History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.750 769,924 +0 0.35% 577,443
2025-10-13 2025-10-09 0.760 769,924 +0 0.35% 585,142
2025-10-10 2025-10-08 0.820 769,924 +0 0.35% 631,338
2025-10-09 2025-10-06 0.820 769,924 +0 0.35% 631,338
2025-10-08 2025-10-03 0.850 769,924 +0 0.35% 654,435
2025-10-06 2025-10-02 0.840 769,924 +18,000 0.35% 646,736
2025-10-03 2025-09-30 0.850 751,924 -12,000 0.34% 639,135
2025-08-11 2025-08-07 0.600 763,924 -6,000 0.35% 458,354
2025-07-31 2025-07-29 0.760 769,924 -3,000 0.35% 585,142
2025-07-30 2025-07-28 0.850 772,924 -9,000 0.35% 656,985
2025-03-24 2025-03-20 0.700 781,924 +6,000 0.36% 547,347
2025-03-20 2025-03-18 0.570 775,924 +36,000 0.35% 442,277
2025-03-17 2025-03-13 0.680 739,924 +18,000 0.34% 503,148
2025-03-11 2025-03-07 0.760 721,924 +36,000 0.33% 548,662
2025-03-07 2025-03-05 0.750 685,924 +18,000 0.31% 514,443
2025-03-06 2025-03-04 0.760 667,924 +120,000 0.30% 507,622
2025-02-27 2025-02-25 1.320 547,924 +54,000 0.25% 723,260
2025-02-26 2025-02-24 1.290 493,924 +57,000 0.22% 637,162
2025-02-21 2025-02-19 1.490 436,924 +30,000 0.20% 651,017
2025-02-13 2025-02-11 1.400 406,924 -3,000 0.19% 569,694
2025-02-11 2025-02-07 1.490 409,924 +15,000 0.19% 610,787
2025-02-07 2025-02-05 1.200 394,924 -9,000 0.18% 473,909
2025-01-06 2025-01-02 2.150 403,924 -6,900 0.18% 868,437
2025-01-03 2024-12-31 2.190 410,824 -300 0.19% 899,705
2024-12-17 2024-12-13 2.240 411,124 +10,200 0.19% 920,918
2024-12-10 2024-12-06 2.090 400,924 +2,100 0.18% 837,931
2024-11-27 2024-11-25 2.210 398,824 -4,800 0.18% 881,401
2024-11-14 2024-11-12 2.550 403,624 -17,100 0.18% 1,029,241
2024-11-11 2024-11-07 2.600 420,724 -2,400 0.19% 1,093,882
2024-10-30 2024-10-28 2.700 423,124 -600 0.19% 1,142,435
2024-10-29 2024-10-25 2.550 423,724 +2,400 0.19% 1,080,496
2024-10-25 2024-10-23 2.460 421,324 -14,100 0.19% 1,036,457
2024-10-17 2024-10-15 2.400 435,424 -2,400 0.20% 1,045,018
2024-10-16 2024-10-14 2.470 437,824 +7,800 0.20% 1,081,425
2024-10-15 2024-10-10 2.350 430,024 +11,700 0.20% 1,010,556
2024-10-14 2024-10-09 2.240 418,324 +16,800 0.19% 937,046
2024-10-10 2024-10-08 2.550 401,524 -3,600 0.18% 1,023,886
2024-10-09 2024-10-07 2.900 405,124 -93,346 0.18% 1,174,860
2024-10-08 2024-10-04 2.800 498,470 +36,300 0.23% 1,395,716
2024-10-04 2024-10-02 1.570 462,170 -100 0.22% 725,607
2024-10-02 2024-09-27 1.290 462,270 +31,500 0.22% 596,328
2024-09-25 2024-09-23 1.350 430,770 +3,000 0.21% 581,540
2024-09-23 2024-09-19 1.040 427,770 +30,000 0.21% 444,881
2024-08-23 2024-08-21 0.900 397,770 -4,800 0.19% 357,993
2024-06-26 2024-06-24 0.700 402,570 -3,300 0.19% 281,799
2024-06-25 2024-06-21 0.700 405,870 -3,900 0.20% 284,109
2024-06-13 2024-06-11 0.680 409,770 -9,000 0.20% 278,644
2024-05-13 2024-05-09 0.580 418,770 +9,000 0.20% 242,887
2024-04-05 2024-04-02 0.630 409,770 -324,900 0.20% 258,155
2024-04-03 2024-03-28 0.650 734,670 -173,700 0.35% 477,536
2024-03-14 2024-03-12 0.710 908,370 -1,500 0.44% 644,943
2024-03-07 2024-03-05 0.770 909,870 -15,000 0.44% 700,600
2024-02-20 2024-02-16 0.930 924,870 +3,600 0.45% 860,129
2024-02-08 2024-02-06 0.790 921,270 +3,600 0.44% 727,803
2024-02-07 2024-02-05 0.800 917,670 +3,000 0.44% 734,136
2024-02-05 2024-02-01 0.830 914,670 -39,600 0.44% 759,176
2024-01-25 2024-01-23 1.090 954,270 -10,200 0.64% 1,040,154
2024-01-03 2023-12-29 0.870 964,470 +25,800 0.65% 839,089
2023-12-22 2023-12-20 0.850 938,670 +3,900 0.63% 797,870
2023-12-04 2023-11-30 0.910 934,770 -900 0.63% 850,641
2023-12-01 2023-11-29 0.890 935,670 -6,000 0.63% 832,746
2023-11-30 2023-11-28 0.910 941,670 -900 0.63% 856,920
2023-11-15 2023-11-13 0.920 942,570 -26,400 0.64% 867,164
2023-10-10 2023-10-06 0.870 968,970 +10,500 0.65% 843,004
2023-10-03 2023-09-28 0.880 958,470 +12,600 0.65% 843,454
2023-09-28 2023-09-26 0.880 945,870 +17,400 0.64% 832,366
2023-08-23 2023-08-21 0.900 928,470 +12,900 0.63% 835,623
2023-08-17 2023-08-15 0.930 915,570 +483,300 0.62% 851,480
2023-08-16 2023-08-14 0.950 432,270 +27,900 0.29% 410,657
2023-07-20 2023-07-18 1.040 404,370 +3,000 0.27% 420,545
2023-07-05 2023-07-03 1.030 401,370 -3,000 0.27% 413,411
2023-05-23 2023-05-19 1.000 404,370 -10,800 0.27% 404,370
2023-04-14 2023-04-12 1.050 415,170 +6,000 0.28% 435,928
2023-04-11 2023-04-04 1.100 409,170 -1,200 0.28% 450,087
2023-03-30 2023-03-28 1.120 410,370 +4,800 0.28% 459,614
2023-02-14 2023-02-10 1.230 405,570 +18,000 0.27% 498,851
2023-02-07 2023-02-03 1.130 387,570 -600 0.26% 437,954
2023-01-26 2023-01-19 1.160 388,170 -90,000 0.26% 450,277
2022-12-16 2022-12-14 1.200 478,170 +2,000 0.32% 573,804
2022-12-09 2022-12-07 1.200 476,170 -9,000 0.32% 571,404
2022-12-02 2022-11-30 1.150 485,170 -4,800 0.33% 557,946
2022-12-01 2022-11-29 1.160 489,970 +9,000 0.33% 568,365
2022-11-28 2022-11-24 1.280 480,970 -6,000 0.32% 615,642
2022-11-25 2022-11-23 1.370 486,970 +9,000 0.33% 667,149
2022-11-23 2022-11-21 1.280 477,970 +12,000 0.39% 611,802
2022-11-22 2022-11-18 1.280 465,970 +3,000 0.38% 596,442
2022-11-21 2022-11-17 1.200 462,970 -7,200 0.37% 555,564
2022-11-18 2022-11-16 1.110 470,170 -2,100 0.38% 521,889
2022-11-16 2022-11-14 0.670 472,270 -12,000 0.38% 316,421
2022-11-14 2022-11-10 0.540 484,270 +7,800 0.39% 261,506
2022-11-10 2022-11-08 0.600 476,470 -21,000 0.39% 285,882
2022-11-09 2022-11-07 0.580 497,470 +13,200 0.40% 288,533
2022-10-31 2022-10-27 0.580 484,270 -6,000 0.39% 280,877
2022-10-26 2022-10-24 0.480 490,270 +6,000 0.40% 235,330
2022-10-21 2022-10-19 0.510 484,270 +7,800 0.39% 246,978
2022-10-19 2022-10-17 0.640 476,470 +21,000 0.39% 304,941
2022-10-17 2022-10-13 0.640 455,470 -35,400 0.37% 291,501
2022-10-14 2022-10-12 0.730 490,870 -220,800 0.40% 358,335
2022-10-13 2022-10-11 0.710 711,670 +294,300 0.58% 505,286
2022-10-05 2022-09-30 0.840 417,370 +7,200 0.34% 350,591
2022-09-30 2022-09-28 1.400 410,170 -49,500 0.33% 574,238
2022-09-26 2022-09-22 1.430 459,670 +49,500 0.37% 657,328
2022-08-16 2022-08-12 1.710 410,170 +30,000 0.33% 701,391
2022-08-10 2022-08-08 1.680 380,170 +18,000 0.31% 638,686
2022-08-09 2022-08-05 1.570 362,170 +15,000 0.29% 568,607
2022-08-08 2022-08-04 1.490 347,170 -16,200 0.28% 517,283
2022-08-05 2022-08-03 1.630 363,370 +27,000 0.29% 592,293
2022-08-03 2022-08-01 2.950 336,370 +900 0.27% 992,292
2022-07-05 2022-06-30 3.250 335,470 -28,200 0.27% 1,090,278
2022-06-27 2022-06-23 3.200 363,670 +81,000 0.29% 1,163,744
2022-06-20 2022-06-16 3.700 282,670 +6,000 0.23% 1,045,879
2022-06-16 2022-06-14 3.950 276,670 +12,000 0.22% 1,092,847
2022-06-15 2022-06-13 3.900 264,670 +9,000 0.21% 1,032,213
2022-06-13 2022-06-09 3.650 255,670 -600 0.21% 933,196
2022-06-10 2022-06-08 3.550 256,270 +6,000 0.21% 909,759
2022-06-09 2022-06-07 3.450 250,270 +2,700 0.20% 863,432
2022-06-08 2022-06-06 3.250 247,570 +9,000 0.20% 804,603
2022-06-02 2022-05-31 3.050 238,570 -600 0.19% 727,639
2022-05-13 2022-05-11 4.500 239,170 +6,000 0.19% 1,076,265
2022-05-04 2022-04-29 3.450 233,170 +12,000 0.19% 804,436
2022-04-28 2022-04-26 3.450 221,170 +600 0.18% 763,036
2022-04-27 2022-04-25 3.300 220,570 +5,400 0.18% 727,881
2022-03-14 2022-03-10 3.900 215,170 -21,900 0.17% 839,163
2022-03-09 2022-03-07 4.200 237,070 -100 0.19% 995,694
2022-01-21 2022-01-19 4.400 237,170 -86,100 0.19% 1,043,548
2021-12-30 2021-12-28 4.700 323,270 +86,100 0.26% 1,519,369
2021-12-23 2021-12-21 4.850 237,170 -9,000 0.19% 1,150,275
2021-12-03 2021-12-01 4.500 246,170 +1,200 0.20% 1,107,765
2021-11-09 2021-11-05 5.100 244,970 -4,500 0.20% 1,249,347
2021-11-01 2021-10-28 5.300 249,470 +900 0.20% 1,322,191
2021-10-29 2021-10-27 5.000 248,570 +6,000 0.20% 1,242,850
2021-10-25 2021-10-21 4.900 242,570 -3,000 0.20% 1,188,593
2021-10-22 2021-10-20 4.400 245,570 -387,600 0.20% 1,080,508
2021-10-19 2021-10-15 5.000 633,170 -1,800 0.51% 3,165,850
2021-10-18 2021-10-12 4.600 634,970 +1,500 0.51% 2,920,862
2021-10-11 2021-10-07 5.500 633,470 -2,100 0.51% 3,484,085
2021-10-06 2021-10-04 5.100 635,570 -390,000 0.51% 3,241,407
2021-09-28 2021-09-24 5.400 1,025,570 +600 0.83% 5,538,078
2021-09-24 2021-09-21 5.700 1,024,970 +780,600 0.83% 5,842,329
2021-09-07 2021-09-03 6.000 244,370 +5,400 0.20% 1,466,220
2021-08-23 2021-08-19 6.000 238,970 -1,500 0.19% 1,433,820
2021-08-20 2021-08-18 5.900 240,470 +600 0.19% 1,418,773
2021-08-19 2021-08-17 6.400 239,870 +1,500 0.19% 1,535,168
2021-08-17 2021-08-13 6.000 238,370 +5,400 0.19% 1,430,220
2021-08-09 2021-08-05 6.600 232,970 -100 0.19% 1,537,602
2021-08-02 2021-07-29 6.500 233,070 +2,700 0.19% 1,514,955
2021-07-30 2021-07-28 7.100 230,370 -900 0.19% 1,635,627
2021-07-29 2021-07-27 6.500 231,270 -1,500 0.19% 1,503,255
2021-07-28 2021-07-26 7.000 232,770 +1,500 0.19% 1,629,390
2021-07-27 2021-07-23 7.000 231,270 -3,900 0.19% 1,618,890
2021-07-26 2021-07-22 6.600 235,170 +12,000 0.19% 1,552,122
2021-07-23 2021-07-21 6.000 223,170 -35,700 0.18% 1,339,020
2021-07-20 2021-07-16 5.200 258,870 -4,200 0.21% 1,346,124
2021-07-19 2021-07-15 5.300 263,070 +18,900 0.22% 1,394,271
2021-07-16 2021-07-14 5.000 244,170 -4,200 0.20% 1,220,850
2021-07-15 2021-07-13 5.300 248,370 -300 0.21% 1,316,361
2021-07-14 2021-07-12 4.650 248,670 +4,200 0.21% 1,156,316
2021-07-06 2021-07-02 4.600 244,470 +1,200 0.20% 1,124,562
2021-07-05 2021-06-30 4.600 243,270 +600 0.20% 1,119,042
2021-06-30 2021-06-28 4.700 242,670 +8,400 0.20% 1,140,549
2021-06-28 2021-06-24 4.500 234,270 +3,000 0.20% 1,054,215
2021-06-25 2021-06-23 4.500 231,270 +1,200 0.19% 1,040,715
2021-06-07 2021-06-03 4.200 230,070 -300 0.19% 966,294
2021-06-03 2021-06-01 4.350 230,370 +2,100 0.19% 1,002,110
2021-06-02 2021-05-31 4.400 228,270 -13,200 0.19% 1,004,388
2021-06-01 2021-05-28 4.600 241,470 -300 0.20% 1,110,762
2021-05-10 2021-05-06 4.000 241,770 -600 0.20% 967,080
2021-05-07 2021-05-05 4.050 242,370 -2,700 0.20% 981,599
2021-05-05 2021-05-03 4.000 245,070 -6,000 0.20% 980,280
2021-05-04 2021-04-30 3.950 251,070 +8,700 0.21% 991,727
2021-05-03 2021-04-29 4.000 242,370 +300 0.20% 969,480
2021-04-21 2021-04-19 3.700 242,070 -2,100 0.20% 895,659
2021-04-19 2021-04-15 3.700 244,170 -14,100 0.20% 903,429
2021-04-16 2021-04-14 3.650 258,270 -300 0.22% 942,686
2021-04-15 2021-04-13 3.650 258,570 +1,200 0.22% 943,781
2021-04-14 2021-04-12 3.750 257,370 -300 0.22% 965,138
2021-04-13 2021-04-09 4.000 257,670 -6,000 0.22% 1,030,680
2021-04-12 2021-04-08 3.700 263,670 -18,300 0.22% 975,579
2021-04-09 2021-04-07 3.850 281,970 -37,800 0.24% 1,085,585
2021-04-08 2021-04-01 3.800 319,770 -1,500 0.27% 1,215,126
2021-03-26 2021-03-24 4.050 321,270 -1,356,900 0.27% 1,301,144
2021-03-10 2021-03-08 4.500 1,678,170 -9,000 1.40% 7,551,765
2021-03-05 2021-03-03 3.950 1,687,170 -900 1.41% 6,664,322
2021-03-03 2021-03-01 3.900 1,688,070 -600 1.41% 6,583,473
2021-03-02 2021-02-26 3.850 1,688,670 -1,200 1.41% 6,501,380
2021-03-01 2021-02-25 3.950 1,689,870 -300 1.41% 6,674,987
2021-02-26 2021-02-24 3.950 1,690,170 -300 1.41% 6,676,172
2021-02-17 2021-02-11 4.200 1,690,470 +41,400 1.41% 7,099,974
2021-01-29 2021-01-27 4.100 1,649,070 -45,000 1.38% 6,761,187
2021-01-28 2021-01-26 4.000 1,694,070 +8,700 1.42% 6,776,280
2021-01-27 2021-01-25 4.150 1,685,370 -45,000 1.41% 6,994,286
2021-01-26 2021-01-22 4.050 1,730,370 -9,000 1.45% 7,007,999
2021-01-25 2021-01-21 4.000 1,739,370 +120,000 1.45% 6,957,480
2021-01-12 2021-01-08 3.800 1,619,370 -1,800 1.35% 6,153,606
2021-01-05 2020-12-31 4.100 1,621,170 -225 1.35% 6,646,797
2021-01-04 2020-12-29 3.850 1,621,395 -3,300 1.36% 6,242,371
2020-12-04 2020-12-02 4.100 1,624,695 -3,000 1.36% 6,661,250
2020-11-26 2020-11-24 4.250 1,627,695 -600 1.36% 6,917,704
2020-11-24 2020-11-20 4.150 1,628,295 -900 1.36% 6,757,424
2020-10-30 2020-10-28 4.100 1,629,195 -8,700 1.36% 6,679,700
2020-09-15 2020-09-11 4.850 1,637,895 -900 1.37% 7,943,791
2020-08-07 2020-08-05 4.500 1,638,795 +420,600 1.37% 7,374,578
2020-08-06 2020-08-04 4.750 1,218,195 -2,100 1.02% 5,786,426
2020-08-04 2020-07-31 4.900 1,220,295 -3,900 1.02% 5,979,446
2020-07-31 2020-07-29 4.800 1,224,195 +420,000 1.02% 5,876,136
2020-07-29 2020-07-27 4.400 804,195 -1,200 0.67% 3,538,458
2020-07-28 2020-07-24 4.500 805,395 -3,000 0.67% 3,624,278
2020-07-13 2020-07-09 4.650 808,395 +2,400 0.68% 3,759,037
2020-07-10 2020-07-08 4.650 805,995 +120,000 0.67% 3,747,877
2020-07-07 2020-07-03 4.850 685,995 +246,900 0.57% 3,327,076
2020-06-24 2020-06-22 4.800 439,095 +150,000 0.37% 2,107,656
2020-06-03 2020-06-01 4.700 289,095 -19,200 0.24% 1,358,746
2020-06-01 2020-05-28 4.600 308,295 -3,900 0.26% 1,418,157
2020-05-26 2020-05-22 4.650 312,195 -14,400 0.26% 1,451,707
2020-05-25 2020-05-21 4.650 326,595 -20,400 0.27% 1,518,667
2020-05-15 2020-05-13 4.650 346,995 -4,200 0.29% 1,613,527
2020-05-11 2020-05-07 4.800 351,195 -1,500 0.29% 1,685,736
2020-05-05 2020-04-29 4.950 352,695 -6,000 0.29% 1,745,840
2020-04-28 2020-04-24 4.700 358,695 -3,600 0.30% 1,685,866
2020-04-23 2020-04-21 4.900 362,295 -3,000 0.30% 1,775,246
2020-04-08 2020-04-06 4.850 365,295 -15,000 0.31% 1,771,681
2020-03-24 2020-03-20 4.700 380,295 -1,500 0.32% 1,787,386
2020-03-23 2020-03-19 4.850 381,795 -10,500 0.32% 1,851,706
2020-03-19 2020-03-17 4.600 392,295 +56,100 0.33% 1,804,557
2020-03-05 2020-03-03 5.400 336,195 +6,600 0.28% 1,815,453
2020-03-04 2020-03-02 5.500 329,595 +4,500 0.28% 1,812,773
2020-02-28 2020-02-26 4.850 325,095 -600 0.27% 1,576,711
2020-02-05 2020-02-03 5.000 325,695 -6,600 0.27% 1,628,475
2020-02-03 2020-01-30 4.650 332,295 +4,500 0.28% 1,545,172
2020-01-20 2020-01-16 4.700 327,795 -3,000 0.27% 1,540,636
2020-01-16 2020-01-14 4.850 330,795 +1,800 0.28% 1,604,356
2020-01-06 2020-01-02 5.100 328,995 +61,500 0.27% 1,677,875
2019-12-20 2019-12-18 5.000 267,495 -900 0.22% 1,337,475
2019-12-16 2019-12-12 5.500 268,395 +7,800 0.22% 1,476,173
2019-12-12 2019-12-10 5.100 260,595 +600 0.22% 1,329,035
2019-12-09 2019-12-05 4.700 259,995 -300 0.22% 1,221,976
2019-12-05 2019-12-03 4.450 260,295 -900 0.22% 1,158,313
2019-11-26 2019-11-22 4.200 261,195 +300 0.22% 1,097,019
2019-11-25 2019-11-21 4.300 260,895 -1,800 0.22% 1,121,849
2019-10-31 2019-10-29 4.800 262,695 -300 0.22% 1,260,936
2019-10-16 2019-10-14 5.000 262,995 -19,800 0.22% 1,314,975
2019-10-14 2019-10-10 4.450 282,795 -2,400 0.24% 1,258,438
2019-10-02 2019-09-27 4.900 285,195 +300 0.24% 1,397,456
2019-09-30 2019-09-26 4.950 284,895 +9,900 0.24% 1,410,230
2019-09-27 2019-09-25 4.700 274,995 +2,400 0.23% 1,292,476
2019-08-30 2019-08-28 4.100 272,595 -18,300 0.23% 1,117,640
2019-08-29 2019-08-27 4.100 290,895 +1,500 0.24% 1,192,670
2019-08-28 2019-08-26 4.100 289,395 +300 0.24% 1,186,520
2019-08-27 2019-08-23 4.350 289,095 +2,400 0.24% 1,257,563
2019-08-23 2019-08-21 4.500 286,695 -300 0.24% 1,290,128
2019-08-20 2019-08-16 4.500 286,995 -300 0.24% 1,291,478
2019-08-15 2019-08-13 4.500 287,295 -9,600 0.24% 1,292,828
2019-08-12 2019-08-08 4.800 296,895 -2,100 0.25% 1,425,096
2019-08-08 2019-08-06 4.950 298,995 -900 0.25% 1,480,025
2019-08-07 2019-08-05 4.800 299,895 +2,100 0.25% 1,439,496
2019-08-06 2019-08-02 4.800 297,795 -2,100 0.25% 1,429,416
2019-07-25 2019-07-23 5.000 299,895 +2,100 0.25% 1,499,475
2019-07-24 2019-07-22 5.000 297,795 -900 0.25% 1,488,975
2019-07-19 2019-07-17 5.000 298,695 -900 0.25% 1,493,475
2019-07-18 2019-07-16 5.200 299,595 +1,500 0.25% 1,557,894
2019-06-06 2019-06-04 6.100 298,095 -24,000 0.25% 1,818,380
2019-06-04 2019-05-31 5.700 322,095 -600 0.27% 1,835,942
2019-06-03 2019-05-30 5.400 322,695 -5,100 0.27% 1,742,553
2019-05-14 2019-05-09 6.200 327,795 -900 0.28% 2,032,329
2019-04-24 2019-04-18 7.000 328,695 +2,100 0.28% 2,300,865
2019-04-08 2019-04-03 7.200 326,595 +8,700 0.28% 2,351,484
2019-04-04 2019-04-02 7.500 317,895 +600 0.27% 2,384,213
2019-03-26 2019-03-22 7.900 317,295 -200 0.27% 2,506,631
2019-03-14 2019-03-12 8.300 317,495 -5,400 0.27% 2,635,208
2019-03-13 2019-03-11 8.000 322,895 +1,200 0.27% 2,583,160
2019-02-28 2019-02-26 8.300 321,695 +600 0.27% 2,670,068
2019-02-27 2019-02-25 8.900 321,095 +900 0.27% 2,857,746
2019-02-21 2019-02-19 9.200 320,195 -3,600 0.27% 2,945,794
2019-02-19 2019-02-15 9.300 323,795 -900 0.27% 3,011,294
2019-02-18 2019-02-14 9.100 324,695 -5,400 0.27% 2,954,725
2019-01-18 2019-01-16 8.900 330,095 +900 0.28% 2,937,846
2019-01-08 2019-01-04 9.500 329,195 -1,200 0.28% 3,127,353
2018-12-11 2018-12-07 9.600 330,395 -600 0.28% 3,171,792
2018-11-19 2018-11-15 9.800 330,995 -3,000 0.28% 3,243,751
2018-11-16 2018-11-14 9.800 333,995 +3,900 0.28% 3,273,151
2018-11-14 2018-11-12 9.500 330,095 -5,100 0.28% 3,135,903
2018-11-06 2018-11-02 9.700 335,195 -2,100 0.28% 3,251,392
2018-10-29 2018-10-25 9.600 337,295 -3,000 0.28% 3,238,032
2018-10-25 2018-10-23 9.500 340,295 +6,900 0.29% 3,232,803
2018-10-24 2018-10-22 9.300 333,395 +300 0.28% 3,100,574
2018-10-23 2018-10-19 10.000 333,095 -2,700 0.28% 3,330,950
2018-10-22 2018-10-18 10.000 335,795 -2,700 0.28% 3,357,950
2018-10-19 2018-10-16 10.000 338,495 -3,000 0.29% 3,384,950
2018-10-15 2018-10-11 8.000 341,495 -16,500 0.29% 2,731,960
2018-10-12 2018-10-10 8.100 357,995 -1,800 0.30% 2,899,760
2018-10-09 2018-10-05 6.600 359,795 +300 0.30% 2,374,647
2018-10-03 2018-09-28 7.700 359,495 -300 0.30% 2,768,112
2018-10-02 2018-09-27 7.200 359,795 -34,500 0.30% 2,590,524
2018-09-28 2018-09-26 8.200 394,295 -1,500 0.33% 3,233,219
2018-09-27 2018-09-24 7.900 395,795 -24,600 0.33% 3,126,781
2018-09-26 2018-09-21 7.500 420,395 -8,100 0.35% 3,152,963
2018-09-24 2018-09-20 7.800 428,495 -1,500 0.36% 3,342,261
2018-09-21 2018-09-19 7.900 429,995 +3,000 0.36% 3,396,961
2018-09-12 2018-09-10 8.700 426,995 -600 0.36% 3,714,857
2018-09-10 2018-09-06 8.300 427,595 -1,500 0.36% 3,549,039
2018-08-27 2018-08-23 8.400 429,095 -1,500 0.36% 3,604,398
2018-08-22 2018-08-20 8.700 430,595 -9,000 0.36% 3,746,177
2018-08-21 2018-08-17 8.700 439,595 -900 0.37% 3,824,477
2018-08-01 2018-07-30 9.900 440,495 +5,100 0.37% 4,360,901
2018-07-31 2018-07-27 10.200 435,395 +3,000 0.37% 4,441,029
2018-07-18 2018-07-16 9.700 432,395 +300 0.36% 4,194,232
2018-07-12 2018-07-10 9.800 432,095 +1,200 0.36% 4,234,531
2018-07-06 2018-07-04 9.700 430,895 -9,600 0.36% 4,179,682
2018-07-04 2018-06-29 10.300 440,495 +300 0.37% 4,537,099
2018-06-29 2018-06-27 10.700 440,195 +2,100 0.37% 4,710,087
2018-06-28 2018-06-26 11.200 438,095 +300 0.37% 4,906,664
2018-06-26 2018-06-22 11.500 437,795 +600 0.37% 5,034,643
2018-06-22 2018-06-20 11.400 437,195 -11,100 0.37% 4,984,023
2018-06-20 2018-06-15 12.000 448,295 -3,000 0.38% 5,379,540
2018-06-19 2018-06-14 12.100 451,295 -9,900 0.38% 5,460,670
2018-06-15 2018-06-13 12.000 461,195 -10,200 0.39% 5,534,340
2018-06-14 2018-06-12 12.000 471,395 -600 0.40% 5,656,740
2018-06-13 2018-06-11 12.000 471,995 -600 0.40% 5,663,940
2018-06-08 2018-06-06 12.100 472,595 -3,300 0.40% 5,718,400
2018-06-07 2018-06-05 11.900 475,895 -2,700 0.40% 5,663,151
2018-06-05 2018-06-01 11.400 478,595 -300 0.40% 5,455,983
2018-06-04 2018-05-31 11.400 478,895 +300 0.40% 5,459,403
2018-06-01 2018-05-30 11.500 478,595 -6,000 0.40% 5,503,843
2018-05-30 2018-05-28 11.800 484,595 +600 0.41% 5,718,221
2018-05-28 2018-05-24 11.300 483,995 -3,000 0.41% 5,469,144
2018-05-18 2018-05-16 11.200 486,995 -1,200 0.41% 5,454,344
2018-05-17 2018-05-15 11.200 488,195 -6,000 0.41% 5,467,784
2018-05-16 2018-05-14 11.300 494,195 -1,200 0.42% 5,584,404
2018-05-11 2018-05-09 11.300 495,395 +1,500 0.42% 5,597,964
2018-05-09 2018-05-07 11.400 493,895 -900 0.42% 5,630,403
2018-05-07 2018-05-03 11.200 494,795 -3,000 0.42% 5,541,704
2018-05-04 2018-05-02 11.100 497,795 +300 0.42% 5,525,525
2018-05-03 2018-04-30 11.500 497,495 +300 0.42% 5,721,193
2018-04-30 2018-04-26 11.400 497,195 +2,100 0.42% 5,668,023
2018-04-27 2018-04-25 11.400 495,095 +300 0.42% 5,644,083
2018-04-26 2018-04-24 11.600 494,795 -300 0.42% 5,739,622
2018-04-25 2018-04-23 11.300 495,095 -1,200 0.42% 5,594,574
2018-04-20 2018-04-18 11.700 496,295 -300 0.42% 5,806,652
2018-04-19 2018-04-17 12.000 496,595 -1,800 0.42% 5,959,140
2018-04-13 2018-04-11 10.800 498,395 -600 0.48% 5,382,666
2018-04-11 2018-04-09 10.500 498,995 -1,200 0.48% 5,239,448
2018-04-09 2018-04-04 10.400 500,195 +300 0.48% 5,202,028
2018-03-26 2018-03-22 11.000 499,895 -600 0.48% 5,498,845
2018-03-19 2018-03-15 11.300 500,495 -2,400 0.48% 5,655,594
2018-03-16 2018-03-14 10.100 502,895 -2,700 0.49% 5,079,240
2018-03-15 2018-03-13 10.300 505,595 -2,100 0.49% 5,207,629
2018-03-13 2018-03-09 10.700 507,695 -300 0.49% 5,432,337
2018-03-12 2018-03-08 10.600 507,995 +3,000 0.49% 5,384,747
2018-03-09 2018-03-07 10.200 504,995 +300 0.49% 5,150,949
2018-03-06 2018-03-02 11.000 504,695 -2,700 0.49% 5,551,645
2018-03-05 2018-03-01 11.300 507,395 -300 0.49% 5,733,564
2018-03-02 2018-02-28 11.300 507,695 +900 0.49% 5,736,954
2018-02-27 2018-02-23 11.400 506,795 -300 0.49% 5,777,463
2018-02-21 2018-02-15 11.400 507,095 +1,500 0.49% 5,780,883
2018-02-14 2018-02-12 10.900 505,595 -900 0.49% 5,510,986
2018-02-13 2018-02-09 11.100 506,495 +1,800 0.49% 5,622,095
2018-02-07 2018-02-05 12.000 504,695 -1,200 0.49% 6,056,340
2018-02-06 2018-02-02 12.200 505,895 -300 0.49% 6,171,919
2018-02-05 2018-02-01 12.000 506,195 -3,000 0.49% 6,074,340
2018-02-02 2018-01-31 12.000 509,195 -6,000 0.49% 6,110,340
2018-02-01 2018-01-30 12.000 515,195 +1,200 0.50% 6,182,340
2018-01-31 2018-01-29 12.000 513,995 -4,500 0.50% 6,167,940
2018-01-30 2018-01-26 12.200 518,495 +600 0.50% 6,325,639
2018-01-25 2018-01-23 12.500 517,895 -600 0.50% 6,473,688
2018-01-24 2018-01-22 12.500 518,495 +9,300 0.50% 6,481,188
2018-01-23 2018-01-19 12.500 509,195 -900 0.49% 6,364,938
2018-01-19 2018-01-17 12.600 510,095 -3,000 0.49% 6,427,197
2018-01-18 2018-01-16 12.600 513,095 -2,700 0.50% 6,464,997
2018-01-17 2018-01-15 12.700 515,795 +300 0.50% 6,550,597
2018-01-10 2018-01-08 13.300 515,495 -7,800 0.50% 6,856,084
2018-01-09 2018-01-05 13.000 523,295 -1,200 0.50% 6,802,835
2018-01-05 2018-01-03 13.500 524,495 -5,700 0.51% 7,080,683
2018-01-03 2017-12-29 12.700 530,195 -900 0.51% 6,733,477
2018-01-02 2017-12-28 12.600 531,095 -1,500 0.51% 6,691,797
2017-12-27 2017-12-21 12.700 532,595 -4,200 0.51% 6,763,957
2017-12-22 2017-12-20 12.500 536,795 +5,400 0.52% 6,709,938
2017-12-21 2017-12-19 12.800 531,395 +600 0.51% 6,801,856
2017-12-20 2017-12-18 12.600 530,795 +3,000 0.51% 6,688,017
2017-12-19 2017-12-15 12.800 527,795 -300 0.51% 6,755,776
2017-12-18 2017-12-14 12.900 528,095 +3,600 0.51% 6,812,426
2017-12-15 2017-12-13 12.700 524,495 -300 0.51% 6,661,087
2017-12-13 2017-12-11 12.600 524,795 +5,400 0.51% 6,612,417
2017-12-11 2017-12-07 12.800 519,395 +1,800 0.50% 6,648,256
2017-12-08 2017-12-06 12.800 517,595 -6,000 0.50% 6,625,216
2017-12-06 2017-12-04 13.200 523,595 +1,800 0.51% 6,911,454
2017-12-05 2017-12-01 13.300 521,795 -4,800 0.50% 6,939,874
2017-12-04 2017-11-30 13.500 526,595 +6,600 0.51% 7,109,033
2017-12-01 2017-11-29 13.800 519,995 -2,100 0.50% 7,175,931
2017-11-28 2017-11-24 13.800 522,095 -300 0.50% 7,204,911
2017-11-27 2017-11-23 14.000 522,395 -600 0.50% 7,313,530
2017-11-24 2017-11-22 13.900 522,995 -300 0.50% 7,269,631
2017-11-23 2017-11-21 14.300 523,295 -6,300 0.50% 7,483,119
2017-11-22 2017-11-20 14.300 529,595 +600 0.51% 7,573,209
2017-11-21 2017-11-17 14.400 528,995 -1,200 0.51% 7,617,528
2017-11-20 2017-11-16 14.500 530,195 -24,300 0.51% 7,687,828
2017-11-17 2017-11-15 14.000 554,495 +600 0.54% 7,762,930
2017-11-16 2017-11-14 14.200 553,895 +6,600 0.53% 7,865,309
2017-11-14 2017-11-10 13.600 547,295 +6,600 0.53% 7,443,212
2017-11-13 2017-11-09 14.000 540,695 -3,000 0.52% 7,569,730
2017-11-10 2017-11-08 14.000 543,695 +600 0.52% 7,611,730
2017-11-09 2017-11-07 14.000 543,095 -900 0.52% 7,603,330
2017-11-08 2017-11-06 14.200 543,995 -6,600 0.52% 7,724,729
2017-11-07 2017-11-03 14.000 550,595 -6,900 0.53% 7,708,330
2017-11-03 2017-11-01 13.700 557,495 -900 0.54% 7,637,682
2017-11-02 2017-10-31 13.600 558,395 +6,300 0.54% 7,594,172
2017-11-01 2017-10-30 13.700 552,095 +900 0.53% 7,563,702
2017-10-31 2017-10-27 13.900 551,195 +300 0.53% 7,661,611
2017-10-30 2017-10-26 14.100 550,895 -7,500 0.53% 7,767,620
2017-10-27 2017-10-25 13.700 558,395 +300 0.54% 7,650,012
2017-10-26 2017-10-24 13.800 558,095 -3,000 0.54% 7,701,711
2017-10-25 2017-10-23 13.900 561,095 +1,200 0.54% 7,799,221
2017-10-24 2017-10-20 13.900 559,895 -4,200 0.54% 7,782,541
2017-10-23 2017-10-19 13.600 564,095 -900 0.54% 7,671,692
2017-10-20 2017-10-18 14.000 564,995 +1,200 0.55% 7,909,930
2017-10-19 2017-10-17 14.000 563,795 +1,200 0.54% 7,893,130
2017-10-18 2017-10-16 14.400 562,595 +2,700 0.54% 8,101,368
2017-10-17 2017-10-13 14.600 559,895 -9,000 0.54% 8,174,467
2017-10-16 2017-10-12 14.300 568,895 -6,000 0.55% 8,135,199
2017-10-13 2017-10-11 13.600 574,895 +9,500 0.55% 7,818,572
2017-10-12 2017-10-10 13.900 565,395 +8,400 0.55% 7,858,991
2017-10-11 2017-10-09 13.900 556,995 +1,800 0.54% 7,742,231
2017-10-10 2017-10-06 14.500 555,195 +20,100 0.54% 8,050,328
2017-10-09 2017-10-04 15.100 535,095 +2,700 0.52% 8,079,935
2017-10-06 2017-10-03 15.700 532,395 +9,300 0.51% 8,358,602
2017-10-04 2017-09-29 15.200 523,095 -1,200 0.50% 7,951,044
2017-10-03 2017-09-28 16.200 524,295 -15,000 0.51% 8,493,579
2017-09-29 2017-09-27 14.900 539,295 -4,500 0.52% 8,035,496
2017-09-27 2017-09-25 12.800 543,795 +31,200 0.52% 6,960,576
2017-09-26 2017-09-22 12.200 512,595 -15,000 0.49% 6,253,659
2017-09-25 2017-09-21 12.100 527,595 -2,700 0.51% 6,383,900
2017-09-22 2017-09-20 11.900 530,295 +3,300 0.51% 6,310,511
2017-09-21 2017-09-19 12.100 526,995 +3,000 0.51% 6,376,640
2017-09-20 2017-09-18 12.400 523,995 -300 0.51% 6,497,538
2017-09-18 2017-09-14 12.500 524,295 -900 0.51% 6,553,688
2017-09-15 2017-09-13 12.600 525,195 -3,600 0.51% 6,617,457
2017-09-14 2017-09-12 12.100 528,795 +15,300 0.51% 6,398,420
2017-09-13 2017-09-11 11.700 513,495 -2,100 0.50% 6,007,892
2017-09-11 2017-09-07 11.500 515,595 -1,800 0.50% 5,929,343
2017-09-08 2017-09-06 11.600 517,395 +300 0.50% 6,001,782
2017-09-07 2017-09-05 11.600 517,095 -300 0.50% 5,998,302
2017-09-06 2017-09-04 11.600 517,395 -900 0.50% 6,001,782
2017-09-05 2017-09-01 11.900 518,295 -1,500 0.50% 6,167,711
2017-09-04 2017-08-31 11.800 519,795 -5,400 0.50% 6,133,581
2017-09-01 2017-08-30 11.600 525,195 +3,600 0.51% 6,092,262
2017-08-31 2017-08-29 11.900 521,595 -600 0.50% 6,206,981
2017-08-30 2017-08-28 11.900 522,195 -5,400 0.50% 6,214,121
2017-08-29 2017-08-25 12.200 527,595 -17,100 0.51% 6,436,659
2017-08-28 2017-08-24 11.900 544,695 +1,800 0.53% 6,481,871
2017-08-25 2017-08-22 12.200 542,895 +3,600 0.52% 6,623,319
2017-08-24 2017-08-21 12.300 539,295 -2,100 0.52% 6,633,329
2017-08-22 2017-08-18 12.200 541,395 -300 0.52% 6,605,019
2017-08-18 2017-08-16 11.700 541,695 +9,900 0.52% 6,337,832
2017-08-17 2017-08-15 11.800 531,795 +1,500 0.51% 6,275,181
2017-08-15 2017-08-11 11.900 530,295 -3,000 0.51% 6,310,511
2017-08-14 2017-08-10 12.000 533,295 -2,400 0.51% 6,399,540
2017-08-11 2017-08-09 12.200 535,695 -7,200 0.52% 6,535,479
2017-08-10 2017-08-08 12.400 542,895 -1,200 0.52% 6,731,898
2017-08-09 2017-08-07 12.900 544,095 +6,000 0.53% 7,018,826
2017-08-08 2017-08-04 12.600 538,095 +8,400 0.52% 6,779,997
2017-08-07 2017-08-03 12.800 529,695 +7,200 0.51% 6,780,096
2017-08-04 2017-08-02 13.400 522,495 -1,500 0.50% 7,001,433
2017-08-03 2017-08-01 11.800 523,995 +10,200 0.51% 6,183,141
2017-08-02 2017-07-31 11.600 513,795 +1,200 0.50% 5,960,022
2017-07-27 2017-07-25 11.900 512,595 -1,800 0.49% 6,099,881
2017-07-26 2017-07-24 12.000 514,395 -300 0.50% 6,172,740
2017-07-25 2017-07-21 11.900 514,695 +2,700 0.50% 6,124,871
2017-07-24 2017-07-20 12.000 511,995 -1,500 0.49% 6,143,940
2017-07-20 2017-07-18 11.800 513,495 -900 0.50% 6,059,241
2017-07-17 2017-07-13 12.400 514,395 +1,800 0.50% 6,378,498
2017-07-14 2017-07-12 12.000 512,595 -1,200 0.49% 6,151,140
2017-07-13 2017-07-11 12.200 513,795 -1,800 0.50% 6,268,299
2017-07-12 2017-07-10 12.300 515,595 +6,000 0.50% 6,341,819
2017-07-11 2017-07-07 12.200 509,595 -300 0.49% 6,217,059
2017-07-10 2017-07-06 12.200 509,895 -2,100 0.49% 6,220,719
2017-07-06 2017-07-04 12.100 511,995 +3,000 0.49% 6,195,140
2017-07-05 2017-07-03 12.600 508,995 +1,200 0.49% 6,413,337
2017-07-04 2017-06-30 12.200 507,795 -300 0.49% 6,195,099
2017-07-03 2017-06-29 12.500 508,095 +2,700 0.49% 6,351,188
2017-06-30 2017-06-28 12.300 505,395 -7,200 0.49% 6,216,359
2017-06-29 2017-06-27 12.000 512,595 +12,900 0.49% 6,151,140
2017-06-26 2017-06-22 13.000 499,695 +3,000 0.48% 6,496,035
2017-06-23 2017-06-21 12.800 496,695 -1,200 0.48% 6,357,696
2017-06-22 2017-06-20 12.800 497,895 -3,000 0.48% 6,373,056
2017-06-21 2017-06-19 13.000 500,895 -600 0.48% 6,511,635
2017-06-20 2017-06-16 12.600 501,495 -300 0.48% 6,318,837
2017-06-19 2017-06-15 12.400 501,795 -3,600 0.48% 6,222,258
2017-06-16 2017-06-14 12.600 505,395 +8,700 0.49% 6,367,977
2017-06-15 2017-06-13 12.700 496,695 -12,900 0.48% 6,308,027
2017-06-14 2017-06-12 13.000 509,595 +2,100 0.49% 6,624,735
2017-06-13 2017-06-09 13.200 507,495 -2,400 0.49% 6,698,934
2017-06-12 2017-06-08 13.500 509,895 +2,100 0.49% 6,883,583
2017-06-09 2017-06-07 13.800 507,795 +15,900 0.49% 7,007,571
2017-06-07 2017-06-05 12.800 491,895 -2,400 0.47% 6,296,256
2017-06-06 2017-06-02 13.000 494,295 -300 0.48% 6,425,835
2017-06-05 2017-06-01 12.700 494,595 -4,200 0.48% 6,281,357
2017-06-02 2017-05-31 12.600 498,795 -6,300 0.48% 6,284,817
2017-06-01 2017-05-29 13.200 505,095 -600 0.49% 6,667,254
2017-05-31 2017-05-26 12.400 505,695 -1,200 0.49% 6,270,618
2017-05-29 2017-05-25 12.400 506,895 +3,000 0.49% 6,285,498
2017-05-26 2017-05-24 12.500 503,895 +2,100 0.49% 6,298,688
2017-05-25 2017-05-23 12.600 501,795 -5,700 0.48% 6,322,617
2017-05-24 2017-05-22 13.000 507,495 +3,600 0.49% 6,597,435
2017-05-23 2017-05-19 13.300 503,895 +5,100 0.49% 6,701,804
2017-05-22 2017-05-18 13.500 498,795 -900 0.48% 6,733,733
2017-05-19 2017-05-17 13.900 499,695 -1,200 0.48% 6,945,761
2017-05-17 2017-05-15 13.800 500,895 -200 0.48% 6,912,351
2017-05-16 2017-05-12 13.800 501,095 -5,700 0.48% 6,915,111
2017-05-15 2017-05-11 13.900 506,795 -1,500 0.49% 7,044,451
2017-05-12 2017-05-10 14.000 508,295 +2,400 0.49% 7,116,130
2017-05-10 2017-05-08 14.900 505,895 -2,400 0.49% 7,537,836
2017-05-08 2017-05-04 13.900 508,295 +6,000 0.49% 7,065,301
2017-05-05 2017-05-02 14.500 502,295 +8,700 0.48% 7,283,278
2017-05-04 2017-04-28 14.600 493,595 +11,900 0.48% 7,206,487
2017-05-02 2017-04-27 13.900 481,695 -5,100 0.46% 6,695,561
2017-04-28 2017-04-26 12.400 486,795 +300 0.47% 6,036,258
2017-04-27 2017-04-25 12.000 486,495 -1,800 0.47% 5,837,940
2017-04-26 2017-04-24 11.700 488,295 -5,400 0.47% 5,713,052
2017-04-25 2017-04-21 11.500 493,695 +3,600 0.48% 5,677,493
2017-04-24 2017-04-20 11.500 490,095 -3,300 0.47% 5,636,093
2017-04-21 2017-04-19 11.400 493,395 -900 0.48% 5,624,703
2017-04-20 2017-04-18 11.100 494,295 -1,200 0.48% 5,486,675
2017-04-18 2017-04-12 11.200 495,495 +1,800 0.48% 5,549,544
2017-04-11 2017-04-07 11.300 493,695 +2,100 0.48% 5,578,754
2017-04-10 2017-04-06 11.500 491,595 +300 0.47% 5,653,343
2017-04-07 2017-04-05 11.500 491,295 -5,100 0.47% 5,649,893
2017-04-03 2017-03-30 11.800 496,395 -3,000 0.48% 5,857,461
2017-03-31 2017-03-29 11.600 499,395 +300 0.48% 5,792,982
2017-03-30 2017-03-28 11.600 499,095 -600 0.48% 5,789,502
2017-03-29 2017-03-27 11.500 499,695 +1,800 0.48% 5,746,493
2017-03-28 2017-03-24 12.000 497,895 -3,900 0.48% 5,974,740
2017-03-27 2017-03-23 11.900 501,795 +3,000 0.48% 5,971,361
2017-03-24 2017-03-22 12.000 498,795 +3,000 0.48% 5,985,540
2017-03-23 2017-03-21 12.000 495,795 +4,200 0.48% 5,949,540
2017-03-22 2017-03-20 12.000 491,595 -9,900 0.47% 5,899,140
2017-03-21 2017-03-17 12.200 501,495 +4,500 0.48% 6,118,239
2017-03-20 2017-03-16 11.900 496,995 -300 0.48% 5,914,241
2017-03-16 2017-03-14 11.900 497,295 +3,900 0.48% 5,917,811
2017-03-15 2017-03-13 11.700 493,395 +300 0.48% 5,772,722
2017-03-10 2017-03-08 11.800 493,095 +600 0.48% 5,818,521
2017-03-09 2017-03-07 11.600 492,495 -1,800 0.48% 5,712,942
2017-03-08 2017-03-06 11.600 494,295 -1,800 0.48% 5,733,822
2017-03-07 2017-03-03 11.600 496,095 -300 0.48% 5,754,702
2017-03-06 2017-03-02 11.700 496,395 +1,800 0.48% 5,807,822
2017-03-03 2017-03-01 12.200 494,595 +900 0.48% 6,034,059
2017-03-02 2017-02-28 11.500 493,695 -1,200 0.48% 5,677,493
2017-02-28 2017-02-24 11.800 494,895 -600 0.48% 5,839,761
2017-02-27 2017-02-23 11.600 495,495 +4,200 0.48% 5,747,742
2017-02-24 2017-02-22 11.800 491,295 +2,400 0.47% 5,797,281
2017-02-23 2017-02-21 11.700 488,895 -300 0.47% 5,720,072
2017-02-22 2017-02-20 11.800 489,195 -12,300 0.47% 5,772,501
2017-02-20 2017-02-16 11.500 501,495 +3,600 0.48% 5,767,193
2017-02-17 2017-02-15 11.600 497,895 -300 0.48% 5,775,582
2017-02-16 2017-02-14 11.400 498,195 -3,600 0.48% 5,679,423
2017-02-15 2017-02-13 11.400 501,795 -6,300 0.48% 5,720,463
2017-02-14 2017-02-10 11.500 508,095 -3,300 0.49% 5,843,093
2017-02-13 2017-02-09 11.300 511,395 +1,800 0.49% 5,778,764
2017-02-09 2017-02-07 11.300 509,595 +3,900 0.49% 5,758,424
2017-02-02 2017-01-27 11.600 505,695 -1,200 0.49% 5,866,062
2017-01-26 2017-01-24 12.200 506,895 -11,100 0.49% 6,184,119
2017-01-24 2017-01-20 12.100 517,995 -83,900 0.50% 6,267,740
2017-01-23 2017-01-19 12.100 601,895 -1,200 0.58% 7,282,930
2017-01-20 2017-01-18 11.900 603,095 +2,400 0.58% 7,176,831
2017-01-19 2017-01-17 11.000 600,695 +2,700 0.58% 6,607,645
2017-01-18 2017-01-16 11.100 597,995 +15,600 0.58% 6,637,745
2017-01-17 2017-01-13 10.900 582,395 +7,800 0.56% 6,348,106
2017-01-16 2017-01-12 11.500 574,595 -2,100 0.55% 6,607,843
2017-01-13 2017-01-11 11.500 576,695 -5,700 0.56% 6,631,993
2017-01-12 2017-01-10 11.600 582,395 +1,200 0.56% 6,755,782
2017-01-10 2017-01-06 12.000 581,195 -6,000 0.56% 6,974,340
2017-01-09 2017-01-05 12.000 587,195 +8,400 0.57% 7,046,340
2017-01-06 2017-01-04 11.500 578,795 +6,900 0.56% 6,656,143
2017-01-05 2017-01-03 11.700 571,895 +9,600 0.55% 6,691,172
2017-01-04 2016-12-30 11.800 562,295 -6,000 0.54% 6,635,081
2017-01-03 2016-12-29 11.800 568,295 +9,000 0.55% 6,705,881
2016-12-30 2016-12-28 12.000 559,295 +600 0.54% 6,711,540
2016-12-29 2016-12-23 12.200 558,695 -1,200 0.54% 6,816,079
2016-12-28 2016-12-22 11.500 559,895 +4,400 0.54% 6,438,793
2016-12-22 2016-12-20 11.900 555,495 +5,100 0.54% 6,610,391
2016-12-21 2016-12-19 11.600 550,395 -600 0.53% 6,384,582
2016-12-20 2016-12-16 11.100 550,995 +15,000 0.53% 6,116,045
2016-12-19 2016-12-15 10.900 535,995 +3,600 0.52% 5,842,346
2016-12-16 2016-12-14 11.000 532,395 +300 0.51% 5,856,345
2016-12-15 2016-12-13 11.200 532,095 -900 0.51% 5,959,464
2016-12-14 2016-12-12 10.900 532,995 +600 0.51% 5,809,646
2016-12-13 2016-12-09 11.000 532,395 +600 0.51% 5,856,345
2016-12-12 2016-12-08 11.000 531,795 +6,900 0.51% 5,849,745
2016-12-09 2016-12-07 11.200 524,895 -300 0.51% 5,878,824
2016-12-08 2016-12-06 11.300 525,195 +6,600 0.51% 5,934,704
2016-12-06 2016-12-02 10.800 518,595 -1,500 0.50% 5,600,826
2016-12-05 2016-12-01 10.600 520,095 +14,100 0.50% 5,513,007
2016-12-02 2016-11-30 11.100 505,995 -3,000 0.49% 5,616,545
2016-12-01 2016-11-29 10.100 508,995 +900 0.49% 5,140,850
2016-11-29 2016-11-25 10.300 508,095 -3,300 0.49% 5,233,379
2016-11-28 2016-11-24 10.400 511,395 +2,700 0.49% 5,318,508
2016-11-25 2016-11-23 10.600 508,695 +3,300 0.49% 5,392,167
2016-11-24 2016-11-22 11.200 505,395 +6,300 0.49% 5,660,424
2016-11-22 2016-11-18 10.900 499,095 +7,200 0.48% 5,440,136
2016-11-21 2016-11-17 10.700 491,895 -6,000 0.47% 5,263,277
2016-11-18 2016-11-16 11.000 497,895 -13,200 0.48% 5,476,845
2016-11-17 2016-11-15 9.100 511,095 +4,200 0.49% 4,650,965
2016-11-16 2016-11-14 9.300 506,895 +300 0.49% 4,714,124
2016-11-15 2016-11-11 8.500 506,595 +1,800 0.49% 4,306,058
2016-11-11 2016-11-09 8.300 504,795 +300 0.49% 4,189,799
2016-11-09 2016-11-07 8.400 504,495 +26,700 0.49% 4,237,758
2016-11-07 2016-11-03 8.400 477,795 -3,300 0.46% 4,013,478
2016-11-04 2016-11-02 8.500 481,095 +1,200 0.46% 4,089,308
2016-11-02 2016-10-31 8.600 479,895 -1,200 0.46% 4,127,097
2016-10-28 2016-10-26 8.900 481,095 -15,300 0.46% 4,281,746
2016-10-27 2016-10-25 9.000 496,395 -6,600 0.48% 4,467,555
2016-10-26 2016-10-24 9.000 502,995 +600 0.49% 4,526,955
2016-10-20 2016-10-18 9.300 502,395 -9,600 0.48% 4,672,274
2016-10-19 2016-10-17 8.900 511,995 -900 0.49% 4,556,756
2016-10-18 2016-10-14 8.900 512,895 -300 0.49% 4,564,766
2016-10-14 2016-10-12 9.000 513,195 +4,500 0.50% 4,618,755
2016-10-13 2016-10-11 8.800 508,695 -900 0.49% 4,476,516
2016-10-12 2016-10-07 9.100 509,595 +3,600 0.49% 4,637,315
2016-10-11 2016-10-06 9.200 505,995 +3,300 0.49% 4,655,154
2016-10-07 2016-10-05 9.300 502,695 +2,100 0.49% 4,675,064
2016-10-06 2016-10-04 9.200 500,595 +1,500 0.48% 4,605,474
2016-10-05 2016-10-03 9.200 499,095 +600 0.48% 4,591,674
2016-10-04 2016-09-30 9.300 498,495 +900 0.48% 4,636,004
2016-10-03 2016-09-29 9.300 497,595 +22,500 0.48% 4,627,634
2016-09-30 2016-09-28 9.900 475,095 +7,200 0.46% 4,703,441
2016-09-29 2016-09-27 9.600 467,895 +1,200 0.45% 4,491,792
2016-09-28 2016-09-26 9.400 466,695 -300 0.45% 4,386,933
2016-09-26 2016-09-22 9.300 466,995 +4,500 0.45% 4,343,054
2016-09-22 2016-09-20 9.500 462,495 -6,300 0.45% 4,393,703
2016-09-21 2016-09-19 9.700 468,795 +1,800 0.45% 4,547,312
2016-09-20 2016-09-15 9.900 466,995 -2,700 0.45% 4,623,251
2016-09-19 2016-09-14 9.900 469,695 -2,400 0.45% 4,649,981
2016-09-15 2016-09-13 9.900 472,095 +1,800 0.46% 4,673,741
2016-09-14 2016-09-12 9.900 470,295 +4,800 0.45% 4,655,921
2016-09-13 2016-09-09 9.800 465,495 -1,200 0.45% 4,561,851
2016-09-12 2016-09-08 9.400 466,695 +3,600 0.45% 4,386,933
2016-09-09 2016-09-07 9.200 463,095 +42,025 0.45% 4,260,474
2016-09-08 2016-09-06 8.900 421,070 +900 0.71% 3,747,523
2016-09-07 2016-09-05 9.000 420,170 +1,200 0.71% 3,781,530
2016-09-06 2016-09-02 8.800 418,970 +13,800 0.71% 3,686,936
2016-09-05 2016-09-01 8.500 405,170 +1,200 0.68% 3,443,945
2016-09-02 2016-08-31 8.900 403,970 +8,800 0.68% 3,595,333
2016-09-01 2016-08-30 8.200 395,170 +1,200 0.67% 3,240,394
2016-08-31 2016-08-29 8.200 393,970 +12,300 0.67% 3,230,554
2016-08-30 2016-08-26 8.300 381,670 +1,200 0.64% 3,167,861
2016-08-29 2016-08-25 8.100 380,470 +2,100 0.64% 3,081,807
2016-08-26 2016-08-24 8.200 378,370 +1,200 0.64% 3,102,634
2016-08-25 2016-08-23 8.200 377,170 +1,500 0.64% 3,092,794
2016-08-24 2016-08-22 8.100 375,670 +5,400 0.63% 3,042,927
2016-08-23 2016-08-19 8.200 370,270 +3,600 0.63% 3,036,214
2016-08-22 2016-08-18 8.100 366,670 +3,600 0.62% 2,970,027
2016-08-18 2016-08-16 8.100 363,070 +600 0.61% 2,940,867
2016-08-17 2016-08-15 8.100 362,470 +600 0.61% 2,936,007
2016-08-16 2016-08-12 8.100 361,870 +1,500 0.61% 2,931,147
2016-08-11 2016-08-09 8.000 360,370 +7,200 0.61% 2,882,960
2016-08-09 2016-08-05 8.073 353,170 -5,557 0.60% 2,851,134
2016-08-04 2016-08-01 7.975 358,727 +18,893 0.60% 2,860,678
2016-08-03 2016-07-29 7.876 339,834 -305 0.56% 2,676,558
2016-08-01 2016-07-28 7.876 340,139 +10,665 0.57% 2,678,961
2016-07-28 2016-07-26 7.975 329,474 +13,408 0.55% 2,627,399
2016-07-25 2016-07-21 7.975 316,066 +6,094 0.53% 2,520,477
2016-07-20 2016-07-18 7.876 309,972 -2,133 0.52% 2,441,363
2016-07-19 2016-07-15 7.876 312,105 -1,828 0.52% 2,458,163
2016-07-18 2016-07-14 7.876 313,933 +914 0.52% 2,472,560
2016-07-15 2016-07-13 7.876 313,019 -914 0.52% 2,465,361
2016-07-14 2016-07-12 7.876 313,933 -914 0.52% 2,472,560
2016-07-13 2016-07-11 7.876 314,847 -1,828 0.52% 2,479,759
2016-07-12 2016-07-08 7.876 316,675 -3,048 0.53% 2,494,156
2016-07-08 2016-07-06 7.975 319,723 +610 0.53% 2,549,640
2016-07-07 2016-07-05 7.876 319,113 -3,961 0.53% 2,513,358
2016-07-06 2016-07-04 7.975 323,074 -4,571 0.54% 2,576,362
2016-07-04 2016-06-29 7.778 327,645 -914 0.54% 2,548,300
2016-06-28 2016-06-24 7.679 328,559 +1,218 0.55% 2,523,062
2016-06-24 2016-06-22 7.679 327,341 +1,524 0.54% 2,513,708
2016-06-23 2016-06-21 7.876 325,817 -2,133 0.54% 2,566,159
2016-06-22 2016-06-20 7.975 327,950 +3,352 0.55% 2,615,246
2016-04-22 2016-04-20 8.270 324,598 -305 0.54% 2,684,386
2016-03-22 2016-03-18 8.959 324,903 -3,047 0.54% 2,910,818
2016-03-17 2016-03-15 8.467 327,950 -1,828 0.55% 2,776,681
2016-03-08 2016-03-04 8.467 329,778 -305 0.55% 2,792,158
2016-02-01 2016-01-28 8.368 330,083 -1,219 0.55% 2,762,244
2016-01-26 2016-01-22 8.959 331,302 -305 0.55% 2,968,147
2016-01-25 2016-01-21 8.762 331,607 -24,073 0.55% 2,905,585
2016-01-21 2016-01-19 9.845 355,680 +38,700 0.59% 3,501,703
2016-01-15 2016-01-13 9.648 316,980 -305 0.53% 3,058,284
2016-01-14 2016-01-12 9.648 317,285 -9,141 0.53% 3,061,227
2016-01-06 2016-01-04 9.648 326,426 -23,464 0.54% 3,149,421
2016-01-05 2015-12-31 10.337 349,890 -1,828 0.58% 3,616,935
2016-01-04 2015-12-29 9.550 351,718 +305 0.58% 3,358,816
2015-12-30 2015-12-28 9.451 351,413 -4,267 0.58% 3,321,306
2015-12-29 2015-12-24 9.451 355,680 +305 0.89% 3,361,635
2015-12-17 2015-12-15 9.648 355,375 -203 0.89% 3,428,727
2015-12-14 2015-12-10 9.550 355,578 +305 0.89% 3,395,678
2015-12-11 2015-12-09 10.239 355,273 +2,742 0.89% 3,637,604
2015-12-10 2015-12-08 9.845 352,531 +1,829 0.88% 3,470,701
2015-12-08 2015-12-04 9.550 350,702 -2,438 0.88% 3,349,114
2015-12-01 2015-11-27 9.156 353,140 -1,829 0.89% 3,233,328
2015-11-27 2015-11-25 9.254 354,969 -1,523 0.89% 3,285,021
2015-11-25 2015-11-23 9.550 356,492 +10,056 0.89% 3,404,407
2015-11-23 2015-11-19 9.747 346,436 +1,218 0.87% 3,376,588
2015-11-18 2015-11-16 9.451 345,218 -14,118 0.87% 3,262,756
2015-11-17 2015-11-13 9.747 359,336 +3,047 0.90% 3,502,320
2015-11-13 2015-11-11 9.845 356,289 +5,180 0.89% 3,507,699
2015-11-12 2015-11-10 9.648 351,109 +610 0.88% 3,387,567
2015-11-11 2015-11-09 9.550 350,499 +1,828 0.88% 3,347,175
2015-11-10 2015-11-06 9.747 348,671 -2,438 0.88% 3,398,372
2015-11-09 2015-11-05 9.747 351,109 -5,485 0.88% 3,422,134
2015-11-06 2015-11-04 9.845 356,594 -3,656 0.90% 3,510,702
2015-11-05 2015-11-03 10.239 360,250 -3,962 0.90% 3,688,563
2015-11-04 2015-11-02 10.140 364,212 -4,571 0.91% 3,693,273
2015-11-03 2015-10-30 10.042 368,783 -41,137 0.93% 3,703,318
2015-11-02 2015-10-29 10.042 409,920 -609 1.03% 4,116,415
2015-10-30 2015-10-28 10.731 410,529 -2,743 1.03% 4,405,450
2015-10-29 2015-10-27 11.125 413,272 -9,141 1.04% 4,597,633
2015-10-28 2015-10-26 10.239 422,413 -4,571 1.06% 4,325,044
2015-10-27 2015-10-23 10.830 426,984 +32,605 1.07% 4,624,068
2015-10-26 2015-10-22 9.845 394,379 -6,399 0.99% 3,882,699
2015-10-23 2015-10-20 8.762 400,778 -1,524 1.01% 3,511,671
2015-10-22 2015-10-19 8.467 402,302 +48,339 1.01% 3,406,203
2015-10-20 2015-10-16 9.156 353,963 -4,875 0.89% 3,240,863
2015-10-19 2015-10-15 8.368 358,838 -305 0.90% 3,002,875
2015-10-16 2015-10-14 7.482 359,143 -305 0.90% 2,687,206
2015-10-13 2015-10-09 7.679 359,448 -3,047 0.90% 2,760,264
2015-10-12 2015-10-08 7.581 362,495 -4,876 0.91% 2,747,974
2015-10-09 2015-10-07 7.581 367,371 -2,133 0.92% 2,784,938
2015-10-08 2015-10-06 7.384 369,504 -4,571 0.93% 2,728,351
2015-10-07 2015-10-05 7.285 374,075 -11,884 0.94% 2,725,275
2015-10-06 2015-10-02 7.187 385,959 -3,961 0.97% 2,773,856
2015-10-05 2015-09-30 6.793 389,920 -1,524 0.98% 2,648,772
2015-10-02 2015-09-29 6.498 391,444 +1,219 0.98% 2,543,510
2015-09-25 2015-09-23 7.285 390,225 +2,133 0.98% 2,842,934
2015-09-23 2015-09-21 7.088 388,092 -609 0.97% 2,750,978
2015-09-18 2015-09-16 7.285 388,701 -6,094 0.98% 2,831,831
2015-09-17 2015-09-15 6.892 394,795 -36,567 0.99% 2,720,756
2015-09-16 2015-09-14 6.990 431,362 +6,399 1.08% 3,015,228
2015-09-15 2015-09-11 7.384 424,963 -7,618 1.07% 3,137,851
2015-09-14 2015-09-10 7.482 432,581 -3,352 1.09% 3,236,689
2015-09-11 2015-09-09 8.073 435,933 +53,875 1.09% 3,519,277
2015-09-10 2015-09-08 7.876 382,058 -1,829 0.96% 3,009,118
2015-08-28 2015-08-26 6.892 383,887 -2,742 0.96% 2,645,583
2015-08-27 2015-08-25 6.892 386,629 -13,408 0.97% 2,664,479
2015-08-26 2015-08-24 6.892 400,037 +8,228 1.00% 2,756,881
2015-08-25 2015-08-21 7.975 391,809 +27,425 0.98% 3,124,491
2015-08-24 2015-08-20 7.876 364,384 +609 0.91% 2,869,916
2015-08-21 2015-08-19 8.368 363,775 -1,828 0.91% 3,044,189
2015-08-20 2015-08-18 8.467 365,603 -2,336 0.92% 3,095,481
2015-08-18 2015-08-14 9.451 367,939 +3,047 0.92% 3,477,499
2015-08-14 2015-08-12 9.550 364,892 -27,425 0.92% 3,484,624
2015-08-13 2015-08-11 9.747 392,317 -1,828 0.98% 3,823,774
2015-08-12 2015-08-10 10.042 394,145 -3,657 0.99% 3,958,003
2015-08-11 2015-08-07 9.845 397,802 -610 1.00% 3,916,398
2015-08-07 2015-08-05 10.436 398,412 -1,523 1.00% 4,157,748
2015-08-06 2015-08-04 9.845 399,935 -1,828 1.00% 3,937,398
2015-08-05 2015-08-03 9.845 401,763 +7,922 1.01% 3,955,395
2015-08-04 2015-07-31 11.125 393,841 +1,829 0.99% 4,381,464
2015-08-03 2015-07-30 11.322 392,012 -19,502 0.98% 4,438,305
2015-07-31 2015-07-29 10.239 411,514 -610 1.03% 4,213,450
2015-07-30 2015-07-28 10.436 412,124 +39,390 1.03% 4,300,844
2015-07-29 2015-07-27 10.534 372,734 +6,095 0.94% 3,926,474
2015-07-28 2015-07-24 11.716 366,639 -610 0.92% 4,295,419
2015-07-24 2015-07-22 11.913 367,249 +305 0.92% 4,374,877
2015-07-23 2015-07-21 12.011 366,944 +305 0.92% 4,407,370
2015-07-22 2015-07-20 12.109 366,639 -305 0.92% 4,439,803
2015-07-21 2015-07-17 11.814 366,944 -305 0.92% 4,335,118
2015-07-20 2015-07-16 11.716 367,249 -609 0.92% 4,302,565
2015-07-17 2015-07-15 11.716 367,858 -4,876 0.92% 4,309,700
2015-07-16 2015-07-14 12.208 372,734 +13,713 0.94% 4,550,306
2015-07-15 2015-07-13 13.291 359,021 +7,618 0.90% 4,771,704
2015-07-14 2015-07-10 11.027 351,403 +4,875 0.88% 3,874,747
2015-07-13 2015-07-09 9.451 346,528 -2,438 0.87% 3,275,137
2015-07-10 2015-07-08 8.270 348,966 -3,148 0.88% 2,885,907
2015-07-09 2015-07-07 9.747 352,114 -8,837 0.88% 3,431,930
2015-07-08 2015-07-06 10.830 360,951 -8,837 0.91% 3,908,956
2015-07-07 2015-07-03 11.814 369,788 +6,399 0.93% 4,368,717
2015-07-06 2015-07-02 14.177 363,389 +5,180 0.91% 5,151,743
2015-07-03 2015-06-30 16.737 358,209 +1,219 0.90% 5,995,223
2015-07-02 2015-06-29 16.737 356,990 +12,189 0.90% 5,974,821
2015-06-30 2015-06-26 17.524 344,801 +16,343 0.87% 6,042,385
2015-06-29 2015-06-25 18.213 328,458 -94,788 0.82% 5,982,345
2015-06-26 2015-06-24 18.115 423,246 -2,133 1.06% 7,667,090
2015-06-25 2015-06-23 17.721 425,379 +10,360 1.07% 7,538,214
2015-06-24 2015-06-22 17.820 415,019 +6,095 1.04% 7,395,481
2015-06-23 2015-06-19 18.509 408,924 +4,875 1.03% 7,568,684
2015-06-22 2015-06-18 19.592 404,049 +914 1.01% 7,916,022
2015-06-19 2015-06-17 17.623 403,135 -304 1.01% 7,104,335
2015-06-18 2015-06-16 17.229 403,439 +3,047 1.01% 6,950,817
2015-06-17 2015-06-15 17.918 400,392 -610 1.01% 7,174,253
2015-06-16 2015-06-12 18.509 401,002 -3,352 1.01% 7,422,057
2015-06-15 2015-06-11 17.229 404,354 +7,009 1.02% 6,966,581
2015-06-12 2015-06-10 17.032 397,345 -406 1.00% 6,767,586
2015-06-11 2015-06-09 17.623 397,751 +5,485 1.00% 7,009,454
2015-06-10 2015-06-08 19.001 392,266 +2,133 0.98% 7,453,459
2015-06-09 2015-06-05 18.213 390,133 +1,828 0.98% 7,105,658
2015-06-08 2015-06-04 18.804 388,305 +28,948 0.97% 7,301,738
2015-06-05 2015-06-03 19.099 359,357 -5,789 0.90% 6,863,533
2015-06-04 2015-06-02 20.675 365,146 -13,408 0.92% 7,549,284
2015-06-03 2015-06-01 18.903 378,554 +8,837 0.95% 7,155,648
2015-06-02 2015-05-29 17.524 369,717 +6,704 0.93% 6,479,020
2015-06-01 2015-05-28 17.327 363,013 +18,892 0.91% 6,290,059
2015-05-29 2015-05-27 17.918 344,121 +21,047 0.86% 6,165,985
2015-05-28 2015-05-26 15.457 323,074 -29,965 0.81% 4,993,690
2015-05-27 2015-05-22 17.524 353,039 +56,069 0.89% 6,186,750
2015-05-26 2015-05-21 12.306 296,970 +13,103 0.75% 3,654,622
2015-05-22 2015-05-20 11.814 283,867 -88,978 0.71% 3,353,637
2015-05-21 2015-05-19 11.420 372,845 +914 0.94% 4,258,005
2015-05-20 2015-05-18 11.814 371,931 -3,352 0.93% 4,394,035
2015-05-18 2015-05-14 11.420 375,283 +609 0.94% 4,285,848
2015-05-15 2015-05-13 11.519 374,674 +3,962 0.94% 4,315,780
2015-05-14 2015-05-12 11.814 370,712 +3,148 0.93% 4,379,634
2015-05-13 2015-05-11 11.814 367,564 +7,314 0.92% 4,342,443
2015-05-12 2015-05-08 11.617 360,250 +2,437 0.90% 4,185,101
2015-05-11 2015-05-07 10.731 357,813 -1,523 0.90% 3,839,746
2015-05-08 2015-05-06 11.125 359,336 +6,399 0.90% 3,997,598
2015-05-07 2015-05-05 11.420 352,937 +11,579 0.89% 4,030,650
2015-05-06 2015-05-04 12.011 341,358 +10,970 0.86% 4,100,056
2015-05-05 2015-04-30 12.011 330,388 -146,570 0.83% 3,968,295
2015-05-04 2015-04-29 12.700 476,958 +5,180 1.20% 6,057,449
2015-04-30 2015-04-28 12.405 471,778 +11,884 1.18% 5,852,321
2015-04-29 2015-04-27 12.503 459,894 +150,532 1.15% 5,750,179
2015-04-28 2015-04-24 9.451 309,362 +2,133 0.78% 2,923,870
2015-04-27 2015-04-23 9.451 307,229 +11,579 0.77% 2,903,711
2015-04-24 2015-04-22 9.353 295,650 +2,641 0.74% 2,765,167
2015-04-22 2015-04-20 8.368 293,009 +7,923 0.74% 2,451,996
2015-04-21 2015-04-17 8.664 285,086 +3,352 0.72% 2,469,895
2015-04-17 2015-04-15 8.270 281,734 +12,189 0.71% 2,329,906
2015-04-16 2015-04-14 8.368 269,545 +4,571 0.68% 2,255,642
2015-04-15 2015-04-13 9.156 264,974 +1,523 0.67% 2,426,086
2015-04-14 2015-04-10 8.664 263,451 -609 0.66% 2,282,456
2015-04-13 2015-04-09 7.285 264,060 +5,180 0.66% 1,923,775
2015-04-10 2015-04-08 8.073 258,880 -305 0.65% 2,089,932
2015-04-09 2015-04-02 8.565 259,185 +3,352 0.65% 2,219,980
2015-04-08 2015-04-01 8.762 255,833 -3,961 0.64% 2,241,643
2015-04-02 2015-03-31 8.664 259,794 -12,291 0.65% 2,250,773
2015-04-01 2015-03-30 9.254 272,085 +22,550 0.68% 2,517,980
2015-03-31 2015-03-27 9.550 249,535 +86,134 0.63% 2,382,995
2015-03-19 2015-03-17 6.859 163,401 +2,915 0.41% 1,120,726
2015-02-16 2015-02-12 6.859 160,486 -768 0.60% 1,100,733
2014-05-23 2014-05-21 6.859 161,254 -1,020 0.60% 1,106,001
2013-12-19 2013-12-17 6.859 162,274 +816 0.61% 1,112,997
2013-12-17 2013-12-13 6.761 161,458 -204 0.61% 1,091,580
2013-12-16 2013-12-12 6.565 161,662 +204 0.61% 1,061,279
2013-12-13 2013-12-11 6.859 161,458 +408 0.61% 1,107,400
2013-12-10 2013-12-06 7.349 161,050 +30,822 0.60% 1,183,502
2013-12-05 2013-12-03 7.447 130,228 +40,824 0.49% 969,761
2013-12-04 2013-12-02 7.447 89,404 +816 0.34% 665,760
2013-12-03 2013-11-29 7.349 88,588 +1,021 0.33% 651,003
2013-12-02 2013-11-28 7.349 87,567 +1,021 0.33% 643,500
2013-11-28 2013-11-26 7.937 86,546 +612 0.32% 686,877
2013-11-27 2013-11-25 8.328 85,934 -1,225 0.32% 715,700
2013-11-26 2013-11-22 8.328 87,159 -3,266 0.33% 725,902
2013-11-05 2013-11-01 8.133 90,425 -204 0.34% 735,383
2013-11-01 2013-10-30 7.447 90,629 -2,857 0.34% 674,882
2013-10-29 2013-10-25 6.859 93,486 -205 0.35% 641,197
2013-10-24 2013-10-22 6.565 93,691 +205 0.35% 615,063
2013-10-23 2013-10-21 6.663 93,486 +408 0.35% 622,877
2013-10-22 2013-10-18 6.859 93,078 +1,837 0.35% 638,399
2013-10-21 2013-10-17 7.055 91,241 -8,165 0.34% 643,679
2013-10-18 2013-10-16 7.251 99,406 -6,123 0.37% 720,761
2013-10-17 2013-10-15 7.251 105,529 -1,838 0.40% 765,157
2013-10-16 2013-10-11 7.349 107,367 -7,756 0.40% 789,004
2013-10-15 2013-10-10 7.153 115,123 +7,552 0.43% 823,440
2013-10-11 2013-10-09 7.251 107,571 -408 0.40% 779,963
2013-10-09 2013-10-07 7.055 107,979 +204 0.40% 761,761
2013-10-08 2013-10-04 7.055 107,775 +13,472 0.40% 760,322
2013-10-07 2013-10-03 6.761 94,303 -204 0.35% 637,561
2013-10-04 2013-10-02 7.153 94,507 +1,021 0.35% 675,980
2013-10-03 2013-09-30 7.447 93,486 +21,432 0.35% 696,157
2013-09-30 2013-09-26 7.349 72,054 +8,777 0.27% 529,500
2013-09-26 2013-09-24 8.133 63,277 -11,430 0.24% 514,601
2013-09-25 2013-09-23 7.447 74,707 +6,940 0.28% 556,316
2013-09-24 2013-09-19 8.230 67,767 -817 0.25% 557,756
2013-09-23 2013-09-18 9.308 68,584 -21,432 0.26% 638,401
2013-09-18 2013-09-16 4.899 90,016 -25,924 0.34% 440,998
2013-09-13 2013-09-11 5.487 115,940 -204 0.43% 636,163
2013-09-12 2013-09-10 5.585 116,144 -612 0.44% 648,662
2013-08-23 2013-08-21 6.075 116,756 -1,429 0.44% 709,280
2013-08-07 2013-08-05 5.879 118,185 +408 0.44% 694,801
2013-08-05 2013-08-01 5.879 117,777 +2,858 0.44% 692,402
2013-07-31 2013-07-29 5.977 114,919 +7,144 0.43% 686,861
2013-07-25 2013-07-23 5.977 107,775 +22,453 0.40% 644,161
2013-07-23 2013-07-19 5.977 85,322 +204 0.32% 509,962
2013-07-17 2013-07-15 6.173 85,118 +409 0.32% 525,423
2013-07-15 2013-07-11 5.977 84,709 +816 0.32% 506,298
2013-07-12 2013-07-10 6.173 83,893 -612 0.31% 517,861
2013-06-27 2013-06-25 5.193 84,505 +5,307 0.32% 438,839
2013-06-10 2013-06-06 5.585 79,198 +2,041 0.30% 442,319
2013-05-27 2013-05-23 5.781 77,157 +204 0.29% 446,040
2013-05-22 2013-05-20 5.879 76,953 -2,449 0.29% 452,401
2013-05-16 2013-05-14 5.683 79,402 +2,041 0.30% 451,239
2013-05-15 2013-05-13 6.369 77,361 +408 0.29% 492,700
2013-05-09 2013-05-07 5.683 76,953 -15,717 0.29% 437,321
2013-04-30 2013-04-26 5.781 92,670 -408 0.35% 535,720
2013-04-24 2013-04-22 5.683 93,078 +2,041 0.35% 528,959
2013-04-23 2013-04-19 6.173 91,037 +8,573 0.34% 561,960
2013-04-17 2013-04-15 6.565 82,464 -2,245 0.31% 541,360
2013-04-11 2013-04-09 6.369 84,709 +2,245 0.32% 539,498
2013-04-05 2013-04-02 6.957 82,464 +4,082 0.31% 573,680
2013-03-22 2013-03-20 8.426 78,382 +10,206 0.29% 660,483
2013-03-12 2013-03-08 8.328 68,176 -408 0.26% 567,803
2013-03-08 2013-03-06 8.426 68,584 -408 0.26% 577,921
2013-03-04 2013-02-28 8.524 68,992 -15,309 0.26% 588,119
2013-03-01 2013-02-27 8.524 84,301 +1,021 0.32% 718,619
2013-02-20 2013-02-18 8.622 83,280 -3,266 0.31% 718,076
2013-02-18 2013-02-14 8.426 86,546 +14,288 0.32% 729,277
2013-02-08 2013-02-06 8.818 72,258 -2,041 0.27% 637,199
2013-02-07 2013-02-05 8.916 74,299 -2,041 0.28% 662,478
2013-02-06 2013-02-04 8.426 76,340 +5,103 0.29% 643,276
2013-01-18 2013-01-16 8.524 71,237 -205 0.27% 607,256
2013-01-17 2013-01-15 8.328 71,442 -816 0.27% 595,003
2013-01-11 2013-01-09 8.426 72,258 -2,858 0.27% 608,879
2013-01-10 2013-01-08 8.426 75,116 +3,062 0.28% 632,962
2013-01-09 2013-01-07 8.426 72,054 +612 0.27% 607,160
2013-01-08 2013-01-04 8.328 71,442 -3,878 0.27% 595,003
2013-01-02 2012-12-27 7.839 75,320 +204 0.28% 590,401
2012-12-27 2012-12-20 7.643 75,116 -2,041 0.28% 574,082
2012-12-20 2012-12-18 7.741 77,157 -6,123 0.29% 597,241
2012-12-19 2012-12-17 7.447 83,280 +2,041 0.31% 620,156
2012-11-28 2012-11-26 7.447 81,239 -204 0.30% 604,958
2012-11-26 2012-11-22 7.153 81,443 +204 0.31% 582,537
2012-11-22 2012-11-20 7.055 81,239 +8,164 0.30% 573,118
2012-11-12 2012-11-08 8.035 73,075 +8,165 0.27% 587,124
2012-11-02 2012-10-31 7.937 64,910 -1,020 0.24% 515,162
2012-10-31 2012-10-29 7.741 65,930 +8,164 0.25% 510,337
2012-10-29 2012-10-25 7.937 57,766 -3,470 0.22% 458,463
2012-10-22 2012-10-18 8.035 61,236 -408 0.23% 492,003
2012-10-19 2012-10-17 7.937 61,644 +204 0.23% 489,241
2012-10-10 2012-10-08 7.741 61,440 +408 0.23% 475,582
2012-10-09 2012-10-05 7.251 61,032 +4,491 0.23% 442,523
2012-10-04 2012-09-28 7.251 56,541 +204 0.21% 409,961
2012-09-28 2012-09-26 7.268 56,337 -1,385 0.21% 409,453
2012-09-19 2012-09-17 7.268 57,722 +4,183 0.21% 419,519
2012-09-18 2012-09-14 7.268 53,539 +4,182 0.20% 389,117
2012-09-14 2012-09-12 7.172 49,357 +2,092 0.18% 354,003
2012-09-10 2012-09-06 6.981 47,265 -3,556 0.17% 329,958
2012-09-06 2012-09-04 7.268 50,821 +4,183 0.19% 369,363
2012-09-05 2012-09-03 7.459 46,638 -4,392 0.17% 347,881
2012-09-04 2012-08-31 7.268 51,030 +5,438 0.19% 370,882
2012-08-20 2012-08-16 6.599 45,592 -209 0.17% 300,839
2012-08-17 2012-08-15 6.694 45,801 -1,046 0.17% 306,598
2012-08-13 2012-08-09 6.790 46,847 +1,046 0.17% 318,080
2012-08-09 2012-08-07 6.790 45,801 +2,928 0.17% 310,978
2012-08-07 2012-08-03 6.885 42,873 -837 0.16% 295,198
2012-08-06 2012-08-02 6.885 43,710 -209 0.16% 300,961
2012-07-30 2012-07-26 6.694 43,919 -2,091 0.16% 294,000
2012-06-20 2012-06-18 6.981 46,010 -1,046 0.17% 321,197
2012-06-15 2012-06-13 6.772 47,056 -2,783 0.17% 318,652
2012-06-14 2012-06-12 6.591 49,839 -222 0.17% 328,498
2012-06-13 2012-06-11 6.591 50,061 +1,772 0.17% 329,961
2012-06-11 2012-06-07 6.952 48,289 -443 0.17% 335,722
2012-06-08 2012-06-06 6.952 48,732 -1,772 0.17% 338,802
2012-05-29 2012-05-25 6.320 50,504 +886 0.17% 319,201
2012-05-28 2012-05-24 6.681 49,618 -664 0.17% 331,521
2012-05-25 2012-05-23 6.591 50,282 +664 0.17% 331,418
2012-05-21 2012-05-17 6.862 49,618 +222 0.17% 340,481
2012-05-10 2012-05-08 7.404 49,396 -443 0.17% 365,718
2012-05-08 2012-05-04 7.494 49,839 -443 0.17% 373,498
2012-05-07 2012-05-03 7.404 50,282 -2,880 0.17% 372,277
2012-05-04 2012-05-02 7.404 53,162 +665 0.18% 393,600
2012-05-03 2012-04-30 7.584 52,497 -2,215 0.18% 398,157
2012-04-27 2012-04-25 8.036 54,712 -222 0.19% 439,656
2012-04-26 2012-04-24 8.126 54,934 +222 0.19% 446,400
2012-04-13 2012-04-11 8.216 54,712 +221 0.19% 449,536
2012-04-12 2012-04-10 9.119 54,491 -3,323 0.19% 496,920
2012-04-11 2012-04-05 8.939 57,814 -1,107 0.20% 516,783
2012-04-10 2012-04-03 8.487 58,921 +2,658 0.20% 500,079
2012-04-05 2012-04-02 8.578 56,263 +3,323 0.19% 482,600
2012-04-02 2012-03-29 10.112 52,940 -1,108 0.18% 535,356
2012-03-29 2012-03-27 10.203 54,048 -1,108 0.19% 551,440
2012-03-21 2012-03-19 10.654 55,156 +2,216 0.19% 587,645
2012-03-19 2012-03-15 10.564 52,940 -3,323 0.18% 559,255
2012-03-13 2012-03-09 10.293 56,263 +2,215 0.19% 579,119
2012-03-12 2012-03-08 10.383 54,048 +1,108 0.19% 561,200
2012-03-08 2012-03-06 10.293 52,940 -1,329 0.18% 544,916
2012-03-07 2012-03-05 10.474 54,269 -222 0.19% 568,395
2012-03-02 2012-02-29 10.474 54,491 -4,652 0.19% 570,720
2012-03-01 2012-02-28 10.474 59,143 +886 0.20% 619,444
2012-02-29 2012-02-27 10.564 58,257 -1,550 0.20% 615,424
2012-02-28 2012-02-24 10.203 59,807 -443 0.21% 610,198
2012-02-27 2012-02-23 10.022 60,250 -222 0.21% 603,838
2012-02-24 2012-02-22 10.112 60,472 -443 0.21% 611,523
2012-02-22 2012-02-20 10.293 60,915 -221 0.21% 627,003
2012-02-21 2012-02-17 10.383 61,136 +886 0.21% 634,798
2012-02-20 2012-02-16 10.383 60,250 +221 0.21% 625,598
2012-02-15 2012-02-13 10.383 60,029 -1,993 0.21% 623,303
2012-02-10 2012-02-08 10.203 62,022 -443 0.21% 632,797
2012-02-09 2012-02-07 9.571 62,465 +886 0.22% 597,837
2012-02-08 2012-02-06 9.661 61,579 +443 0.21% 594,918
2012-02-07 2012-02-03 9.661 61,136 +1,329 0.21% 590,638
2012-02-06 2012-02-02 9.390 59,807 +443 0.21% 561,598
2012-01-31 2012-01-27 9.480 59,364 +443 0.21% 562,798
2012-01-26 2012-01-19 9.480 58,921 -443 0.20% 558,599
2012-01-17 2012-01-13 9.390 59,364 -1,329 0.21% 557,438
2012-01-16 2012-01-12 9.390 60,693 -222 0.21% 569,918
2012-01-11 2012-01-09 9.300 60,915 -221 0.21% 566,503
2012-01-09 2012-01-05 9.751 61,136 +443 0.21% 596,158
2012-01-06 2012-01-04 9.571 60,693 -443 0.21% 580,878
2011-12-29 2011-12-23 9.480 61,136 +664 0.21% 579,598
2011-12-23 2011-12-21 9.390 60,472 +1,329 0.21% 567,843
2011-12-20 2011-12-16 9.661 59,143 -1,107 0.20% 571,383
2011-12-19 2011-12-15 9.480 60,250 -443 0.21% 571,198
2011-12-15 2011-12-13 9.932 60,693 -3,323 0.21% 602,798
2011-12-14 2011-12-12 9.932 64,016 -1,550 0.22% 635,802
2011-12-13 2011-12-09 9.842 65,566 -2,215 0.23% 645,276
2011-12-12 2011-12-08 9.842 67,781 -1,108 0.23% 667,075
2011-12-09 2011-12-07 10.022 68,889 -3,544 0.24% 690,420
2011-12-08 2011-12-06 9.842 72,433 -443 0.25% 712,859
2011-12-07 2011-12-05 9.932 72,876 +5,759 0.25% 723,798
2011-12-06 2011-12-02 10.022 67,117 +4,873 0.23% 672,660
2011-12-05 2011-12-01 9.842 62,244 +1,108 0.21% 612,582
2011-12-02 2011-11-30 9.661 61,136 +4,873 0.21% 590,638
2011-12-01 2011-11-29 9.751 56,263 +443 0.19% 548,639
2011-11-29 2011-11-25 9.480 55,820 +221 0.19% 529,200
2011-11-22 2011-11-18 10.112 55,599 +1,330 0.19% 562,245
2011-11-21 2011-11-17 10.022 54,269 -443 0.19% 543,895
2011-11-04 2011-11-02 10.835 54,712 +3,544 0.19% 592,795
2011-11-02 2011-10-31 10.383 51,168 -8,639 0.18% 531,296
2011-10-31 2011-10-27 11.106 59,807 +1,993 0.21% 664,198
2011-10-26 2011-10-24 10.383 57,814 +6,646 0.20% 600,304
2011-10-14 2011-10-12 9.300 51,168 -15,284 0.18% 475,857
2011-10-07 2011-10-04 9.300 66,452 -1,108 0.23% 617,996
2011-10-06 2011-10-03 9.210 67,560 +443 0.23% 622,200
2011-10-04 2011-09-30 9.480 67,117 +1,551 0.23% 636,300
2011-10-03 2011-09-28 9.661 65,566 +221 0.23% 633,436
2011-09-23 2011-09-21 10.745 65,345 +443 0.23% 702,101
2011-09-22 2011-09-20 10.383 64,902 +443 0.22% 673,901
2011-09-12 2011-09-08 11.891 64,459 -675 0.22% 766,496
2011-08-31 2011-08-29 10.471 65,134 +226 0.22% 682,042
2011-08-25 2011-08-23 10.116 64,908 +450 0.22% 656,636
2011-08-16 2011-08-12 10.294 64,458 +226 0.22% 663,523
2011-08-10 2011-08-08 10.294 64,232 -226 0.22% 661,197
2011-08-09 2011-08-05 11.093 64,458 -1,127 0.22% 715,004
2011-07-28 2011-07-26 12.069 65,585 +1,127 0.22% 791,525
2011-07-22 2011-07-20 11.891 64,458 -1,127 0.22% 766,484
2011-07-19 2011-07-15 12.335 65,585 +677 0.22% 808,985
2011-07-07 2011-07-05 13.489 64,908 -226 0.22% 875,514
2011-07-06 2011-07-04 12.512 65,134 +226 0.22% 814,982
2011-07-05 2011-06-30 12.779 64,908 +450 0.22% 829,434
2011-06-23 2011-06-21 12.867 64,458 -1,127 0.22% 829,404
2011-06-10 2011-06-08 12.956 65,585 +451 0.22% 849,726
2011-06-09 2011-06-07 12.956 65,134 +676 0.22% 843,882
2011-06-08 2011-06-03 12.956 64,458 +226 0.22% 835,124
2011-06-02 2011-05-31 12.690 64,232 +450 0.22% 815,096
2011-05-31 2011-05-27 12.690 63,782 +3,381 0.22% 809,386
2011-05-30 2011-05-26 13.222 60,401 -451 0.21% 798,641
2011-05-27 2011-05-25 13.364 60,852 +226 0.21% 813,245
2011-05-26 2011-05-24 13.112 60,626 -3,382 0.21% 794,937
2011-05-23 2011-05-19 13.280 64,008 +238 0.21% 850,042
2011-05-19 2011-05-17 13.448 63,770 +238 0.21% 857,602
2011-05-18 2011-05-16 13.448 63,532 +3,569 0.20% 854,401
2011-05-13 2011-05-11 13.112 59,963 +1,666 0.19% 786,244
2011-05-09 2011-05-05 13.196 58,297 -1,904 0.19% 769,299
2011-05-03 2011-04-28 12.944 60,201 -476 0.19% 779,244
2011-04-29 2011-04-27 12.944 60,677 +1,904 0.20% 785,406
2011-04-28 2011-04-26 13.112 58,773 -1,190 0.19% 770,640
2011-04-21 2011-04-19 13.028 59,963 +2,380 0.19% 781,204
2011-04-20 2011-04-18 13.028 57,583 +18,798 0.19% 750,197
2011-04-19 2011-04-15 13.112 38,785 +238 0.12% 508,555
2011-04-18 2011-04-14 13.196 38,547 +2,379 0.12% 508,674
2011-04-15 2011-04-13 13.196 36,168 -3,331 0.12% 477,280
2011-04-12 2011-04-08 13.280 39,499 +2,617 0.13% 524,557
2011-04-11 2011-04-07 13.280 36,882 +714 0.12% 489,802
2011-04-08 2011-04-06 13.280 36,168 +476 0.12% 480,320
2011-04-07 2011-04-04 13.280 35,692 +2,379 0.11% 473,999
2011-04-04 2011-03-31 12.524 33,313 -238 0.11% 417,205
2011-04-01 2011-03-30 12.440 33,551 -238 0.11% 417,365
2011-03-29 2011-03-25 12.608 33,789 +238 0.11% 426,006
2011-03-25 2011-03-23 13.028 33,551 +952 0.11% 437,106
2011-03-17 2011-03-15 13.364 32,599 -714 0.10% 435,663
2011-03-15 2011-03-11 13.448 33,313 +238 0.11% 448,005
2011-03-11 2011-03-09 13.701 33,075 -2,617 0.11% 453,144
2011-03-09 2011-03-07 13.701 35,692 -238 0.11% 488,999
2011-03-07 2011-03-03 13.785 35,930 -238 0.12% 495,279
2011-03-03 2011-03-01 13.616 36,168 +952 0.12% 492,480
2011-03-01 2011-02-25 13.785 35,216 -238 0.11% 485,437
2011-02-24 2011-02-22 13.785 35,454 +238 0.11% 488,718
2011-02-23 2011-02-21 14.037 35,216 -238 0.11% 494,317
2011-02-22 2011-02-18 13.953 35,454 +476 0.11% 494,678
2011-02-21 2011-02-17 14.037 34,978 -1,666 0.11% 490,976
2011-02-16 2011-02-14 13.448 36,644 +476 0.12% 492,802
2011-02-15 2011-02-11 13.785 36,168 -238 0.12% 498,560
2011-02-14 2011-02-10 13.785 36,406 -714 0.12% 501,841
2011-02-10 2011-02-08 13.701 37,120 -476 0.12% 508,563
2011-02-08 2011-02-02 13.869 37,596 -4,283 0.12% 521,405
2011-01-31 2011-01-27 13.785 41,879 -238 0.13% 577,284
2011-01-26 2011-01-24 13.785 42,117 -951 0.14% 580,565
2011-01-21 2011-01-19 13.616 43,068 +2,379 0.14% 586,434
2011-01-20 2011-01-18 13.448 40,689 +238 0.13% 547,200
2011-01-19 2011-01-17 13.785 40,451 +1,190 0.13% 557,599
2011-01-17 2011-01-13 14.121 39,261 +1,189 0.13% 554,396
2011-01-14 2011-01-12 13.953 38,072 +476 0.12% 531,206
2011-01-11 2011-01-07 14.373 37,596 +2,618 0.12% 540,365
2011-01-10 2011-01-06 14.877 34,978 +952 0.11% 520,376
2011-01-07 2011-01-05 15.129 34,026 -1,428 0.11% 514,793
2010-12-30 2010-12-28 13.448 35,454 +238 0.11% 476,798
2010-12-22 2010-12-20 13.532 35,216 +476 0.11% 476,557
2010-12-17 2010-12-15 13.953 34,740 +1,903 0.11% 484,716
2010-12-16 2010-12-14 14.457 32,837 +3,569 0.11% 474,724
2010-12-15 2010-12-13 14.373 29,268 +5,473 0.09% 420,667
2010-12-14 2010-12-10 14.877 23,795 +3,332 0.08% 354,004
2010-12-13 2010-12-09 14.625 20,463 -291,724 0.07% 299,273
2010-12-10 2010-12-08 14.037 312,187 -238 1.00% 4,382,082
2010-12-08 2010-12-06 13.532 312,425 +2,856 1.00% 4,227,863
2010-12-03 2010-12-01 13.869 309,569 +1,189 1.00% 4,293,294
2010-11-11 2010-11-09 14.541 308,380 -2,141 0.99% 4,484,164
2010-11-05 2010-11-03 13.701 310,521 -1,666 1.00% 4,254,297
2010-11-01 2010-10-28 13.869 312,187 +238 1.00% 4,329,602
2010-10-27 2010-10-25 14.037 311,949 +714 1.00% 4,378,741
2010-10-15 2010-10-13 13.869 311,235 +1,904 1.00% 4,316,399
2010-10-06 2010-10-04 14.457 309,331 -1,904 0.99% 4,471,993
2010-09-15 2010-09-13 14.853 311,235 -4,028 1.00% 4,622,805
2010-09-03 2010-09-01 15.351 315,263 -2,652 1.00% 4,839,593
2010-08-25 2010-08-23 15.683 317,915 -241 1.01% 4,985,824
2010-08-24 2010-08-20 16.015 318,156 -241 1.01% 5,095,204
2010-08-18 2010-08-16 16.596 318,397 -48,205 1.01% 5,284,004
2010-08-10 2010-08-06 16.430 366,602 -241 1.16% 6,023,157
2010-08-09 2010-08-05 16.596 366,843 -964 1.16% 6,087,996
2010-08-06 2010-08-04 16.928 367,807 -241 1.17% 6,226,074
2010-08-05 2010-08-03 17.176 368,048 -482 1.17% 6,321,774
2010-08-03 2010-07-30 17.094 368,530 +241 1.17% 6,299,473
2010-08-02 2010-07-29 17.176 368,289 +27,477 1.17% 6,325,913
2010-07-30 2010-07-28 15.932 340,812 +18,077 1.08% 5,429,755
2010-07-29 2010-07-27 16.015 322,735 -18,559 1.02% 5,168,536
2010-07-28 2010-07-26 16.264 341,294 +5,543 1.08% 5,550,714
2010-07-27 2010-07-23 15.517 335,751 -22,656 1.07% 5,209,824
2010-07-26 2010-07-22 15.517 358,407 +5,784 1.14% 5,561,376
2010-07-23 2010-07-21 15.683 352,623 +16,390 1.12% 5,530,146
2010-07-22 2010-07-20 15.019 336,233 +5,785 1.07% 5,049,903
2010-07-20 2010-07-16 14.853 330,448 +10,123 1.05% 4,908,178
2010-07-19 2010-07-15 14.936 320,325 +2,410 1.02% 4,784,400
2010-07-16 2010-07-14 14.853 317,915 +1,205 1.01% 4,722,024
2010-07-15 2010-07-13 15.019 316,710 +241 1.01% 4,756,686
2010-07-12 2010-07-08 14.687 316,469 +241 1.00% 4,648,026
2010-06-28 2010-06-24 15.102 316,228 +241 1.00% 4,775,687
2010-06-25 2010-06-23 15.517 315,987 +242 1.00% 4,903,148
2010-06-04 2010-06-02 15.434 315,745 +241 1.00% 4,873,192
2010-06-03 2010-06-01 15.766 315,504 +1,205 1.00% 4,974,193
2010-05-26 2010-05-24 15.550 314,299 -964 1.00% 4,887,387
2010-05-25 2010-05-20 15.391 315,263 -12,786 1.00% 4,852,096
2010-05-20 2010-05-18 16.029 328,049 -251 1.00% 5,258,161
2010-05-17 2010-05-13 15.949 328,300 +1,254 1.00% 5,236,004
2010-05-10 2010-05-06 15.710 327,046 -752 1.00% 5,137,764
2010-05-07 2010-05-05 16.108 327,798 +1,254 1.00% 5,280,278
2010-04-30 2010-04-28 15.710 326,544 +501 1.00% 5,129,878
2010-04-29 2010-04-27 15.789 326,043 +1,756 0.99% 5,148,008
2010-04-28 2010-04-26 15.869 324,287 +2,257 0.99% 5,146,142
2010-04-27 2010-04-23 16.108 322,030 +3,762 0.98% 5,187,365
2010-04-26 2010-04-22 15.949 318,268 +502 0.97% 5,076,005
2010-04-23 2010-04-21 15.949 317,766 +502 0.97% 5,067,999
2010-04-22 2010-04-20 16.427 317,264 +501 0.97% 5,211,793
2010-04-01 2010-03-30 16.667 316,763 -1,254 0.97% 5,279,343
2010-03-31 2010-03-29 16.826 318,017 +251 0.97% 5,350,962
2010-03-15 2010-03-11 18.261 317,766 +1,003 0.97% 5,802,859
2010-03-12 2010-03-10 18.421 316,763 +251 0.97% 5,835,063
2010-03-11 2010-03-09 18.341 316,512 +251 0.97% 5,805,199
2010-03-10 2010-03-08 19.139 316,261 +1,003 0.96% 6,052,795
2010-03-08 2010-03-04 19.537 315,258 +251 0.96% 6,159,299
2010-02-02 2010-01-29 24.083 315,007 -413,823 0.96% 7,586,234
2010-02-01 2010-01-28 24.083 728,830 -298,706 2.22% 17,552,230
2010-01-27 2010-01-25 23.844 1,027,536 -188,101 3.13% 24,500,071
2010-01-18 2010-01-14 23.445 1,215,637 +5,267 3.71% 28,500,361
2010-01-05 2009-12-31 23.525 1,210,370 -3,762 3.69% 28,473,397
2009-12-29 2009-12-24 20.733 1,214,132 -182,333 3.70% 25,173,197
2009-12-28 2009-12-22 19.856 1,396,465 -1,254 4.26% 27,728,637
2009-12-15 2009-12-11 21.850 1,397,719 -502 4.26% 30,540,036
2009-12-08 2009-12-04 23.126 1,398,221 -3,762 4.26% 32,335,005
2009-11-30 2009-11-26 22.328 1,401,983 -5,267 4.28% 31,304,004
2009-11-26 2009-11-24 21.770 1,407,250 -12,540 4.29% 30,636,067
2009-11-24 2009-11-20 22.009 1,419,790 -264,847 4.33% 31,248,725
2009-11-20 2009-11-18 22.249 1,684,637 +62,701 5.14% 37,480,869
2009-11-19 2009-11-17 22.328 1,621,936 +62,700 4.95% 36,215,197
2009-11-17 2009-11-13 22.249 1,559,236 -28,842 4.76% 34,690,868
2009-11-12 2009-11-10 22.009 1,588,078 -501 4.84% 34,952,643
2009-11-11 2009-11-09 21.531 1,588,579 -6,020 4.85% 34,203,590
2009-11-09 2009-11-05 21.850 1,594,599 +2,759 4.86% 34,841,847
2009-11-06 2009-11-04 21.212 1,591,840 -24,328 4.86% 33,766,043
2009-11-05 2009-11-03 15.949 1,616,168 -120,385 4.93% 25,776,005
2009-10-27 2009-10-22 14.593 1,736,553 +1,505 5.30% 25,341,846
2009-10-23 2009-10-21 14.992 1,735,048 +23,325 5.29% 26,011,683
2009-10-20 2009-10-16 14.115 1,711,723 +501 5.22% 24,160,497
2009-10-07 2009-10-05 14.179 1,711,222 -21,173 5.22% 24,262,594
2009-09-29 2009-09-25 14.809 1,732,395 -15,489 5.22% 25,654,475
2009-09-25 2009-09-23 13.470 1,747,884 -253 5.27% 23,543,286
2009-09-24 2009-09-22 13.076 1,748,137 +1,269 5.27% 22,858,194
2009-09-21 2009-09-17 14.494 1,746,868 +508 5.26% 25,318,401
2009-09-18 2009-09-16 14.809 1,746,360 -254 5.26% 25,861,278
2009-09-17 2009-09-15 13.863 1,746,614 -254 5.26% 24,214,080
2009-09-16 2009-09-14 13.470 1,746,868 +254 5.26% 23,529,601
2009-09-11 2009-09-09 14.572 1,746,614 +1,777 5.26% 25,452,300
2009-09-10 2009-09-08 14.021 1,744,837 +254 5.26% 24,464,325
2009-08-31 2009-08-27 13.470 1,744,583 +254 5.26% 23,498,823
2009-08-28 2009-08-26 13.706 1,744,329 +254 5.26% 23,907,602
2009-08-20 2009-08-18 13.785 1,744,075 -126,953 5.25% 24,041,501
2009-08-14 2009-08-12 14.336 1,871,028 -20,312 5.64% 26,823,166
2009-08-13 2009-08-11 14.415 1,891,340 +1,016 5.70% 27,263,340
2009-08-12 2009-08-10 14.021 1,890,324 -5,078 5.70% 26,504,195
2009-08-10 2009-08-06 14.179 1,895,402 -508 5.71% 26,873,993
2009-08-04 2009-07-31 13.942 1,895,910 +254 5.71% 26,433,176
2009-07-31 2009-07-29 14.966 1,895,656 -254 5.71% 28,370,794
2009-07-30 2009-07-28 15.045 1,895,910 -254 5.71% 28,523,936
2009-07-29 2009-07-27 14.730 1,896,164 +254 5.71% 27,930,317
2009-07-28 2009-07-24 15.045 1,895,910 +1,269 5.71% 28,523,936
2009-07-23 2009-07-21 14.966 1,894,641 -113,749 5.71% 28,355,604
2009-07-21 2009-07-17 14.966 2,008,390 +1,777 6.05% 30,057,996
2009-07-17 2009-07-15 15.124 2,006,613 -254 6.05% 30,347,521
2009-07-16 2009-07-14 14.730 2,006,867 +254 6.05% 29,560,962
2009-07-03 2009-06-30 15.360 2,006,613 -4,316 6.05% 30,821,701
2009-06-30 2009-06-26 15.833 2,010,929 -5,332 6.06% 31,838,394
2009-06-25 2009-06-23 15.990 2,016,261 +254 6.07% 32,240,454
2009-06-22 2009-06-18 15.518 2,016,007 -2,286 6.07% 31,283,593
2009-06-19 2009-06-17 14.809 2,018,293 +3,301 6.08% 29,888,246
2009-06-17 2009-06-15 16.148 2,014,992 +6,348 6.07% 32,537,603
2009-06-16 2009-06-12 16.069 2,008,644 +254 6.05% 32,276,877
2009-06-15 2009-06-11 16.463 2,008,390 +3,047 6.05% 33,063,795
2009-06-12 2009-06-10 17.172 2,005,343 -2,539 6.04% 34,435,273
2009-06-11 2009-06-09 17.644 2,007,882 +253 6.05% 35,427,831
2009-06-09 2009-06-05 18.275 2,007,629 -2,031 6.05% 36,688,488
2009-06-05 2009-06-03 18.117 2,009,660 -1,015 6.05% 36,409,003
2009-06-04 2009-06-02 18.117 2,010,675 -1,270 6.06% 36,427,392
2009-06-03 2009-06-01 18.275 2,011,945 -2,539 6.06% 36,767,361
2009-06-02 2009-05-29 19.299 2,014,484 -1,523 6.07% 38,876,600
2009-06-01 2009-05-27 19.299 2,016,007 -254 6.07% 38,905,991
2009-05-29 2009-05-26 19.212 2,016,261 -254 6.07% 38,736,191
2009-05-27 2009-05-25 18.903 2,016,515 -42,166 6.08% 38,118,724
2009-05-26 2009-05-22 20.524 2,058,681 +10,628 6.08% 42,251,440
2009-05-25 2009-05-21 20.832 2,048,053 -778 6.04% 42,665,395
2009-05-22 2009-05-20 20.292 2,048,831 -3,629 6.05% 41,575,043
2009-05-21 2009-05-19 17.360 2,052,460 +1,555 6.06% 35,631,002
2009-05-20 2009-05-18 17.437 2,050,905 -259 6.05% 35,762,247
2009-05-19 2009-05-15 15.740 2,051,164 -3,110 6.05% 32,285,043
2009-05-18 2009-05-14 15.663 2,054,274 +2,333 6.06% 32,175,494
2009-05-13 2009-05-11 16.820 2,051,941 -4,666 6.06% 34,513,753
2009-05-12 2009-05-08 17.283 2,056,607 -6,481 6.07% 35,544,315
2009-05-11 2009-05-07 17.514 2,063,088 +2,592 6.09% 36,133,866
2009-05-08 2009-05-06 17.052 2,060,496 -95,131 6.08% 35,134,588
2009-05-07 2009-05-05 16.974 2,155,627 +1,013,010 6.36% 36,590,396
2009-05-06 2009-05-04 16.974 1,142,617 -61,175 3.37% 19,395,196
2009-05-05 2009-04-30 17.823 1,203,792 -2,333 3.55% 21,455,283
2009-04-30 2009-04-28 17.823 1,206,125 +85,282 3.56% 21,496,864
2009-04-28 2009-04-24 17.900 1,120,843 -778 3.31% 20,063,356
2009-04-21 2009-04-17 17.977 1,121,621 -1,037 3.31% 20,163,823
2009-04-20 2009-04-16 18.286 1,122,658 +1,556 3.31% 20,528,945
2009-04-16 2009-04-14 18.749 1,121,102 +2,073 3.31% 21,019,492
2009-04-15 2009-04-09 18.672 1,119,029 -1,296 3.30% 20,894,286
2009-04-07 2009-04-03 18.286 1,120,325 -7,776 3.31% 20,486,284
2009-04-01 2009-03-30 18.980 1,128,101 +4,147 3.33% 21,411,836
2009-03-13 2009-03-11 19.521 1,123,954 -259 3.32% 21,940,164
2009-02-02 2009-01-29 18.517 1,124,213 +259 3.32% 20,817,600
2008-10-09 2008-10-06 23.278 1,123,954 -8,592 3.32% 26,162,891
2008-10-03 2008-09-30 23.814 1,132,546 -190,673 3.32% 26,969,932
2008-09-30 2008-09-26 23.890 1,323,219 -195,896 3.88% 31,611,851
2008-09-12 2008-09-10 24.043 1,519,115 -6,530 4.45% 36,524,469
2008-07-29 2008-07-25 24.350 1,525,645 -1,306 4.47% 37,148,751
2008-07-28 2008-07-24 24.043 1,526,951 -2,612 4.47% 36,712,872
2008-07-24 2008-07-22 22.971 1,529,563 -2,612 4.48% 35,135,993
2008-07-11 2008-07-09 24.350 1,532,175 +817,543 4.49% 37,307,754
2008-06-12 2008-06-10 22.971 714,632 -2,612 2.09% 16,415,999
2008-06-06 2008-06-04 23.354 717,244 -3,918 2.10% 16,750,600
2008-05-14 2008-05-09 25.973 721,162 -27,214 2.11% 18,730,626
2008-04-16 2008-04-14 26.194 748,376 +2,711 2.11% 19,603,111
2008-02-18 2008-02-14 26.489 745,665 -676,411 2.10% 19,752,178
2008-01-25 2008-01-23 26.268 1,422,076 +28,460 4.01% 37,355,073
2008-01-09 2008-01-07 30.179 1,393,616 +10,842 3.93% 42,057,478
2007-12-28 2007-12-24 30.917 1,382,774 +174,829 3.90% 42,750,581
2007-12-13 2007-12-11 26.416 1,207,945 +53,668 3.41% 31,908,543
2007-12-07 2007-12-05 26.416 1,154,277 +186,756 3.26% 30,490,873
2007-11-22 2007-11-20 25.825 967,521 +196,784 2.73% 24,986,489
2007-11-01 2007-10-30 22.284 770,737 -982,836 2.18% 17,174,731
2007-10-30 2007-10-26 21.619 1,753,573 -1,290,210 4.90% 37,911,264
2007-10-29 2007-10-25 21.398 3,043,783 +1,290,210 8.51% 65,131,109
2007-10-26 2007-10-24 21.398 1,753,573 -741,329 4.90% 37,523,094
2007-10-24 2007-10-22 20.660 2,494,902 +736,992 6.98% 51,545,210
2007-10-23 2007-10-18 21.251 1,757,910 -1,355 4.92% 37,356,477
2007-10-22 2007-10-17 21.546 1,759,265 -1,356 4.92% 37,904,511
2007-10-15 2007-10-11 20.070 1,760,621 -246,928 4.92% 35,335,527
2007-10-12 2007-10-10 19.258 2,007,549 -68,035 5.62% 38,661,923
2007-10-09 2007-10-05 19.258 2,075,584 -12,739 5.81% 39,972,159
2007-10-08 2007-10-04 19.258 2,088,323 -14,908 5.84% 40,217,491
2007-10-05 2007-10-03 19.258 2,103,231 -16,263 5.88% 40,504,593
2007-10-04 2007-10-02 19.258 2,119,494 -8,674 5.93% 40,817,790
2007-10-03 2007-09-28 19.332 2,128,168 -13,552 5.95% 41,141,866
2007-10-02 2007-09-27 19.170 2,141,720 -13,553 5.99% 41,056,189
2007-09-28 2007-09-25 19.170 2,155,273 -43,399 5.94% 41,315,996
2007-09-27 2007-09-24 19.243 2,198,672 -77,904 6.01% 42,308,813
2007-09-25 2007-09-21 19.462 2,276,576 -48,382 6.22% 44,307,621
2007-09-24 2007-09-20 19.389 2,324,958 -64,784 6.35% 45,079,141
2007-09-21 2007-09-19 19.462 2,389,742 -39,635 6.53% 46,510,103
2007-09-20 2007-09-18 19.609 2,429,377 -27,882 6.64% 47,636,995
2007-09-19 2007-09-17 19.316 2,457,259 -42,369 6.72% 47,464,565
2007-09-18 2007-09-14 19.243 2,499,628 -43,189 6.83% 48,100,077
2007-09-17 2007-09-13 19.462 2,542,817 -66,696 6.95% 49,489,309
2007-09-14 2007-09-12 19.462 2,609,513 -63,144 7.13% 50,787,373
2007-09-13 2007-09-11 19.828 2,672,657 -42,095 7.30% 52,994,056
2007-09-12 2007-09-10 19.462 2,714,752 -1,815,029 7.42% 52,835,576
2007-09-11 2007-09-07 20.048 4,529,781 -24,601 12.38% 90,811,827
2007-09-10 2007-09-06 19.682 4,554,382 -51,663 12.45% 89,638,871
2007-09-07 2007-09-05 20.487 4,606,045 -28,154 12.59% 94,362,807
2007-09-04 2007-08-31 19.023 4,634,199 -43,189 12.67% 88,158,191
2007-09-03 2007-08-30 15.438 4,677,388 -27,608 12.78% 72,210,524
2007-08-31 2007-08-29 16.024 4,704,996 -54,670 12.86% 75,390,742
2007-08-30 2007-08-28 16.902 4,759,666 -25,695 13.01% 80,445,750
2007-08-29 2007-08-27 17.706 4,785,361 -12,300 13.08% 84,731,465
2007-08-28 2007-08-24 18.438 4,797,661 -13,668 13.11% 88,459,554
2007-08-27 2007-08-23 19.755 4,811,329 -48,109 13.15% 95,048,105
2007-08-24 2007-08-22 20.340 4,859,438 +2,754,798 13.28% 98,842,902
2007-08-22 2007-08-20 20.121 2,104,640 -2,233,524 5.75% 42,347,245
2007-08-21 2007-08-17 17.560 4,338,164 -1,883,365 11.86% 76,178,401
2007-08-20 2007-08-16 17.487 6,221,529 -14,488 17.00% 108,795,185
2007-08-17 2007-08-15 19.755 6,236,017 -857,765 17.04% 123,192,906
2007-08-15 2007-08-13 21.657 7,093,782 -23,508 19.39% 153,632,888
2007-08-14 2007-08-10 18.658 7,117,290 -9,840 19.45% 132,791,259
2007-08-10 2007-08-08 18.804 7,127,130 -13,667 19.48% 134,017,789
2007-08-02 2007-07-31 23.194 7,140,797 +273 19.52% 165,622,980
2007-07-30 2007-07-26 21.292 7,140,524 -9,841 19.52% 152,032,948
2007-07-27 2007-07-25 21.877 7,150,365 -10,934 19.54% 156,427,839
2007-07-26 2007-07-24 22.901 7,161,299 -10,933 19.57% 164,002,621
2007-07-25 2007-07-23 22.828 7,172,232 -4,101 19.60% 163,728,231
2007-07-24 2007-07-20 23.048 7,176,333 +3,007 19.61% 165,397,059
2007-07-23 2007-07-19 24.072 7,173,326 -13,667 19.61% 172,675,655
2007-07-20 2007-07-18 23.413 7,186,993 -22,141 19.64% 168,271,996
2007-07-19 2007-07-17 24.877 7,209,134 -7,107 19.70% 179,339,791
2007-07-18 2007-07-16 23.999 7,216,241 -1,897,580 19.72% 173,180,711
2007-07-17 2007-07-13 25.096 9,113,821 -4,647 24.91% 228,722,695
2007-07-16 2007-07-12 24.950 9,118,468 -205,557 24.92% 227,504,977
2007-07-13 2007-07-11 26.121 9,324,025 -16,948 25.48% 243,548,966
2007-07-12 2007-07-10 27.803 9,340,973 -15,854 25.53% 259,711,008
2007-07-11 2007-07-09 27.803 9,356,827 -2,733 25.57% 260,151,804
2007-07-10 2007-07-06 29.194 9,359,560 -13,668 25.58% 273,239,180
2007-07-05 2007-07-03 29.925 9,373,228 +72,437 25.62% 280,496,298
2007-07-04 2007-06-29 29.120 9,300,791 +18,861 25.42% 270,842,992
2007-06-26 2007-06-22 27.511 9,281,930 25.37% 255,352,891

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top