-30 2023-06-28 1.050 177,043 +300 0.12% 185,895
2023-06-28 2023-06-26 1.050 176,743 +300 0.12% 185,580
2023-06-20 2023-06-16 1.060 176,443 +48,943 0.12% 187,030
2023-06-16 2023-06-14 1.050 127,500 +300 0.09% 133,875
2023-06-15 2023-06-13 1.050 127,200 +300 0.09% 133,560
2023-06-14 2023-06-12 1.050 126,900 +300 0.09% 133,245
2023-06-08 2023-06-06 1.160 126,600 +600 0.09% 146,856
2023-05-31 2023-05-29 1.140 126,000 +300 0.08% 143,640
2023-05-25 2023-05-23 1.060 125,700 +300 0.08% 133,242
2023-05-24 2023-05-22 1.000 125,400 +300 0.08% 125,400
2023-05-19 2023-05-17 1.140 125,100 +300 0.08% 142,614
2023-05-18 2023-05-16 1.090 124,800 +900 0.08% 136,032
2023-05-16 2023-05-12 1.140 123,900 +600 0.08% 141,246
2023-05-15 2023-05-11 1.130 123,300 +300 0.08% 139,329
2023-05-10 2023-05-08 1.130 123,000 +300 0.08% 138,990
2023-05-08 2023-05-04 1.120 122,700 +300 0.08% 137,424
2023-05-05 2023-05-03 1.050 122,400 +300 0.08% 128,520
2023-05-02 2023-04-27 1.160 122,100 +300 0.08% 141,636
2023-04-21 2023-04-19 1.170 121,800 +300 0.08% 142,506
2023-04-19 2023-04-17 1.170 121,500 +300 0.08% 142,155
2023-04-12 2023-04-06 1.150 121,200 +300 0.08% 139,380
2023-04-06 2023-04-03 1.180 120,900 +300 0.08% 142,662
2023-04-04 2023-03-31 1.180 120,600 +300 0.08% 142,308
2023-04-03 2023-03-30 1.170 120,300 +300 0.08% 140,751
2023-03-31 2023-03-29 1.150 120,000 +300 0.08% 138,000
2023-03-28 2023-03-24 1.070 119,700 +900 0.08% 128,079
2023-03-23 2023-03-21 1.100 118,800 +300 0.08% 130,680
2023-03-20 2023-03-16 1.170 118,500 +600 0.08% 138,645
2023-03-17 2023-03-15 1.040 117,900 -2,100 0.08% 122,616
2023-03-08 2023-03-06 1.250 120,000 +300 0.08% 150,000
2023-03-03 2023-03-01 1.080 119,700 +300 0.08% 129,276
2023-03-02 2023-02-28 1.010 119,400 +300 0.08% 120,594
2023-03-01 2023-02-27 1.170 119,100 +300 0.08% 139,347
2023-02-17 2023-02-15 1.250 118,800 +600 0.08% 148,500
2023-02-10 2023-02-08 1.240 118,200 +300 0.08% 146,568
2023-02-08 2023-02-06 1.180 117,900 +300 0.08% 139,122
2023-02-06 2023-02-02 1.140 117,600 -2,400 0.08% 134,064
2023-02-01 2023-01-30 1.090 120,000 +300 0.08% 130,800
2023-01-27 2023-01-20 1.230 119,700 +300 0.08% 147,231
2023-01-26 2023-01-19 1.160 119,400 +300 0.08% 138,504
2023-01-16 2023-01-12 1.260 119,100 -300 0.08% 150,066
2023-01-13 2023-01-11 1.140 119,400 -600 0.08% 136,116
2023-01-10 2023-01-06 1.150 120,000 +900 0.08% 138,000
2023-01-04 2022-12-30 1.210 119,100 +900 0.08% 144,111
2022-12-30 2022-12-28 1.270 118,200 +300 0.08% 150,114
2022-12-29 2022-12-23 1.290 117,900 +300 0.08% 152,091
2022-12-21 2022-12-19 1.290 117,600 -300 0.08% 151,704
2022-12-20 2022-12-16 1.280 117,900 +300 0.08% 150,912
2022-12-14 2022-12-12 1.250 117,600 -300 0.08% 147,000
2022-12-07 2022-12-05 1.190 117,900 -4,800 0.08% 140,301
2022-12-06 2022-12-02 1.140 122,700 +900 0.08% 139,878
2022-12-05 2022-12-01 1.150 121,800 +300 0.08% 140,070
2022-12-02 2022-11-30 1.150 121,500 +300 0.08% 139,725
2022-12-01 2022-11-29 1.160 121,200 +3,300 0.08% 140,592
2022-11-29 2022-11-25 1.240 117,900 +300 0.08% 146,196
2022-11-28 2022-11-24 1.280 117,600 -900 0.08% 150,528
2022-11-25 2022-11-23 1.370 118,500 +300 0.08% 162,345
2022-11-22 2022-11-18 1.280 118,200 +600 0.10% 151,296
2022-11-21 2022-11-17 1.200 117,600 -90,000 0.10% 141,120
2022-11-18 2022-11-16 1.110 207,600 +27,300 0.17% 230,436
2022-11-17 2022-11-15 0.760 180,300 -900 0.15% 137,028
2022-11-16 2022-11-14 0.670 181,200 -12,600 0.15% 121,404
2022-11-15 2022-11-11 0.550 193,800 +2,400 0.16% 106,590
2022-11-14 2022-11-10 0.540 191,400 +2,400 0.15% 103,356
2022-11-11 2022-11-09 0.590 189,000 +10,800 0.15% 111,510
2022-11-10 2022-11-08 0.600 178,200 -16,200 0.14% 106,920
2022-11-09 2022-11-07 0.580 194,400 -43,200 0.16% 112,752
2022-11-08 2022-11-04 0.520 237,600 -37,800 0.19% 123,552
2022-11-07 2022-11-03 0.540 275,400 +12,600 0.22% 148,716
2022-11-04 2022-11-02 0.510 262,800 +40,800 0.21% 134,028
2022-11-03 2022-11-01 0.540 222,000 +33,600 0.18% 119,880
2022-11-02 2022-10-31 0.560 188,400 +5,700 0.15% 105,504
2022-11-01 2022-10-28 0.570 182,700 -6,600 0.15% 104,139
2022-10-31 2022-10-27 0.580 189,300 -44,100 0.15% 109,794
2022-10-28 2022-10-26 0.490 233,400 +9,000 0.19% 114,366
2022-10-27 2022-10-25 0.500 224,400 +23,700 0.18% 112,200
2022-10-26 2022-10-24 0.480 200,700 -39,900 0.16% 96,336
2022-10-25 2022-10-21 0.530 240,600 +23,400 0.19% 127,518
2022-10-24 2022-10-20 0.540 217,200 -12,600 0.18% 117,288
2022-10-21 2022-10-19 0.510 229,800 +33,300 0.19% 117,198
2022-10-20 2022-10-18 0.580 196,500 -93,600 0.16% 113,970
2022-10-19 2022-10-17 0.640 290,100 -600 0.23% 185,664
2022-10-18 2022-10-14 0.630 290,700 +16,500 0.24% 183,141
2022-10-17 2022-10-13 0.640 274,200 +31,200 0.22% 175,488
2022-10-14 2022-10-12 0.730 243,000 -43,500 0.20% 177,390
2022-10-13 2022-10-11 0.710 286,500 -6,900 0.23% 203,415
2022-10-11 2022-10-07 0.850 293,400 +38,400 0.24% 249,390
2022-10-10 2022-10-06 0.800 255,000 +31,800 0.21% 204,000
2022-10-07 2022-10-05 0.750 223,200 +9,000 0.18% 167,400
2022-10-06 2022-10-03 0.770 214,200 -10,800 0.17% 164,934
2022-10-05 2022-09-30 0.840 225,000 +48,000 0.18% 189,000
2022-10-03 2022-09-29 1.350 177,000 -5,100 0.14% 238,950
2022-09-30 2022-09-28 1.400 182,100 +6,600 0.15% 254,940
2022-09-29 2022-09-27 1.440 175,500 -8,100 0.14% 252,720
2022-09-28 2022-09-26 1.470 183,600 +300 0.15% 269,892
2022-09-27 2022-09-23 1.450 183,300 +2,100 0.15% 265,785
2022-09-26 2022-09-22 1.430 181,200 -5,100 0.15% 259,116
2022-09-23 2022-09-21 1.410 186,300 +3,600 0.15% 262,683
2022-09-22 2022-09-20 1.480 182,700 +1,500 0.15% 270,396
2022-09-21 2022-09-19 1.440 181,200 -1,200 0.15% 260,928
2022-09-20 2022-09-16 1.450 182,400 -2,700 0.15% 264,480
2022-09-19 2022-09-15 1.500 185,100 +1,500 0.15% 277,650
2022-09-16 2022-09-14 1.510 183,600 -900 0.15% 277,236
2022-09-15 2022-09-13 1.440 184,500 +5,700 0.15% 265,680
2022-09-14 2022-09-09 1.480 178,800 -4,800 0.14% 264,624
2022-09-13 2022-09-08 1.560 183,600 -1,200 0.15% 286,416
2022-09-09 2022-09-07 1.430 184,800 -3,900 0.15% 264,264
2022-09-08 2022-09-06 1.430 188,700 +900 0.15% 269,841
2022-09-06 2022-09-02 1.400 187,800 -1,500 0.15% 262,920
2022-09-05 2022-09-01 1.490 189,300 +4,200 0.15% 282,057
2022-09-01 2022-08-30 1.530 185,100 +300 0.15% 283,203
2022-08-31 2022-08-29 1.530 184,800 +300 0.15% 282,744
2022-08-29 2022-08-25 1.500 184,500 +7,200 0.15% 276,750
2022-08-26 2022-08-24 1.470 177,300 -9,900 0.14% 260,631
2022-08-24 2022-08-22 1.540 187,200 +4,500 0.15% 288,288
2022-08-23 2022-08-19 1.500 182,700 +1,200 0.15% 274,050
2022-08-22 2022-08-18 1.590 181,500 +4,500 0.15% 288,585
2022-08-19 2022-08-17 1.600 177,000 -18,000 0.14% 283,200
2022-08-18 2022-08-16 1.560 195,000 -2,400 0.16% 304,200
2022-08-17 2022-08-15 1.580 197,400 +4,800 0.16% 311,892
2022-08-16 2022-08-12 1.710 192,600 -6,900 0.16% 329,346
2022-08-15 2022-08-11 1.680 199,500 -1,800 0.16% 335,160
2022-08-12 2022-08-10 1.700 201,300 +300 0.16% 342,210
2022-08-11 2022-08-09 1.630 201,000 +11,400 0.16% 327,630
2022-08-10 2022-08-08 1.680 189,600 -13,500 0.15% 318,528
2022-08-09 2022-08-05 1.570 203,100 +29,700 0.16% 318,867
2022-08-08 2022-08-04 1.490 173,400 +6,600 0.14% 258,366
2022-08-05 2022-08-03 1.630 166,800 -12,000 0.13% 271,884
2022-08-04 2022-08-02 2.900 178,800 +22,200 0.14% 518,520
2022-08-03 2022-08-01 2.950 156,600 +39,000 0.13% 461,970
2022-05-12 2022-05-10 3.300 117,600 -25,500 0.10% 388,080
2022-05-11 2022-05-06 3.300 143,100 +3,900 0.12% 472,230
2022-05-10 2022-05-05 3.000 139,200 -900 0.11% 417,600
2022-05-05 2022-05-03 3.300 140,100 -300 0.11% 462,330
2022-05-04 2022-04-29 3.450 140,400 +3,000 0.11% 484,380
2022-05-03 2022-04-28 3.500 137,400 -3,600 0.11% 480,900
2022-04-29 2022-04-27 3.200 141,000 +1,200 0.11% 451,200
2022-04-28 2022-04-26 3.450 139,800 -1,200 0.11% 482,310
2022-04-25 2022-04-21 3.250 141,000 -300 0.11% 458,250
2022-04-22 2022-04-20 3.750 141,300 -600 0.11% 529,875
2022-04-21 2022-04-19 3.600 141,900 +2,400 0.11% 510,840
2022-04-20 2022-04-14 3.650 139,500 -1,200 0.11% 509,175
2022-04-19 2022-04-13 3.350 140,700 -3,600 0.11% 471,345
2022-04-14 2022-04-12 3.650 144,300 +19,500 0.12% 526,695
2022-04-12 2022-04-08 3.950 124,800 -20,400 0.10% 492,960
2022-04-11 2022-04-07 4.050 145,200 +300 0.12% 588,060
2022-04-08 2022-04-06 4.100 144,900 -600 0.12% 594,090
2022-04-07 2022-04-04 4.150 145,500 +300 0.12% 603,825
2022-04-04 2022-03-31 3.900 145,200 +300 0.12% 566,280
2022-03-31 2022-03-29 3.900 144,900 +1,500 0.12% 565,110
2022-03-30 2022-03-28 3.900 143,400 +1,800 0.12% 559,260
2022-03-29 2022-03-25 3.800 141,600 -2,100 0.11% 538,080
2022-03-28 2022-03-24 3.750 143,700 +300 0.12% 538,875
2022-03-25 2022-03-23 3.750 143,400 +5,100 0.12% 537,750
2022-03-24 2022-03-22 3.700 138,300 +4,500 0.11% 511,710
2022-03-22 2022-03-18 3.750 133,800 +300 0.11% 501,750
2022-03-21 2022-03-17 3.850 133,500 +1,500 0.11% 513,975
2022-03-18 2022-03-16 3.750 132,000 +1,800 0.11% 495,000
2022-03-17 2022-03-15 3.800 130,200 +300 0.11% 494,760
2022-03-16 2022-03-14 3.800 129,900 +300 0.11% 493,620
2022-03-15 2022-03-11 3.900 129,600 -1,200 0.10% 505,440
2022-03-14 2022-03-10 3.900 130,800 +600 0.11% 510,120
2022-03-11 2022-03-09 4.150 130,200 +900 0.11% 540,330
2022-03-10 2022-03-08 4.000 129,300 +5,100 0.10% 517,200
2022-03-09 2022-03-07 4.200 124,200 -4,800 0.10% 521,640
2022-03-08 2022-03-04 3.800 129,000 -4,200 0.10% 490,200
2022-03-07 2022-03-03 4.200 133,200 +2,700 0.11% 559,440
2022-03-04 2022-03-02 3.900 130,500 +29,700 0.11% 508,950
2022-03-03 2022-03-01 4.000 100,800 +900 0.08% 403,200
2022-03-02 2022-02-28 4.100 99,900 +900 0.08% 409,590
2022-03-01 2022-02-25 4.150 99,000 +2,400 0.08% 410,850
2022-02-28 2022-02-24 4.150 96,600 -900 0.08% 400,890
2022-02-23 2022-02-21 4.300 97,500 -300 0.08% 419,250
2022-02-22 2022-02-18 4.700 97,800 +900 0.08% 459,660
2022-02-21 2022-02-17 4.700 96,900 +1,500 0.08% 455,430
2022-02-18 2022-02-16 4.600 95,400 -1,200 0.08% 438,840
2022-02-17 2022-02-15 4.400 96,600 +900 0.08% 425,040
2022-02-16 2022-02-14 4.400 95,700 +3,600 0.08% 421,080
2022-02-15 2022-02-11 4.300 92,100 +900 0.07% 396,030
2022-02-11 2022-02-09 4.300 91,200 +600 0.07% 392,160
2022-02-10 2022-02-08 4.250 90,600 +1,200 0.07% 385,050
2022-02-09 2022-02-07 4.400 89,400 +1,200 0.07% 393,360
2022-02-08 2022-02-04 4.450 88,200 +2,400 0.07% 392,490
2022-02-07 2022-01-31 4.350 85,800 +3,900 0.07% 373,230
2022-01-26 2022-01-24 4.250 81,900 +300 0.07% 348,075
2022-01-24 2022-01-20 4.300 81,600 -3,600 0.07% 350,880
2022-01-21 2022-01-19 4.400 85,200 +2,100 0.07% 374,880
2022-01-20 2022-01-18 4.700 83,100 -300 0.07% 390,570
2022-01-10 2022-01-06 4.300 83,400 +300 0.07% 358,620
2022-01-07 2022-01-05 4.450 83,100 +600 0.07% 369,795
2022-01-06 2022-01-04 4.650 82,500 +900 0.07% 383,625
2022-01-05 2022-01-03 4.750 81,600 -14,100 0.07% 387,600
2022-01-04 2021-12-31 4.700 95,700 +2,100 0.08% 449,790
2022-01-03 2021-12-29 4.750 93,600 +1,200 0.08% 444,600
2021-12-30 2021-12-28 4.700 92,400 -3,900 0.07% 434,280
2021-12-29 2021-12-24 4.900 96,300 +900 0.08% 471,870
2021-12-28 2021-12-22 4.800 95,400 +1,200 0.08% 457,920
2021-12-23 2021-12-21 4.850 94,200 -82,500 0.08% 456,870
2021-12-22 2021-12-20 4.700 176,700 -1,500 0.14% 830,490
2021-12-21 2021-12-17 4.600 178,200 -10,800 0.14% 819,720
2021-12-20 2021-12-16 4.900 189,000 +1,200 0.15% 926,100
2021-12-17 2021-12-15 4.600 187,800 +900 0.15% 863,880
2021-12-16 2021-12-14 4.450 186,900 +6,000 0.15% 831,705
2021-12-15 2021-12-13 4.600 180,900 -8,400 0.15% 832,140
2021-12-14 2021-12-10 4.550 189,300 -300 0.15% 861,315
2021-12-13 2021-12-09 4.800 189,600 +600 0.15% 910,080
2021-12-10 2021-12-08 4.800 189,000 +300 0.15% 907,200
2021-12-09 2021-12-07 4.400 188,700 +5,100 0.15% 830,280
2021-12-08 2021-12-06 4.400 183,600 -6,900 0.15% 807,840
2021-12-06 2021-12-02 4.500 190,500 +1,200 0.15% 857,250
2021-12-03 2021-12-01 4.500 189,300 -300 0.15% 851,850
2021-11-30 2021-11-26 4.700 189,600 -300 0.15% 891,120
2021-11-26 2021-11-24 4.800 189,900 +1,500 0.15% 911,520
2021-11-25 2021-11-23 4.850 188,400 -1,800 0.15% 913,740
2021-11-23 2021-11-19 4.850 190,200 +300 0.15% 922,470
2021-11-22 2021-11-18 4.850 189,900 -300 0.15% 921,015
2021-11-19 2021-11-17 4.900 190,200 +4,500 0.15% 931,980
2021-11-18 2021-11-16 4.800 185,700 +3,300 0.15% 891,360
2021-11-17 2021-11-15 4.850 182,400 -5,400 0.15% 884,640
2021-11-15 2021-11-11 5.100 187,800 -1,800 0.15% 957,780
2021-11-12 2021-11-10 5.100 189,600 +11,700 0.15% 966,960
2021-11-11 2021-11-09 5.100 177,900 +900 0.14% 907,290
2021-11-10 2021-11-08 5.000 177,000 -14,400 0.14% 885,000
2021-11-09 2021-11-05 5.100 191,400 -2,400 0.15% 976,140
2021-11-04 2021-11-02 5.000 193,800 +600 0.16% 969,000
2021-11-03 2021-11-01 5.100 193,200 +1,800 0.16% 985,320
2021-11-02 2021-10-29 5.200 191,400 +1,200 0.15% 995,280
2021-11-01 2021-10-28 5.300 190,200 -4,200 0.15% 1,008,060
2021-10-29 2021-10-27 5.000 194,400 +900 0.16% 972,000
2021-10-27 2021-10-25 5.000 193,500 +300 0.16% 967,500
2021-10-26 2021-10-22 4.500 193,200 +1,500 0.16% 869,400
2021-10-25 2021-10-21 4.900 191,700 +4,200 0.16% 939,330
2021-10-22 2021-10-20 4.400 187,500 +300 0.15% 825,000
2021-10-20 2021-10-18 4.300 187,200 -300 0.15% 804,960
2021-10-19 2021-10-15 5.000 187,500 +1,200 0.15% 937,500
2021-10-18 2021-10-12 4.600 186,300 -600 0.15% 856,980
2021-10-15 2021-10-11 4.900 186,900 -5,100 0.15% 915,810
2021-10-12 2021-10-08 5.100 192,000 -1,200 0.16% 979,200
2021-10-11 2021-10-07 5.500 193,200 +6,000 0.16% 1,062,600
2021-09-17 2021-09-15 5.800 187,200 +300 0.15% 1,085,760
2021-09-16 2021-09-14 5.800 186,900 +2,100 0.15% 1,084,020
2021-09-15 2021-09-13 5.800 184,800 -3,000 0.15% 1,071,840
2021-09-09 2021-09-07 6.000 187,800 -2,700 0.15% 1,126,800
2021-09-08 2021-09-06 6.000 190,500 +300 0.15% 1,143,000
2021-09-07 2021-09-03 6.000 190,200 -1,500 0.15% 1,141,200
2021-09-03 2021-09-01 5.800 191,700 -300 0.16% 1,111,860
2021-08-31 2021-08-27 6.200 192,000 +1,200 0.16% 1,190,400
2021-08-30 2021-08-26 6.200 190,800 +1,500 0.15% 1,182,960
2021-08-27 2021-08-25 5.600 189,300 -2,700 0.15% 1,060,080
2021-08-26 2021-08-24 5.800 192,000 -600 0.16% 1,113,600
2021-08-25 2021-08-23 5.800 192,600 +300 0.16% 1,117,080
2021-08-23 2021-08-19 6.000 192,300 -1,200 0.16% 1,153,800
2021-08-20 2021-08-18 5.900 193,500 +3,600 0.16% 1,141,650
2021-08-19 2021-08-17 6.400 189,900 -6,300 0.15% 1,215,360
2021-08-18 2021-08-16 6.100 196,200 +2,700 0.16% 1,196,820
2021-08-17 2021-08-13 6.000 193,500 -4,800 0.16% 1,161,000
2021-08-13 2021-08-11 5.900 198,300 +82,500 0.16% 1,169,970
2021-08-12 2021-08-10 6.300 115,800 -15,600 0.09% 729,540
2021-08-06 2021-08-04 6.300 131,400 +600 0.11% 827,820
2021-08-03 2021-07-30 7.000 130,800 +300 0.11% 915,600
2021-08-02 2021-07-29 6.500 130,500 +12,300 0.11% 848,250
2021-07-30 2021-07-28 7.100 118,200 -3,000 0.10% 839,220
2021-07-29 2021-07-27 6.500 121,200 -4,800 0.10% 787,800
2021-07-28 2021-07-26 7.000 126,000 +9,300 0.10% 882,000
2021-07-27 2021-07-23 7.000 116,700 -300 0.09% 816,900
2021-07-26 2021-07-22 6.600 117,000 +6,900 0.09% 772,200
2021-07-23 2021-07-21 6.000 110,100 +300 0.09% 660,600
2021-07-20 2021-07-16 5.200 109,800 +900 0.09% 570,960
2021-07-19 2021-07-15 5.300 108,900 +5,700 0.09% 577,170
2021-07-16 2021-07-14 5.000 103,200 -3,300 0.09% 516,000
2021-07-15 2021-07-13 5.300 106,500 +11,700 0.09% 564,450
2021-07-14 2021-07-12 4.650 94,800 -4,200 0.08% 440,820
2021-07-13 2021-07-09 4.750 99,000 +300 0.08% 470,250
2021-07-12 2021-07-08 4.600 98,700 +3,900 0.08% 454,020
2021-07-09 2021-07-07 4.650 94,800 -3,600 0.08% 440,820
2021-07-08 2021-07-06 4.550 98,400 +300 0.08% 447,720
2021-07-07 2021-07-05 4.550 98,100 +2,100 0.08% 446,355
2021-07-06 2021-07-02 4.600 96,000 -600 0.08% 441,600
2021-07-05 2021-06-30 4.600 96,600 +2,700 0.08% 444,360
2021-07-02 2021-06-29 4.700 93,900 -6,000 0.08% 441,330
2021-06-30 2021-06-28 4.700 99,900 +1,800 0.08% 469,530
2021-06-29 2021-06-25 4.500 98,100 -2,400 0.08% 441,450
2021-06-23 2021-06-21 4.450 100,500 +1,800 0.08% 447,225
2021-06-22 2021-06-18 4.550 98,700 +600 0.08% 449,085
2021-06-21 2021-06-17 4.500 98,100 -3,000 0.08% 441,450
2021-06-17 2021-06-15 4.300 101,100 +300 0.08% 434,730
2021-06-16 2021-06-11 4.350 100,800 +300 0.08% 438,480
2021-06-15 2021-06-10 4.450 100,500 +4,500 0.08% 447,225
2021-06-11 2021-06-09 4.500 96,000 +1,200 0.08% 432,000
2021-06-10 2021-06-08 4.600 94,800 +3,300 0.08% 436,080
2021-06-09 2021-06-07 4.500 91,500 +9,900 0.08% 411,750
2021-06-08 2021-06-04 4.400 81,600 -22,200 0.07% 359,040
2021-06-07 2021-06-03 4.200 103,800 +6,900 0.09% 435,960
2021-06-04 2021-06-02 4.200 96,900 +4,200 0.08% 406,980
2021-06-03 2021-06-01 4.350 92,700 -600 0.08% 403,245
2021-06-02 2021-05-31 4.400 93,300 +7,500 0.08% 410,520
2021-06-01 2021-05-28 4.600 85,800 -4,800 0.07% 394,680
2021-05-31 2021-05-27 4.600 90,600 +10,200 0.08% 416,760
2021-05-28 2021-05-26 4.300 80,400 -20,700 0.07% 345,720
2021-05-25 2021-05-21 4.050 101,100 +900 0.08% 409,455
2021-05-24 2021-05-20 4.050 100,200 +1,800 0.08% 405,810
2021-05-13 2021-05-11 3.950 98,400 +4,800 0.08% 388,680
2021-05-12 2021-05-10 4.050 93,600 +1,800 0.08% 379,080
2021-05-11 2021-05-07 4.000 91,800 +6,300 0.08% 367,200
2021-05-10 2021-05-06 4.000 85,500 +1,200 0.07% 342,000
2021-05-07 2021-05-05 4.050 84,300 -10,200 0.07% 341,415
2021-05-06 2021-05-04 4.000 94,500 +8,400 0.08% 378,000
2021-05-05 2021-05-03 4.000 86,100 -9,000 0.07% 344,400
2021-05-04 2021-04-30 3.950 95,100 +300 0.08% 375,645
2021-05-03 2021-04-29 4.000 94,800 -5,100 0.08% 379,200
2021-04-30 2021-04-28 3.350 99,900 +3,600 0.08% 334,665
2021-04-29 2021-04-27 3.750 96,300 +2,100 0.08% 361,125
2021-04-28 2021-04-26 3.700 94,200 +4,800 0.08% 348,540
2021-04-27 2021-04-23 3.700 89,400 +300 0.07% 330,780
2021-04-26 2021-04-22 3.700 89,100 -5,100 0.07% 329,670
2021-04-23 2021-04-21 3.700 94,200 -2,100 0.08% 348,540
2021-04-22 2021-04-20 3.750 96,300 +600 0.08% 361,125
2021-04-21 2021-04-19 3.700 95,700 +300 0.08% 354,090
2021-04-20 2021-04-16 3.700 95,400 +7,500 0.08% 352,980
2021-04-19 2021-04-15 3.700 87,900 -8,700 0.07% 325,230
2021-04-16 2021-04-14 3.650 96,600 +600 0.08% 352,590
2021-04-15 2021-04-13 3.650 96,000 +300 0.08% 350,400
2021-04-14 2021-04-12 3.750 95,700 +9,600 0.08% 358,875
2021-04-13 2021-04-09 4.000 86,100 +11,100 0.07% 344,400
2021-04-12 2021-04-08 3.700 75,000 +900 0.06% 277,500
2021-04-09 2021-04-07 3.850 74,100 -10,800 0.06% 285,285
2021-04-08 2021-04-01 3.800 84,900 +6,000 0.07% 322,620
2021-04-07 2021-03-31 4.000 78,900 -12,600 0.07% 315,600
2021-04-01 2021-03-30 3.700 91,500 +4,200 0.08% 338,550
2021-03-31 2021-03-29 3.700 87,300 -6,900 0.07% 323,010
2021-03-30 2021-03-26 3.600 94,200 +300 0.08% 339,120
2021-03-25 2021-03-23 4.200 93,900 +600 0.08% 394,380
2021-03-23 2021-03-19 4.200 93,300 +600 0.08% 391,860
2021-03-22 2021-03-18 4.000 92,700 -1,500 0.08% 370,800
2021-03-19 2021-03-17 4.000 94,200 +1,200 0.08% 376,800
2021-03-18 2021-03-16 4.100 93,000 +600 0.08% 381,300
2021-03-17 2021-03-15 4.100 92,400 +4,200 0.08% 378,840
2021-03-16 2021-03-12 4.100 88,200 +1,500 0.07% 361,620
2021-03-15 2021-03-11 4.100 86,700 +600 0.07% 355,470
2021-03-12 2021-03-10 4.100 86,100 -300 0.07% 353,010
2021-03-11 2021-03-09 4.150 86,400 +1,200 0.07% 358,560
2021-03-10 2021-03-08 4.500 85,200 +11,100 0.07% 383,400
2021-03-08 2021-03-04 3.850 74,100 -31,500 0.06% 285,285
2021-03-05 2021-03-03 3.950 105,600 -28,200 0.09% 417,120
2021-03-04 2021-03-02 4.000 133,800 +2,700 0.11% 535,200
2021-03-03 2021-03-01 3.900 131,100 +3,000 0.11% 511,290
2021-03-02 2021-02-26 3.850 128,100 -4,800 0.11% 493,185
2021-03-01 2021-02-25 3.950 132,900 +300 0.11% 524,955
2021-02-26 2021-02-24 3.950 132,600 +3,600 0.11% 523,770
2021-02-25 2021-02-23 4.250 129,000 +12,000 0.11% 548,250
2021-02-24 2021-02-22 4.250 117,000 +1,800 0.10% 497,250
2021-02-23 2021-02-19 4.200 115,200 +2,400 0.10% 483,840
2021-02-22 2021-02-18 4.250 112,800 +900 0.09% 479,400
2021-02-19 2021-02-17 4.300 111,900 +17,100 0.09% 481,170
2021-02-18 2021-02-16 4.150 94,800 +900 0.08% 393,420
2021-02-17 2021-02-11 4.200 93,900 +9,000 0.08% 394,380
2021-02-16 2021-02-09 4.150 84,900 -3,900 0.07% 352,335
2021-02-10 2021-02-08 4.000 88,800 +300 0.07% 355,200
2021-02-09 2021-02-05 4.100 88,500 +600 0.07% 362,850
2021-02-08 2021-02-04 4.100 87,900 +300 0.07% 360,390
2021-02-05 2021-02-03 4.100 87,600 +600 0.07% 359,160
2021-02-04 2021-02-02 4.050 87,000 +6,300 0.07% 352,350
2021-02-03 2021-02-01 4.300 80,700 +2,400 0.07% 347,010
2021-02-02 2021-01-29 4.000 78,300 -3,000 0.07% 313,200
2021-02-01 2021-01-28 4.050 81,300 -1,500 0.07% 329,265
2021-01-29 2021-01-27 4.100 82,800 +8,700 0.07% 339,480
2021-01-28 2021-01-26 4.000 74,100 -11,700 0.06% 296,400
2021-01-27 2021-01-25 4.150 85,800 +7,500 0.07% 356,070
2021-01-26 2021-01-22 4.050 78,300 -10,200 0.07% 317,115
2021-01-25 2021-01-21 4.000 88,500 +1,200 0.07% 354,000
2021-01-22 2021-01-20 4.100 87,300 -300 0.07% 357,930
2021-01-21 2021-01-19 4.200 87,600 +2,100 0.07% 367,920
2021-01-20 2021-01-18 4.100 85,500 -2,100 0.07% 350,550
2021-01-18 2021-01-14 4.200 87,600 +7,200 0.07% 367,920
2021-01-15 2021-01-13 4.000 80,400 +1,200 0.07% 321,600
2021-01-14 2021-01-12 3.900 79,200 +600 0.07% 308,880
2021-01-13 2021-01-11 3.850 78,600 +900 0.07% 302,610
2021-01-12 2021-01-08 3.800 77,700 +3,900 0.06% 295,260
2021-01-11 2021-01-07 3.850 73,800 -1,800 0.06% 284,130
2021-01-08 2021-01-06 4.000 75,600 +2,100 0.06% 302,400
2021-01-07 2021-01-05 4.000 73,500 -600 0.06% 294,000
2021-01-06 2021-01-04 4.000 74,100 -6,000 0.06% 296,400
2021-01-05 2020-12-31 4.100 80,100 +5,700 0.07% 328,410
2021-01-04 2020-12-29 3.850 74,400 -7,800 0.06% 286,440
2020-12-30 2020-12-28 4.000 82,200 +1,500 0.07% 328,800
2020-12-29 2020-12-24 4.000 80,700 -8,100 0.07% 322,800
2020-12-28 2020-12-22 3.800 88,800 +1,200 0.07% 337,440
2020-12-23 2020-12-21 3.900 87,600 +300 0.07% 341,640
2020-12-22 2020-12-18 4.050 87,300 +9,600 0.07% 353,565
2020-12-18 2020-12-16 4.000 77,700 +3,900 0.06% 310,800
2020-12-17 2020-12-15 4.000 73,800 -17,700 0.06% 295,200
2020-12-15 2020-12-11 4.100 91,500 +300 0.08% 375,150
2020-12-11 2020-12-09 4.000 91,200 -2,100 0.08% 364,800
2020-12-02 2020-11-30 4.100 93,300 +300 0.08% 382,530
2020-12-01 2020-11-27 4.400 93,000 +300 0.08% 409,200
2020-11-30 2020-11-26 4.250 92,700 +1,800 0.08% 393,975
2020-11-26 2020-11-24 4.250 90,900 +300 0.08% 386,325
2020-11-25 2020-11-23 4.300 90,600 +900 0.08% 389,580
2020-11-24 2020-11-20 4.150 89,700 -2,100 0.07% 372,255
2020-11-20 2020-11-18 4.200 91,800 +600 0.08% 385,560
2020-11-19 2020-11-17 4.250 91,200 +300 0.08% 387,600
2020-11-17 2020-11-13 4.300 90,900 +3,000 0.08% 390,870
2020-11-16 2020-11-12 4.400 87,900 +300 0.07% 386,760
2020-11-13 2020-11-11 4.250 87,600 +600 0.07% 372,300
2020-11-12 2020-11-10 4.400 87,000 +300 0.07% 382,800
2020-11-11 2020-11-09 4.400 86,700 +4,200 0.07% 381,480
2020-10-09 2020-10-07 4.500 82,500 +2,400 0.07% 371,250
2020-10-08 2020-10-06 4.800 80,100 +1,500 0.07% 384,480
2020-10-07 2020-10-05 4.700 78,600 +600 0.07% 369,420
2020-10-06 2020-09-30 4.750 78,000 +3,600 0.07% 370,500
2020-10-05 2020-09-29 4.600 74,400 +300 0.06% 342,240
2020-09-30 2020-09-28 4.500 74,100 +600 0.06% 333,450
2020-09-16 2020-09-14 4.850 73,500 -300 0.06% 356,475
2020-09-15 2020-09-11 4.850 73,800 -21,600 0.06% 357,930
2020-09-04 2020-09-02 4.450 95,400 +900 0.08% 424,530
2020-09-02 2020-08-31 4.400 94,500 +2,400 0.08% 415,800
2020-09-01 2020-08-28 4.400 92,100 +6,600 0.08% 405,240
2020-08-31 2020-08-27 4.400 85,500 -16,500 0.07% 376,200
2020-08-06 2020-08-04 4.750 102,000 +600 0.09% 484,500
2020-07-22 2020-07-20 4.700 101,400 +7,200 0.08% 476,580
2020-07-21 2020-07-17 4.700 94,200 +8,400 0.08% 442,740
2020-07-20 2020-07-16 4.600 85,800 +1,800 0.07% 394,680
2020-07-17 2020-07-15 4.700 84,000 +1,800 0.07% 394,800
2020-07-16 2020-07-14 4.600 82,200 +600 0.07% 378,120
2020-07-15 2020-07-13 4.750 81,600 +2,100 0.07% 387,600
2020-06-26 2020-06-23 5.000 79,500 +1,500 0.07% 397,500
2020-06-24 2020-06-22 4.800 78,000 +300 0.07% 374,400
2020-06-23 2020-06-19 5.000 77,700 +1,200 0.06% 388,500
2020-06-01 2020-05-28 4.600 76,500 -51,900 0.06% 351,900
2020-05-29 2020-05-27 4.700 128,400 +300 0.11% 603,480
2020-05-25 2020-05-21 4.650 128,100 +300 0.11% 595,665
2020-05-13 2020-05-11 4.600 127,800 +1,200 0.11% 587,880
2020-05-12 2020-05-08 4.950 126,600 +15,900 0.11% 626,670
2020-05-08 2020-05-06 4.750 110,700 +600 0.09% 525,825
2020-05-06 2020-05-04 4.800 110,100 +6,600 0.09% 528,480
2020-05-04 2020-04-28 4.700 103,500 +600 0.09% 486,450
2020-04-29 2020-04-27 4.700 102,900 +300 0.09% 483,630
2020-04-27 2020-04-23 4.800 102,600 +7,200 0.09% 492,480
2020-04-24 2020-04-22 4.750 95,400 +6,300 0.08% 453,150
2020-04-23 2020-04-21 4.900 89,100 +4,500 0.07% 436,590
2020-04-22 2020-04-20 4.900 84,600 -3,900 0.07% 414,540
2020-04-21 2020-04-17 4.650 88,500 +10,200 0.07% 411,525
2020-04-20 2020-04-16 4.750 78,300 +1,200 0.07% 371,925
2020-04-17 2020-04-15 4.750 77,100 -30,300 0.06% 366,225
2020-04-16 2020-04-14 4.700 107,400 +600 0.09% 504,780
2020-04-15 2020-04-09 4.700 106,800 +3,000 0.09% 501,960
2020-04-14 2020-04-08 4.800 103,800 +3,900 0.09% 498,240
2020-04-09 2020-04-07 4.800 99,900 -900 0.08% 479,520
2020-04-08 2020-04-06 4.850 100,800 +5,100 0.08% 488,880
2020-04-07 2020-04-03 4.850 95,700 +300 0.08% 464,145
2020-04-06 2020-04-02 4.900 95,400 -21,600 0.08% 467,460
2020-04-03 2020-04-01 4.900 117,000 +1,200 0.10% 573,300
2020-04-02 2020-03-31 4.850 115,800 +600 0.10% 561,630
2020-04-01 2020-03-30 4.850 115,200 +2,400 0.10% 558,720
2020-03-31 2020-03-27 4.850 112,800 +2,400 0.09% 547,080
2020-03-30 2020-03-26 4.900 110,400 +6,300 0.09% 540,960
2020-03-27 2020-03-25 5.000 104,100 +11,100 0.09% 520,500
2020-03-26 2020-03-24 4.900 93,000 +9,300 0.08% 455,700
2020-03-25 2020-03-23 4.700 83,700 -20,400 0.07% 393,390
2020-03-24 2020-03-20 4.700 104,100 +4,200 0.09% 489,270
2020-03-23 2020-03-19 4.850 99,900 -18,300 0.08% 484,515
2020-03-20 2020-03-18 4.800 118,200 +5,100 0.10% 567,360
2020-03-19 2020-03-17 4.600 113,100 +6,000 0.09% 520,260
2020-03-18 2020-03-16 4.550 107,100 +5,400 0.09% 487,305
2020-03-17 2020-03-13 4.500 101,700 +1,200 0.08% 457,650
2020-03-16 2020-03-12 4.650 100,500 +4,800 0.08% 467,325
2020-03-13 2020-03-11 4.650 95,700 +900 0.08% 445,005
2020-03-12 2020-03-10 4.700 94,800 +300 0.08% 445,560
2020-03-11 2020-03-09 4.700 94,500 +600 0.08% 444,150
2020-03-10 2020-03-06 4.750 93,900 +5,400 0.08% 446,025
2020-03-09 2020-03-05 4.850 88,500 -9,300 0.07% 429,225
2020-03-06 2020-03-04 4.850 97,800 +13,200 0.08% 474,330
2020-03-05 2020-03-03 5.400 84,600 -22,200 0.07% 456,840
2020-02-27 2020-02-25 4.700 106,800 +1,500 0.09% 501,960
2020-02-26 2020-02-24 4.750 105,300 +3,000 0.09% 500,175
2020-02-19 2020-02-17 4.500 102,300 +300 0.09% 460,350
2020-02-18 2020-02-14 4.700 102,000 +2,100 0.09% 479,400
2020-02-17 2020-02-13 4.750 99,900 +3,000 0.08% 474,525
2020-02-14 2020-02-12 4.800 96,900 +300 0.08% 465,120
2020-02-03 2020-01-30 4.650 96,600 +2,100 0.08% 449,190
2020-01-30 2020-01-24 4.800 94,500 +3,900 0.08% 453,600
2020-01-29 2020-01-22 4.700 90,600 +300 0.08% 425,820
2020-01-22 2020-01-20 4.800 90,300 +600 0.08% 433,440
2020-01-20 2020-01-16 4.700 89,700 -4,800 0.07% 421,590
2020-01-17 2020-01-15 4.800 94,500 +300 0.08% 453,600
2020-01-16 2020-01-14 4.850 94,200 +900 0.08% 456,870
2020-01-15 2020-01-13 5.100 93,300 -3,300 0.08% 475,830
2020-01-14 2020-01-10 5.100 96,600 -13,500 0.08% 492,660
2020-01-13 2020-01-09 5.000 110,100 +2,700 0.09% 550,500
2020-01-10 2020-01-08 5.100 107,400 +27,900 0.09% 547,740
2020-01-09 2020-01-07 5.100 79,500 +600 0.07% 405,450
2020-01-08 2020-01-06 5.100 78,900 -11,700 0.07% 402,390
2020-01-07 2020-01-03 5.000 90,600 +300 0.08% 453,000
2020-01-06 2020-01-02 5.100 90,300 -600 0.08% 460,530
2020-01-03 2019-12-31 5.100 90,900 -1,200 0.08% 463,590
2020-01-02 2019-12-27 5.300 92,100 -1,200 0.08% 488,130
2019-12-30 2019-12-24 5.500 93,300 +300 0.08% 513,150
2019-12-27 2019-12-20 5.200 93,000 -9,000 0.08% 483,600
2019-12-23 2019-12-19 5.200 102,000 +1,800 0.09% 530,400
2019-12-20 2019-12-18 5.000 100,200 -600 0.08% 501,000
2019-12-19 2019-12-17 5.400 100,800 -4,500 0.08% 544,320
2019-12-18 2019-12-16 5.500 105,300 +300 0.09% 579,150
2019-12-17 2019-12-13 5.600 105,000 -9,000 0.09% 588,000
2019-12-16 2019-12-12 5.500 114,000 +34,800 0.10% 627,000
2019-12-13 2019-12-11 5.300 79,200 +300 0.07% 419,760
2019-12-12 2019-12-10 5.100 78,900 -1,200 0.07% 402,390
2019-12-11 2019-12-09 4.800 80,100 +1,500 0.07% 384,480
2019-11-08 2019-11-06 4.550 78,600 +1,800 0.07% 357,630
2019-09-03 2019-08-30 4.300 76,800 +300 0.06% 330,240
2019-08-15 2019-08-13 4.500 76,500 -2,100 0.06% 344,250
2019-08-14 2019-08-12 4.500 78,600 +300 0.07% 353,700
2019-05-10 2019-05-08 6.200 78,300 -4,500 0.07% 485,460
2019-03-25 2019-03-21 8.000 82,800 -300 0.07% 662,400
2019-02-21 2019-02-19 9.200 83,100 +300 0.07% 764,520
2019-01-15 2019-01-11 9.500 82,800 -300 0.07% 786,600
2019-01-02 2018-12-27 9.500 83,100 -1,200 0.07% 789,450
2018-11-05 2018-11-01 9.600 84,300 -5,700 0.07% 809,280
2018-10-26 2018-10-24 9.900 90,000 -600 0.08% 891,000
2018-10-25 2018-10-23 9.500 90,600 +5,400 0.08% 860,700
2018-10-23 2018-10-19 10.000 85,200 +600 0.07% 852,000
2018-10-22 2018-10-18 10.000 84,600 -6,300 0.07% 846,000
2018-10-09 2018-10-05 6.600 90,900 +300 0.08% 599,940
2018-09-27 2018-09-24 7.900 90,600 +1,200 0.08% 715,740
2018-08-20 2018-08-16 8.800 89,400 +900 0.08% 786,720
2018-08-06 2018-08-02 9.600 88,500 +1,200 0.07% 849,600
2018-08-01 2018-07-30 9.900 87,300 +900 0.07% 864,270
2018-07-03 2018-06-28 10.400 86,400 -11,700 0.07% 898,560
2018-06-29 2018-06-27 10.700 98,100 -30,000 0.08% 1,049,670
2018-06-28 2018-06-26 11.200 128,100 -9,000 0.11% 1,434,720
2018-06-25 2018-06-21 11.600 137,100 -5,700 0.12% 1,590,360
2018-06-22 2018-06-20 11.400 142,800 +5,700 0.12% 1,627,920
2018-06-21 2018-06-19 11.400 137,100 -1,800 0.12% 1,562,940
2018-06-20 2018-06-15 12.000 138,900 -4,200 0.12% 1,666,800
2018-06-19 2018-06-14 12.100 143,100 -9,600 0.12% 1,731,510
2018-06-15 2018-06-13 12.000 152,700 +6,000 0.13% 1,832,400
2018-06-14 2018-06-12 12.000 146,700 +2,700 0.12% 1,760,400
2018-06-12 2018-06-08 11.900 144,000 +1,800 0.12% 1,713,600
2018-06-11 2018-06-07 12.000 142,200 +4,200 0.12% 1,706,400
2018-06-08 2018-06-06 12.100 138,000 +15,300 0.12% 1,669,800
2018-05-31 2018-05-29 11.500 122,700 -4,500 0.10% 1,411,050
2018-05-30 2018-05-28 11.800 127,200 +600 0.11% 1,500,960
2018-05-29 2018-05-25 11.800 126,600 +3,900 0.11% 1,493,880
2018-04-30 2018-04-26 11.400 122,700 -18,000 0.10% 1,398,780
2018-04-27 2018-04-25 11.400 140,700 -8,400 0.12% 1,603,980
2018-04-26 2018-04-24 11.600 149,100 +3,300 0.13% 1,729,560
2018-04-25 2018-04-23 11.300 145,800 +2,700 0.12% 1,647,540
2018-04-23 2018-04-19 11.700 143,100 +3,600 0.12% 1,674,270
2018-04-20 2018-04-18 11.700 139,500 +5,400 0.12% 1,632,150
2018-04-19 2018-04-17 12.000 134,100 +11,400 0.11% 1,609,200
2018-03-20 2018-03-16 11.000 122,700 -8,400 0.12% 1,349,700
2018-03-19 2018-03-15 11.300 131,100 +2,400 0.13% 1,481,430
2018-03-14 2018-03-12 10.400 128,700 +300 0.12% 1,338,480
2018-03-13 2018-03-09 10.700 128,400 +1,200 0.12% 1,373,880
2018-03-07 2018-03-05 11.100 127,200 +600 0.12% 1,411,920
2018-02-13 2018-02-09 11.100 126,600 -3,000 0.12% 1,405,260
2018-02-12 2018-02-08 10.900 129,600 -9,300 0.13% 1,412,640
2018-01-24 2018-01-22 12.500 138,900 -13,500 0.13% 1,736,250
2018-01-23 2018-01-19 12.500 152,400 -9,000 0.15% 1,905,000
2018-01-22 2018-01-18 12.500 161,400 +4,500 0.16% 2,017,500
2018-01-08 2018-01-04 13.200 156,900 +1,800 0.15% 2,071,080
2018-01-05 2018-01-03 13.500 155,100 +3,900 0.15% 2,093,850
2017-12-19 2017-12-15 12.800 151,200 -6,000 0.15% 1,935,360
2017-12-18 2017-12-14 12.900 157,200 +6,000 0.15% 2,027,880
2017-12-15 2017-12-13 12.700 151,200 -3,300 0.15% 1,920,240
2017-12-13 2017-12-11 12.600 154,500 -3,000 0.15% 1,946,700
2017-12-12 2017-12-08 12.700 157,500 -3,000 0.15% 2,000,250
2017-12-08 2017-12-06 12.800 160,500 +2,700 0.15% 2,054,400
2017-12-06 2017-12-04 13.200 157,800 -300 0.15% 2,082,960
2017-12-05 2017-12-01 13.300 158,100 +300 0.15% 2,102,730
2017-11-30 2017-11-28 13.800 157,800 -6,600 0.15% 2,177,640
2017-11-29 2017-11-27 13.800 164,400 +6,600 0.16% 2,268,720
2017-11-23 2017-11-21 14.300 157,800 -1,200 0.15% 2,256,540
2017-11-22 2017-11-20 14.300 159,000 -1,200 0.15% 2,273,700
2017-11-21 2017-11-17 14.400 160,200 +300 0.15% 2,306,880
2017-11-20 2017-11-16 14.500 159,900 +18,000 0.15% 2,318,550
2017-11-17 2017-11-15 14.000 141,900 -1,800 0.14% 1,986,600
2017-11-16 2017-11-14 14.200 143,700 +1,800 0.14% 2,040,540
2017-11-14 2017-11-10 13.600 141,900 +3,000 0.14% 1,929,840
2017-11-13 2017-11-09 14.000 138,900 -1,800 0.13% 1,944,600
2017-11-09 2017-11-07 14.000 140,700 +6,000 0.14% 1,969,800
2017-11-08 2017-11-06 14.200 134,700 -6,000 0.13% 1,912,740
2017-11-07 2017-11-03 14.000 140,700 +6,000 0.14% 1,969,800
2017-10-31 2017-10-27 13.900 134,700 -4,500 0.13% 1,872,330
2017-10-30 2017-10-26 14.100 139,200 -21,000 0.13% 1,962,720
2017-10-27 2017-10-25 13.700 160,200 +3,900 0.15% 2,194,740
2017-10-26 2017-10-24 13.800 156,300 +4,800 0.15% 2,156,940
2017-10-25 2017-10-23 13.900 151,500 -2,100 0.15% 2,105,850
2017-10-24 2017-10-20 13.900 153,600 +6,900 0.15% 2,135,040
2017-10-23 2017-10-19 13.600 146,700 +3,000 0.14% 1,995,120
2017-10-20 2017-10-18 14.000 143,700 -10,800 0.14% 2,011,800
2017-10-19 2017-10-17 14.000 154,500 +9,000 0.15% 2,163,000
2017-10-17 2017-10-13 14.600 145,500 +3,000 0.14% 2,124,300
2017-10-12 2017-10-10 13.900 142,500 -14,400 0.14% 1,980,750
2017-10-11 2017-10-09 13.900 156,900 +10,200 0.15% 2,180,910
2017-10-10 2017-10-06 14.500 146,700 +7,200 0.14% 2,127,150
2017-10-09 2017-10-04 15.100 139,500 -1,200 0.13% 2,106,450
2017-10-06 2017-10-03 15.700 140,700 -900 0.14% 2,208,990
2017-10-04 2017-09-29 15.200 141,600 -2,400 0.14% 2,152,320
2017-10-03 2017-09-28 16.200 144,000 -4,500 0.14% 2,332,800
2017-09-29 2017-09-27 14.900 148,500 +36,300 0.14% 2,212,650
2017-09-21 2017-09-19 12.100 112,200 -1,500 0.11% 1,357,620
2017-09-20 2017-09-18 12.400 113,700 +4,500 0.11% 1,409,880
2017-09-19 2017-09-15 12.300 109,200 -2,700 0.11% 1,343,160
2017-09-18 2017-09-14 12.500 111,900 +4,200 0.11% 1,398,750
2017-09-14 2017-09-12 12.100 107,700 +3,300 0.10% 1,303,170
2017-09-11 2017-09-07 11.500 104,400 +2,700 0.10% 1,200,600
2017-09-06 2017-09-04 11.600 101,700 +3,000 0.10% 1,179,720
2017-09-05 2017-09-01 11.900 98,700 +14,400 0.10% 1,174,530
2017-08-31 2017-08-29 11.900 84,300 +3,000 0.08% 1,003,170
2017-08-29 2017-08-25 12.200 81,300 +6,000 0.08% 991,860
2017-08-28 2017-08-24 11.900 75,300 -3,300 0.07% 896,070
2017-08-24 2017-08-21 12.300 78,600 +3,300 0.08% 966,780
2017-08-15 2017-08-11 11.900 75,300 -2,700 0.07% 896,070
2017-08-10 2017-08-08 12.400 78,000 -1,500 0.08% 967,200
2017-08-09 2017-08-07 12.900 79,500 -900 0.08% 1,025,550
2017-08-08 2017-08-04 12.600 80,400 +3,600 0.08% 1,013,040
2017-08-07 2017-08-03 12.800 76,800 +1,800 0.07% 983,040
2017-08-04 2017-08-02 13.400 75,000 -26,550 0.07% 1,005,000
2017-08-03 2017-08-01 11.800 101,550 -20,700 0.10% 1,198,290
2017-08-02 2017-07-31 11.600 122,250 -23,100 0.12% 1,418,100
2017-08-01 2017-07-28 11.500 145,350 -14,100 0.14% 1,671,525
2017-07-27 2017-07-25 11.900 159,450 -24,900 0.15% 1,897,455
2017-07-26 2017-07-24 12.000 184,350 +7,200 0.18% 2,212,200
2017-07-25 2017-07-21 11.900 177,150 -27,000 0.17% 2,108,085
2017-06-29 2017-06-27 12.000 204,150 -3,900 0.20% 2,449,800
2017-06-19 2017-06-15 12.400 208,050 -2,700 0.20% 2,579,820
2017-06-15 2017-06-13 12.700 210,750 -2,400 0.20% 2,676,525
2017-06-13 2017-06-09 13.200 213,150 +3,900 0.21% 2,813,580
2017-06-12 2017-06-08 13.500 209,250 +8,400 0.20% 2,824,875
2017-06-09 2017-06-07 13.800 200,850 +16,500 0.19% 2,771,730
2017-06-05 2017-06-01 12.700 184,350 -33,300 0.18% 2,341,245
2017-05-31 2017-05-26 12.400 217,650 +900 0.21% 2,698,860
2017-05-26 2017-05-24 12.500 216,750 -3,600 0.21% 2,709,375
2017-05-25 2017-05-23 12.600 220,350 -7,500 0.21% 2,776,410
2017-05-17 2017-05-15 13.800 227,850 -9,900 0.22% 3,144,330
2017-05-10 2017-05-08 14.900 237,750 +3,000 0.23% 3,542,475
2017-05-08 2017-05-04 13.900 234,750 +7,800 0.23% 3,263,025
2017-05-05 2017-05-02 14.500 226,950 +12,300 0.22% 3,290,775
2017-05-04 2017-04-28 14.600 214,650 -26,700 0.21% 3,133,890
2017-05-02 2017-04-27 13.900 241,350 +18,600 0.23% 3,354,765
2017-04-27 2017-04-25 12.000 222,750 -1,800 0.21% 2,673,000
2017-04-24 2017-04-20 11.500 224,550 -3,300 0.22% 2,582,325
2017-04-12 2017-04-10 11.200 227,850 -3,300 0.22% 2,551,920
2017-04-07 2017-04-05 11.500 231,150 +6,600 0.22% 2,658,225
2017-03-31 2017-03-29 11.600 224,550 -2,700 0.22% 2,604,780
2017-03-29 2017-03-27 11.500 227,250 +11,400 0.22% 2,613,375
2017-03-28 2017-03-24 12.000 215,850 +300 0.21% 2,590,200
2017-03-27 2017-03-23 11.900 215,550 +2,100 0.21% 2,565,045
2017-03-22 2017-03-20 12.000 213,450 +4,800 0.21% 2,561,400
2017-03-21 2017-03-17 12.200 208,650 -15,000 0.20% 2,545,530
2017-03-20 2017-03-16 11.900 223,650 -6,400 0.22% 2,661,435
2017-03-15 2017-03-13 11.700 230,050 -5,100 0.22% 2,691,585
2017-03-10 2017-03-08 11.800 235,150 +5,100 0.23% 2,774,770
2017-03-09 2017-03-07 11.600 230,050 +15,900 0.22% 2,668,580
2017-03-08 2017-03-06 11.600 214,150 -15,000 0.21% 2,484,140
2017-02-27 2017-02-23 11.600 229,150 +3,300 0.22% 2,658,140
2017-02-23 2017-02-21 11.700 225,850 +1,200 0.22% 2,642,445
2017-02-13 2017-02-09 11.300 224,650 -13,200 0.22% 2,538,545
2017-02-10 2017-02-08 11.400 237,850 -10,800 0.23% 2,711,490
2017-02-09 2017-02-07 11.300 248,650 -10,200 0.24% 2,809,745
2017-02-06 2017-02-02 12.000 258,850 +3,900 0.25% 3,106,200
2017-02-02 2017-01-27 11.600 254,950 -6,000 0.25% 2,957,420
2017-01-23 2017-01-19 12.100 260,950 +4,200 0.25% 3,157,495
2017-01-20 2017-01-18 11.900 256,750 +1,800 0.25% 3,055,325
2017-01-17 2017-01-13 10.900 254,950 -7,800 0.25% 2,778,955
2017-01-11 2017-01-09 11.700 262,750 -7,800 0.25% 3,074,175
2017-01-09 2017-01-05 12.000 270,550 +600 0.26% 3,246,600
2017-01-06 2017-01-04 11.500 269,950 +14,400 0.26% 3,104,425
2017-01-05 2017-01-03 11.700 255,550 -3,000 0.25% 2,989,935
2017-01-04 2016-12-30 11.800 258,550 -1,500 0.25% 3,050,890
2017-01-03 2016-12-29 11.800 260,050 +3,900 0.25% 3,068,590
2016-12-30 2016-12-28 12.000 256,150 +1,800 0.25% 3,073,800
2016-12-23 2016-12-21 11.800 254,350 -6,600 0.25% 3,001,330
2016-12-22 2016-12-20 11.900 260,950 +48,900 0.25% 3,105,305
2016-12-21 2016-12-19 11.600 212,050 +8,700 0.20% 2,459,780
2016-12-20 2016-12-16 11.100 203,350 +9,000 0.20% 2,257,185
2016-12-16 2016-12-14 11.000 194,350 +1,800 0.19% 2,137,850
2016-12-08 2016-12-06 11.300 192,550 -4,800 0.19% 2,175,815
2016-12-05 2016-12-01 10.600 197,350 +5,100 0.19% 2,091,910
2016-11-30 2016-11-28 10.100 192,250 -4,200 0.19% 1,941,725
2016-11-29 2016-11-25 10.300 196,450 +900 0.19% 2,023,435
2016-11-28 2016-11-24 10.400 195,550 -19,800 0.19% 2,033,720
2016-11-25 2016-11-23 10.600 215,350 +34,500 0.21% 2,282,710
2016-11-24 2016-11-22 11.200 180,850 +28,200 0.17% 2,025,520
2016-11-23 2016-11-21 10.700 152,650 +9,600 0.15% 1,633,355
2016-11-22 2016-11-18 10.900 143,050 +1,800 0.14% 1,559,245
2016-11-21 2016-11-17 10.700 141,250 +10,200 0.14% 1,511,375
2016-11-18 2016-11-16 11.000 131,050 -5,100 0.13% 1,441,550
2016-11-03 2016-11-01 8.500 136,150 -9,000 0.13% 1,157,275
2016-11-01 2016-10-28 8.900 145,150 -3,000 0.14% 1,291,835
2016-10-26 2016-10-24 9.000 148,150 +10,800 0.14% 1,333,350
2016-10-25 2016-10-20 9.100 137,350 -2,100 0.13% 1,249,885
2016-10-17 2016-10-13 8.800 139,450 -3,900 0.13% 1,227,160
2016-10-12 2016-10-07 9.100 143,350 +2,400 0.14% 1,304,485
2016-10-11 2016-10-06 9.200 140,950 -1,800 0.14% 1,296,740
2016-10-03 2016-09-29 9.300 142,750 -10,500 0.14% 1,327,575
2016-09-30 2016-09-28 9.900 153,250 +7,500 0.15% 1,517,175
2016-09-29 2016-09-27 9.600 145,750 -7,800 0.14% 1,399,200
2016-09-26 2016-09-22 9.300 153,550 +9,300 0.15% 1,428,015
2016-09-19 2016-09-14 9.900 144,250 +6,000 0.14% 1,428,075
2016-09-15 2016-09-13 9.900 138,250 -22,800 0.13% 1,368,675
2016-09-14 2016-09-12 9.900 161,050 -12,000 0.16% 1,594,395
2016-09-13 2016-09-09 9.800 173,050 -8,700 0.17% 1,695,890
2016-09-12 2016-09-08 9.400 181,750 +1,500 0.18% 1,708,450
2016-09-09 2016-09-07 9.200 180,250 +17,850 0.17% 1,658,300
2016-09-08 2016-09-06 8.900 162,400 +9,000 0.27% 1,445,360
2016-09-07 2016-09-05 9.000 153,400 -1,800 0.26% 1,380,600
2016-09-06 2016-09-02 8.800 155,200 -10,800 0.26% 1,365,760
2016-09-05 2016-09-01 8.500 166,000 +13,800 0.28% 1,411,000
2016-09-02 2016-08-31 8.900 152,200 +11,100 0.26% 1,354,580
2016-09-01 2016-08-30 8.200 141,100 +3,000 0.24% 1,157,020
2016-08-31 2016-08-29 8.200 138,100 -8,100 0.23% 1,132,420
2016-08-30 2016-08-26 8.300 146,200 +20,700 0.25% 1,213,460
2016-08-29 2016-08-25 8.100 125,500 -5,700 0.21% 1,016,550
2016-08-26 2016-08-24 8.200 131,200 +900 0.22% 1,075,840
2016-08-24 2016-08-22 8.100 130,300 +2,400 0.22% 1,055,430
2016-08-23 2016-08-19 8.200 127,900 +1,800 0.22% 1,048,780
2016-08-19 2016-08-17 8.100 126,100 +3,000 0.21% 1,021,410
2016-08-11 2016-08-09 8.000 123,100 +4,800 0.21% 984,800
2016-08-10 2016-08-08 8.171 118,300 +4,800 0.20% 966,680
2016-08-09 2016-08-05 8.073 113,500 -1,786 0.19% 916,283
2016-08-04 2016-08-01 7.975 115,286 -4,875 0.19% 919,351
2016-08-03 2016-07-29 7.876 120,161 +27,424 0.20% 946,397
2016-07-27 2016-07-25 7.876 92,737 +9,142 0.15% 730,404
2016-07-07 2016-07-05 7.876 83,595 +18,283 0.14% 658,401
2016-07-06 2016-07-04 7.975 65,312 -4,571 0.11% 520,832
2016-06-22 2016-06-20 7.975 69,883 +4,571 0.12% 557,284
2016-05-03 2016-04-28 8.368 65,312 +3,352 0.11% 546,552
2016-04-29 2016-04-27 7.679 61,960 +2,133 0.10% 475,802
2016-04-25 2016-04-21 8.368 59,827 -1,828 0.10% 500,652
2016-02-01 2016-01-28 8.368 61,655 +6,094 0.10% 515,949
2016-01-20 2016-01-18 9.944 55,561 -304 0.09% 552,473
2016-01-19 2016-01-15 9.944 55,865 +304 0.09% 555,496
2016-01-11 2016-01-07 9.747 55,561 -2,742 0.09% 541,533
2016-01-08 2016-01-06 10.140 58,303 +1,523 0.10% 591,219
2016-01-07 2016-01-05 9.944 56,780 +1,219 0.09% 564,595
2015-12-10 2015-12-08 9.845 55,561 -3,352 0.14% 547,003
2015-11-12 2015-11-10 9.648 58,913 -12,493 0.15% 568,404
2015-11-10 2015-11-06 9.747 71,406 -52,412 0.18% 695,969
2015-10-29 2015-10-27 11.125 123,818 -3,352 0.31% 1,377,470
2015-10-27 2015-10-23 10.830 127,170 -10,056 0.32% 1,377,201
2015-10-26 2015-10-22 9.845 137,226 +12,799 0.34% 1,351,003
2015-10-13 2015-10-09 7.679 124,427 +3,656 0.31% 955,497
2015-10-07 2015-10-05 7.285 120,771 -5,789 0.30% 879,861
2015-09-24 2015-09-22 7.384 126,560 -4,267 0.32% 934,496
2015-09-18 2015-09-16 7.285 130,827 +14,932 0.33% 953,123
2015-09-09 2015-09-07 7.384 115,895 -610 0.29% 855,748
2015-08-27 2015-08-25 6.892 116,505 -9,141 0.29% 802,902
2015-08-25 2015-08-21 7.975 125,646 -4,266 0.32% 1,001,967
2015-08-18 2015-08-14 9.451 129,912 -5,485 0.33% 1,227,836
2015-08-10 2015-08-06 10.239 135,397 -305 0.34% 1,386,316
2015-08-05 2015-08-03 9.845 135,702 -83,798 0.34% 1,335,999
2015-08-04 2015-07-31 11.125 219,500 -7,313 0.55% 2,441,928
2015-08-03 2015-07-30 11.322 226,813 -11,275 0.57% 2,567,945
2015-07-29 2015-07-27 10.534 238,088 -305 0.60% 2,508,079
2015-07-22 2015-07-20 12.109 238,393 -914 0.60% 2,886,812
2015-07-21 2015-07-17 11.814 239,307 +26,206 0.60% 2,827,200
2015-07-20 2015-07-16 11.716 213,101 +305 0.53% 2,496,619
2015-07-17 2015-07-15 11.716 212,796 -1,829 0.53% 2,493,046
2015-07-16 2015-07-14 12.208 214,625 +1,829 0.54% 2,620,124
2015-07-15 2015-07-13 13.291 212,796 +17,978 0.53% 2,828,246
2015-07-13 2015-07-09 9.451 194,818 +68,867 0.49% 1,841,282
2015-07-10 2015-07-08 8.270 125,951 +5,180 0.32% 1,041,600
2015-07-09 2015-07-07 9.747 120,771 -20,619 0.30% 1,177,112
2015-07-08 2015-07-06 10.830 141,390 -52,412 0.35% 1,531,198
2015-07-07 2015-07-03 11.814 193,802 +305 0.49% 2,289,599
2015-07-06 2015-07-02 14.177 193,497 +304 0.49% 2,743,195
2015-07-02 2015-06-29 16.737 193,193 +1,219 0.48% 3,233,406
2015-06-26 2015-06-24 18.115 191,974 -6,704 0.48% 3,477,604
2015-06-25 2015-06-23 17.721 198,678 +1,219 0.50% 3,520,807
2015-06-24 2015-06-22 17.820 197,459 +4,876 0.50% 3,518,645
2015-06-23 2015-06-19 18.509 192,583 +5,789 0.48% 3,564,476
2015-06-22 2015-06-18 19.592 186,794 +7,314 0.47% 3,659,619
2015-06-18 2015-06-16 17.229 179,480 -3,047 0.45% 3,092,246
2015-06-16 2015-06-12 18.509 182,527 -610 0.46% 3,378,352
2015-06-12 2015-06-10 17.032 183,137 +5,485 0.46% 3,119,192
2015-06-11 2015-06-09 17.623 177,652 -9,142 0.45% 3,130,711
2015-06-10 2015-06-08 19.001 186,794 +1,524 0.47% 3,549,279
2015-06-09 2015-06-05 18.213 185,270 -1,524 0.47% 3,374,401
2015-06-08 2015-06-04 18.804 186,794 +20,721 0.47% 3,512,499
2015-06-05 2015-06-03 19.099 166,073 +305 0.42% 3,171,909
2015-06-04 2015-06-02 20.675 165,768 +8,228 0.42% 3,427,203
2015-06-03 2015-06-01 18.903 157,540 +4,875 0.40% 2,977,913
2015-06-02 2015-05-29 17.524 152,665 -2,742 0.38% 2,675,342
2015-06-01 2015-05-28 17.327 155,407 +17,064 0.39% 2,692,794
2015-05-29 2015-05-27 17.918 138,343 +54,850 0.35% 2,478,840
2015-05-28 2015-05-26 15.457 83,493 -4,266 0.21% 1,290,534
2015-05-27 2015-05-22 17.524 87,759 -35,653 0.22% 1,537,912
2015-05-26 2015-05-21 12.306 123,412 +4,876 0.31% 1,518,754
2015-05-12 2015-05-08 11.617 118,536 -20,721 0.30% 1,377,058
2015-05-06 2015-05-04 12.011 139,257 -914 0.35% 1,672,618
2015-05-05 2015-04-30 12.011 140,171 -3,048 0.35% 1,683,596
2015-05-04 2015-04-29 12.700 143,219 -3,961 0.36% 1,818,906
2015-04-30 2015-04-28 12.405 147,180 -2,235 0.37% 1,825,741
2015-04-29 2015-04-27 12.503 149,415 +11,885 0.38% 1,868,176
2015-04-28 2015-04-24 9.451 137,530 -13,408 0.35% 1,299,836
2015-04-27 2015-04-23 9.451 150,938 -10,361 0.38% 1,426,559
2015-04-24 2015-04-22 9.353 161,299 +55,459 0.40% 1,508,604
2015-04-23 2015-04-21 9.254 105,840 -1,523 0.27% 979,485
2015-04-22 2015-04-20 8.368 107,363 -8,126 0.27% 898,449
2015-04-21 2015-04-17 8.664 115,489 -3,047 0.29% 1,000,560
2015-04-20 2015-04-16 8.467 118,536 +5,789 0.30% 1,003,618
2015-04-16 2015-04-14 8.368 112,747 -34,433 0.28% 943,504
2015-04-15 2015-04-13 9.156 147,180 +40,528 0.37% 1,347,571
2015-04-14 2015-04-10 8.664 106,652 +21,330 0.27% 923,999
2015-04-13 2015-04-09 7.285 85,322 +6,095 0.21% 621,602
2015-04-10 2015-04-08 8.073 79,227 -4,673 0.20% 639,598
2015-04-09 2015-04-02 8.565 83,900 -13,204 0.21% 718,623
2015-04-08 2015-04-01 8.762 97,104 -610 0.24% 850,838
2015-04-02 2015-03-31 8.664 97,714 -18,283 0.25% 846,563
2015-04-01 2015-03-30 9.254 115,997 +813 0.29% 1,073,481
2015-03-31 2015-03-27 9.550 115,184 +86,743 0.29% 1,099,977
2015-03-19 2015-03-17 6.859 28,441 +5,079 0.07% 195,070
2015-02-16 2015-02-12 6.859 23,362 -112 0.09% 160,234
2013-12-19 2013-12-17 6.859 23,474 +5,103 0.09% 161,002
2013-12-13 2013-12-11 6.859 18,371 -15,309 0.07% 126,002
2013-12-12 2013-12-10 7.643 33,680 -1,020 0.13% 257,403
2013-11-19 2013-11-15 7.153 34,700 -5,307 0.13% 248,199
2013-11-01 2013-10-30 7.447 40,007 -11,839 0.15% 297,918
2013-10-31 2013-10-29 6.761 51,846 -817 0.19% 350,519
2013-10-30 2013-10-28 6.957 52,663 -3,061 0.20% 366,362
2013-10-29 2013-10-25 6.859 55,724 -4,899 0.21% 382,197
2013-10-08 2013-10-04 7.055 60,623 -27,556 0.23% 427,678
2013-10-07 2013-10-03 6.761 88,179 +12,247 0.33% 596,158
2013-10-04 2013-10-02 7.153 75,932 -3,062 0.28% 543,118
2013-10-03 2013-09-30 7.447 78,994 +3,878 0.30% 588,240
2013-10-02 2013-09-27 7.153 75,116 +613 0.28% 537,282
2013-09-27 2013-09-25 7.839 74,503 +816 0.28% 583,997
2013-09-26 2013-09-24 8.133 73,687 +26,944 0.28% 599,261
2013-09-25 2013-09-23 7.447 46,743 +1,020 0.18% 348,078
2013-09-24 2013-09-19 8.230 45,723 -9,185 0.17% 376,323
2013-09-23 2013-09-18 9.308 54,908 +21,228 0.21% 511,100
2013-08-05 2013-08-01 5.879 33,680 -3,674 0.13% 198,002
2013-07-18 2013-07-16 6.173 37,354 -5,103 0.14% 230,582
2013-07-15 2013-07-11 5.977 42,457 -103,692 0.16% 253,762
2013-05-28 2013-05-24 5.879 146,149 -12,247 0.55% 859,199
2013-04-30 2013-04-26 5.781 158,396 +5,103 0.59% 915,679
2013-04-29 2013-04-25 5.683 153,293 -5,103 0.57% 871,159
2013-04-09 2013-04-05 6.271 158,396 -15,309 0.59% 993,279
2013-04-05 2013-04-02 6.957 173,705 -10,206 0.65% 1,208,419
2013-03-05 2013-03-01 8.524 183,911 -1,021 0.69% 1,567,739
2013-03-04 2013-02-28 8.524 184,932 +12,860 0.69% 1,576,443
2013-02-05 2013-02-01 8.328 172,072 -2,858 0.64% 1,433,098
2013-01-23 2013-01-21 8.133 174,930 +1,429 0.66% 1,422,621
2013-01-22 2013-01-18 8.622 173,501 +2,245 0.65% 1,496,000
2013-01-15 2013-01-11 8.524 171,256 +2,041 0.64% 1,459,862
2013-01-09 2013-01-07 8.426 169,215 +1,225 0.63% 1,425,884
2013-01-07 2013-01-03 8.328 167,990 +14,697 0.63% 1,399,102
2013-01-02 2012-12-27 7.839 153,293 +1,224 0.57% 1,201,598
2012-12-27 2012-12-20 7.643 152,069 +2,450 0.57% 1,162,204
2012-12-21 2012-12-19 7.937 149,619 +7,144 0.56% 1,187,459
2012-12-20 2012-12-18 7.741 142,475 +4,082 0.53% 1,102,840
2012-09-28 2012-09-26 7.268 138,393 -3,403 0.52% 1,005,830
2012-09-10 2012-09-06 6.981 141,796 -2,091 0.52% 989,882
2012-09-04 2012-08-31 7.268 143,887 -2,091 0.53% 1,045,760
2012-08-17 2012-08-15 6.694 145,978 -2,092 0.53% 977,197
2012-07-11 2012-07-09 6.885 148,070 -1,046 0.54% 1,019,521
2012-06-15 2012-06-13 6.772 149,116 -8,819 0.55% 1,009,778
2012-06-14 2012-06-12 6.591 157,935 +7,088 0.55% 1,040,978
2012-05-21 2012-05-17 6.862 150,847 +3,987 0.52% 1,035,120
2012-04-27 2012-04-25 8.036 146,860 -2,215 0.51% 1,180,141
2012-04-18 2012-04-16 8.397 149,075 +5,095 0.51% 1,251,780
2012-04-17 2012-04-13 8.397 143,980 -2,880 0.50% 1,208,998
2012-04-16 2012-04-12 8.487 146,860 -2,215 0.51% 1,246,441
2012-04-13 2012-04-11 8.216 149,075 +5,538 0.51% 1,224,860
2012-04-12 2012-04-10 9.119 143,537 -3,323 0.50% 1,308,958
2012-04-10 2012-04-03 8.487 146,860 +5,538 0.51% 1,246,441
2012-04-05 2012-04-02 8.578 141,322 -2,215 0.49% 1,212,199
2012-04-03 2012-03-30 10.022 143,537 -5,538 0.50% 1,438,558
2012-03-08 2012-03-06 10.293 149,075 -2,215 0.51% 1,534,441
2012-03-06 2012-03-02 10.654 151,290 +886 0.52% 1,611,880
2012-03-01 2012-02-28 10.474 150,404 +1,329 0.52% 1,575,280
2012-02-27 2012-02-23 10.022 149,075 -1,994 0.51% 1,494,061
2012-02-10 2012-02-08 10.203 151,069 +1,994 0.52% 1,541,325
2012-02-07 2012-02-03 9.661 149,075 +5,538 0.51% 1,440,220
2012-02-06 2012-02-02 9.390 143,537 -5,538 0.50% 1,347,838
2012-01-05 2012-01-03 9.480 149,075 +3,323 0.51% 1,413,300
2011-11-29 2011-11-25 9.480 145,752 +16,170 0.50% 1,381,797
2011-11-08 2011-11-04 10.925 129,582 +1,107 0.45% 1,415,697
2011-10-31 2011-10-27 11.106 128,475 -443 0.44% 1,426,803
2011-10-20 2011-10-18 9.480 128,918 -3,987 0.45% 1,222,203
2011-10-19 2011-10-17 10.022 132,905 -221 0.46% 1,332,001
2011-10-18 2011-10-14 9.480 133,126 +4,208 0.46% 1,262,097
2011-10-04 2011-09-30 9.480 128,918 +7,975 0.45% 1,222,203
2011-09-27 2011-09-23 9.842 120,943 +5,537 0.42% 1,190,276
2011-09-12 2011-09-08 11.891 115,406 -2,015 0.40% 1,372,317
2011-09-07 2011-09-05 12.157 117,421 -1,578 0.40% 1,427,538
2011-09-05 2011-09-01 12.601 118,999 -2,704 0.40% 1,499,523
2011-09-02 2011-08-31 12.069 121,703 +450 0.41% 1,468,796
2011-07-22 2011-07-20 11.891 121,253 +7,889 0.41% 1,441,845
2011-07-11 2011-07-07 12.956 113,364 +4,282 0.38% 1,468,755
2011-07-07 2011-07-05 13.489 109,082 -4,282 0.37% 1,471,357
2011-07-04 2011-06-29 12.779 113,364 +4,282 0.38% 1,448,635
2011-06-30 2011-06-28 12.779 109,082 -4,282 0.37% 1,393,917
2011-06-27 2011-06-23 12.867 113,364 +4,282 0.38% 1,458,695
2011-06-23 2011-06-21 12.867 109,082 -4,057 0.37% 1,403,597
2011-05-26 2011-05-24 13.112 113,139 -6,311 0.38% 1,483,495
2011-05-23 2011-05-19 13.280 119,450 -4,045 0.38% 1,586,326
2011-05-12 2011-05-09 13.112 123,495 -1,189 0.40% 1,619,285
2011-05-09 2011-05-05 13.196 124,684 +5,234 0.40% 1,645,355
2011-05-05 2011-05-03 13.028 119,450 +4,046 0.38% 1,556,206
2011-04-08 2011-04-06 13.280 115,404 +5,948 0.37% 1,532,594
2011-04-07 2011-04-04 13.280 109,456 -4,759 0.35% 1,453,603
2011-04-01 2011-03-30 12.440 114,215 -14,277 0.37% 1,420,804
2011-03-28 2011-03-24 12.692 128,492 +18,084 0.41% 1,630,806
2011-03-22 2011-03-18 13.364 110,408 +4,284 0.35% 1,475,526
2011-03-21 2011-03-17 13.112 106,124 -4,521 0.34% 1,391,514
2011-03-17 2011-03-15 13.364 110,645 +1,189 0.36% 1,478,693
2011-03-15 2011-03-11 13.448 109,456 -4,759 0.35% 1,472,003
2011-03-10 2011-03-08 13.448 114,215 +16,419 0.37% 1,536,004
2011-03-01 2011-02-25 13.785 97,796 +9,042 0.31% 1,348,075
2011-02-25 2011-02-23 13.701 88,754 -3,094 0.29% 1,215,975
2011-02-24 2011-02-22 13.785 91,848 -1,189 0.30% 1,266,085
2011-02-23 2011-02-21 14.037 93,037 +713 0.30% 1,305,934
2011-02-21 2011-02-17 14.037 92,324 -3,569 0.30% 1,295,926
2011-01-25 2011-01-21 13.532 95,893 -2,379 0.31% 1,297,663
2011-01-20 2011-01-18 13.448 98,272 +5,948 0.32% 1,321,597
2011-01-17 2011-01-13 14.121 92,324 +14,515 0.30% 1,303,686
2011-01-14 2011-01-12 13.953 77,809 +4,283 0.25% 1,085,643
2011-01-13 2011-01-11 14.793 73,526 -4,283 0.24% 1,087,684
2011-01-11 2011-01-07 14.373 77,809 +18,560 0.25% 1,118,343
2011-01-10 2011-01-06 14.877 59,249 +3,569 0.19% 881,462
2011-01-07 2011-01-05 15.129 55,680 -10,945 0.18% 842,405
2011-01-06 2011-01-04 14.037 66,625 -952 0.21% 935,197
2011-01-05 2011-01-03 13.785 67,577 -7,376 0.22% 931,520
2011-01-04 2010-12-31 13.785 74,953 +9,517 0.24% 1,033,194
2010-12-15 2010-12-13 14.373 65,436 +3,570 0.21% 940,507
2010-12-14 2010-12-10 14.877 61,866 -1,428 0.20% 920,396
2010-12-13 2010-12-09 14.625 63,294 +1,428 0.20% 925,680
2010-12-10 2010-12-08 14.037 61,866 +3,569 0.20% 868,396
2010-12-09 2010-12-07 14.541 58,297 +3,093 0.19% 847,699
2010-12-08 2010-12-06 13.532 55,204 +1,190 0.18% 747,043
2010-12-06 2010-12-02 13.532 54,014 +4,759 0.17% 730,939
2010-12-03 2010-12-01 13.869 49,255 +1,190 0.16% 683,099
2010-12-02 2010-11-30 13.448 48,065 +2,141 0.15% 646,395
2010-12-01 2010-11-29 13.869 45,924 +4,997 0.15% 636,902
2010-11-29 2010-11-25 13.364 40,927 +3,569 0.13% 546,961
2010-11-26 2010-11-24 13.364 37,358 -3,569 0.12% 499,264
2010-11-16 2010-11-12 13.869 40,927 +3,569 0.13% 567,601
2010-11-12 2010-11-10 14.541 37,358 -3,569 0.12% 543,224
2010-11-10 2010-11-08 14.205 40,927 +3,569 0.13% 581,361
2010-11-09 2010-11-05 14.205 37,358 -15,704 0.12% 530,664
2010-11-02 2010-10-29 13.616 53,062 +2,379 0.17% 722,517
2010-11-01 2010-10-28 13.869 50,683 -3,569 0.16% 702,903
2010-10-26 2010-10-22 14.037 54,252 +2,142 0.17% 761,520
2010-10-25 2010-10-21 14.037 52,110 -3,570 0.17% 731,454
2010-10-13 2010-10-11 14.625 55,680 +3,570 0.18% 814,325
2010-10-12 2010-10-08 14.709 52,110 -3,570 0.17% 766,493
2010-10-07 2010-10-05 14.625 55,680 +4,759 0.18% 814,325
2010-10-06 2010-10-04 14.457 50,921 -3,093 0.16% 736,164
2010-10-05 2010-09-30 14.793 54,014 +1,190 0.17% 799,039
2010-09-30 2010-09-28 14.877 52,824 +1,189 0.17% 785,876
2010-09-29 2010-09-27 14.793 51,635 +4,046 0.17% 763,846
2010-09-28 2010-09-24 15.045 47,589 -5,235 0.15% 715,993
2010-09-27 2010-09-22 14.877 52,824 -8,091 0.17% 785,876
2010-09-15 2010-09-13 14.853 60,915 -788 0.20% 904,777
2010-09-14 2010-09-10 15.102 61,703 +3,133 0.20% 931,841
2010-09-10 2010-09-08 15.351 58,570 -3,133 0.19% 899,106
2010-09-09 2010-09-07 15.268 61,703 -1,205 0.20% 942,081
2010-09-08 2010-09-06 15.268 62,908 +3,133 0.20% 960,479
2010-09-07 2010-09-03 15.351 59,775 -3,133 0.19% 917,604
2010-09-03 2010-09-01 15.351 62,908 +3,133 0.20% 965,699
2010-08-27 2010-08-25 16.430 59,775 -2,892 0.19% 982,085
2010-08-26 2010-08-24 16.347 62,667 -241 0.20% 1,024,399
2010-08-25 2010-08-23 15.683 62,908 -482 0.20% 986,579
2010-08-24 2010-08-20 16.015 63,390 -3,616 0.20% 1,015,178
2010-08-19 2010-08-17 16.679 67,006 +5,544 0.21% 1,117,568
2010-08-10 2010-08-06 16.430 61,462 +2,410 0.20% 1,009,802
2010-08-09 2010-08-05 16.596 59,052 -2,410 0.19% 980,006
2010-08-06 2010-08-04 16.928 61,462 +14,944 0.20% 1,040,402
2010-08-02 2010-07-29 17.176 46,518 -7,231 0.15% 799,016
2010-07-27 2010-07-23 15.517 53,749 -1,928 0.17% 834,019
2010-07-23 2010-07-21 15.683 55,677 -964 0.18% 873,176
2010-07-21 2010-07-19 14.770 56,641 -723 0.18% 836,595
2010-07-20 2010-07-16 14.853 57,364 -483 0.18% 852,033
2010-07-19 2010-07-15 14.936 57,847 -8,194 0.18% 864,007
2010-07-16 2010-07-14 14.853 66,041 -87,975 0.21% 980,914
2010-07-15 2010-07-13 15.019 154,016 +482 0.49% 2,313,175
2010-07-09 2010-07-07 14.521 153,534 +241 0.49% 2,229,496
2010-07-06 2010-07-02 15.351 153,293 -1,205 0.49% 2,353,196
2010-07-05 2010-06-30 15.517 154,498 +5,543 0.49% 2,397,334
2010-07-02 2010-06-29 15.019 148,955 -2,410 0.47% 2,237,164
2010-06-29 2010-06-25 14.770 151,365 -241 0.48% 2,235,680
2010-06-28 2010-06-24 15.102 151,606 +723 0.48% 2,289,559
2010-06-25 2010-06-23 15.517 150,883 -8,195 0.48% 2,341,241
2010-06-15 2010-06-11 15.766 159,078 +2,410 0.50% 2,508,002
2010-06-14 2010-06-10 15.766 156,668 +2,893 0.50% 2,470,006
2010-06-11 2010-06-09 15.849 153,775 +2,651 0.49% 2,437,156
2010-06-10 2010-06-08 16.015 151,124 +1,205 0.48% 2,420,220
2010-06-09 2010-06-07 16.015 149,919 -3,856 0.48% 2,400,922
2010-06-08 2010-06-04 15.766 153,775 -5,062 0.49% 2,424,396
2010-06-07 2010-06-03 15.766 158,837 -482 0.50% 2,504,202
2010-06-04 2010-06-02 15.434 159,319 +1,687 0.51% 2,458,921
2010-06-02 2010-05-31 16.098 157,632 -482 0.50% 2,537,525
2010-06-01 2010-05-28 16.015 158,114 -964 0.50% 2,532,164
2010-05-28 2010-05-26 15.766 159,078 -3,133 0.50% 2,508,002
2010-05-27 2010-05-25 15.600 162,211 +2,651 0.51% 2,530,476
2010-05-25 2010-05-20 15.391 159,560 -2,458 0.51% 2,455,729
2010-05-24 2010-05-19 15.710 162,018 +1,003 0.49% 2,545,239
2010-05-20 2010-05-18 16.029 161,015 -1,505 0.49% 2,580,843
2010-05-19 2010-05-17 15.869 162,520 +1,505 0.50% 2,579,045
2010-05-18 2010-05-14 15.630 161,015 -1,003 0.49% 2,516,642
2010-05-17 2010-05-13 15.949 162,018 +1,254 0.49% 2,583,999
2010-05-14 2010-05-12 15.630 160,764 -1,254 0.49% 2,512,719
2010-05-13 2010-05-11 14.992 162,018 -5,267 0.49% 2,428,959
2010-05-12 2010-05-10 15.789 167,285 -2,759 0.51% 2,641,322
2010-05-11 2010-05-07 15.391 170,044 +5,769 0.52% 2,617,084
2010-05-10 2010-05-06 15.710 164,275 -753 0.50% 2,580,696
2010-05-07 2010-05-05 16.108 165,028 -250 0.50% 2,658,325
2010-05-05 2010-05-03 16.029 165,278 -3,010 0.50% 2,649,172
2010-05-03 2010-04-29 15.949 168,288 -1,756 0.51% 2,683,998
2010-04-29 2010-04-27 15.789 170,044 -2,508 0.52% 2,684,885
2010-04-28 2010-04-26 15.869 172,552 +2,007 0.53% 2,738,244
2010-04-23 2010-04-21 15.949 170,545 +5,016 0.52% 2,719,995
2010-04-14 2010-04-12 17.145 165,529 -2,508 0.50% 2,837,995
2010-04-13 2010-04-09 17.544 168,037 -2,508 0.51% 2,947,995
2010-04-12 2010-04-08 17.304 170,545 -753 0.52% 2,951,195
2010-04-09 2010-04-07 17.304 171,298 -501 0.52% 2,964,225
2010-04-07 2010-03-31 17.065 171,799 -5,016 0.52% 2,931,794
2010-04-01 2010-03-30 16.667 176,815 -1,254 0.54% 2,946,894
2010-03-29 2010-03-25 17.145 178,069 -1,254 0.54% 3,052,994
2010-03-25 2010-03-23 16.667 179,323 -1,254 0.55% 2,988,694
2010-03-24 2010-03-22 16.746 180,577 -3,762 0.55% 3,023,993
2010-03-23 2010-03-19 17.544 184,339 -1,756 0.56% 3,233,993
2010-03-19 2010-03-17 16.507 186,095 +1,003 0.57% 3,071,879
2010-03-18 2010-03-16 17.065 185,092 +7,524 0.56% 3,158,643
2010-03-17 2010-03-15 18.261 177,568 +2,257 0.54% 3,242,644
2010-03-16 2010-03-12 18.261 175,311 -250 0.53% 3,201,428
2010-03-15 2010-03-11 18.261 175,561 +752 0.54% 3,205,994
2010-03-12 2010-03-10 18.421 174,809 -8,527 0.53% 3,220,141
2010-03-11 2010-03-09 18.341 183,336 +1,755 0.56% 3,362,596
2010-03-08 2010-03-04 19.537 181,581 -4,514 0.55% 3,547,608
2010-03-04 2010-03-02 22.328 186,095 -5,768 0.57% 4,155,199
2010-03-03 2010-03-01 22.328 191,863 -1,254 0.59% 4,283,989
2010-03-02 2010-02-26 24.561 193,117 +2,758 0.59% 4,743,188
2010-03-01 2010-02-25 24.800 190,359 -3,260 0.58% 4,720,988
2010-02-26 2010-02-24 25.678 193,619 +3,762 0.59% 4,971,678
2010-02-25 2010-02-23 26.156 189,857 +11,537 0.58% 4,965,918
2010-02-24 2010-02-22 25.997 178,320 +1,254 0.54% 4,635,715
2010-02-23 2010-02-19 24.960 177,066 -3,762 0.54% 4,419,556
2010-02-19 2010-02-17 25.997 180,828 +3,762 0.55% 4,700,915
2010-02-18 2010-02-12 25.757 177,066 +2,508 0.54% 4,560,756
2010-02-17 2010-02-11 25.997 174,558 -1,254 0.53% 4,537,916
2010-02-12 2010-02-10 26.236 175,812 +2,508 0.54% 4,612,576
2010-02-11 2010-02-09 25.997 173,304 +1,254 0.53% 4,505,316
2010-02-08 2010-02-04 25.518 172,050 -4,264 0.52% 4,390,397
2010-02-05 2010-02-03 22.966 176,314 +1,756 0.54% 4,049,286
2010-02-04 2010-02-02 24.481 174,558 +2,257 0.53% 4,273,436
2010-02-02 2010-01-29 24.083 172,301 -1,254 0.53% 4,149,482
2010-01-29 2010-01-27 23.764 173,555 -1,254 0.53% 4,124,321
2010-01-26 2010-01-22 23.764 174,809 +1,254 0.53% 4,154,121
2010-01-20 2010-01-18 22.328 173,555 +2,508 0.53% 3,875,201
2010-01-18 2010-01-14 23.445 171,047 -6,772 0.52% 4,010,162
2010-01-15 2010-01-13 22.568 177,819 -13,794 0.54% 4,012,950
2010-01-14 2010-01-12 22.568 191,613 -2,257 0.58% 4,324,247
2010-01-13 2010-01-11 22.647 193,870 -6,521 0.59% 4,390,642
2010-01-12 2010-01-08 22.169 200,391 +1,254 0.61% 4,442,446
2010-01-07 2010-01-05 22.966 199,137 +3,511 0.61% 4,573,446
2010-01-06 2010-01-04 23.046 195,626 +2,258 0.60% 4,508,411
2010-01-05 2009-12-31 23.525 193,368 +7,524 0.59% 4,548,893
2010-01-04 2009-12-29 24.721 185,844 +8,527 0.57% 4,594,194
2009-12-30 2009-12-28 20.494 177,317 +4,013 0.54% 3,633,981
2009-12-29 2009-12-24 20.733 173,304 +13,042 0.53% 3,593,197
2009-12-23 2009-12-21 21.451 160,262 -502 0.49% 3,437,811
2009-12-22 2009-12-18 21.451 160,764 +1,003 0.49% 3,448,579
2009-12-21 2009-12-17 21.531 159,761 -4,765 0.49% 3,439,804
2009-12-15 2009-12-11 21.850 164,526 -33,106 0.50% 3,594,878
2009-12-14 2009-12-10 22.249 197,632 +30,096 0.60% 4,397,042
2009-12-10 2009-12-08 21.531 167,536 -3,762 0.51% 3,607,207
2009-12-09 2009-12-07 21.930 171,298 +1,756 0.52% 3,756,506
2009-12-08 2009-12-04 23.126 169,542 -1,254 0.52% 3,920,798
2009-12-07 2009-12-03 22.887 170,796 -1,003 0.52% 3,908,937
2009-12-04 2009-12-02 21.770 171,799 +3,260 0.52% 3,740,093
2009-12-03 2009-12-01 22.328 168,539 +1,003 0.51% 3,763,202
2009-12-02 2009-11-30 22.488 167,536 +20,315 0.51% 3,767,527
2009-12-01 2009-11-27 21.690 147,221 +3,511 0.45% 3,193,286
2009-11-30 2009-11-26 22.328 143,710 -15,048 0.44% 3,208,811
2009-11-27 2009-11-25 23.844 158,758 -2,257 0.48% 3,785,349
2009-11-26 2009-11-24 21.770 161,015 -7,524 0.49% 3,505,323
2009-11-25 2009-11-23 22.009 168,539 +7,524 0.51% 3,709,442
2009-11-24 2009-11-20 22.009 161,015 -17,807 0.49% 3,543,843
2009-11-20 2009-11-18 22.249 178,822 -10,533 0.55% 3,978,545
2009-11-19 2009-11-17 22.328 189,355 -7,525 0.58% 4,227,990
2009-11-18 2009-11-16 22.647 196,880 -33,607 0.60% 4,458,811
2009-11-17 2009-11-13 22.249 230,487 +28,842 0.70% 5,128,020
2009-11-16 2009-11-12 23.206 201,645 -44,893 0.62% 4,679,286
2009-11-13 2009-11-11 22.328 246,538 +10,032 0.75% 5,504,793
2009-11-12 2009-11-10 22.009 236,506 -40,630 0.72% 5,205,355
2009-11-11 2009-11-09 21.531 277,136 +21,569 0.85% 5,966,997
2009-11-10 2009-11-06 21.212 255,567 -24,579 0.78% 5,421,076
2009-11-09 2009-11-05 21.850 280,146 +18,058 0.85% 6,121,165
2009-11-06 2009-11-04 21.212 262,088 -27,087 0.80% 5,559,400
2009-11-05 2009-11-03 15.949 289,175 +71,981 0.88% 4,612,006
2009-11-04 2009-11-02 14.354 217,194 +2,257 0.66% 3,117,593
2009-11-03 2009-10-30 14.354 214,937 +3,260 0.66% 3,085,196
2009-11-02 2009-10-29 13.796 211,677 -3,762 0.65% 2,920,242
2009-10-30 2009-10-28 14.593 215,439 +16,051 0.66% 3,143,942
2009-10-29 2009-10-27 14.753 199,388 -7,524 0.61% 2,941,507
2009-10-28 2009-10-23 14.832 206,912 -2,257 0.63% 3,069,006
2009-10-27 2009-10-22 14.593 209,169 +11,286 0.64% 3,052,443
2009-10-23 2009-10-21 14.992 197,883 -3,762 0.60% 2,966,644
2009-10-22 2009-10-20 13.875 201,645 -7,524 0.62% 2,797,923
2009-10-21 2009-10-19 14.194 209,169 -3,762 0.64% 2,969,043
2009-10-20 2009-10-16 14.115 212,931 +7,273 0.65% 3,005,462
2009-10-19 2009-10-15 14.194 205,658 -2,508 0.63% 2,919,206
2009-10-16 2009-10-14 14.274 208,166 +6,270 0.63% 2,971,406
2009-10-15 2009-10-13 14.354 201,896 +2,508 0.62% 2,898,006
2009-10-14 2009-10-12 14.434 199,388 +6,271 0.61% 2,877,907
2009-10-13 2009-10-09 14.354 193,117 +17,806 0.59% 2,771,993
2009-10-12 2009-10-08 14.035 175,311 +3,261 0.53% 2,460,486
2009-10-09 2009-10-07 14.354 172,050 -16,302 0.52% 2,469,598
2009-10-08 2009-10-06 14.179 188,352 +3,009 0.57% 2,670,552
2009-10-07 2009-10-05 14.179 185,343 -11,687 0.57% 2,627,889
2009-10-06 2009-10-02 14.179 197,030 +1,015 0.59% 2,793,594
2009-10-05 2009-09-30 14.257 196,015 +13,203 0.59% 2,794,642
2009-10-02 2009-09-29 14.257 182,812 -11,679 0.55% 2,606,403
2009-09-30 2009-09-28 14.336 194,491 -53,067 0.59% 2,788,234
2009-09-29 2009-09-25 14.809 247,558 -20,312 0.75% 3,666,006
2009-09-28 2009-09-24 13.470 267,870 -11,426 0.81% 3,608,100
2009-09-25 2009-09-23 13.470 279,296 -38,086 0.84% 3,762,003
2009-09-24 2009-09-22 13.076 317,382 -57,636 0.96% 4,150,006
2009-09-23 2009-09-21 13.627 375,018 -30,469 1.13% 5,110,420
2009-09-22 2009-09-18 13.706 405,487 +37,832 1.22% 5,557,565
2009-09-21 2009-09-17 14.494 367,655 +37,832 1.11% 5,328,643
2009-09-18 2009-09-16 14.809 329,823 -44,687 0.99% 4,884,242
2009-09-17 2009-09-15 13.863 374,510 -508 1.13% 5,191,997
2009-09-16 2009-09-14 13.470 375,018 -20,059 1.13% 5,051,340
2009-09-15 2009-09-11 14.572 395,077 -31,484 1.19% 5,757,207
2009-09-14 2009-09-10 14.179 426,561 -1,523 1.29% 6,048,003
2009-09-11 2009-09-09 14.572 428,084 -48,242 1.29% 6,238,197
2009-09-10 2009-09-08 14.021 476,326 -1,270 1.44% 6,678,557
2009-09-08 2009-09-04 13.785 477,596 +319,159 1.44% 6,583,504
2009-08-28 2009-08-26 13.706 158,437 -7,617 0.48% 2,171,522
2009-08-27 2009-08-25 13.706 166,054 +7,617 0.50% 2,275,920
2009-08-24 2009-08-20 14.100 158,437 -6,347 0.48% 2,233,922
2009-08-21 2009-08-19 13.863 164,784 +6,347 0.50% 2,284,473
2009-08-11 2009-08-07 14.415 158,437 -6,347 0.48% 2,283,842
2009-08-10 2009-08-06 14.179 164,784 +6,347 0.50% 2,336,393
2009-08-07 2009-08-05 14.572 158,437 -6,855 0.48% 2,308,802
2009-08-05 2009-08-03 14.415 165,292 +3,047 0.50% 2,382,656
2009-08-03 2009-07-30 14.887 162,245 -508 0.49% 2,415,414
2009-07-30 2009-07-28 15.045 162,753 +508 0.49% 2,448,616
2009-07-15 2009-07-13 15.360 162,245 -6,348 0.49% 2,492,093
2009-07-14 2009-07-10 15.596 168,593 +6,348 0.51% 2,629,439
2009-07-07 2009-07-03 15.754 162,245 -508 0.49% 2,555,993
2009-07-06 2009-07-02 14.887 162,753 +2,285 0.49% 2,422,976
2009-07-02 2009-06-29 15.596 160,468 +2,539 0.48% 2,502,718
2009-06-30 2009-06-26 15.833 157,929 +2,539 0.48% 2,500,439
2009-06-23 2009-06-19 16.384 155,390 +26,406 0.47% 2,545,920
2009-06-22 2009-06-18 15.518 128,984 +26,152 0.39% 2,001,522
2009-06-17 2009-06-15 16.148 102,832 -16,503 0.31% 1,660,506
2009-06-16 2009-06-12 16.069 119,335 -5,586 0.36% 1,917,593
2009-06-15 2009-06-11 16.463 124,921 -27,168 0.38% 2,056,554
2009-06-12 2009-06-10 17.172 152,089 -10,410 0.46% 2,611,636
2009-06-11 2009-06-09 17.644 162,499 -3,555 0.49% 2,867,194
2009-06-09 2009-06-05 18.275 166,054 -35,801 0.50% 3,034,560
2009-06-08 2009-06-04 17.329 201,855 -2,285 0.61% 3,498,006
2009-06-04 2009-06-02 18.117 204,140 -2,285 0.62% 3,698,404
2009-06-03 2009-06-01 18.275 206,425 -25,137 0.62% 3,772,321
2009-06-02 2009-05-29 19.299 231,562 -8,632 0.70% 4,468,808
2009-06-01 2009-05-27 19.299 240,194 -5,078 0.72% 4,635,393
2009-05-27 2009-05-25 18.903 245,272 -15,498 0.74% 4,636,442
2009-05-26 2009-05-22 20.524 260,770 -27,736 0.77% 5,351,926
2009-05-25 2009-05-21 20.832 288,506 +24,366 0.85% 6,010,207
2009-05-22 2009-05-20 20.292 264,140 +105,501 0.78% 5,359,950
2009-05-20 2009-05-18 17.437 158,639 +24,884 0.47% 2,766,236
2009-05-18 2009-05-14 15.663 133,755 +12,961 0.39% 2,094,966
2009-05-12 2009-05-08 17.283 120,794 -5,962 0.36% 2,087,681
2009-05-11 2009-05-07 17.514 126,756 +5,962 0.37% 2,220,062
2009-05-08 2009-05-06 17.052 120,794 +25,922 0.36% 2,059,721
2009-05-05 2009-04-30 17.823 94,872 +15,812 0.28% 1,690,911
2009-04-21 2009-04-17 17.977 79,060 +13,738 0.23% 1,421,293
2009-04-20 2009-04-16 18.286 65,322 +13,738 0.19% 1,194,479
2009-04-15 2009-04-09 18.672 51,584 +10,369 0.15% 963,166
2009-04-06 2009-04-02 19.598 41,215 -5,184 0.12% 807,718
2009-04-03 2009-04-01 19.289 46,399 -12,961 0.14% 894,993
2009-04-01 2009-03-30 18.980 59,360 -51,843 0.18% 1,126,678
2009-03-31 2009-03-27 19.906 111,203 +15,034 0.33% 2,213,640
2009-03-27 2009-03-25 20.061 96,169 -54,435 0.28% 1,929,209
2009-03-25 2009-03-23 19.752 150,604 -12,960 0.44% 2,974,728
2009-03-24 2009-03-20 19.366 163,564 +12,960 0.48% 3,167,614
2009-03-23 2009-03-19 19.675 150,604 -10,368 0.44% 2,963,108
2009-03-20 2009-03-18 19.752 160,972 -22,033 0.48% 3,179,517
2009-03-19 2009-03-17 19.521 183,005 +16,849 0.54% 3,572,352
2009-03-18 2009-03-16 19.675 166,156 -2,074 0.49% 3,269,091
2009-03-17 2009-03-13 19.443 168,230 +3,370 0.50% 3,270,957
2009-03-16 2009-03-12 19.366 164,860 +19,441 0.49% 3,192,713
2009-03-13 2009-03-11 19.521 145,419 +16,071 0.43% 2,838,654
2009-03-12 2009-03-10 19.289 129,348 -22,033 0.38% 2,495,000
2009-03-11 2009-03-09 19.289 151,381 -16,590 0.45% 2,919,996
2009-03-10 2009-03-06 19.058 167,971 +39,919 0.50% 3,201,121
2009-03-09 2009-03-05 19.135 128,052 +7,777 0.38% 2,450,241
2009-03-06 2009-03-04 19.135 120,275 -22,034 0.35% 2,301,430
2009-03-05 2009-03-03 19.212 142,309 -33,698 0.42% 2,734,025
2009-03-04 2009-03-02 19.521 176,007 -12,960 0.52% 3,435,748
2009-03-02 2009-02-26 19.675 188,967 +12,960 0.56% 3,717,894
2009-02-27 2009-02-25 19.675 176,007 +18,145 0.52% 3,462,908
2009-02-26 2009-02-24 19.675 157,862 +7,777 0.47% 3,105,908
2009-02-24 2009-02-20 19.135 150,085 +18,663 0.44% 2,871,837
2009-02-23 2009-02-19 18.517 131,422 -16,849 0.39% 2,433,605
2009-02-17 2009-02-13 19.058 148,271 -36,290 0.44% 2,825,687
2009-02-16 2009-02-12 19.289 184,561 -2,592 0.54% 3,560,006
2009-02-13 2009-02-11 19.289 187,153 +32,402 0.55% 3,610,003
2009-02-12 2009-02-10 19.366 154,751 -29,810 0.46% 2,996,940
2009-02-11 2009-02-09 19.443 184,561 +18,145 0.54% 3,588,486
2009-02-10 2009-02-06 19.443 166,416 -16,849 0.49% 3,235,687
2009-02-09 2009-02-05 19.983 183,265 +30,069 0.54% 3,662,268
2009-02-06 2009-02-04 18.903 153,196 +32,402 0.45% 2,895,905
2009-02-05 2009-02-03 19.521 120,794 +28,514 0.36% 2,357,961
2009-02-04 2009-02-02 18.517 92,280 -25,922 0.27% 1,708,794
2009-02-03 2009-01-30 18.440 118,202 +34,994 0.35% 2,179,684
2009-02-02 2009-01-29 18.517 83,208 -18,145 0.25% 1,540,803
2009-01-30 2009-01-23 19.135 101,353 +57,287 0.30% 1,939,363
2009-01-29 2009-01-22 19.675 44,066 +6,480 0.13% 866,991
2009-01-21 2009-01-19 19.521 37,586 -6,480 0.11% 733,698
2009-01-20 2009-01-16 19.906 44,066 +6,480 0.13% 877,191
2009-01-08 2009-01-06 19.906 37,586 -5,184 0.11% 748,198
2009-01-07 2009-01-05 19.906 42,770 +5,184 0.13% 851,392
2009-01-05 2008-12-31 19.906 37,586 -46,659 0.11% 748,198
2008-12-29 2008-12-22 19.829 84,245 +46,659 0.25% 1,670,506
2008-12-17 2008-12-15 20.215 37,586 -14,257 0.11% 759,798
2008-12-16 2008-12-12 20.061 51,843 -10,368 0.15% 1,040,002
2008-12-10 2008-12-08 19.906 62,211 +24,625 0.18% 1,238,391
2008-12-03 2008-12-01 19.829 37,586 +28,513 0.11% 745,298
2008-11-25 2008-11-21 19.675 9,073 -6,480 0.03% 178,510
2008-11-24 2008-11-20 19.212 15,553 +6,480 0.05% 298,803
2008-11-14 2008-11-12 20.909 9,073 -5,184 0.03% 189,710
2008-11-13 2008-11-11 20.678 14,257 +5,184 0.04% 294,804
2008-10-28 2008-10-24 22.221 9,073 -3,888 0.03% 201,611
2008-10-23 2008-10-21 22.607 12,961 -5,184 0.04% 293,006
2008-10-22 2008-10-20 21.604 18,145 -5,184 0.05% 392,000
2008-10-21 2008-10-17 22.221 23,329 +5,184 0.07% 518,393
2008-10-14 2008-10-10 22.607 18,145 -12,702 0.05% 410,200
2008-10-13 2008-10-09 22.684 30,847 -22,292 0.09% 699,731
2008-10-10 2008-10-08 22.206 53,139 +1,296 0.16% 1,179,981
2008-10-09 2008-10-06 23.278 51,843 +12,664 0.15% 1,206,778
2008-09-19 2008-09-17 24.043 39,179 -1,306 0.11% 941,991
2008-09-09 2008-09-05 24.350 40,485 +5,224 0.12% 985,791
2008-09-04 2008-09-02 24.579 35,261 -26,120 0.10% 866,689
2008-08-29 2008-08-27 23.737 61,381 -6,530 0.18% 1,456,999
2008-08-28 2008-08-26 23.814 67,911 +6,530 0.20% 1,617,201
2008-08-21 2008-08-19 23.660 61,381 -13,060 0.18% 1,452,299
2008-08-20 2008-08-18 24.196 74,441 +7,836 0.22% 1,801,204
2008-08-15 2008-08-13 24.503 66,605 +13,060 0.20% 1,632,001
2008-08-11 2008-08-07 24.120 53,545 +52,239 0.16% 1,291,496
2008-08-08 2008-08-05 24.120 1,306 -3,918 0.00% 31,500
2008-08-07 2008-08-04 24.120 5,224 +3,918 0.02% 126,002
2008-07-25 2008-07-23 24.120 1,306 -7,836 0.00% 31,500
2008-07-24 2008-07-22 22.971 9,142 +7,836 0.03% 210,003
2008-07-08 2008-07-04 23.967 1,306 -13,060 0.00% 31,300
2008-07-07 2008-07-03 23.890 14,366 +13,060 0.04% 343,205
2008-06-24 2008-06-20 23.354 1,306 -10,448 0.00% 30,500
2008-06-23 2008-06-19 22.971 11,754 +10,448 0.03% 270,004
2008-05-29 2008-05-27 25.192 1,306 -3,918 0.00% 32,901
2008-05-28 2008-05-26 24.503 5,224 +3,918 0.02% 128,002
2008-05-14 2008-05-09 25.973 1,306 -49 0.00% 33,921
2008-05-09 2008-05-07 25.678 1,355 -5,421 0.00% 34,793
2008-05-08 2008-05-06 26.047 6,776 +5,421 0.02% 176,492
2008-04-29 2008-04-25 27.153 1,355 -8,132 0.00% 36,793
2008-04-28 2008-04-24 26.711 9,487 +8,132 0.03% 253,404
2008-04-23 2008-04-21 26.194 1,355 +1,355 0.00% 35,493
2008-04-10 2008-04-08 26.416 0 -6,776
2008-04-09 2008-04-07 26.342 6,776 +6,776 0.02% 178,492
2008-03-19 2008-03-17 26.047 0 -6,776
2008-03-12 2008-03-10 26.194 6,776 -8,132 0.02% 177,492
2008-03-11 2008-03-07 26.268 14,908 +8,132 0.04% 391,603
2008-03-07 2008-03-05 25.825 6,776 -24,395 0.02% 174,992
2008-02-26 2008-02-22 25.825 31,171 +24,395 0.09% 804,999
2008-02-20 2008-02-18 26.563 6,776 -27,106 0.02% 179,992
2008-02-15 2008-02-13 26.194 33,882 +13,553 0.10% 887,512
2008-02-14 2008-02-12 25.825 20,329 +20,329 0.06% 525,002
2008-01-08 2008-01-04 30.917 0 -7,318
2007-12-21 2007-12-19 29.146 7,318 +7,318 0.02% 213,288
2007-12-11 2007-12-07 26.194 0 -27,105
2007-12-06 2007-12-04 25.899 27,105 +27,105 0.08% 701,994
2007-11-12 2007-11-08 25.825 0 -18,432
2007-11-02 2007-10-31 22.136 18,432 -27,105 0.05% 408,010
2007-10-29 2007-10-25 21.398 45,537 +31,171 0.13% 974,404
2007-09-28 2007-09-25 19.170 14,366 -121 0.04% 275,392
2007-09-14 2007-09-12 19.462 14,487 +2,186 0.04% 281,952
2007-09-12 2007-09-10 19.462 12,301 +5,194 0.03% 239,407
2007-09-11 2007-09-07 20.048 7,107 +7,107 0.02% 142,479
2007-06-26 2007-06-22 27.511 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top