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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.310 762,619 +0 0.04% 999,031
2025-10-13 2025-10-09 1.310 762,619 +0 0.04% 999,031
2025-10-10 2025-10-08 1.300 762,619 +0 0.04% 991,405
2025-10-09 2025-10-06 1.310 762,619 +0 0.04% 999,031
2025-10-08 2025-10-03 1.310 762,619 +0 0.04% 999,031
2025-10-06 2025-10-02 1.320 762,619 +0 0.04% 1,006,657
2025-10-03 2025-09-30 1.310 762,619 +0 0.04% 999,031
2025-10-02 2025-09-29 1.310 762,619 +0 0.04% 999,031
2025-09-30 2025-09-26 1.310 762,619 +0 0.04% 999,031
2025-09-29 2025-09-25 1.310 762,619 +0 0.04% 999,031
2025-09-26 2025-09-24 1.320 762,619 +0 0.04% 1,006,657
2025-09-25 2025-09-23 1.320 762,619 +0 0.04% 1,006,657
2025-09-24 2025-09-22 1.330 762,619 +0 0.04% 1,014,283
2025-09-23 2025-09-19 1.320 762,619 +0 0.04% 1,006,657
2025-09-22 2025-09-18 1.320 762,619 +0 0.04% 1,006,657
2025-09-19 2025-09-17 1.330 762,619 +0 0.04% 1,014,283
2025-09-18 2025-09-16 1.330 762,619 +0 0.04% 1,014,283
2025-09-17 2025-09-15 1.330 762,619 +0 0.04% 1,014,283
2025-09-16 2025-09-12 1.330 762,619 +0 0.04% 1,014,283
2025-09-15 2025-09-11 1.330 762,619 +0 0.04% 1,014,283
2025-09-12 2025-09-10 1.340 762,619 +0 0.04% 1,021,909
2025-09-11 2025-09-09 1.320 762,619 +0 0.04% 1,006,657
2025-09-10 2025-09-08 1.310 762,619 +0 0.04% 999,031
2025-09-09 2025-09-05 1.310 762,619 +0 0.04% 999,031
2025-09-08 2025-09-04 1.320 762,619 +0 0.04% 1,006,657
2025-09-05 2025-09-03 1.320 762,619 +0 0.04% 1,006,657
2025-09-04 2025-09-02 1.310 762,619 +0 0.04% 999,031
2025-09-03 2025-09-01 1.320 762,619 +0 0.04% 1,006,657
2025-09-02 2025-08-29 1.340 762,619 +0 0.04% 1,021,909
2025-09-01 2025-08-28 1.320 762,619 +0 0.04% 1,006,657
2025-08-29 2025-08-27 1.320 762,619 +0 0.04% 1,006,657
2025-08-28 2025-08-26 1.340 762,619 +0 0.04% 1,021,967
2025-08-27 2025-08-25 1.360 762,619 +5,734 0.04% 1,037,335
2025-08-26 2025-08-22 1.340 756,885 +0 0.04% 1,014,283
2025-08-25 2025-08-21 1.340 756,885 +0 0.04% 1,014,283
2025-08-22 2025-08-20 1.330 756,885 +0 0.04% 1,006,657
2025-08-21 2025-08-19 1.340 756,885 +0 0.04% 1,014,283
2025-08-20 2025-08-18 1.330 756,885 +0 0.04% 1,006,657
2025-08-19 2025-08-15 1.330 756,885 -197,504 0.04% 1,006,657
2025-07-14 2025-07-10 1.320 954,389 +97,760 0.05% 1,259,721
2025-06-27 2025-06-25 1.350 856,629 +99,744 0.05% 1,156,579
2025-05-27 2025-05-23 1.431 756,885 +16,336 0.04% 1,083,424
2024-10-10 2024-10-08 1.349 740,549 +39,813 0.04% 999,030
2024-10-09 2024-10-07 1.452 700,736 -39,813 0.04% 1,017,483
2024-10-08 2024-10-04 1.359 740,549 +30,103 0.04% 1,006,657
2024-10-07 2024-10-03 1.359 710,446 +29,131 0.04% 965,736
2024-10-02 2024-09-27 1.328 681,315 -1,456 0.04% 905,089
2024-09-13 2024-09-11 1.184 682,771 -19,421 0.04% 808,587
2024-09-10 2024-09-05 1.236 702,192 +56,321 0.04% 867,742
2024-09-09 2024-09-04 1.225 645,871 +48,553 0.03% 791,492
2024-09-05 2024-09-03 1.256 597,318 +69,916 0.03% 750,445
2024-08-20 2024-08-16 1.298 527,402 -9,710 0.03% 684,331
2024-08-19 2024-08-15 1.308 537,112 +11,167 0.03% 702,461
2024-07-16 2024-07-12 1.442 525,945 -971 0.03% 758,267
2024-07-15 2024-07-11 1.411 526,916 -971 0.03% 743,388
2024-07-04 2024-07-02 1.401 527,887 +971 0.03% 739,322
2024-07-03 2024-06-28 1.462 526,916 -486 0.03% 770,519
2024-07-02 2024-06-27 1.431 527,402 +1,457 0.03% 754,936
2024-06-28 2024-06-26 1.504 525,945 -9,711 0.03% 790,764
2024-06-27 2024-06-25 1.637 535,656 +3,885 0.03% 877,075
2024-06-24 2024-06-20 1.153 531,771 -11,653 0.03% 613,333
2024-06-18 2024-06-14 1.153 543,424 +3,884 0.03% 626,773
2024-05-31 2024-05-29 1.256 539,540 -16,508 0.03% 677,855
2024-05-21 2024-05-17 1.339 556,048 -213,633 0.03% 744,405
2024-05-17 2024-05-14 1.164 769,681 -29,132 0.04% 895,659
2024-05-14 2024-05-10 1.164 798,813 +48,553 0.04% 929,559
2024-05-09 2024-05-07 1.133 750,260 +62,148 0.04% 849,881
2024-04-10 2024-04-08 1.030 688,112 -1,942 0.04% 708,619
2024-03-27 2024-03-25 1.050 690,054 +4,855 0.04% 724,831
2024-02-15 2024-02-09 1.050 685,199 +48,553 0.04% 719,731
2024-02-06 2024-02-02 1.030 636,646 +6,798 0.03% 655,619
2024-01-17 2024-01-15 1.174 629,848 +6,797 0.03% 739,425
2023-12-19 2023-12-15 1.246 623,051 +82,540 0.03% 776,359
2023-12-07 2023-12-05 1.308 540,511 +48,553 0.03% 706,906
2023-12-05 2023-12-01 1.401 491,958 +24,277 0.03% 689,002
2023-12-01 2023-11-29 1.576 467,681 +24,276 0.03% 736,877
2023-11-22 2023-11-20 1.761 443,405 -5,341 0.02% 780,819
2023-11-15 2023-11-13 1.709 448,746 -4,369 0.02% 767,118
2023-09-19 2023-09-15 1.843 453,115 -1,943 0.02% 835,247
2023-09-13 2023-09-11 1.885 455,058 +19,422 0.02% 857,574
2023-08-30 2023-08-28 1.967 435,636 -1,942 0.02% 856,862
2023-08-10 2023-08-08 2.224 437,578 +18,935 0.02% 973,336
2023-08-09 2023-08-07 2.235 418,643 +48,068 0.02% 935,529
2023-07-20 2023-07-18 2.317 370,575 -486 0.02% 858,642
2023-06-06 2023-06-02 2.461 371,061 -390,366 0.02% 913,265
2023-06-01 2023-05-30 2.296 761,427 +15,537 0.04% 1,748,585
2023-05-31 2023-05-29 2.317 745,890 -13,110 0.04% 1,728,267
2023-05-30 2023-05-25 2.389 759,000 -2,913 0.04% 1,813,357
2023-05-23 2023-05-19 2.399 761,913 -1,942 0.04% 1,828,163
2023-05-22 2023-05-18 2.451 763,855 +5,341 0.04% 1,872,154
2023-05-19 2023-05-17 2.441 758,514 +9,711 0.04% 1,851,252
2023-05-16 2023-05-12 2.358 748,803 -3,885 0.04% 1,765,862
2023-05-11 2023-05-09 2.348 752,688 +9,711 0.04% 1,767,272
2023-03-17 2023-03-15 2.677 742,977 +9,711 0.04% 1,989,309
2023-03-13 2023-03-09 3.100 733,266 +16,508 0.04% 2,272,907
2023-03-10 2023-03-08 3.192 716,758 +6,312 0.04% 2,288,168
2023-03-09 2023-03-07 2.595 710,446 -24,277 0.04% 1,843,679
2023-03-08 2023-03-06 2.554 734,723 +4,855 0.04% 1,876,415
2023-02-14 2023-02-10 2.585 729,868 -7,768 0.04% 1,886,564
2023-02-06 2023-02-02 2.585 737,636 -132,550 0.04% 1,906,643
2023-02-03 2023-02-01 2.585 870,186 -5,341 0.05% 2,249,259
2022-12-22 2022-12-20 2.544 875,527 -485 0.05% 2,226,999
2022-12-13 2022-12-09 2.564 876,012 -486 0.05% 2,246,275
2022-12-08 2022-12-06 2.575 876,498 +486 0.05% 2,256,548
2022-11-22 2022-11-18 2.472 876,012 -22,335 0.05% 2,165,085
2022-11-14 2022-11-10 1.514 898,347 +19,421 0.05% 1,359,925
2022-11-11 2022-11-09 1.514 878,926 +110,216 0.05% 1,330,526
2022-11-10 2022-11-08 1.504 768,710 +40,299 0.04% 1,155,764
2022-11-08 2022-11-04 1.411 728,411 +35,929 0.04% 1,027,663
2022-11-04 2022-11-02 1.390 692,482 +25,733 0.04% 962,711
2022-02-10 2022-02-08 2.791 666,749 -12,624 0.04% 1,860,738
2022-01-03 2021-12-29 2.997 679,373 -38,842 0.04% 2,035,893
2021-12-16 2021-12-14 3.862 718,215 -486 0.04% 2,773,571
2021-10-19 2021-10-15 3.944 718,701 -9,225 0.04% 2,834,658
2021-10-18 2021-10-12 3.893 727,926 -1,019,613 0.04% 2,833,561
2021-10-12 2021-10-08 3.893 1,747,539 +29,131 0.09% 6,802,558
2021-10-11 2021-10-07 3.934 1,718,408 +624,878 0.09% 6,759,946
2021-09-13 2021-09-09 2.760 1,093,530 -14,566 0.06% 3,017,999
2021-09-09 2021-09-07 2.863 1,108,096 -2,913 0.06% 3,172,311
2021-08-13 2021-08-11 3.213 1,111,009 +19,421 0.06% 3,569,651
2021-05-28 2021-05-26 3.996 1,091,588 +2,873 0.06% 4,361,820
2021-05-07 2021-05-05 4.171 1,088,715 -484 0.06% 4,541,440
2021-05-05 2021-05-03 3.975 1,089,199 -969 0.06% 4,329,781
2021-04-29 2021-04-27 3.913 1,090,168 -15,012 0.06% 4,266,096
2021-04-28 2021-04-26 3.924 1,105,180 -9,685 0.06% 4,336,253
2021-04-21 2021-04-19 4.068 1,114,865 -2,905 0.06% 4,535,409
2021-04-20 2021-04-16 4.047 1,117,770 -1,453 0.06% 4,524,145
2021-04-14 2021-04-12 4.099 1,119,223 -3,955 0.06% 4,587,807
2021-04-13 2021-04-09 4.109 1,123,178 -9,685 0.06% 4,615,616
2021-03-24 2021-03-22 4.192 1,132,863 -2,905 0.06% 4,748,992
2021-03-17 2021-03-15 4.151 1,135,768 -19,370 0.06% 4,714,262
2021-03-12 2021-03-10 4.089 1,155,138 +4,842 0.06% 4,723,099
2021-03-10 2021-03-08 4.078 1,150,296 -34,866 0.06% 4,691,424
2021-03-08 2021-03-04 4.213 1,185,162 -1,937 0.06% 4,992,705
2021-03-02 2021-02-26 4.275 1,187,099 -19,370 0.06% 5,074,407
2021-03-01 2021-02-25 4.264 1,206,469 +19,370 0.07% 5,144,749
2021-02-25 2021-02-23 4.295 1,187,099 +5,327 0.06% 5,098,921
2021-02-24 2021-02-22 4.295 1,181,772 -43,195 0.06% 5,076,040
2021-02-23 2021-02-19 4.378 1,224,967 -15,012 0.07% 5,362,758
2021-02-22 2021-02-18 4.440 1,239,979 +4,358 0.07% 5,505,297
2021-02-19 2021-02-17 4.099 1,235,621 +9,685 0.07% 5,064,934
2021-02-18 2021-02-16 3.955 1,225,936 -9,685 0.07% 4,848,022
2021-02-09 2021-02-05 3.748 1,235,621 +19,370 0.07% 4,631,161
2021-02-08 2021-02-04 3.717 1,216,251 +8,717 0.07% 4,520,887
2021-02-05 2021-02-03 3.665 1,207,534 -15,981 0.07% 4,426,146
2021-01-27 2021-01-25 3.944 1,223,515 +13,559 0.07% 4,825,815
2021-01-26 2021-01-22 3.738 1,209,956 -77,480 0.07% 4,522,475
2021-01-25 2021-01-21 3.851 1,287,436 -10,654 0.07% 4,958,296
2021-01-21 2021-01-19 3.841 1,298,090 -123,968 0.07% 4,985,925
2021-01-14 2021-01-12 3.676 1,422,058 -9,685 0.08% 5,227,154
2021-01-08 2021-01-06 3.820 1,431,743 +9,685 0.08% 5,469,716
2020-12-28 2020-12-22 3.924 1,422,058 -7,264 0.08% 5,579,546
2020-12-09 2020-12-07 4.223 1,429,322 -4,358 0.08% 6,036,030
2020-12-08 2020-12-04 4.326 1,433,680 -20,339 0.08% 6,202,464
2020-11-25 2020-11-23 4.089 1,454,019 +9,685 0.08% 5,945,156
2020-11-18 2020-11-16 4.016 1,444,334 -22,760 0.08% 5,801,165
2020-11-17 2020-11-13 4.006 1,467,094 -7,748 0.08% 5,877,433
2020-11-13 2020-11-11 4.109 1,474,842 +9,685 0.08% 6,060,753
2020-11-11 2020-11-09 3.975 1,465,157 -19,370 0.08% 5,824,289
2020-11-10 2020-11-06 4.016 1,484,527 -5,327 0.08% 5,962,600
2020-11-09 2020-11-05 4.027 1,489,854 +41,162 0.08% 5,999,379
2020-11-05 2020-11-03 3.903 1,448,692 -5,811 0.08% 5,654,131
2020-11-04 2020-11-02 3.903 1,454,503 +22,760 0.08% 5,676,811
2020-10-20 2020-10-16 4.016 1,431,743 -33,898 0.08% 5,750,593
2020-10-06 2020-09-30 4.368 1,465,641 +24,697 0.08% 6,401,267
2020-09-29 2020-09-25 3.748 1,440,944 -45,520 0.08% 5,400,721
2020-09-24 2020-09-22 4.419 1,486,464 +24,213 0.08% 6,568,953
2020-09-22 2020-09-18 4.770 1,462,251 +21,307 0.08% 6,975,284
2020-09-17 2020-09-15 4.935 1,440,944 -19,370 0.08% 7,111,693
2020-09-16 2020-09-14 4.719 1,460,314 +19,370 0.08% 6,890,654
2020-09-02 2020-08-31 5.214 1,440,944 +7,264 0.08% 7,513,399
2020-08-25 2020-08-21 5.183 1,433,680 -23,259 0.08% 7,431,026
2020-08-21 2020-08-19 5.266 1,456,939 +19,331 0.08% 7,672,166
2020-08-20 2020-08-18 5.276 1,437,608 -22,231 0.08% 7,585,243
2020-08-18 2020-08-14 5.380 1,459,839 -33,347 0.08% 7,853,570
2020-08-17 2020-08-13 5.276 1,493,186 -83,127 0.08% 7,878,489
2020-08-14 2020-08-12 5.276 1,576,313 +28,998 0.09% 8,317,091
2020-08-11 2020-08-07 5.349 1,547,315 +23,681 0.08% 8,276,145
2020-08-10 2020-08-06 5.390 1,523,634 +2,900 0.08% 8,212,535
2020-08-07 2020-08-05 5.369 1,520,734 -24,648 0.08% 8,165,437
2020-08-06 2020-08-04 5.400 1,545,382 -11,116 0.08% 8,345,746
2020-08-05 2020-08-03 5.328 1,556,498 +19,332 0.08% 8,293,057
2020-08-04 2020-07-31 5.297 1,537,166 +6,766 0.08% 8,142,346
2020-08-03 2020-07-30 5.256 1,530,400 +9,666 0.08% 8,043,175
2020-07-31 2020-07-29 5.256 1,520,734 -48,329 0.08% 7,992,374
2020-07-30 2020-07-28 5.276 1,569,063 +19,815 0.09% 8,278,838
2020-07-23 2020-07-21 5.566 1,549,248 -9,666 0.08% 8,623,073
2020-07-22 2020-07-20 5.452 1,558,914 -10,149 0.08% 8,499,465
2020-07-21 2020-07-17 5.297 1,569,063 +17,881 0.09% 8,311,304
2020-07-20 2020-07-16 5.400 1,551,182 -19,331 0.08% 8,377,069
2020-07-17 2020-07-15 5.349 1,570,513 +28,997 0.09% 8,400,225
2020-07-15 2020-07-13 5.638 1,541,516 +18,849 0.08% 8,691,673
2020-07-14 2020-07-10 5.535 1,522,667 -144,988 0.08% 8,427,865
2020-07-13 2020-07-09 5.794 1,667,655 -19,332 0.09% 9,661,689
2020-07-10 2020-07-08 5.980 1,686,987 -7,249 0.09% 10,087,845
2020-07-09 2020-07-07 5.897 1,694,236 -45,913 0.09% 9,990,969
2020-07-08 2020-07-06 6.342 1,740,149 +34,313 0.09% 11,035,849
2020-07-07 2020-07-03 6.125 1,705,836 -19,331 0.09% 10,447,631
2020-07-06 2020-07-02 5.742 1,725,167 +51,229 0.09% 9,905,649
2020-07-02 2020-06-29 5.276 1,673,938 -48,330 0.09% 8,832,189
2020-06-30 2020-06-26 5.380 1,722,268 -50,262 0.09% 9,265,373
2020-06-26 2020-06-23 5.535 1,772,530 +17,399 0.10% 9,810,840
2020-06-24 2020-06-22 5.721 1,755,131 -10,150 0.10% 10,041,382
2020-06-23 2020-06-19 5.794 1,765,281 +45,430 0.10% 10,227,293
2020-06-22 2020-06-18 5.256 1,719,851 -10,149 0.09% 9,038,854
2020-06-19 2020-06-17 5.235 1,730,000 +22,231 0.09% 9,056,397
2020-06-18 2020-06-16 5.297 1,707,769 +100,042 0.09% 9,046,028
2020-06-17 2020-06-15 5.183 1,607,727 +100,525 0.09% 8,333,144
2020-06-16 2020-06-12 5.080 1,507,202 -49,779 0.08% 7,656,174
2020-06-15 2020-06-11 5.121 1,556,981 +56,545 0.08% 7,973,470
2020-06-12 2020-06-10 4.935 1,500,436 -40,596 0.08% 7,404,482
2020-06-11 2020-06-09 5.018 1,541,032 +42,046 0.08% 7,732,363
2020-06-10 2020-06-08 5.225 1,498,986 -43,013 0.08% 7,831,551
2020-06-09 2020-06-05 6.000 1,541,999 +31,897 0.08% 9,252,752
2020-06-08 2020-06-04 3.745 1,510,102 +11,599 0.08% 5,655,535
2020-06-05 2020-06-03 3.724 1,498,503 +28,998 0.08% 5,581,089
2020-06-04 2020-06-02 3.673 1,469,505 -24,165 0.08% 5,397,072
2020-06-03 2020-06-01 3.642 1,493,670 +51,713 0.08% 5,439,465
2020-06-02 2020-05-29 3.600 1,441,957 +12,646 0.08% 5,191,470
2020-06-01 2020-05-28 3.631 1,429,311 +10,632 0.08% 5,190,303
2020-05-28 2020-05-26 3.673 1,418,679 +7,404 0.08% 5,210,529
2020-05-27 2020-05-25 3.579 1,411,275 +31,325 0.08% 5,051,555
2020-05-26 2020-05-22 3.486 1,379,950 +71,324 0.08% 4,810,575
2020-05-21 2020-05-19 3.735 1,308,626 +9,638 0.07% 4,887,789
2020-05-19 2020-05-15 3.673 1,298,988 +9,639 0.07% 4,770,927
2020-05-13 2020-05-11 3.849 1,289,349 +3,373 0.07% 4,962,937
2020-05-11 2020-05-07 3.777 1,285,976 -13,012 0.07% 4,856,558
2020-05-08 2020-05-06 3.735 1,298,988 +20,723 0.07% 4,851,790
2020-05-07 2020-05-05 3.683 1,278,265 +3,374 0.07% 4,708,078
2020-05-06 2020-05-04 3.662 1,274,891 +6,265 0.07% 4,669,196
2020-05-05 2020-04-29 3.860 1,268,626 +5,301 0.07% 4,896,333
2020-05-04 2020-04-28 3.735 1,263,325 +83,372 0.07% 4,718,587
2020-04-29 2020-04-27 3.756 1,179,953 +21,204 0.06% 4,431,672
2020-04-28 2020-04-24 3.766 1,158,749 -15,421 0.06% 4,364,057
2020-04-27 2020-04-23 3.735 1,174,170 -9,638 0.06% 4,385,588
2020-04-22 2020-04-20 3.735 1,183,808 +13,493 0.06% 4,421,587
2020-04-21 2020-04-17 3.797 1,170,315 -17,349 0.06% 4,444,043
2020-04-14 2020-04-08 3.611 1,187,664 -38,553 0.06% 4,288,123
2020-04-07 2020-04-03 3.538 1,226,217 -9,639 0.07% 4,338,265
2020-04-03 2020-04-01 3.631 1,235,856 -15,421 0.07% 4,487,767
2020-03-31 2020-03-27 3.611 1,251,277 -5,783 0.07% 4,517,801
2020-03-27 2020-03-25 3.569 1,257,060 +186,021 0.07% 4,486,512
2020-03-26 2020-03-24 3.445 1,071,039 +9,638 0.06% 3,689,247
2020-03-25 2020-03-23 3.642 1,061,401 +19,277 0.06% 3,865,280
2020-03-24 2020-03-20 3.828 1,042,124 -3,855 0.06% 3,989,699
2020-03-19 2020-03-17 4.202 1,045,979 +1,928 0.06% 4,395,136
2020-03-18 2020-03-16 4.254 1,044,051 +2,409 0.06% 4,441,196
2020-03-09 2020-03-05 5.592 1,041,642 -9,638 0.06% 5,825,076
2020-03-03 2020-02-28 5.312 1,051,280 -9,639 0.06% 5,584,480
2020-02-28 2020-02-26 5.509 1,060,919 -3,855 0.06% 5,844,820
2020-02-24 2020-02-20 5.613 1,064,774 -48,192 0.06% 5,976,530
2020-02-21 2020-02-19 5.582 1,112,966 -32,289 0.06% 6,212,388
2020-02-13 2020-02-11 5.540 1,145,255 -10,120 0.06% 6,345,091
2020-02-10 2020-02-06 5.623 1,155,375 -69,879 0.06% 6,497,056
2020-02-07 2020-02-05 5.592 1,225,254 +54,939 0.07% 6,851,872
2020-02-06 2020-02-04 5.654 1,170,315 +43,373 0.06% 6,617,495
2020-02-04 2020-01-31 5.717 1,126,942 -2,409 0.06% 6,442,398
2020-02-03 2020-01-30 5.706 1,129,351 -30,843 0.06% 6,444,452
2020-01-30 2020-01-24 6.225 1,160,194 +19,758 0.06% 7,222,312
2020-01-23 2020-01-21 6.298 1,140,436 -20,240 0.06% 7,182,142
2020-01-22 2020-01-20 6.609 1,160,676 +964 0.06% 7,670,873
2020-01-21 2020-01-17 6.671 1,159,712 -16,868 0.06% 7,736,695
2020-01-20 2020-01-16 6.723 1,176,580 -43,373 0.06% 7,910,262
2020-01-17 2020-01-15 6.484 1,219,953 +21,687 0.07% 7,910,747
2020-01-16 2020-01-14 6.526 1,198,266 -15,903 0.07% 7,819,847
2020-01-15 2020-01-13 6.495 1,214,169 +26,987 0.07% 7,885,838
2020-01-14 2020-01-10 6.422 1,187,182 +4,337 0.06% 7,624,341
2020-01-10 2020-01-08 6.422 1,182,845 -14,457 0.06% 7,596,488
2020-01-09 2020-01-07 6.370 1,197,302 +22,168 0.07% 7,627,223
2020-01-08 2020-01-06 6.401 1,175,134 +3,855 0.06% 7,522,582
2020-01-07 2020-01-03 6.526 1,171,279 -3,855 0.06% 7,643,731
2020-01-06 2020-01-02 6.567 1,175,134 +17,831 0.06% 7,717,657
2019-12-18 2019-12-16 6.370 1,157,303 +13,976 0.06% 7,372,416
2019-12-17 2019-12-13 6.412 1,143,327 -15,422 0.06% 7,330,833
2019-12-13 2019-12-11 6.267 1,158,749 +482 0.06% 7,261,405
2019-12-11 2019-12-09 6.370 1,158,267 +34,699 0.06% 7,378,557
2019-12-02 2019-11-28 6.256 1,123,568 -3,374 0.06% 7,029,283
2019-11-28 2019-11-26 6.329 1,126,942 -3,373 0.06% 7,132,237
2019-11-27 2019-11-25 6.298 1,130,315 -3,374 0.06% 7,118,403
2019-11-18 2019-11-14 5.935 1,133,689 -964 0.06% 6,727,975
2019-11-15 2019-11-13 5.935 1,134,653 -27,951 0.06% 6,733,695
2019-11-08 2019-11-06 6.152 1,162,604 -1,928 0.06% 7,152,879
2019-11-07 2019-11-05 6.101 1,164,532 +18,313 0.06% 7,104,330
2019-11-05 2019-11-01 5.841 1,146,219 -10,602 0.06% 6,695,305
2019-10-31 2019-10-29 5.727 1,156,821 +9,639 0.06% 6,625,210
2019-10-30 2019-10-28 5.758 1,147,182 +10,602 0.06% 6,605,713
2019-10-29 2019-10-25 5.737 1,136,580 -9,639 0.06% 6,521,080
2019-10-28 2019-10-24 5.872 1,146,219 -77 0.06% 6,730,982
2019-10-23 2019-10-21 5.758 1,146,296 +9,639 0.06% 6,600,611
2019-10-21 2019-10-17 5.935 1,136,657 -19,277 0.06% 6,745,588
2019-10-17 2019-10-15 5.831 1,155,934 -5,783 0.06% 6,740,060
2019-10-16 2019-10-14 5.841 1,161,717 -9,639 0.06% 6,785,832
2019-10-14 2019-10-10 5.416 1,171,356 +23,133 0.06% 6,343,863
2019-10-11 2019-10-09 5.499 1,148,223 -26,988 0.06% 6,313,882
2019-10-08 2019-10-03 5.789 1,175,211 -1,928 0.06% 6,803,689
2019-10-03 2019-09-30 5.800 1,177,139 -482 0.06% 6,827,063
2019-09-20 2019-09-18 5.862 1,177,621 +16,868 0.06% 6,903,167
2019-09-18 2019-09-16 5.997 1,160,753 -11,566 0.06% 6,960,846
2019-09-17 2019-09-13 6.132 1,172,319 -9,639 0.06% 7,188,324
2019-09-16 2019-09-12 6.028 1,181,958 -5,783 0.06% 7,124,798
2019-09-13 2019-09-11 6.069 1,187,741 +39,518 0.06% 7,208,950
2019-09-12 2019-09-10 5.675 1,148,223 +9,638 0.06% 6,516,403
2019-09-11 2019-09-09 5.654 1,138,585 +51,084 0.06% 6,438,080
2019-09-10 2019-09-06 5.820 1,087,501 +8,192 0.06% 6,329,755
2019-09-09 2019-09-05 5.540 1,079,309 -2,409 0.06% 5,979,728
2019-09-06 2019-09-04 5.457 1,081,718 -2,410 0.06% 5,903,291
2019-09-05 2019-09-03 5.271 1,084,128 -2,410 0.06% 5,713,979
2019-09-04 2019-09-02 5.322 1,086,538 -6,746 0.06% 5,783,046
2019-09-03 2019-08-30 5.219 1,093,284 -2,410 0.06% 5,705,522
2019-09-02 2019-08-29 5.271 1,095,694 +3,855 0.06% 5,774,939
2019-08-30 2019-08-28 5.395 1,091,839 -23,132 0.06% 5,890,556
2019-08-29 2019-08-27 5.343 1,114,971 -73,252 0.06% 5,957,515
2019-08-28 2019-08-26 5.395 1,188,223 +9,639 0.06% 6,410,556
2019-08-26 2019-08-22 5.686 1,178,584 -17,350 0.06% 6,700,936
2019-08-20 2019-08-16 5.686 1,195,934 -11,566 0.07% 6,799,581
2019-08-19 2019-08-15 5.665 1,207,500 -11,566 0.07% 6,840,284
2019-08-16 2019-08-14 5.665 1,219,066 -4,819 0.07% 6,905,804
2019-08-15 2019-08-13 5.696 1,223,885 -14,940 0.07% 6,971,220
2019-08-14 2019-08-12 5.966 1,238,825 +19,579 0.07% 7,391,107
2019-08-12 2019-08-08 6.424 1,219,246 +17,317 0.07% 7,831,905
2019-08-09 2019-08-07 6.320 1,201,929 +7,697 0.07% 7,595,738
2019-08-08 2019-08-06 6.559 1,194,232 +5,772 0.07% 7,832,595
2019-08-07 2019-08-05 6.860 1,188,460 -5,772 0.06% 8,152,975
2019-08-06 2019-08-02 7.172 1,194,232 -7,697 0.07% 8,564,961
2019-08-05 2019-08-01 7.369 1,201,929 -1,924 0.07% 8,857,531
2019-08-02 2019-07-31 7.401 1,203,853 -1,924 0.07% 8,909,248
2019-07-31 2019-07-29 7.463 1,205,777 -5,773 0.07% 8,998,685
2019-07-26 2019-07-24 7.484 1,211,550 +13,469 0.07% 9,066,955
2019-07-23 2019-07-19 7.494 1,198,081 -3,848 0.07% 8,978,609
2019-07-22 2019-07-18 7.525 1,201,929 +7,697 0.07% 9,044,925
2019-07-19 2019-07-17 7.608 1,194,232 -6,735 0.07% 9,086,307
2019-07-18 2019-07-16 7.286 1,200,967 +7,697 0.07% 8,750,577
2019-07-16 2019-07-12 7.380 1,193,270 +11,545 0.07% 8,806,122
2019-06-26 2019-06-24 7.359 1,181,725 +16,355 0.06% 8,696,356
2019-06-25 2019-06-21 7.286 1,165,370 +105,829 0.06% 8,491,208
2019-06-24 2019-06-20 7.744 1,059,541 +7,216 0.06% 8,204,680
2019-06-20 2019-06-18 7.411 1,052,325 -9,621 0.06% 7,798,786
2019-06-13 2019-06-11 7.671 1,061,946 -9,621 0.06% 8,146,037
2019-06-10 2019-06-05 7.265 1,071,567 +6,254 0.06% 7,785,457
2019-05-28 2019-05-24 7.694 1,065,313 +24,242 0.06% 8,196,811
2019-05-24 2019-05-22 7.705 1,041,071 -6,166 0.06% 8,021,259
2019-05-22 2019-05-20 7.652 1,047,237 -6,642 0.06% 8,013,577
2019-05-21 2019-05-17 7.905 1,053,879 -7,115 0.06% 8,330,994
2019-05-14 2019-05-09 7.968 1,060,994 +8,064 0.06% 8,454,337
2019-05-10 2019-05-08 8.190 1,052,930 -1,423 0.06% 8,623,138
2019-05-09 2019-05-07 8.400 1,054,353 -1,423 0.06% 8,857,052
2019-05-08 2019-05-06 8.105 1,055,776 -3,321 0.06% 8,557,422
2019-05-07 2019-05-03 8.453 1,059,097 -1,423 0.06% 8,952,718
2019-05-06 2019-05-02 8.537 1,060,520 -1,423 0.06% 9,054,171
2019-05-03 2019-04-30 8.643 1,061,943 -1,423 0.06% 9,178,250
2019-05-02 2019-04-29 8.738 1,063,366 -1,424 0.06% 9,291,420
2019-04-30 2019-04-26 8.748 1,064,790 -1,423 0.06% 9,315,086
2019-04-29 2019-04-25 8.738 1,066,213 -1,423 0.06% 9,316,297
2019-04-26 2019-04-24 8.759 1,067,636 -1,423 0.06% 9,351,237
2019-04-25 2019-04-23 8.833 1,069,059 -1,423 0.06% 9,442,576
2019-04-24 2019-04-18 9.033 1,070,482 -1,423 0.06% 9,669,522
2019-04-23 2019-04-17 9.128 1,071,905 +55,976 0.06% 9,784,058
2019-04-17 2019-04-15 9.117 1,015,929 -5,692 0.06% 9,262,416
2019-04-12 2019-04-10 9.328 1,021,621 -3,795 0.06% 9,529,671
2019-04-11 2019-04-09 9.402 1,025,416 -9,488 0.06% 9,640,726
2019-04-09 2019-04-04 9.360 1,034,904 -10,436 0.06% 9,686,298
2019-04-08 2019-04-03 9.391 1,045,340 +21,821 0.06% 9,817,029
2019-04-04 2019-04-02 9.454 1,023,519 +7,590 0.06% 9,676,831
2019-04-02 2019-03-29 9.623 1,015,929 -2,846 0.06% 9,776,400
2019-03-29 2019-03-27 9.507 1,018,775 -31,309 0.06% 9,685,669
2019-03-28 2019-03-26 9.539 1,050,084 -15,180 0.06% 10,016,533
2019-03-27 2019-03-25 9.518 1,065,264 -5,218 0.06% 10,138,876
2019-03-26 2019-03-22 9.750 1,070,482 -30,835 0.06% 10,436,765
2019-03-25 2019-03-21 9.707 1,101,317 +24,194 0.06% 10,690,962
2019-03-22 2019-03-20 9.676 1,077,123 +4,743 0.06% 10,422,041
2019-03-21 2019-03-19 9.539 1,072,380 -7,115 0.06% 10,229,210
2019-03-20 2019-03-18 9.339 1,079,495 +38,899 0.06% 10,080,897
2019-03-19 2019-03-15 9.170 1,040,596 +11,859 0.06% 9,542,150
2019-03-18 2019-03-14 9.012 1,028,737 +5,693 0.06% 9,270,759
2019-03-15 2019-03-13 8.980 1,023,044 +2,846 0.06% 9,187,106
2019-03-14 2019-03-12 9.412 1,020,198 -22,770 0.06% 9,602,421
2019-03-13 2019-03-11 9.412 1,042,968 -15,655 0.06% 9,816,739
2019-03-08 2019-03-06 9.697 1,058,623 -7,590 0.06% 10,265,355
2019-03-06 2019-03-04 9.560 1,066,213 -29,411 0.06% 10,192,860
2019-03-04 2019-02-28 9.476 1,095,624 +18,975 0.06% 10,381,642
2019-02-27 2019-02-25 9.296 1,076,649 +36,053 0.06% 10,008,927
2019-02-26 2019-02-22 9.339 1,040,596 +474 0.06% 9,717,637
2019-02-20 2019-02-18 9.476 1,040,122 +47,438 0.06% 9,855,730
2019-02-08 2019-01-31 9.507 992,684 -10,436 0.05% 9,437,618
2019-01-29 2019-01-25 9.275 1,003,120 +10,436 0.06% 9,304,229
2019-01-08 2019-01-04 8.875 992,684 -11,859 0.05% 8,809,838
2019-01-04 2019-01-02 8.875 1,004,543 -25,617 0.06% 8,915,084
2018-12-11 2018-12-07 9.486 1,030,160 -9,487 0.06% 9,772,192
2018-12-04 2018-11-30 9.275 1,039,647 -9,488 0.06% 9,643,027
2018-11-22 2018-11-20 7.905 1,049,135 +10,911 0.06% 8,293,492
2018-11-21 2018-11-19 7.979 1,038,224 +19,924 0.06% 8,283,841
2018-11-20 2018-11-16 8.010 1,018,300 +948 0.06% 8,157,069
2018-11-19 2018-11-15 8.010 1,017,352 +10,437 0.06% 8,149,475
2018-11-07 2018-11-05 8.053 1,006,915 -3,321 0.06% 8,108,322
2018-10-31 2018-10-29 7.947 1,010,236 -9,488 0.06% 8,028,585
2018-10-26 2018-10-24 8.116 1,019,724 -37,950 0.06% 8,275,956
2018-10-25 2018-10-23 7.937 1,057,674 +4,270 0.06% 8,394,438
2018-10-24 2018-10-22 8.200 1,053,404 -1,898 0.06% 8,638,123
2018-10-23 2018-10-19 8.095 1,055,302 +1,898 0.06% 8,542,457
2018-10-22 2018-10-18 8.116 1,053,404 -7,116 0.06% 8,549,299
2018-10-15 2018-10-11 7.958 1,060,520 -36,527 0.06% 8,439,382
2018-10-09 2018-10-05 9.381 1,097,047 +5,218 0.06% 10,291,059
2018-09-27 2018-09-24 9.876 1,091,829 -10,436 0.06% 10,782,986
2018-09-26 2018-09-21 10.003 1,102,265 +63,566 0.06% 11,025,468
2018-09-20 2018-09-18 9.802 1,038,699 -1,897 0.06% 10,181,634
2018-09-18 2018-09-14 9.686 1,040,596 -47,438 0.06% 10,079,581
2018-09-17 2018-09-13 9.549 1,088,034 -3,321 0.06% 10,389,998
2018-09-14 2018-09-12 9.497 1,091,355 +3,321 0.06% 10,364,197
2018-09-13 2018-09-11 9.591 1,088,034 +1,423 0.06% 10,435,870
2018-09-12 2018-09-10 10.245 1,086,611 -1,423 0.06% 11,132,307
2018-09-10 2018-09-06 10.561 1,088,034 -949 0.06% 11,490,925
2018-09-07 2018-09-05 10.667 1,088,983 -949 0.06% 11,615,728
2018-09-06 2018-09-04 10.856 1,089,932 -948 0.06% 11,832,634
2018-09-05 2018-09-03 10.677 1,090,880 -949 0.06% 11,647,472
2018-09-04 2018-08-31 10.846 1,091,829 +18,140 0.06% 11,841,914
2018-09-03 2018-08-30 10.783 1,073,689 -9,479 0.06% 11,577,201
2018-08-31 2018-08-29 10.930 1,083,168 -947 0.06% 11,839,401
2018-08-30 2018-08-28 10.804 1,084,115 -10,900 0.06% 11,712,497
2018-08-29 2018-08-27 10.762 1,095,015 +42,178 0.06% 11,784,045
2018-08-28 2018-08-24 10.635 1,052,837 +8,056 0.06% 11,196,850
2018-08-27 2018-08-23 10.951 1,044,781 -17,535 0.06% 11,441,864
2018-08-24 2018-08-22 11.120 1,062,316 +10,426 0.06% 11,813,226
2018-08-23 2018-08-21 11.247 1,051,890 -8,530 0.06% 11,830,462
2018-08-22 2018-08-20 11.184 1,060,420 -6,161 0.06% 11,859,270
2018-08-21 2018-08-17 11.015 1,066,581 -948 0.06% 11,748,124
2018-08-20 2018-08-16 10.846 1,067,529 +23,222 0.06% 11,578,358
2018-08-17 2018-08-15 10.614 1,044,307 -56,869 0.06% 11,084,098
2018-08-16 2018-08-14 10.867 1,101,176 -948 0.06% 11,966,527
2018-08-14 2018-08-10 11.500 1,102,124 +3,791 0.06% 12,674,509
2018-08-13 2018-08-09 10.951 1,098,333 -10,426 0.06% 12,028,336
2018-08-10 2018-08-08 10.825 1,108,759 +37,913 0.06% 12,002,140
2018-08-09 2018-08-07 11.120 1,070,846 +38,861 0.06% 11,908,082
2018-08-08 2018-08-06 10.551 1,031,985 -4,739 0.06% 10,887,986
2018-07-31 2018-07-27 10.540 1,036,724 -4,740 0.06% 10,927,047
2018-07-30 2018-07-26 10.498 1,041,464 -2,369 0.06% 10,933,055
2018-07-26 2018-07-24 10.551 1,043,833 -948 0.06% 11,012,989
2018-07-23 2018-07-19 10.371 1,044,781 +7,109 0.06% 10,835,600
2018-07-13 2018-07-11 10.424 1,037,672 -2,844 0.06% 10,816,611
2018-07-10 2018-07-06 10.413 1,040,516 +2,844 0.06% 10,835,279
2018-07-09 2018-07-05 10.424 1,037,672 -13,744 0.06% 10,816,611
2018-07-06 2018-07-04 10.308 1,051,416 +6,635 0.06% 10,837,854
2018-07-05 2018-07-03 10.551 1,044,781 -9,478 0.06% 11,022,991
2018-06-29 2018-06-27 10.762 1,054,259 -13,744 0.06% 11,345,448
2018-06-28 2018-06-26 11.184 1,068,003 +4,740 0.06% 11,944,075
2018-06-13 2018-06-11 12.450 1,063,263 -3,792 0.06% 13,237,223
2018-06-08 2018-06-06 12.534 1,067,055 -1,895 0.06% 13,374,496
2018-05-29 2018-05-25 12.576 1,068,950 -1,896 0.06% 13,443,360
2018-05-24 2018-05-21 12.830 1,070,846 +4,739 0.06% 13,739,301
2018-05-23 2018-05-18 12.554 1,066,107 +8,840 0.06% 13,383,605
2018-05-17 2018-05-15 12.490 1,057,267 +9,400 0.06% 13,205,142
2018-05-15 2018-05-11 12.405 1,047,867 +5,170 0.06% 12,998,553
2018-05-04 2018-05-02 12.341 1,042,697 +4,229 0.06% 12,867,862
2018-05-03 2018-04-30 12.469 1,038,468 +470 0.06% 12,948,249
2018-05-02 2018-04-27 12.447 1,037,998 -940 0.06% 12,920,302
2018-04-27 2018-04-25 12.320 1,038,938 +940 0.06% 12,799,367
2018-04-20 2018-04-18 12.235 1,037,998 +940 0.06% 12,699,442
2018-04-16 2018-04-12 12.660 1,037,058 +940 0.06% 13,129,262
2018-04-12 2018-04-10 12.766 1,036,118 -13,159 0.06% 13,227,591
2018-04-10 2018-04-06 12.405 1,049,277 +4,700 0.06% 13,016,044
2018-03-29 2018-03-27 12.681 1,044,577 +9,399 0.06% 13,246,679
2018-03-27 2018-03-23 12.362 1,035,178 +2,820 0.06% 12,797,097
2018-03-22 2018-03-20 12.766 1,032,358 +11,750 0.06% 13,179,589
2018-03-20 2018-03-16 12.979 1,020,608 +9,399 0.06% 13,246,743
2018-03-16 2018-03-14 13.277 1,011,209 -9,399 0.06% 13,425,974
2018-03-12 2018-03-08 13.192 1,020,608 -940 0.06% 13,463,902
2018-03-08 2018-03-06 13.064 1,021,548 -10,810 0.06% 13,345,887
2018-03-07 2018-03-05 12.915 1,032,358 +10,340 0.06% 13,333,351
2018-03-06 2018-03-02 13.107 1,022,018 -9,400 0.06% 13,395,519
2018-03-05 2018-03-01 13.107 1,031,418 -16,919 0.06% 13,518,724
2018-03-02 2018-02-28 13.001 1,048,337 +12,219 0.06% 13,628,951
2018-02-28 2018-02-26 13.043 1,036,118 +18,799 0.06% 13,514,189
2018-02-27 2018-02-23 13.192 1,017,319 +1,880 0.06% 13,420,514
2018-02-26 2018-02-22 13.532 1,015,439 +8,460 0.06% 13,741,408
2018-02-23 2018-02-21 14.256 1,006,979 -4,230 0.06% 14,355,407
2018-02-22 2018-02-20 13.788 1,011,209 -6,580 0.06% 13,942,358
2018-02-21 2018-02-15 13.703 1,017,789 -22,559 0.06% 13,946,458
2018-02-14 2018-02-12 12.873 1,040,348 -470 0.06% 13,392,273
2018-02-13 2018-02-09 12.894 1,040,818 -11,279 0.06% 13,420,470
2018-02-09 2018-02-07 13.447 1,052,097 +28,199 0.06% 14,147,938
2018-02-08 2018-02-06 13.149 1,023,898 -46,998 0.06% 13,463,732
2018-02-07 2018-02-05 13.830 1,070,896 +15,509 0.06% 14,810,883
2018-02-02 2018-01-31 14.001 1,055,387 +1,880 0.06% 14,776,036
2018-02-01 2018-01-30 14.150 1,053,507 +4,700 0.06% 14,906,626
2018-01-31 2018-01-29 14.256 1,048,807 +16,919 0.06% 14,951,703
2018-01-30 2018-01-26 14.320 1,031,888 -14,099 0.06% 14,776,376
2018-01-26 2018-01-24 14.341 1,045,987 +8,459 0.06% 15,000,526
2018-01-25 2018-01-23 14.426 1,037,528 -9,399 0.06% 14,967,519
2018-01-24 2018-01-22 14.405 1,046,927 -9,400 0.06% 15,080,834
2018-01-23 2018-01-19 14.384 1,056,327 +2,820 0.06% 15,193,764
2018-01-22 2018-01-18 14.107 1,053,507 +18,799 0.06% 14,861,794
2018-01-19 2018-01-17 14.405 1,034,708 -42,298 0.06% 14,904,821
2018-01-18 2018-01-16 14.447 1,077,006 +46,998 0.06% 15,559,950
2018-01-17 2018-01-15 14.405 1,030,008 +9,400 0.06% 14,837,118
2018-01-11 2018-01-09 14.575 1,020,608 +940 0.06% 14,875,440
2018-01-10 2018-01-08 14.724 1,019,668 -940 0.06% 15,013,612
2018-01-09 2018-01-05 14.575 1,020,608 -26,789 0.06% 14,875,440
2018-01-08 2018-01-04 14.384 1,047,397 +2,820 0.06% 15,065,318
2018-01-05 2018-01-03 14.320 1,044,577 +62,037 0.06% 14,958,079
2018-01-04 2018-01-02 13.724 982,540 +24,439 0.05% 13,484,357
2018-01-03 2017-12-29 13.405 958,101 -2,350 0.05% 12,843,167
2018-01-02 2017-12-28 13.362 960,451 +3,760 0.05% 12,833,797
2017-12-19 2017-12-15 13.171 956,691 +940 0.05% 12,600,351
2017-12-18 2017-12-14 13.341 955,751 -1,880 0.05% 12,750,658
2017-12-12 2017-12-08 13.277 957,631 -3,648,928 0.05% 12,714,611
2017-12-11 2017-12-07 13.064 4,606,559 -470 0.26% 60,181,818
2017-12-08 2017-12-06 13.298 4,607,029 -8,929 0.26% 61,266,244
2017-12-07 2017-12-05 13.490 4,615,958 +1,880 0.26% 62,268,930
2017-12-06 2017-12-04 13.703 4,614,078 +19,739 0.26% 63,225,328
2017-12-05 2017-12-01 13.298 4,594,339 +16,449 0.26% 61,097,487
2017-12-04 2017-11-30 13.405 4,577,890 -14,569 0.26% 61,365,771
2017-12-01 2017-11-29 13.554 4,592,459 +10,809 0.26% 62,245,078
2017-11-30 2017-11-28 13.490 4,581,650 +14,570 0.26% 61,806,117
2017-11-27 2017-11-23 13.809 4,567,080 -3,290 0.25% 63,067,209
2017-11-23 2017-11-21 13.830 4,570,370 +12,689 0.25% 63,209,887
2017-11-21 2017-11-17 14.086 4,557,681 -30,078 0.25% 64,198,105
2017-11-16 2017-11-14 14.341 4,587,759 +1,410 0.26% 65,793,166
2017-11-15 2017-11-13 14.490 4,586,349 +940 0.26% 66,456,047
2017-11-14 2017-11-10 14.554 4,585,409 -9,400 0.26% 66,735,124
2017-11-13 2017-11-09 14.575 4,594,809 -14,099 0.26% 66,969,696
2017-11-10 2017-11-08 14.618 4,608,908 -10,810 0.26% 67,371,322
2017-11-09 2017-11-07 14.320 4,619,718 -3,290 0.26% 66,153,195
2017-11-08 2017-11-06 13.915 4,623,008 +37,599 0.26% 64,331,353
2017-11-07 2017-11-03 13.958 4,585,409 +7,049 0.26% 64,003,277
2017-11-03 2017-11-01 14.150 4,578,360 -7,519 0.26% 64,781,631
2017-11-02 2017-10-31 14.107 4,585,879 +7,989 0.26% 64,692,869
2017-11-01 2017-10-30 14.235 4,577,890 +35,719 0.26% 65,164,605
2017-10-31 2017-10-27 14.362 4,542,171 +64,387 0.25% 65,236,033
2017-10-27 2017-10-25 14.511 4,477,784 +157,913 0.25% 64,978,220
2017-10-26 2017-10-24 14.596 4,319,871 -18,799 0.24% 63,054,370
2017-10-25 2017-10-23 14.447 4,338,670 +940 0.24% 62,682,554
2017-10-24 2017-10-20 14.724 4,337,730 -3,290 0.24% 63,868,822
2017-10-23 2017-10-19 14.362 4,341,020 +10,810 0.24% 62,347,042
2017-10-20 2017-10-18 14.447 4,330,210 -1,880 0.24% 62,560,329
2017-10-19 2017-10-17 14.660 4,332,090 -136,151 0.24% 63,509,250
2017-10-17 2017-10-13 14.681 4,468,241 +4,229 0.25% 65,600,322
2017-10-16 2017-10-12 14.660 4,464,012 +1,880 0.25% 65,443,252
2017-10-13 2017-10-11 14.724 4,462,132 +4,230 0.25% 65,700,519
2017-10-12 2017-10-10 14.873 4,457,902 -11,279 0.25% 66,302,207
2017-10-11 2017-10-09 14.767 4,469,181 +7,519 0.25% 65,994,495
2017-10-10 2017-10-06 15.001 4,461,662 +78,487 0.25% 66,927,727
2017-10-09 2017-10-04 14.937 4,383,175 +86,476 0.24% 65,470,584
2017-10-06 2017-10-03 14.703 4,296,699 +17,717 0.24% 63,173,258
2017-10-04 2017-09-29 14.362 4,278,982 -36,659 0.24% 61,456,033
2017-10-03 2017-09-28 14.298 4,315,641 +7,520 0.24% 61,707,063
2017-09-29 2017-09-27 14.256 4,308,121 +17,859 0.24% 61,416,207
2017-09-28 2017-09-26 14.341 4,290,262 -306,427 0.24% 61,526,754
2017-09-27 2017-09-25 14.213 4,596,689 +39,948 0.26% 65,334,396
2017-09-26 2017-09-22 14.852 4,556,741 -4,699 0.25% 67,675,280
2017-09-25 2017-09-21 15.107 4,561,440 -10,810 0.25% 68,909,740
2017-09-22 2017-09-20 14.277 4,572,250 +16,449 0.25% 65,278,893
2017-09-21 2017-09-19 14.384 4,555,801 +46,998 0.25% 65,528,728
2017-09-20 2017-09-18 14.426 4,508,803 -2,350 0.25% 65,044,600
2017-09-19 2017-09-15 14.043 4,511,153 +8,460 0.25% 63,350,754
2017-09-18 2017-09-14 13.937 4,502,693 -78,017 0.25% 62,752,919
2017-09-15 2017-09-13 14.064 4,580,710 -18,799 0.26% 64,425,018
2017-09-14 2017-09-12 13.937 4,599,509 -3,760 0.26% 64,102,219
2017-09-13 2017-09-11 13.894 4,603,269 -11,279 0.26% 63,958,730
2017-09-08 2017-09-06 13.596 4,614,548 -13,160 0.26% 62,740,839
2017-09-07 2017-09-05 13.639 4,627,708 -1,880 0.26% 63,116,698
2017-09-06 2017-09-04 13.532 4,629,588 -5,639 0.26% 62,649,809
2017-09-05 2017-09-01 13.639 4,635,227 +15,979 0.26% 63,219,249
2017-09-04 2017-08-31 13.703 4,619,248 +177,653 0.26% 63,296,171
2017-09-01 2017-08-30 14.238 4,441,595 +2,819 0.25% 63,239,056
2017-08-31 2017-08-29 14.303 4,438,776 +214,543 0.25% 63,486,624
2017-08-30 2017-08-28 14.238 4,224,233 -3,703 0.24% 60,144,275
2017-08-29 2017-08-25 14.043 4,227,936 +62,947 0.24% 59,374,884
2017-08-25 2017-08-22 14.000 4,164,989 +41,657 0.24% 58,310,918
2017-08-24 2017-08-21 14.043 4,123,332 +70,353 0.23% 57,905,881
2017-08-22 2017-08-18 14.087 4,052,979 -131,449 0.23% 57,093,013
2017-08-18 2017-08-16 14.151 4,184,428 +4,628 0.24% 59,215,910
2017-08-17 2017-08-15 14.065 4,179,800 +27,771 0.24% 58,789,193
2017-08-16 2017-08-14 14.000 4,152,029 -693,347 0.24% 58,129,474
2017-08-15 2017-08-11 14.346 4,845,376 +19,439 0.27% 69,511,486
2017-08-14 2017-08-10 14.821 4,825,937 +33,325 0.27% 71,526,467
2017-08-11 2017-08-09 15.081 4,792,612 +7,406 0.27% 72,275,101
2017-08-10 2017-08-08 15.318 4,785,206 +463 0.27% 73,300,660
2017-08-09 2017-08-07 15.081 4,784,743 -166,626 0.27% 72,156,432
2017-08-08 2017-08-04 15.340 4,951,369 -120,340 0.28% 75,952,951
2017-08-07 2017-08-03 15.361 5,071,709 -222,630 0.29% 77,908,517
2017-08-04 2017-08-02 15.297 5,294,339 -236,516 0.30% 80,985,266
2017-08-03 2017-08-01 15.772 5,530,855 +213,836 0.31% 87,232,063
2017-08-02 2017-07-31 14.195 5,317,019 +463 0.30% 75,473,518
2017-08-01 2017-07-28 13.460 5,316,556 +557,732 0.30% 71,561,503
2017-07-31 2017-07-27 13.503 4,758,824 +113,861 0.27% 64,259,993
2017-07-28 2017-07-26 12.704 4,644,963 +158,294 0.26% 59,009,318
2017-07-27 2017-07-25 12.445 4,486,669 +21,291 0.25% 55,835,129
2017-07-26 2017-07-24 12.337 4,465,378 +52,302 0.25% 55,087,790
2017-07-25 2017-07-21 12.164 4,413,076 +124,969 0.25% 53,679,791
2017-07-24 2017-07-20 12.358 4,288,107 +2,879,845 0.24% 52,993,506
2017-07-21 2017-07-19 12.445 1,408,262 +56,467 0.08% 17,525,360
2017-07-18 2017-07-14 12.099 1,351,795 +7,869 0.08% 16,355,351
2017-07-13 2017-07-11 12.207 1,343,926 +1,851 0.08% 16,405,324
2017-07-12 2017-07-10 12.207 1,342,075 -1,851 0.08% 16,382,729
2017-07-11 2017-07-07 12.185 1,343,926 +7,405 0.08% 16,376,288
2017-07-10 2017-07-06 12.250 1,336,521 -7,405 0.08% 16,372,683
2017-07-07 2017-07-05 12.315 1,343,926 +10,645 0.08% 16,550,504
2017-07-06 2017-07-04 11.818 1,333,281 +1,389 0.08% 15,756,873
2017-07-05 2017-07-03 11.905 1,331,892 +1,388 0.08% 15,855,561
2017-07-04 2017-06-30 11.775 1,330,504 -9,257 0.08% 15,666,562
2017-06-30 2017-06-28 11.775 1,339,761 +3,703 0.08% 15,775,562
2017-06-29 2017-06-27 12.056 1,336,058 +2,777 0.08% 16,107,217
2017-06-28 2017-06-26 12.034 1,333,281 -926 0.08% 16,044,933
2017-06-27 2017-06-23 11.559 1,334,207 -3,239 0.08% 15,421,904
2017-06-22 2017-06-20 11.688 1,337,446 +10,182 0.08% 15,632,719
2017-06-20 2017-06-16 11.775 1,327,264 +926 0.08% 15,628,411
2017-06-19 2017-06-15 11.797 1,326,338 -5,554 0.08% 15,646,164
2017-06-16 2017-06-14 11.991 1,331,892 -27,771 0.08% 15,970,665
2017-06-15 2017-06-13 12.142 1,359,663 -9,257 0.08% 16,509,298
2017-06-14 2017-06-12 12.229 1,368,920 -62,948 0.08% 16,740,002
2017-06-13 2017-06-09 20.023 1,431,868 +141,169 0.08% 28,670,062
2017-06-12 2017-06-08 20.077 1,290,699 +551,288 0.07% 25,912,744
2017-06-09 2017-06-07 20.077 739,411 +1,491 0.05% 14,844,799
2017-06-08 2017-06-06 20.130 737,920 +5,216 0.05% 14,854,477
2017-06-07 2017-06-05 20.157 732,704 +6,706 0.05% 14,769,144
2017-06-06 2017-06-02 20.050 725,998 -23,366 0.05% 14,556,027
2017-06-05 2017-06-01 20.238 749,364 +18,628 0.05% 15,165,300
2017-06-02 2017-05-31 19.969 730,736 +8,197 0.05% 14,592,183
2017-06-01 2017-05-29 17.446 722,539 -11,922 0.05% 12,605,541
2017-05-26 2017-05-24 16.654 734,461 +590 0.05% 12,231,973
2017-05-25 2017-05-23 16.493 733,871 -7,818 0.05% 12,103,868
2017-05-23 2017-05-19 16.654 741,689 -7,445 0.05% 12,352,351
2017-05-09 2017-05-05 15.956 749,134 -11,913 0.05% 11,953,141
2017-05-05 2017-05-02 16.010 761,047 +7,445 0.05% 12,184,110
2017-04-12 2017-04-10 16.225 753,602 -1,489 0.05% 12,226,863
2017-04-10 2017-04-06 16.198 755,091 -1,861 0.05% 12,230,739
2017-04-06 2017-04-03 15.983 756,952 +744 0.05% 12,098,217
2017-04-05 2017-03-31 16.063 756,208 +14,891 0.05% 12,147,266
2017-03-27 2017-03-23 16.144 741,317 +1,117 0.05% 11,967,805
2017-03-24 2017-03-22 16.063 740,200 -17,869 0.05% 11,890,123
2017-03-21 2017-03-17 16.037 758,069 -372 0.05% 12,156,797
2017-03-20 2017-03-16 16.332 758,441 -8,562 0.05% 12,386,867
2017-03-17 2017-03-15 16.386 767,003 +2,233 0.05% 12,567,908
2017-03-16 2017-03-14 14.962 764,770 +3,723 0.05% 11,442,532
2017-03-15 2017-03-13 14.989 761,047 +3,723 0.05% 11,407,271
2017-03-09 2017-03-07 15.822 757,324 +6,701 0.05% 11,982,104
2017-03-07 2017-03-03 15.822 750,623 +15,635 0.05% 11,876,083
2017-03-06 2017-03-02 15.929 734,988 +10,052 0.05% 11,707,685
2017-03-03 2017-03-01 15.956 724,936 +39,461 0.05% 11,567,039
2017-03-02 2017-02-28 15.741 685,475 -18,614 0.05% 10,790,096
2017-03-01 2017-02-27 15.741 704,089 -11,168 0.05% 11,083,100
2017-02-28 2017-02-24 15.902 715,257 -8,935 0.05% 11,374,175
2017-02-27 2017-02-23 15.822 724,192 -1,489 0.05% 11,457,902
2017-02-24 2017-02-22 15.956 725,681 -3,350 0.05% 11,578,926
2017-02-23 2017-02-21 15.446 729,031 -4,861 0.05% 11,260,299
2017-02-22 2017-02-20 15.768 733,892 +3,723 0.05% 11,571,944
2017-02-16 2017-02-14 16.063 730,169 -14,891 0.05% 11,728,991
2017-02-15 2017-02-13 16.090 745,060 +1,489 0.05% 11,988,205
2017-02-13 2017-02-09 16.144 743,571 -3,723 0.05% 12,004,194
2017-02-10 2017-02-08 16.037 747,294 -2,233 0.05% 11,984,003
2017-02-09 2017-02-07 15.795 749,527 +1,489 0.05% 11,838,609
2017-02-08 2017-02-06 15.875 748,038 +1,489 0.05% 11,875,372
2017-02-07 2017-02-03 15.875 746,549 +7,818 0.05% 11,851,734
2017-02-06 2017-02-02 15.607 738,731 -12,286 0.05% 11,529,183
2017-02-03 2017-02-01 16.037 751,017 +5,957 0.05% 12,043,707
2017-02-02 2017-01-27 16.439 745,060 -22,337 0.05% 12,248,383
2017-02-01 2017-01-25 16.627 767,397 -8,190 0.05% 12,759,887
2017-01-26 2017-01-24 22.538 775,587 +201,773 0.05% 17,480,552
2017-01-25 2017-01-23 22.601 573,814 +272,158 0.04% 12,968,671
2017-01-24 2017-01-20 22.694 301,656 +3,849 0.02% 6,845,886
2017-01-23 2017-01-19 22.663 297,807 -4,812 0.02% 6,749,252
2017-01-20 2017-01-18 22.570 302,619 +42,665 0.02% 6,830,006
2017-01-19 2017-01-17 22.632 259,954 +75,384 0.02% 5,883,279
2017-01-18 2017-01-16 23.318 184,570 -4,491 0.02% 4,303,770
2017-01-17 2017-01-13 22.227 189,061 +5,133 0.02% 4,202,211
2017-01-13 2017-01-11 22.320 183,928 +7,698 0.02% 4,105,322
2017-01-12 2017-01-10 22.351 176,230 +2,567 0.01% 3,938,994
2017-01-09 2017-01-05 21.821 173,663 -3,850 0.01% 3,789,585
2017-01-06 2017-01-04 20.855 177,513 -3,849 0.01% 3,702,053
2017-01-03 2016-12-29 21.073 181,362 -6,416 0.01% 3,821,900
2016-12-30 2016-12-28 21.136 187,778 +3,208 0.02% 3,968,814
2016-12-28 2016-12-22 20.169 184,570 +642 0.02% 3,722,646
2016-12-23 2016-12-21 19.764 183,928 -1,283 0.02% 3,635,159
2016-12-22 2016-12-20 20.356 185,211 +3,207 0.02% 3,770,216
2016-12-21 2016-12-19 21.042 182,004 +2,887 0.01% 3,829,755
2016-12-19 2016-12-15 21.229 179,117 +7,699 0.01% 3,802,509
2016-12-16 2016-12-14 21.634 171,418 +2,246 0.01% 3,708,534
2016-12-15 2016-12-13 21.853 169,172 +8,340 0.01% 3,696,859
2016-12-14 2016-12-12 21.790 160,832 -6,416 0.01% 3,504,580
2016-12-09 2016-12-07 23.287 167,248 -5,132 0.01% 3,894,645
2016-12-08 2016-12-06 23.598 172,380 -321 0.01% 4,067,889
2016-12-07 2016-12-05 22.538 172,701 +321 0.01% 3,892,418
2016-12-05 2016-12-01 22.445 172,380 -32,720 0.01% 3,869,062
2016-12-01 2016-11-29 22.320 205,100 +1,283 0.02% 4,577,886
2016-11-30 2016-11-28 22.819 203,817 +7,057 0.02% 4,650,909
2016-11-29 2016-11-25 23.131 196,760 +8,982 0.02% 4,551,212
2016-11-28 2016-11-24 23.598 187,778 +43,627 0.02% 4,431,257
2016-11-24 2016-11-22 22.009 144,151 -1,925 0.01% 3,172,552
2016-11-22 2016-11-18 21.759 146,076 +1,925 0.01% 3,178,488
2016-11-18 2016-11-16 21.510 144,151 +1,283 0.01% 3,100,652
2016-11-11 2016-11-09 21.541 142,868 -6,416 0.01% 3,077,509
2016-11-07 2016-11-03 21.541 149,284 -1,283 0.01% 3,215,716
2016-11-02 2016-10-31 21.853 150,567 -6,415 0.01% 3,290,290
2016-10-17 2016-10-13 21.354 156,982 +2,887 0.01% 3,352,176
2016-10-13 2016-10-11 21.666 154,095 -1,283 0.01% 3,338,564
2016-10-11 2016-10-06 21.759 155,378 +1,924 0.01% 3,380,892
2016-10-04 2016-09-30 21.510 153,454 +5,774 0.01% 3,300,758
2016-10-03 2016-09-29 22.009 147,680 +7,058 0.01% 3,250,220
2016-09-30 2016-09-28 22.538 140,622 -15,398 0.01% 3,169,406
2016-09-29 2016-09-27 23.255 156,020 -10,265 0.01% 3,628,319
2016-09-27 2016-09-23 23.505 166,285 +3,849 0.01% 3,908,506
2016-09-23 2016-09-21 23.567 162,436 -18,605 0.01% 3,828,163
2016-09-22 2016-09-20 23.879 181,041 +962 0.01% 4,323,068
2016-09-21 2016-09-19 24.035 180,079 +2,246 0.01% 4,328,165
2016-09-15 2016-09-13 24.066 177,833 +10,585 0.01% 4,279,726
2016-09-13 2016-09-09 24.658 167,248 +3,850 0.01% 4,124,048
2016-09-09 2016-09-07 24.861 163,398 +2,667 0.01% 4,062,234
2016-09-05 2016-09-01 25.204 160,731 +1,283 0.01% 4,051,081
2016-09-02 2016-08-31 26.046 159,448 +1,282 0.01% 4,153,034
2016-08-26 2016-08-24 27.013 158,166 +2,244 0.01% 4,272,587
2016-08-25 2016-08-23 26.670 155,922 +1,283 0.01% 4,158,468
2016-08-24 2016-08-22 27.200 154,639 +641 0.01% 4,206,253
2016-08-22 2016-08-18 42.797 153,998 -5,771 0.01% 6,590,583
2016-08-19 2016-08-17 43.699 159,769 +11,530 0.01% 6,981,814
2016-08-18 2016-08-16 44.151 148,239 +23,812 0.01% 6,544,881
2016-08-17 2016-08-15 44.693 124,427 +43,749 0.01% 5,560,966
2016-08-16 2016-08-12 44.241 80,678 -1,938 0.01% 3,569,288
2016-08-12 2016-08-10 44.151 82,616 +5,261 0.01% 3,647,568
2016-08-11 2016-08-09 43.067 77,355 +2,769 0.01% 3,331,480
2016-08-03 2016-07-29 37.921 74,586 -4,431 0.01% 2,828,375
2016-07-29 2016-07-27 47.626 79,017 +3,369 0.01% 3,763,246
2016-07-22 2016-07-20 46.245 75,648 +253 0.01% 3,498,366
2016-07-21 2016-07-19 41.710 75,395 +3,550 0.01% 3,144,690
2016-07-20 2016-07-18 35.734 71,845 +1,521 0.01% 2,567,318
2016-07-19 2016-07-15 34.866 70,324 +1,014 0.01% 2,451,945
2016-07-18 2016-07-14 33.644 69,310 -1,014 0.01% 2,331,846
2016-06-29 2016-06-27 32.303 70,324 +1,014 0.01% 2,271,655
2016-06-03 2016-06-01 34.748 69,310 +1,014 0.01% 2,408,389
2016-05-23 2016-05-19 36.109 68,296 +38 0.01% 2,466,094
2016-03-08 2016-03-04 35.478 68,258 +1,520 0.01% 2,421,623
2016-02-04 2016-02-02 33.504 66,738 +1,014 0.01% 2,236,012
2016-01-27 2016-01-25 34.964 65,724 -507 0.01% 2,298,005
2016-01-26 2016-01-22 34.925 66,231 +507 0.01% 2,313,119
2016-01-11 2016-01-07 39.266 65,724 +506 0.01% 2,580,717
2016-01-08 2016-01-06 41.140 65,218 -8,108 0.01% 2,683,100
2016-01-07 2016-01-05 40.943 73,326 -507 0.01% 3,002,199
2016-01-05 2015-12-31 55.577 73,833 +7,602 0.01% 4,103,452
2016-01-04 2015-12-29 55.364 66,231 +5,095 0.01% 3,666,794
2015-12-30 2015-12-28 55.577 61,136 +233 0.01% 3,397,784
2015-12-28 2015-12-22 50.875 60,903 +234 0.01% 3,098,426
2015-12-23 2015-12-21 47.668 60,669 +234 0.01% 2,891,992
2015-12-07 2015-12-03 44.355 60,435 -234 0.01% 2,680,600
2015-12-01 2015-11-27 43.607 60,669 +234 0.01% 2,645,589
2015-11-17 2015-11-13 44.141 60,435 -234 0.01% 2,667,682
2015-11-02 2015-10-29 38.477 60,669 +468 0.01% 2,334,344
2015-08-31 2015-08-27 45.751 60,201 +4,565 0.01% 2,754,264
2015-08-28 2015-08-26 45.566 55,636 -1,729 0.01% 2,535,115
2015-08-25 2015-08-21 43.993 57,365 -865 0.01% 2,523,673
2015-08-21 2015-08-19 44.086 58,230 +865 0.01% 2,567,114
2015-08-20 2015-08-18 44.271 57,365 -216 0.01% 2,539,595
2015-08-14 2015-08-12 41.680 57,581 +2,378 0.01% 2,399,991
2015-08-03 2015-07-30 43.068 55,203 +2,161 0.01% 2,377,486
2015-07-27 2015-07-23 44.040 53,042 +5,405 0.01% 2,335,944
2015-07-16 2015-07-14 46.260 47,637 -1,513 0.01% 2,203,687
2015-07-15 2015-07-13 42.698 49,150 +1,513 0.01% 2,098,605
2015-07-10 2015-07-08 41.033 47,637 -1,297 0.01% 1,954,670
2015-07-03 2015-06-30 72.080 48,934 -11,025 0.01% 3,527,167
2015-07-02 2015-06-29 73.990 59,959 +5,705 0.01% 4,436,386
2015-06-30 2015-06-26 74.118 54,254 -7,852 0.01% 4,021,181
2015-06-29 2015-06-25 75.136 62,106 +25,127 0.01% 4,666,426
2015-06-26 2015-06-24 75.646 36,979 -7,852 0.00% 2,797,309
2015-06-23 2015-06-19 69.024 44,831 -1,571 0.01% 3,094,401
2015-06-22 2015-06-18 69.024 46,402 +1,571 0.01% 3,202,837
2015-06-19 2015-06-17 69.406 44,831 -196 0.01% 3,111,528
2015-06-18 2015-06-16 69.024 45,027 +2,355 0.01% 3,107,929
2015-06-10 2015-06-08 65.713 42,672 +197 0.01% 2,804,087
2015-06-08 2015-06-04 65.713 42,475 +1,177 0.01% 2,791,142
2015-05-21 2015-05-19 61.917 41,298 +17 0.01% 2,557,063
2015-04-30 2015-04-28 61.790 41,281 -392 0.01% 2,550,751
2015-04-14 2015-04-10 62.172 41,673 +196 0.01% 2,590,901
2015-04-13 2015-04-09 60.389 41,477 +1,570 0.01% 2,504,735
2015-04-10 2015-04-08 60.516 39,907 -393 0.01% 2,415,010
2015-04-08 2015-04-01 62.427 40,300 +197 0.01% 2,515,807
2015-03-31 2015-03-27 61.153 40,103 +392 0.01% 2,452,417
2015-03-26 2015-03-24 60.389 39,711 -392 0.01% 2,398,089
2015-03-12 2015-03-10 59.242 40,103 +392 0.01% 2,375,779
2015-03-02 2015-02-26 59.497 39,711 -7,941 0.01% 2,362,674
2015-01-15 2015-01-13 64.593 47,652 -3,532 0.01% 3,077,976
2015-01-07 2015-01-05 63.064 51,184 -785 0.01% 3,227,867
2015-01-06 2015-01-02 61.280 51,969 -392 0.01% 3,184,678
2015-01-05 2014-12-31 60.898 52,361 +1,177 0.01% 3,188,688
2014-12-29 2014-12-22 82.607 51,184 +6,583 0.01% 4,228,145
2014-12-19 2014-12-17 82.314 44,601 +342 0.01% 3,671,303
2014-12-15 2014-12-11 79.244 44,259 -684 0.01% 3,507,261
2014-12-11 2014-12-09 75.589 44,943 -684 0.01% 3,397,190
2014-12-09 2014-12-05 74.712 45,627 -2,223 0.01% 3,408,867
2014-11-26 2014-11-24 66.232 47,850 -684 0.01% 3,169,184
2014-11-12 2014-11-10 64.039 48,534 -1,539 0.01% 3,108,046
2014-11-10 2014-11-06 63.746 50,073 +6,962 0.01% 3,191,959
2014-11-06 2014-11-04 63.600 43,111 +513 0.01% 2,741,856
2014-10-22 2014-10-20 67.840 42,598 -513 0.01% 2,889,844
2014-10-21 2014-10-17 85.306 43,111 -2,393 0.01% 3,677,643
2014-10-20 2014-10-16 84.983 45,504 +4,403 0.01% 3,867,050
2014-10-17 2014-10-15 83.202 41,101 -618 0.01% 3,419,688
2014-10-16 2014-10-14 83.202 41,719 -154 0.01% 3,471,106
2014-10-15 2014-10-13 85.145 41,873 -927 0.01% 3,565,256
2014-10-14 2014-10-10 81.745 42,800 +1,390 0.01% 3,498,695
2014-10-10 2014-10-08 74.785 41,410 -617 0.01% 3,096,835
2014-09-11 2014-09-08 77.404 42,027 +543 0.01% 3,253,073
2014-09-08 2014-09-04 76.256 41,484 -305 0.01% 3,163,421
2014-09-05 2014-09-03 77.732 41,789 +457 0.01% 3,248,357
2014-09-04 2014-09-02 71.993 41,332 +610 0.01% 2,975,599
2014-08-29 2014-08-27 66.253 40,722 +458 0.01% 2,697,950
2014-08-21 2014-08-19 70.517 40,264 -2,189 0.01% 2,839,284
2014-08-20 2014-08-18 70.845 42,453 +1,677 0.01% 3,007,569
2014-06-11 2014-06-09 65.761 40,776 +610 0.01% 2,681,467
2014-05-22 2014-05-20 67.594 40,166 +992 0.01% 2,714,976
2014-05-20 2014-05-16 67.594 39,174 -119 0.01% 2,647,923
2014-05-14 2014-05-12 68.771 39,293 -297 0.01% 2,702,215
2014-05-07 2014-05-02 67.594 39,590 -476 0.01% 2,676,042
2014-05-05 2014-04-30 68.266 40,066 +476 0.01% 2,735,164
2014-04-28 2014-04-24 67.762 39,590 -298 0.01% 2,682,699
2014-04-22 2014-04-16 67.426 39,888 +921 0.01% 2,689,478
2014-04-17 2014-04-15 67.258 38,967 +594 0.01% 2,620,827
2014-03-28 2014-03-26 63.020 38,373 +24 0.01% 2,418,281
2014-03-21 2014-03-19 63.895 38,349 +2,974 0.01% 2,450,298
2014-03-20 2014-03-18 64.904 35,375 -2,974 0.01% 2,295,964
2014-01-22 2014-01-20 65.509 38,349 -297 0.01% 2,512,201
2014-01-08 2014-01-06 79.868 38,646 -1,127 0.01% 3,086,594
2014-01-03 2013-12-31 81.045 39,773 -594 0.01% 3,223,419
2013-12-18 2013-12-16 77.010 40,367 +1,040 0.01% 3,108,661
2013-12-12 2013-12-10 77.514 39,327 +978 0.01% 3,048,408
2013-12-03 2013-11-29 77.683 38,349 -5,947 0.01% 2,979,047
2013-11-25 2013-11-21 74.824 44,296 -298 0.01% 3,314,407
2013-11-21 2013-11-19 75.329 44,594 -5,947 0.01% 3,359,199
2013-11-20 2013-11-18 73.143 50,541 +1,636 0.01% 3,696,702
2013-11-15 2013-11-13 72.974 48,905 -595 0.01% 3,568,817
2013-11-01 2013-10-30 71.293 49,500 -595 0.01% 3,529,006
2013-10-25 2013-10-23 71.966 50,095 +298 0.01% 3,605,118
2013-10-24 2013-10-22 73.143 49,797 +2,614 0.01% 3,642,284
2013-10-23 2013-10-21 73.479 47,183 -2,614 0.01% 3,466,956
2013-10-17 2013-10-15 68.435 49,797 -163 0.01% 3,407,838
2013-10-16 2013-10-11 66.451 49,960 -9,961 0.01% 3,319,867
2013-10-15 2013-10-10 65.643 59,921 -2,825 0.01% 3,933,419
2013-10-11 2013-10-09 65.374 62,746 -3,123 0.01% 4,101,981
2013-10-09 2013-10-07 62.819 65,869 +163 0.01% 4,137,798
2013-09-11 2013-09-09 58.043 65,706 -9,516 0.01% 3,813,793
2013-08-28 2013-08-26 53.604 75,222 +1,189 0.01% 4,032,223
2013-08-07 2013-08-05 66.168 74,033 -5,947 0.01% 4,898,626
2013-08-06 2013-08-02 65.361 79,980 +6,650 0.01% 5,227,589
2013-08-05 2013-08-01 65.581 73,330 -10,977 0.01% 4,809,075
2013-08-02 2013-07-31 63.307 84,307 -9,880 0.02% 5,337,241
2013-08-01 2013-07-30 61.693 94,187 -16,358 0.02% 5,810,712
2013-07-31 2013-07-29 60.226 110,545 -5,725 0.02% 6,657,706
2013-07-29 2013-07-25 59.713 116,270 -5,726 0.02% 6,942,797
2013-07-26 2013-07-24 55.238 121,996 -545 0.02% 6,738,806
2013-06-04 2013-05-31 49.663 122,541 +8,833 0.02% 6,085,727
2013-05-27 2013-05-23 51.874 113,708 +1,632 0.02% 5,898,508
2013-05-24 2013-05-22 51.800 112,076 -1,344 0.02% 5,805,509
2013-04-03 2013-03-28 46.888 113,420 -4,031 0.02% 5,318,003
2013-04-02 2013-03-27 46.664 117,451 -7,524 0.02% 5,480,784
2013-03-28 2013-03-26 46.292 124,975 -806 0.02% 5,785,381
2013-03-20 2013-03-18 43.911 125,781 -1,344 0.02% 5,523,132
2013-02-22 2013-02-20 43.613 127,125 -1,881 0.02% 5,544,303
2013-02-19 2013-02-15 42.794 129,006 +2,687 0.03% 5,520,726
2013-02-15 2013-02-08 42.348 126,319 -1,209 0.02% 5,349,330
2013-02-08 2013-02-06 44.134 127,528 +2,015 0.02% 5,628,318
2013-02-07 2013-02-05 55.217 125,513 -2,149 0.02% 6,930,480
2013-02-06 2013-02-04 55.619 127,662 +8,281 0.02% 7,100,371
2013-02-01 2013-01-30 53.532 119,381 +498 0.03% 6,390,682
2013-01-30 2013-01-28 52.408 118,883 +6,728 0.03% 6,230,445
2013-01-29 2013-01-25 51.044 112,155 +6,978 0.02% 5,724,821
2012-12-27 2012-12-20 49.519 105,177 -1,246 0.02% 5,208,253
2012-11-05 2012-11-01 49.679 106,423 -4,984 0.02% 5,287,037
2012-11-01 2012-10-30 49.920 111,407 -5,981 0.02% 5,561,463
2012-10-31 2012-10-29 49.840 117,388 -5,981 0.02% 5,850,614
2012-10-04 2012-09-28 44.142 123,369 -249 0.03% 5,445,715
2012-10-03 2012-09-27 42.938 123,618 +249 0.03% 5,307,887
2012-09-28 2012-09-26 43.419 123,369 -4,983 0.03% 5,356,603
2012-09-19 2012-09-17 40.129 128,352 -250 0.03% 5,150,612
2012-08-28 2012-08-24 38.122 128,602 +7,231 0.03% 4,902,617
2012-08-17 2012-08-15 37.359 121,371 +497 0.03% 4,534,317
2012-08-16 2012-08-14 37.359 120,874 +125 0.03% 4,515,750
2012-07-19 2012-07-17 35.993 120,749 -1,992 0.03% 4,346,159
2012-07-17 2012-07-13 36.034 122,741 +1,618 0.03% 4,422,788
2012-07-12 2012-07-10 36.034 121,123 +3,112 0.03% 4,364,486
2012-06-21 2012-06-19 36.074 118,011 +249 0.02% 4,257,090
2012-05-30 2012-05-28 36.154 117,762 -759 0.02% 4,257,575
2012-05-29 2012-05-25 36.556 118,521 -1,112 0.02% 4,332,680
2012-05-09 2012-05-07 43.192 119,633 -1,243 0.03% 5,167,169
2012-04-25 2012-04-23 43.353 120,876 +1,989 0.03% 5,240,301
2012-04-24 2012-04-20 44.640 118,887 +4,973 0.03% 5,307,069
2012-04-20 2012-04-18 43.594 113,914 +4,974 0.02% 4,965,966
2012-04-02 2012-03-29 43.755 108,940 -746 0.02% 4,766,654
2012-03-22 2012-03-20 44.640 109,686 +4,973 0.02% 4,896,340
2012-03-20 2012-03-16 46.570 104,713 +497 0.02% 4,876,481
2012-03-16 2012-03-14 45.685 104,216 +1,492 0.02% 4,761,131
2012-03-13 2012-03-09 46.087 102,724 -497 0.02% 4,734,280
2012-03-09 2012-03-07 46.892 103,221 +1,243 0.02% 4,840,208
2012-03-02 2012-02-29 50.270 101,978 +497 0.02% 5,126,417
2011-11-21 2011-11-17 50.431 101,481 -4,848 0.02% 5,117,757
2011-11-18 2011-11-16 50.511 106,329 +1,097 0.02% 5,370,797
2011-11-17 2011-11-15 50.672 105,232 +622 0.02% 5,332,315
2011-11-16 2011-11-14 50.511 104,610 -249 0.02% 5,283,969
2011-11-15 2011-11-11 50.752 104,859 +746 0.02% 5,321,848
2011-11-04 2011-11-02 51.074 104,113 -1,368 0.02% 5,317,483
2011-11-03 2011-11-01 51.155 105,481 -248 0.02% 5,395,836
2011-11-02 2011-10-31 51.155 105,729 +870 0.02% 5,408,522
2011-11-01 2011-10-28 51.315 104,859 -124 0.02% 5,380,886
2011-10-26 2011-10-24 51.074 104,983 -125 0.02% 5,361,917
2011-10-24 2011-10-20 50.672 105,108 +125 0.02% 5,326,031
2011-10-20 2011-10-18 50.752 104,983 -2,121 0.02% 5,328,141
2011-10-13 2011-10-11 50.672 107,104 -4,476 0.02% 5,427,173
2011-10-12 2011-10-10 50.672 111,580 +132 0.02% 5,653,980
2011-10-10 2011-10-06 51.637 111,448 +4,476 0.02% 5,754,859
2011-10-06 2011-10-03 51.878 106,972 -3,109 0.02% 5,549,543
2011-10-03 2011-09-28 52.281 110,081 -248 0.02% 5,755,103
2011-09-26 2011-09-22 52.522 110,329 +3,108 0.02% 5,794,691
2011-09-21 2011-09-19 53.487 107,221 -2,487 0.02% 5,734,940
2011-09-20 2011-09-16 53.809 109,708 +2,487 0.02% 5,903,259
2011-09-19 2011-09-15 53.085 107,221 -2,487 0.02% 5,691,820
2011-09-16 2011-09-14 52.844 109,708 -497 0.02% 5,797,371
2011-09-15 2011-09-12 52.924 110,205 +2,984 0.02% 5,832,498
2011-08-30 2011-08-26 54.010 107,221 +79 0.02% 5,790,974
2011-08-09 2011-08-05 54.332 107,142 -3,478 0.02% 5,821,203
2011-06-20 2011-06-16 52.802 110,620 +497 0.02% 5,840,993
2011-06-14 2011-06-10 52.883 110,123 +994 0.02% 5,823,614
2011-06-13 2011-06-09 53.849 109,129 +372 0.02% 5,876,456
2011-06-10 2011-06-08 53.929 108,757 +1,243 0.02% 5,865,179
2011-06-09 2011-06-07 54.171 107,514 +1,118 0.02% 5,824,106
2011-06-08 2011-06-03 54.573 106,396 +994 0.02% 5,806,363
2011-06-07 2011-06-02 55.378 105,402 +372 0.02% 5,836,957
2011-06-03 2011-06-01 56.022 105,030 -869 0.02% 5,883,989
2011-06-02 2011-05-31 55.459 105,899 +1,987 0.02% 5,873,004
2011-05-23 2011-05-19 55.378 103,912 +1,243 0.02% 5,754,444
2011-05-19 2011-05-17 54.211 102,669 +1,069 0.02% 5,565,766
2011-05-13 2011-05-11 56.305 101,600 -993 0.02% 5,720,598
2011-05-11 2011-05-06 53.808 102,593 +993 0.02% 5,520,326
2011-05-06 2011-05-04 59.124 101,600 +2,483 0.02% 6,007,037
2011-05-05 2011-05-03 59.366 99,117 -2,483 0.02% 5,884,183
2011-04-12 2011-04-08 57.191 101,600 -2,483 0.02% 5,810,622
2011-04-11 2011-04-07 57.433 104,083 -45,437 0.02% 5,977,779
2011-04-06 2011-04-01 55.983 149,520 -2,483 0.03% 8,370,563
2011-04-04 2011-03-31 56.386 152,003 -745 0.03% 8,570,788
2011-04-01 2011-03-30 55.580 152,748 -7,697 0.03% 8,489,755
2011-03-29 2011-03-25 53.969 160,445 -745 0.03% 8,659,076
2011-03-24 2011-03-22 52.841 161,190 -496 0.03% 8,517,507
2011-03-23 2011-03-21 52.439 161,686 -2,483 0.03% 8,478,596
2011-02-11 2011-02-09 52.439 164,169 -993 0.03% 8,608,802
2011-02-01 2011-01-28 52.278 165,162 +745 0.03% 8,634,265
2011-01-27 2011-01-25 52.761 164,417 +993 0.03% 8,674,782
2011-01-21 2011-01-19 53.486 163,424 -28,335 0.03% 8,740,866
2011-01-18 2011-01-14 53.164 191,759 +7,449 0.04% 10,194,601
2011-01-17 2011-01-13 53.647 184,310 -2,483 0.04% 9,887,664
2011-01-14 2011-01-12 53.969 186,793 -19,864 0.04% 10,081,054
2011-01-12 2011-01-10 53.244 206,657 -7,572 0.04% 11,003,279
2011-01-11 2011-01-07 53.727 214,229 -11,794 0.05% 11,509,982
2011-01-10 2011-01-06 54.291 226,023 -249 0.05% 12,271,088
2011-01-07 2011-01-05 53.808 226,272 -47,919 0.05% 12,175,248
2011-01-06 2011-01-04 53.486 274,191 -51,645 0.06% 14,665,330
2011-01-05 2011-01-03 52.358 325,836 -24,829 0.07% 17,060,155
2011-01-04 2010-12-31 51.714 350,665 -21,353 0.07% 18,134,183
2010-12-28 2010-12-22 51.955 372,018 -745 0.08% 19,328,325
2010-12-22 2010-12-20 50.989 372,763 +1,738 0.08% 19,006,715
2010-12-21 2010-12-17 52.600 371,025 +1,242 0.08% 19,515,825
2010-12-20 2010-12-16 52.358 369,783 -28,802 0.08% 19,361,137
2010-12-16 2010-12-14 53.486 398,585 +254,061 0.08% 21,318,644
2010-12-15 2010-12-13 53.808 144,524 +993 0.03% 7,776,550
2010-12-10 2010-12-08 53.566 143,531 +7,448 0.03% 7,688,434
2010-12-06 2010-12-02 54.855 136,083 -54,623 0.03% 7,464,858
2010-12-01 2010-11-29 54.533 190,706 -497 0.04% 10,399,766
2010-11-30 2010-11-26 53.808 191,203 -2,359 0.04% 10,288,255
2010-11-24 2010-11-22 54.936 193,562 -49,658 0.04% 10,633,471
2010-11-23 2010-11-19 55.097 243,220 -49,658 0.05% 13,400,652
2010-11-22 2010-11-18 55.097 292,878 -48,913 0.06% 16,136,651
2010-11-19 2010-11-17 54.936 341,791 -49,658 0.07% 18,776,539
2010-11-18 2010-11-16 55.177 391,449 -47,175 0.08% 21,599,133
2010-11-17 2010-11-15 55.500 438,624 -42,209 0.09% 24,343,452
2010-11-16 2010-11-12 55.500 480,833 -50,031 0.10% 26,686,035
2010-11-15 2010-11-11 56.788 530,864 -50,403 0.11% 30,146,920
2010-11-12 2010-11-10 56.144 581,267 -49,658 0.12% 32,634,653
2010-11-11 2010-11-09 56.950 630,925 -50,403 0.13% 35,930,868
2010-11-10 2010-11-08 56.869 681,328 -49,658 0.14% 38,746,412
2010-11-09 2010-11-05 56.144 730,986 -49,658 0.15% 41,040,476
2010-11-08 2010-11-04 55.258 780,644 -49,658 0.16% 43,136,777
2010-11-05 2010-11-03 55.097 830,302 -53,134 0.18% 45,747,013
2010-11-04 2010-11-02 54.211 883,436 -100,309 0.19% 47,891,751
2010-11-03 2010-11-01 53.808 983,745 -49,920 0.21% 52,933,371
2010-11-02 2010-10-29 53.325 1,033,665 -100,557 0.22% 55,119,892
2010-11-01 2010-10-28 53.164 1,134,222 -49,658 0.24% 60,299,340
2010-10-29 2010-10-27 52.761 1,183,880 +422,093 0.25% 62,462,525
2010-10-28 2010-10-26 53.969 761,787 +485,129 0.16% 41,112,976
2010-10-27 2010-10-25 53.889 276,658 -11,297 0.06% 14,908,704
2010-10-26 2010-10-22 53.808 287,955 -13,035 0.06% 15,494,289
2010-10-25 2010-10-21 53.969 300,990 -51,893 0.06% 16,244,166
2010-10-22 2010-10-20 53.405 352,883 -24,829 0.07% 18,845,811
2010-10-21 2010-10-19 53.566 377,712 -52,141 0.08% 20,232,660
2010-10-20 2010-10-18 53.486 429,853 -497 0.09% 22,991,039
2010-10-18 2010-10-14 53.325 430,350 -5,710 0.09% 22,948,291
2010-10-14 2010-10-12 52.519 436,060 -497 0.09% 22,901,525
2010-10-13 2010-10-11 52.841 436,557 -3,476 0.09% 23,068,287
2010-10-11 2010-10-07 51.794 440,033 +10,304 0.09% 22,791,178
2010-10-08 2010-10-06 51.955 429,729 +1,242 0.09% 22,326,720
2010-10-06 2010-10-04 52.036 428,487 +6,579 0.09% 22,296,707
2010-10-05 2010-09-30 52.036 421,908 +4,469 0.09% 21,954,363
2010-09-29 2010-09-27 52.922 417,439 -744 0.09% 22,091,690
2010-09-28 2010-09-24 51.553 418,183 +1,738 0.09% 21,558,419
2010-09-27 2010-09-22 51.875 416,445 +2,483 0.09% 21,603,000
2010-09-21 2010-09-17 51.391 413,962 +3,476 0.09% 21,274,125
2010-09-14 2010-09-10 51.472 410,486 +1,241 0.09% 21,128,553
2010-09-10 2010-09-08 55.056 409,245 +14,680 0.09% 22,531,444
2010-09-08 2010-09-06 55.970 394,565 +1,686 0.09% 22,083,635
2010-09-07 2010-09-03 55.056 392,879 +2,890 0.09% 21,630,395
2010-09-06 2010-09-02 56.302 389,989 +722 0.08% 21,957,059
2010-09-03 2010-09-01 56.136 389,267 -2,408 0.08% 21,851,759
2010-09-02 2010-08-31 56.136 391,675 -3,613 0.09% 21,986,933
2010-08-27 2010-08-25 56.053 395,288 -1,204 0.09% 22,156,926
2010-08-26 2010-08-24 56.302 396,492 +1,204 0.09% 22,323,189
2010-08-20 2010-08-18 57.630 395,288 -2,288 0.09% 22,780,603
2010-08-18 2010-08-16 56.468 397,576 +964 0.09% 22,450,250
2010-08-09 2010-08-05 59.457 396,612 -482 0.09% 23,581,476
2010-08-04 2010-08-02 60.122 397,094 +482 0.09% 23,873,935
2010-08-02 2010-07-29 60.122 396,612 -4,577 0.09% 23,844,956
2010-07-26 2010-07-22 58.212 401,189 -481 0.09% 23,353,885
2010-07-06 2010-07-02 58.129 401,670 -2,409 0.09% 23,348,530
2010-06-28 2010-06-24 58.876 404,079 -722 0.09% 23,790,558
2010-06-25 2010-06-23 57.381 404,801 +722 0.09% 23,227,995
2010-06-23 2010-06-21 57.630 404,079 -963 0.09% 23,287,231
2010-06-22 2010-06-18 56.634 405,042 +963 0.09% 22,939,109
2010-06-21 2010-06-17 57.049 404,079 +482 0.09% 23,052,346
2010-06-15 2010-06-11 56.468 403,597 -2,408 0.09% 22,790,243
2010-06-10 2010-06-08 55.803 406,005 -964 0.09% 22,656,497
2010-06-08 2010-06-04 55.222 406,969 +4,817 0.09% 22,473,726
2010-06-03 2010-06-01 53.395 402,152 -24,084 0.09% 21,473,029
2010-06-02 2010-05-31 53.644 426,236 +24,084 0.09% 22,865,187
2010-06-01 2010-05-28 53.561 402,152 -963 0.09% 21,539,819
2010-05-31 2010-05-27 52.648 403,115 -28,034 0.09% 21,223,174
2010-05-28 2010-05-26 50.157 431,149 -963 0.09% 21,625,016
2010-05-26 2010-05-24 50.323 432,112 +14,451 0.09% 21,745,083
2010-05-25 2010-05-20 49.908 417,661 -723 0.09% 20,844,453
2010-05-20 2010-05-18 49.284 418,384 +348 0.09% 20,619,747
2010-05-18 2010-05-14 50.365 418,036 +3,610 0.09% 21,054,255
2010-05-17 2010-05-13 52.193 414,426 +9,626 0.09% 21,630,184
2010-05-11 2010-05-07 54.354 404,800 -3,610 0.09% 22,002,489
2010-05-04 2010-04-30 55.268 408,410 +1,684 0.09% 22,572,080
2010-04-21 2010-04-19 53.855 406,726 -360 0.09% 21,904,357
2010-04-16 2010-04-14 54.853 407,086 -1,444 0.09% 22,329,740
2010-03-31 2010-03-29 55.684 408,530 -963 0.09% 22,748,477
2010-03-29 2010-03-25 54.022 409,493 +963 0.09% 22,121,441
2010-03-26 2010-03-24 53.606 408,530 +1,925 0.09% 21,899,653
2010-03-25 2010-03-23 54.022 406,605 +2,406 0.09% 21,965,427
2010-03-22 2010-03-18 55.518 404,199 +722 0.09% 22,440,125
2010-03-19 2010-03-17 56.930 403,477 -3,850 0.09% 22,970,102
2010-03-17 2010-03-15 54.271 407,327 +1,444 0.09% 22,105,989
2010-03-15 2010-03-11 54.105 405,883 -1,203 0.09% 21,960,156
2010-03-12 2010-03-10 53.855 407,086 +2,406 0.09% 21,923,745
2010-03-08 2010-03-04 52.941 404,680 -1,203 0.09% 21,424,206
2010-03-04 2010-03-02 52.526 405,883 +1,203 0.09% 21,319,230
2010-03-02 2010-02-26 51.778 404,680 +2,406 0.09% 20,953,345
2010-02-26 2010-02-24 51.279 402,274 +361 0.09% 20,628,170
2010-02-17 2010-02-11 51.528 401,913 +1,204 0.09% 20,709,867
2010-01-26 2010-01-22 54.022 400,709 -1,565 0.09% 21,646,916
2010-01-22 2010-01-20 55.102 402,274 +1,565 0.09% 22,166,088
2010-01-20 2010-01-18 55.185 400,709 +240 0.09% 22,113,157
2010-01-18 2010-01-14 55.351 400,469 -962 0.09% 22,166,478
2010-01-15 2010-01-13 54.770 401,431 -722 0.09% 21,986,186
2010-01-14 2010-01-12 55.933 402,153 -241 0.09% 22,493,651
2010-01-13 2010-01-11 55.767 402,394 +241 0.09% 22,440,245
2010-01-08 2010-01-06 55.850 402,153 +1,684 0.09% 22,460,228
2010-01-07 2010-01-05 56.016 400,469 -1,203 0.09% 22,432,742
2009-12-30 2009-12-28 54.105 401,672 +2,406 0.09% 21,732,321
2009-12-16 2009-12-14 53.274 399,266 +7,220 0.09% 21,270,315
2009-12-11 2009-12-09 53.440 392,046 -963 0.08% 20,950,846
2009-12-08 2009-12-04 54.437 393,009 +2,166 0.08% 21,394,265
2009-11-25 2009-11-23 54.520 390,843 -1,203 0.08% 21,308,837
2009-11-20 2009-11-18 54.437 392,046 -963 0.08% 21,341,842
2009-11-02 2009-10-29 55.102 393,009 +7,446 0.08% 21,655,569
2009-10-30 2009-10-28 56.349 385,563 -963 0.08% 21,725,942
2009-10-28 2009-10-23 57.678 386,526 +33,450 0.08% 22,294,193
2009-10-23 2009-10-21 63.821 353,076 -53,904 0.08% 22,533,691
2009-10-22 2009-10-20 62.519 406,980 +19,745 0.09% 25,443,823
2009-10-20 2009-10-16 60.869 387,235 +9,904 0.09% 23,570,534
2009-10-16 2009-10-14 59.219 377,331 +10,020 0.08% 22,345,170
2009-10-15 2009-10-13 58.351 367,311 +1,382 0.08% 21,432,854
2009-10-14 2009-10-12 57.396 365,929 +230 0.08% 21,002,698
2009-10-13 2009-10-09 58.177 365,699 -23,033 0.08% 21,275,285
2009-10-12 2009-10-08 57.135 388,732 -1,267 0.09% 22,210,227
2009-10-09 2009-10-07 56.180 389,999 +23,033 0.09% 21,910,111
2009-10-08 2009-10-06 55.746 366,966 +346 0.08% 20,456,798
2009-10-06 2009-10-02 55.919 366,620 +460 0.08% 20,501,179
2009-10-02 2009-09-29 56.961 366,160 +922 0.08% 20,856,986
2009-09-30 2009-09-28 56.788 365,238 +460 0.08% 20,741,039
2009-09-28 2009-09-24 58.785 364,778 -3,685 0.08% 21,443,423
2009-09-24 2009-09-22 58.351 368,463 -230 0.08% 21,500,074
2009-09-23 2009-09-21 58.264 368,693 +1,842 0.08% 21,481,481
2009-09-22 2009-09-18 59.045 366,851 +691 0.08% 21,660,847
2009-09-21 2009-09-17 60.174 366,160 -921 0.08% 22,033,417
2009-09-18 2009-09-16 59.566 367,081 -23,159 0.08% 21,865,395
2009-09-17 2009-09-15 58.261 390,240 +115 0.09% 22,735,863
2009-09-16 2009-09-14 57.913 390,125 -4,600 0.09% 22,593,466
2009-09-15 2009-09-11 58.957 394,725 -230 0.09% 23,271,757
2009-09-14 2009-09-10 60.000 394,955 +40,249 0.09% 23,697,447
2009-09-11 2009-09-09 59.913 354,706 +1,150 0.08% 21,251,648
2009-09-10 2009-09-08 60.000 353,556 +1,265 0.08% 21,213,492
2009-09-09 2009-09-07 60.870 352,291 +1,380 0.08% 21,443,933
2009-09-07 2009-09-03 60.348 350,911 -460 0.08% 21,176,847
2009-09-04 2009-09-02 59.566 351,371 +1,955 0.08% 20,929,620
2009-09-03 2009-09-01 60.087 349,416 +575 0.08% 20,995,474
2009-09-02 2009-08-31 62.000 348,841 -2,300 0.08% 21,628,276
2009-08-27 2009-08-25 59.305 351,141 +920 0.08% 20,824,317
2009-08-26 2009-08-24 60.261 350,221 -460 0.08% 21,104,753
2009-08-24 2009-08-20 60.000 350,681 -460 0.08% 21,040,991
2009-08-21 2009-08-19 59.305 351,141 -2,070 0.08% 20,824,317
2009-08-20 2009-08-18 58.348 353,211 +1,610 0.08% 20,609,222
2009-08-19 2009-08-17 59.218 351,601 -345 0.08% 20,821,023
2009-08-18 2009-08-14 60.522 351,946 -575 0.08% 21,300,516
2009-08-17 2009-08-13 60.696 352,521 -4,370 0.08% 21,396,625
2009-08-14 2009-08-12 59.826 356,891 -230 0.08% 21,351,524
2009-08-13 2009-08-11 60.522 357,121 -1,725 0.08% 21,613,718
2009-08-12 2009-08-10 60.522 358,846 +690 0.08% 21,718,119
2009-08-06 2009-08-04 60.783 358,156 +460 0.08% 21,769,791
2009-08-05 2009-08-03 60.957 357,696 +3,220 0.08% 21,804,039
2009-08-03 2009-07-30 58.696 354,476 -1,380 0.08% 20,806,329
2009-07-31 2009-07-29 59.131 355,856 -3,910 0.08% 21,042,051
2009-07-30 2009-07-28 60.000 359,766 +5,750 0.08% 21,586,094
2009-07-29 2009-07-27 60.435 354,016 +2,875 0.08% 21,395,013
2009-07-28 2009-07-24 59.826 351,141 +7,820 0.08% 21,007,522
2009-07-27 2009-07-23 60.000 343,321 +230 0.08% 20,599,388
2009-07-24 2009-07-22 60.000 343,091 -690 0.08% 20,585,588
2009-07-20 2009-07-16 57.653 343,781 -2,990 0.08% 19,819,845
2009-07-17 2009-07-15 57.305 346,771 -920 0.08% 19,871,609
2009-07-15 2009-07-13 55.218 347,691 +805 0.08% 19,198,709
2009-07-10 2009-07-08 55.566 346,886 -4,370 0.08% 19,274,916
2009-07-09 2009-07-07 56.522 351,256 -2,760 0.08% 19,853,723
2009-07-08 2009-07-06 56.957 354,016 -2,760 0.08% 20,163,645
2009-07-07 2009-07-03 56.261 356,776 +12,995 0.08% 20,072,653
2009-07-06 2009-07-02 58.435 343,781 +7,820 0.07% 20,088,893
2009-07-03 2009-06-30 61.740 335,961 +1,380 0.07% 20,742,069
2009-07-02 2009-06-29 61.218 334,581 -3,795 0.07% 20,482,303
2009-06-25 2009-06-23 62.957 338,376 -2,300 0.07% 21,303,108
2009-06-23 2009-06-19 66.957 340,676 -2,300 0.07% 22,810,621
2009-06-22 2009-06-18 66.348 342,976 -6,900 0.07% 22,755,853
2009-06-19 2009-06-17 66.870 349,876 +8,970 0.08% 23,396,201
2009-06-18 2009-06-16 66.522 340,906 -7,820 0.07% 22,677,801
2009-06-17 2009-06-15 66.609 348,726 -1,380 0.08% 23,228,328
2009-06-16 2009-06-12 66.783 350,106 +1,150 0.08% 23,381,137
2009-06-15 2009-06-11 64.696 348,956 -2,990 0.08% 22,576,076
2009-06-12 2009-06-10 61.479 351,946 +690 0.08% 21,637,162
2009-06-11 2009-06-09 59.826 351,256 -2,990 0.08% 21,014,402
2009-06-10 2009-06-08 59.566 354,246 +230 0.08% 21,100,871
2009-06-09 2009-06-05 59.479 354,016 -460 0.08% 21,056,387
2009-06-08 2009-06-04 59.131 354,476 -10,580 0.08% 20,960,450
2009-06-05 2009-06-03 58.696 365,056 -7,015 0.08% 21,427,333
2009-06-04 2009-06-02 54.957 372,071 -1,380 0.08% 20,447,855
2009-06-03 2009-06-01 56.522 373,451 -8,739 0.08% 21,108,231
2009-06-02 2009-05-29 51.652 382,190 -2,309 0.08% 19,741,067
2009-06-01 2009-05-27 50.522 384,499 -4,140 0.08% 19,425,679
2009-05-29 2009-05-26 50.087 388,639 +1,265 0.08% 19,465,865
2009-05-27 2009-05-25 50.435 387,374 +4,600 0.08% 19,537,245
2009-05-26 2009-05-22 50.261 382,774 +2,760 0.08% 19,238,673
2009-05-25 2009-05-21 51.739 380,014 -2,300 0.08% 19,661,716
2009-05-22 2009-05-20 49.566 382,314 +4,600 0.08% 18,949,594
2009-05-21 2009-05-19 60.283 377,714 -1,840 0.08% 22,769,545
2009-05-20 2009-05-18 56.415 379,554 +23,339 0.08% 21,412,391
2009-05-18 2009-05-14 56.226 356,215 +1,060 0.08% 20,028,521
2009-05-15 2009-05-13 55.377 355,155 +6,148 0.08% 19,667,377
2009-05-14 2009-05-12 55.849 349,007 +212 0.08% 19,491,545
2009-05-13 2009-05-11 57.358 348,795 -16,218 0.08% 20,006,183
2009-05-12 2009-05-08 56.037 365,013 +636 0.09% 20,454,327
2009-05-11 2009-05-07 54.622 364,377 -9,222 0.09% 19,903,064
2009-05-08 2009-05-06 53.301 373,599 -19,822 0.09% 19,913,361
2009-05-07 2009-05-05 51.226 393,421 -7,632 0.09% 20,153,375
2009-05-06 2009-05-04 47.830 401,053 +1,272 0.09% 19,182,276
2009-05-05 2009-04-30 45.660 399,781 -2,756 0.09% 18,253,995
2009-05-04 2009-04-29 45.047 402,537 +4,028 0.09% 18,132,997
2009-04-30 2009-04-28 45.424 398,509 +212 0.09% 18,101,928
2009-04-29 2009-04-27 46.037 398,297 +2,120 0.09% 18,336,535
2009-04-28 2009-04-24 48.301 396,177 -212 0.09% 19,135,933
2009-04-27 2009-04-23 50.188 396,389 -1,696 0.09% 19,894,070
2009-04-24 2009-04-22 49.434 398,085 -954 0.09% 19,678,750
2009-04-23 2009-04-21 48.584 399,039 -3,419 0.09% 19,387,106
2009-04-22 2009-04-20 48.113 402,458 -848 0.09% 19,363,380
2009-04-21 2009-04-17 47.735 403,306 +1,696 0.09% 19,251,990
2009-04-20 2009-04-16 45.943 401,610 -5,936 0.09% 18,451,169
2009-04-17 2009-04-15 45.424 407,546 +3,392 0.09% 18,512,426
2009-04-16 2009-04-14 46.226 404,154 +2,120 0.09% 18,682,431
2009-04-15 2009-04-09 46.179 402,034 -636 0.09% 18,565,468
2009-04-09 2009-04-07 45.330 402,670 -5,724 0.09% 18,252,951
2009-04-08 2009-04-06 44.764 408,394 +1,670 0.09% 18,281,254
2009-04-07 2009-04-03 44.245 406,724 +1,272 0.09% 17,995,464
2009-04-06 2009-04-02 45.707 405,452 -636 0.09% 18,532,058
2009-04-03 2009-04-01 45.141 406,088 -848 0.09% 18,331,268
2009-04-01 2009-03-30 43.396 406,936 -2,544 0.09% 17,659,336
2009-03-31 2009-03-27 44.339 409,480 +1,484 0.09% 18,156,033
2009-03-30 2009-03-26 43.820 407,996 +212 0.09% 17,878,540
2009-03-20 2009-03-18 42.358 407,784 -2,120 0.09% 17,272,967
2009-03-19 2009-03-17 42.405 409,904 +3,392 0.09% 17,382,101
2009-03-18 2009-03-16 42.924 406,512 +1,060 0.09% 17,449,186
2009-03-17 2009-03-13 41.179 405,452 -4,028 0.09% 16,696,064
2009-03-16 2009-03-12 38.066 409,480 -6,360 0.09% 15,587,148
2009-03-13 2009-03-11 39.151 415,840 +2,968 0.10% 16,280,389
2009-03-11 2009-03-09 39.811 412,872 -9,540 0.09% 16,436,839
2009-03-10 2009-03-06 44.717 422,412 -4,876 0.10% 18,888,828
2009-03-09 2009-03-05 43.679 427,288 -636 0.10% 18,663,458
2009-03-06 2009-03-04 42.311 427,924 +1,272 0.10% 18,105,875
2009-03-04 2009-03-02 41.320 426,652 -3,604 0.10% 17,629,432
2009-03-03 2009-02-27 41.792 430,256 +2,120 0.10% 17,981,300
2009-03-02 2009-02-26 38.396 428,136 -424 0.10% 16,438,666
2009-02-27 2009-02-25 40.236 428,560 +636 0.10% 17,243,328
2009-02-26 2009-02-24 41.320 427,924 +424 0.10% 17,681,991
2009-02-25 2009-02-23 41.509 427,500 -1,060 0.10% 17,745,131
2009-02-24 2009-02-20 40.471 428,560 +1,272 0.10% 17,344,402
2009-02-23 2009-02-19 39.622 427,288 +2,120 0.10% 16,930,134
2009-02-20 2009-02-18 40.094 425,168 -2,120 0.10% 17,046,684
2009-02-19 2009-02-17 39.622 427,288 -1,908 0.10% 16,930,134
2009-02-18 2009-02-16 42.358 429,196 +3,180 0.10% 18,179,939
2009-02-17 2009-02-13 43.207 426,016 -212 0.10% 18,406,949
2009-02-16 2009-02-12 43.820 426,228 +1,272 0.10% 18,677,473
2009-02-13 2009-02-11 44.056 424,956 +3,604 0.10% 18,721,958
2009-02-12 2009-02-10 44.811 421,352 -2,968 0.10% 18,881,178
2009-02-11 2009-02-09 44.434 424,320 +4,876 0.10% 18,854,057
2009-02-10 2009-02-06 44.575 419,444 +1,484 0.10% 18,696,754
2009-02-05 2009-02-03 45.707 417,960 -1,484 0.10% 19,103,763
2009-02-04 2009-02-02 44.386 419,444 -1,139 0.10% 18,617,614
2009-02-03 2009-01-30 45.471 420,583 +2,120 0.10% 19,124,459
2009-02-02 2009-01-29 45.518 418,463 +2,544 0.10% 19,047,799
2009-01-30 2009-01-23 45.518 415,919 -1,696 0.09% 18,932,000
2009-01-29 2009-01-22 45.990 417,615 -636 0.10% 19,206,186
2009-01-23 2009-01-21 45.283 418,251 -1,060 0.10% 18,939,506
2009-01-22 2009-01-20 43.868 419,311 +212 0.10% 18,394,146
2009-01-21 2009-01-19 43.160 419,099 -2,120 0.10% 18,088,316
2009-01-20 2009-01-16 44.103 421,219 -424 0.10% 18,577,188
2009-01-16 2009-01-14 42.217 421,643 -7,420 0.10% 17,800,342
2009-01-15 2009-01-13 41.085 429,063 +2,120 0.10% 17,627,862
2009-01-14 2009-01-12 41.132 426,943 +2,120 0.10% 17,560,901
2009-01-13 2009-01-09 41.462 424,823 +212 0.10% 17,613,973
2009-01-12 2009-01-08 41.132 424,611 +1,908 0.10% 17,464,982
2009-01-09 2009-01-07 43.160 422,703 -2,332 0.10% 18,243,865
2009-01-08 2009-01-06 44.905 425,035 +5,300 0.10% 19,086,314
2009-01-07 2009-01-05 44.339 419,735 +4,876 0.10% 18,610,732
2009-01-05 2008-12-31 41.509 414,859 -1,272 0.09% 17,220,415
2008-12-30 2008-12-24 37.217 416,131 -23,321 0.09% 15,487,007
2008-12-29 2008-12-22 33.019 439,452 -7,422,183 0.10% 14,510,083
2008-12-23 2008-12-19 31.981 7,861,635 +23,108 1.78% 251,421,835
2008-12-22 2008-12-18 30.000 7,838,527 +7,429,816 1.78% 235,153,797
2008-12-19 2008-12-17 29.905 408,711 -5,300 0.09% 12,222,668
2008-12-18 2008-12-16 29.717 414,011 +2,120 0.09% 12,303,052
2008-12-17 2008-12-15 30.849 411,891 +8,480 0.09% 12,706,340
2008-12-16 2008-12-12 31.462 403,411 -848 0.09% 12,692,115
2008-12-15 2008-12-11 31.462 404,259 -2,544 0.09% 12,718,795
2008-12-12 2008-12-10 30.896 406,803 +2,544 0.09% 12,568,570
2008-12-10 2008-12-08 29.481 404,259 -2,120 0.09% 11,917,911
2008-12-09 2008-12-05 27.736 406,379 -2,120 0.09% 11,271,170
2008-12-08 2008-12-04 26.509 408,499 -1,272 0.09% 10,828,985
2008-12-05 2008-12-03 25.802 409,771 +1,908 0.09% 10,572,774
2008-12-03 2008-12-01 28.537 407,863 +2,120 0.09% 11,639,387
2008-12-02 2008-11-28 26.934 405,743 -848 0.09% 10,928,173
2008-12-01 2008-11-27 26.132 406,591 -9,116 0.09% 10,624,976
2008-11-28 2008-11-26 24.104 415,707 -1,484 0.09% 10,020,022
2008-11-27 2008-11-25 23.632 417,191 +4,240 0.09% 9,859,005
2008-11-26 2008-11-24 23.349 412,951 -2,756 0.09% 9,641,934
2008-11-21 2008-11-19 23.726 415,707 +2,544 0.09% 9,863,152
2008-11-20 2008-11-18 24.622 413,163 -2,544 0.09% 10,173,077
2008-11-19 2008-11-17 25.000 415,707 -5,512 0.09% 10,392,586
2008-11-18 2008-11-14 24.387 421,219 +5,512 0.09% 10,272,092
2008-11-14 2008-11-12 25.990 415,707 -212 0.09% 10,804,368
2008-11-12 2008-11-10 27.594 415,919 +2,120 0.09% 11,476,912
2008-11-10 2008-11-06 28.019 413,799 -3,816 0.09% 11,594,080
2008-11-07 2008-11-05 28.396 417,615 -848 0.09% 11,858,589
2008-11-05 2008-11-03 27.830 418,463 -4,702 0.09% 11,645,805
2008-11-03 2008-10-30 28.254 423,165 +1,484 0.10% 11,956,305
2008-10-31 2008-10-29 27.594 421,681 +4,452 0.09% 11,635,909
2008-10-30 2008-10-28 28.019 417,229 -18,232 0.09% 11,690,184
2008-10-29 2008-10-27 27.311 435,461 -424 0.10% 11,892,913
2008-10-28 2008-10-24 27.736 435,885 -3,817 0.10% 12,089,537
2008-10-24 2008-10-22 29.717 439,702 +424 0.10% 13,066,504
2008-10-23 2008-10-21 31.037 439,278 +1,272 0.10% 13,634,078
2008-10-21 2008-10-17 32.075 438,006 +2,121 0.10% 14,049,129
2008-10-17 2008-10-15 35.519 435,885 -9,965 0.10% 15,482,009
2008-10-16 2008-10-14 34.056 445,850 +1,908 0.10% 15,184,007
2008-10-15 2008-10-13 30.660 443,942 +1,484 0.10% 13,611,313
2008-10-14 2008-10-10 32.075 442,458 +1,060 0.10% 14,191,928
2008-10-13 2008-10-09 36.745 441,398 +2,544 0.10% 16,219,156
2008-10-10 2008-10-08 37.641 438,854 -17,172 0.10% 16,518,986
2008-10-09 2008-10-06 40.094 456,026 +212 0.10% 18,283,905
2008-10-08 2008-10-03 41.509 455,814 +6,629 0.10% 18,920,419
2008-10-06 2008-10-02 43.868 449,185 +4,664 0.10% 19,704,645
2008-10-03 2008-09-30 44.717 444,521 +636 0.10% 19,877,467
2008-10-02 2008-09-29 45.188 443,885 -33,921 0.10% 20,058,405
2008-09-30 2008-09-26 44.811 477,806 +6,360 0.10% 21,410,935
2008-09-26 2008-09-24 48.396 471,446 +4,240 0.10% 22,816,012
2008-09-25 2008-09-23 48.207 467,206 -21,200 0.10% 22,522,662
2008-09-24 2008-09-22 48.113 488,406 -2,120 0.11% 23,498,578
2008-09-23 2008-09-19 47.169 490,526 -3,180 0.11% 23,137,821
2008-09-19 2008-09-17 47.169 493,706 -5,300 0.11% 23,287,820
2008-09-18 2008-09-16 48.018 499,006 -9,540 0.11% 23,961,498
2008-09-17 2008-09-12 48.773 508,546 +4,240 0.11% 24,803,399
2008-09-16 2008-09-11 48.773 504,306 +1,696 0.11% 24,596,601
2008-09-12 2008-09-10 49.245 502,610 +3,180 0.11% 24,750,960
2008-09-11 2008-09-09 50.188 499,430 +3,816 0.11% 25,065,518
2008-09-10 2008-09-08 49.811 495,614 +1,484 0.10% 24,686,977
2008-09-09 2008-09-05 49.811 494,130 -6,784 0.10% 24,613,057
2008-09-08 2008-09-04 49.528 500,914 -10,388 0.10% 24,809,207
2008-09-05 2008-09-03 48.679 511,302 +17,384 0.11% 24,889,582
2008-09-04 2008-09-02 51.226 493,918 -5,300 0.10% 25,301,432
2008-09-03 2008-09-01 50.188 499,218 +4,028 0.10% 25,054,878
2008-09-02 2008-08-29 51.792 495,190 -424 0.10% 25,646,885
2008-09-01 2008-08-28 51.037 495,614 +2,120 0.10% 25,294,800
2008-08-29 2008-08-27 51.415 493,494 +4,452 0.10% 25,372,823
2008-08-28 2008-08-26 52.452 489,042 -5,162 0.10% 25,651,417
2008-08-27 2008-08-25 51.698 494,204 -424 0.10% 25,549,196
2008-08-26 2008-08-21 50.660 494,628 +424 0.10% 25,057,827
2008-08-25 2008-08-20 52.075 494,204 -848 0.10% 25,735,686
2008-08-21 2008-08-19 52.814 495,052 +1,060 0.10% 26,145,686
2008-08-20 2008-08-18 53.387 493,992 +6,030 0.10% 26,372,775
2008-08-19 2008-08-15 53.483 487,962 -1,257 0.10% 26,097,453
2008-08-18 2008-08-14 53.483 489,219 -1,256 0.10% 26,164,681
2008-08-15 2008-08-13 52.910 490,475 +209 0.10% 25,950,799
2008-08-14 2008-08-12 54.438 490,266 -2,513 0.10% 26,688,903
2008-08-12 2008-08-08 52.910 492,779 +1,047 0.10% 26,072,703
2008-08-11 2008-08-07 52.050 491,732 -49,028 0.10% 25,594,643
2008-08-08 2008-08-05 52.528 540,760 -1,047 0.11% 28,404,775
2008-08-07 2008-08-04 54.151 541,807 -419 0.11% 29,339,437
2008-08-05 2008-08-01 54.151 542,226 +838 0.11% 29,362,126
2008-08-04 2008-07-31 53.292 541,388 -1,676 0.11% 28,851,402
2008-08-01 2008-07-30 53.101 543,064 +838 0.11% 28,836,988
2008-07-31 2008-07-29 52.814 542,226 -1,885 0.11% 28,637,135
2008-07-30 2008-07-28 53.674 544,111 +2,095 0.11% 29,204,375
2008-07-29 2008-07-25 54.056 542,016 +837 0.11% 29,298,989
2008-07-28 2008-07-24 55.202 541,179 +628 0.11% 29,873,965
2008-07-25 2008-07-23 56.061 540,551 -628 0.11% 30,303,924
2008-07-24 2008-07-22 57.112 541,179 -628 0.11% 30,907,667
2008-07-23 2008-07-21 56.252 541,807 -419 0.11% 30,477,827
2008-07-22 2008-07-18 55.393 542,226 -838 0.11% 30,035,332
2008-07-21 2008-07-17 54.820 543,064 +1,048 0.11% 29,770,560
2008-07-18 2008-07-16 55.870 542,016 +837 0.11% 30,282,524
2008-07-17 2008-07-15 55.488 541,179 -15,915 0.11% 30,029,021
2008-07-15 2008-07-11 57.589 557,094 -1,466 0.12% 32,082,625
2008-07-14 2008-07-10 56.348 558,560 -628 0.12% 31,473,565
2008-07-11 2008-07-09 56.825 559,188 -838 0.12% 31,775,977
2008-07-10 2008-07-08 55.297 560,026 +209 0.12% 30,967,836
2008-07-09 2008-07-07 55.870 559,817 -837 0.12% 31,277,069
2008-07-08 2008-07-04 54.342 560,654 +2,094 0.12% 30,467,112
2008-07-07 2008-07-03 55.679 558,560 -419 0.12% 31,100,150
2008-07-04 2008-07-02 57.398 558,979 +4,188 0.12% 32,084,410
2008-07-03 2008-06-30 57.303 554,791 -6,282 0.12% 31,791,041
2008-07-02 2008-06-27 55.775 561,073 -3,979 0.12% 31,293,657
2008-06-30 2008-06-26 54.915 565,052 -3,560 0.12% 31,029,899
2008-06-27 2008-06-25 54.438 568,612 -419 0.12% 30,953,871
2008-06-26 2008-06-24 53.769 569,031 -4,398 0.12% 30,596,265
2008-06-25 2008-06-23 51.381 573,429 +2,398 0.12% 29,463,615
2008-06-24 2008-06-20 52.910 571,031 +7,330 0.12% 30,212,979
2008-06-23 2008-06-19 55.297 563,701 +2,512 0.12% 31,171,053
2008-06-20 2008-06-18 58.162 561,189 -1,675 0.12% 32,640,029
2008-06-19 2008-06-17 57.685 562,864 +1,675 0.12% 32,468,671
2008-06-17 2008-06-13 57.398 561,189 -24,501 0.12% 32,211,260
2008-06-16 2008-06-12 56.348 585,690 -628 0.12% 33,002,278
2008-06-13 2008-06-11 56.252 586,318 +7,120 0.12% 32,981,668
2008-06-12 2008-06-10 58.353 579,198 +1,675 0.12% 33,798,106
2008-06-11 2008-06-06 61.982 577,523 -1,675 0.12% 35,796,295
2008-06-10 2008-06-05 62.078 579,198 +2,722 0.12% 35,955,432
2008-06-06 2008-06-04 61.218 576,476 -1,675 0.12% 35,290,951
2008-06-05 2008-06-03 61.505 578,151 +1,675 0.12% 35,559,140
2008-06-02 2008-05-29 62.746 576,476 -3,141 0.12% 36,171,848
2008-05-28 2008-05-26 60.263 579,617 -5,235 0.12% 34,929,677
2008-05-27 2008-05-23 59.690 584,852 +1,367 0.12% 34,910,020
2008-05-26 2008-05-22 61.123 583,485 -210 0.12% 35,664,305
2008-05-22 2008-05-20 60.168 583,695 -2,094 0.12% 35,119,686
2008-05-21 2008-05-19 60.454 585,789 +2,304 0.12% 35,413,514
2008-05-20 2008-05-16 60.645 583,485 +1,256 0.12% 35,385,678
2008-05-19 2008-05-15 62.269 582,229 -2,722 0.12% 36,254,801
2008-05-16 2008-05-14 60.645 584,951 -2,932 0.12% 35,474,584
2008-05-13 2008-05-08 59.404 587,883 -1,047 0.12% 34,922,505
2008-05-09 2008-05-07 59.690 588,930 -12,565 0.12% 35,153,437
2008-05-08 2008-05-06 61.739 601,495 +3,351 0.12% 37,135,819
2008-05-07 2008-05-05 62.225 598,144 +10,597 0.12% 37,219,710
2008-05-06 2008-05-02 63.198 587,547 -412 0.12% 37,131,563
2008-05-05 2008-04-30 59.697 587,959 -5,348 0.12% 35,099,641
2008-05-02 2008-04-29 58.045 593,307 -206 0.13% 34,438,250
2008-04-29 2008-04-25 58.336 593,513 -30,649 0.13% 34,623,323
2008-04-28 2008-04-24 57.170 624,162 +17,690 0.13% 35,683,046
2008-04-25 2008-04-23 55.808 606,472 -3,497 0.13% 33,846,200
2008-04-24 2008-04-22 54.739 609,969 +5,348 0.13% 33,389,001
2008-04-23 2008-04-21 55.808 604,621 -205 0.13% 33,742,898
2008-04-22 2008-04-18 55.031 604,826 -412 0.13% 33,283,895
2008-04-21 2008-04-17 54.836 605,238 -2,057 0.13% 33,188,877
2008-04-18 2008-04-16 54.155 607,295 -823 0.13% 32,888,356
2008-04-17 2008-04-15 53.280 608,118 +3,292 0.13% 32,400,796
2008-04-16 2008-04-14 55.419 604,826 +1,028 0.13% 33,519,117
2008-04-15 2008-04-11 55.419 603,798 +9,874 0.13% 33,462,146
2008-04-14 2008-04-10 57.656 593,924 -8,022 0.13% 34,243,081
2008-04-11 2008-04-09 56.683 601,946 -3,086 0.13% 34,120,340
2008-04-10 2008-04-08 56.003 605,032 +2,468 0.13% 33,883,487
2008-04-09 2008-04-07 58.628 602,564 -3,497 0.13% 35,327,081
2008-04-08 2008-04-03 58.239 606,061 +206 0.13% 35,296,401
2008-04-07 2008-04-02 58.336 605,855 +823 0.13% 35,343,309
2008-04-02 2008-03-31 58.628 605,032 -617 0.13% 35,471,775
2008-04-01 2008-03-28 56.975 605,649 +3,291 0.13% 34,506,895
2008-03-31 2008-03-27 58.920 602,358 -2,057 0.13% 35,490,701
2008-03-28 2008-03-26 57.267 604,415 -3,703 0.13% 34,612,885
2008-03-27 2008-03-25 52.600 608,118 +1,646 0.13% 31,986,917
2008-03-26 2008-03-20 53.086 606,472 -823 0.13% 32,195,166
2008-03-25 2008-03-19 54.739 607,295 -5,759 0.13% 33,242,629
2008-03-20 2008-03-18 51.044 613,054 -3,497 0.13% 31,292,863
2008-03-19 2008-03-17 52.114 616,551 -16,045 0.13% 32,130,765
2008-03-18 2008-03-14 55.808 632,596 -1,852 0.13% 35,304,137
2008-03-17 2008-03-13 56.586 634,448 -3,085 0.13% 35,900,978
2008-03-14 2008-03-12 55.517 637,533 -617 0.13% 35,393,706
2008-03-13 2008-03-11 54.058 638,150 +3,908 0.13% 34,497,278
2008-03-12 2008-03-10 56.294 634,242 -10,491 0.13% 35,704,325
2008-03-11 2008-03-07 57.753 644,733 -3,497 0.14% 37,235,193
2008-03-10 2008-03-06 56.975 648,230 +206 0.14% 36,932,951
2008-03-06 2008-03-04 56.878 648,024 -2,057 0.14% 36,858,208
2008-03-05 2008-03-03 56.489 650,081 -4,526 0.14% 36,722,384
2008-03-04 2008-02-29 56.489 654,607 -5,554 0.14% 36,978,053
2008-03-03 2008-02-28 56.100 660,161 +4,937 0.14% 37,035,051
2008-02-29 2008-02-27 55.808 655,224 +7,611 0.14% 36,566,968
2008-02-28 2008-02-26 55.614 647,613 -411 0.14% 36,016,280
2008-02-26 2008-02-22 56.586 648,024 -2,057 0.14% 36,669,192
2008-02-25 2008-02-21 56.586 650,081 -1,440 0.14% 36,785,590
2008-02-22 2008-02-20 56.100 651,521 -2,880 0.14% 36,550,346
2008-02-21 2008-02-19 55.808 654,401 -1,029 0.14% 36,521,038
2008-02-20 2008-02-18 55.906 655,430 -2,468 0.14% 36,642,190
2008-02-19 2008-02-15 55.906 657,898 +3,291 0.14% 36,780,165
2008-02-18 2008-02-14 56.003 654,607 -3,702 0.14% 36,659,826
2008-02-15 2008-02-13 53.961 658,309 -1,440 0.14% 35,523,033
2008-02-14 2008-02-12 53.378 659,749 -206 0.14% 35,215,864
2008-02-13 2008-02-11 53.475 659,955 -2,674 0.14% 35,291,025
2008-02-12 2008-02-06 54.836 662,629 -6,788 0.14% 36,335,974
2008-02-11 2008-02-04 54.836 669,417 -22,216 0.14% 36,708,201
2008-02-05 2008-02-01 51.433 691,633 +51,631 0.15% 35,572,849
2008-02-04 2008-01-31 62.031 640,002 +823 0.14% 39,699,887
2008-02-01 2008-01-30 63.100 639,179 +2,057 0.14% 40,332,437
2008-01-31 2008-01-29 64.462 637,122 -1,234 0.13% 41,069,876
2008-01-30 2008-01-28 64.948 638,356 +617 0.13% 41,459,749
2008-01-25 2008-01-23 63.100 637,739 -2,674 0.13% 40,241,572
2008-01-24 2008-01-22 58.239 640,413 -8,434 0.14% 37,297,028
2008-01-23 2008-01-21 64.267 648,847 +6,994 0.14% 41,699,517
2008-01-21 2008-01-17 65.823 641,853 +1,234 0.14% 42,248,521
2008-01-18 2008-01-16 65.823 640,619 +4,320 0.14% 42,167,296
2008-01-17 2008-01-15 70.976 636,299 -617 0.13% 45,161,813
2008-01-16 2008-01-14 71.851 636,916 +411 0.13% 45,762,934
2008-01-15 2008-01-11 72.337 636,505 -4,525 0.13% 46,042,831
2008-01-14 2008-01-10 71.170 641,030 -2,057 0.14% 45,622,250
2008-01-11 2008-01-09 70.490 643,087 -1,440 0.14% 45,330,969
2008-01-10 2008-01-08 68.934 644,527 +1,234 0.14% 44,429,826
2008-01-09 2008-01-07 69.517 643,293 -823 0.14% 44,720,035
2008-01-08 2008-01-04 69.712 644,116 +2,057 0.14% 44,902,499
2008-01-07 2008-01-03 69.128 642,059 +412 0.14% 44,384,548
2008-01-04 2008-01-02 70.684 641,647 +411 0.14% 45,354,235
2008-01-03 2007-12-31 68.837 641,236 -3,291 0.14% 44,140,619
2008-01-02 2007-12-27 68.837 644,527 +1,645 0.14% 44,367,161
2007-12-28 2007-12-24 68.837 642,882 -2,468 0.14% 44,253,924
2007-12-27 2007-12-20 65.434 645,350 +823 0.14% 42,227,721
2007-12-21 2007-12-19 65.823 644,527 -7,817 0.14% 42,424,531
2007-12-20 2007-12-18 64.073 652,344 -206 0.14% 41,797,408
2007-12-19 2007-12-17 64.267 652,550 +16,662 0.14% 41,937,498
2007-12-18 2007-12-14 69.323 635,888 +6,377 0.13% 44,081,608
2007-12-17 2007-12-13 70.392 629,511 +2,469 0.13% 44,312,796
2007-12-14 2007-12-12 71.267 627,042 +6,994 0.13% 44,687,686
2007-12-13 2007-12-11 73.504 620,048 -25,096 0.13% 45,575,807
2007-12-12 2007-12-10 71.559 645,144 -1,029 0.14% 46,165,946
2007-12-11 2007-12-07 71.365 646,173 -8,434 0.14% 46,113,930
2007-12-10 2007-12-06 70.295 654,607 -11,313 0.14% 46,015,718
2007-12-07 2007-12-05 72.045 665,920 +19,130 0.14% 47,976,386
2007-12-06 2007-12-04 73.018 646,790 +39,486 0.14% 47,227,015
2007-12-05 2007-12-03 75.059 607,304 +421 0.13% 45,583,819
2007-12-04 2007-11-30 73.795 606,883 -15,222 0.13% 44,785,148
2007-12-03 2007-11-29 70.198 622,105 +13,370 0.13% 43,670,499
2007-11-30 2007-11-28 66.601 608,735 +206 0.13% 40,542,088
2007-11-29 2007-11-27 66.503 608,529 +9,051 0.13% 40,469,203
2007-11-28 2007-11-26 68.059 599,478 -2,057 0.13% 40,799,849
2007-11-27 2007-11-23 66.114 601,535 +411 0.13% 39,770,136
2007-11-26 2007-11-22 66.698 601,124 +5,349 0.13% 40,093,636
2007-11-23 2007-11-21 69.420 595,775 -2,057 0.13% 41,358,783
2007-11-22 2007-11-20 71.073 597,832 -15,428 0.13% 42,489,713
2007-11-21 2007-11-19 70.976 613,260 +21,804 0.13% 43,526,602
2007-11-20 2007-11-16 71.656 591,456 +4,115 0.12% 42,381,585
2007-11-19 2007-11-15 72.920 587,341 +2,674 0.12% 42,829,090
2007-11-16 2007-11-14 72.920 584,667 +4,525 0.12% 42,634,101
2007-11-15 2007-11-13 72.920 580,142 +11,931 0.12% 42,304,137
2007-11-14 2007-11-12 74.476 568,211 +43,239 0.12% 42,318,052
2007-11-13 2007-11-09 77.684 524,972 -19,583 0.11% 40,782,156
2007-11-12 2007-11-08 75.545 544,555 +38,261 0.12% 41,138,650
2007-11-09 2007-11-07 77.782 506,294 -79,196 0.11% 39,380,392
2007-11-08 2007-11-06 75.157 585,490 -13,371 0.12% 44,003,401
2007-11-07 2007-11-05 73.698 598,861 -11,675 0.13% 44,134,936
2007-11-06 2007-11-02 72.920 610,536 +19,542 0.13% 44,520,477
2007-11-05 2007-11-01 75.254 590,994 +47,312 0.12% 44,474,523
2007-11-02 2007-10-31 75.740 543,682 +3,086 0.11% 41,178,420
2007-11-01 2007-10-30 75.059 540,596 +6,376 0.11% 40,576,763
2007-10-31 2007-10-29 77.782 534,220 -36,204 0.11% 41,552,523
2007-10-30 2007-10-26 73.406 570,424 -14,605 0.12% 41,872,800
2007-10-29 2007-10-25 69.615 585,029 -13,997 0.12% 40,726,556
2007-10-26 2007-10-24 68.740 599,026 +1,028 0.13% 41,176,777
2007-10-25 2007-10-23 69.226 597,998 -14,399 0.13% 41,396,821
2007-10-24 2007-10-22 67.184 612,397 +2,057 0.13% 41,143,228
2007-10-23 2007-10-18 70.198 610,340 -4,731 0.13% 42,844,620
2007-10-22 2007-10-17 68.934 615,071 -24,067 0.13% 42,399,306
2007-10-18 2007-10-16 68.740 639,138 -6,583 0.14% 43,934,058
2007-10-17 2007-10-15 68.740 645,721 -3,291 0.14% 44,386,570
2007-10-16 2007-10-12 68.837 649,012 +10,285 0.14% 44,675,894
2007-10-15 2007-10-11 70.004 638,727 +5,143 0.13% 44,713,126
2007-10-12 2007-10-10 72.726 633,584 +53,640 0.13% 46,077,941
2007-10-11 2007-10-09 67.670 579,944 -20,570 0.12% 39,244,840
2007-10-10 2007-10-08 68.642 600,514 -19,953 0.13% 41,220,675
2007-10-09 2007-10-05 67.281 620,467 -15,634 0.13% 41,745,729
2007-10-08 2007-10-04 65.823 636,101 -83,207 0.13% 41,869,909
2007-10-05 2007-10-03 64.267 719,308 -111,286 0.15% 46,227,841
2007-10-04 2007-10-02 63.295 830,594 +73,642 0.18% 52,572,308
2007-10-03 2007-09-28 60.670 756,952 +20,919 0.16% 45,924,052
2007-10-02 2007-09-27 61.934 736,033 -7,611 0.16% 45,585,213
2007-09-28 2007-09-25 58.336 743,644 -3,291 0.16% 43,381,403
2007-09-27 2007-09-24 57.947 746,935 +2,880 0.16% 43,282,898
2007-09-25 2007-09-21 57.072 744,055 +5,760 0.16% 42,464,929
2007-09-24 2007-09-20 57.072 738,295 +22,627 0.16% 42,136,193
2007-09-21 2007-09-19 58.239 715,668 -24,684 0.15% 41,679,806
2007-09-20 2007-09-18 52.794 740,352 +36,204 0.16% 39,086,371
2007-09-19 2007-09-17 54.642 704,148 +54,305 0.15% 38,475,789
2007-09-18 2007-09-14 57.558 649,843 +78,579 0.14% 37,403,946
2007-09-17 2007-09-13 58.433 571,264 -6,994 0.12% 33,380,942
2007-09-14 2007-09-12 57.170 578,258 +153,867 0.12% 33,058,736
2007-09-11 2007-09-07 55.614 424,391 +823 0.09% 23,602,035
2007-08-31 2007-08-29 55.614 423,568 -32,913 0.09% 23,556,265
2007-08-30 2007-08-28 57.753 456,481 +7,817 0.10% 26,363,096
2007-08-29 2007-08-27 58.531 448,664 +19,336 0.10% 26,260,620
2007-08-28 2007-08-24 58.045 429,328 +1,646 0.09% 24,920,159
2007-08-27 2007-08-23 57.947 427,682 -19,748 0.09% 24,783,035
2007-08-24 2007-08-22 55.031 447,430 -19,747 0.10% 24,622,310
2007-08-23 2007-08-21 55.808 467,177 -34,559 0.10% 26,072,376
2007-08-22 2007-08-20 53.475 501,736 -21,804 0.11% 26,830,281
2007-08-21 2007-08-17 51.709 523,540 -17,691 0.11% 27,071,756
2007-08-20 2007-08-16 53.482 541,231 -9,286 0.12% 28,946,080
2007-08-17 2007-08-15 56.634 550,517 +20,712 0.12% 31,177,827
2007-08-16 2007-08-14 58.899 529,805 +2,437 0.11% 31,205,022
2007-08-15 2007-08-13 58.505 527,368 +2,030 0.11% 30,853,716
2007-08-14 2007-08-10 59.096 525,338 +4,874 0.11% 31,045,405
2007-08-13 2007-08-09 62.543 520,464 -3,249 0.11% 32,551,550
2007-08-10 2007-08-08 61.066 523,713 -8,529 0.11% 31,981,019
2007-08-09 2007-08-07 58.308 532,242 -18,275 0.11% 31,034,025
2007-08-08 2007-08-06 58.801 550,517 +10,559 0.12% 32,370,717
2007-08-07 2007-08-03 62.051 539,958 -2,030 0.12% 33,504,858
2007-08-06 2007-08-02 63.824 541,988 +2,436 0.12% 34,591,702
2007-08-03 2007-08-01 68.847 539,552 -15,026 0.12% 37,146,486
2007-08-02 2007-07-31 70.521 554,578 -3,655 0.12% 39,109,559
2007-08-01 2007-07-30 66.877 558,233 +9,747 0.12% 37,332,970
2007-07-31 2007-07-27 67.468 548,486 -30,053 0.12% 37,005,253
2007-07-30 2007-07-26 70.029 578,539 +30,865 0.12% 40,514,408
2007-07-27 2007-07-25 72.294 547,674 +36,144 0.12% 39,593,641
2007-07-26 2007-07-24 72.393 511,530 +25,180 0.11% 37,031,023
2007-07-25 2007-07-23 71.703 486,350 +19,493 0.10% 34,872,859
2007-07-24 2007-07-20 72.196 466,857 +17,464 0.10% 33,705,060
2007-07-23 2007-07-19 71.605 449,393 +18,275 0.10% 32,178,661
2007-07-20 2007-07-18 70.718 431,118 +15,026 0.09% 30,487,924
2007-07-19 2007-07-17 73.082 416,092 +15,027 0.09% 30,408,887
2007-07-18 2007-07-16 73.969 401,065 +10,965 0.09% 29,666,203
2007-07-17 2007-07-13 74.067 390,100 +15,026 0.08% 28,893,560
2007-07-16 2007-07-12 74.757 375,074 +17,869 0.08% 28,039,224
2007-07-13 2007-07-11 75.249 357,205 +23,149 0.08% 26,879,312
2007-07-12 2007-07-10 74.855 334,056 +12,184 0.07% 25,005,764
2007-07-11 2007-07-09 74.264 321,872 +6,092 0.07% 23,903,517
2007-07-09 2007-07-05 70.915 315,780 -19,900 0.07% 22,393,624
2007-07-06 2007-07-04 71.900 335,680 -16,245 0.07% 24,135,460
2007-06-29 2007-06-27 61.066 351,925 +406 0.08% 21,490,626
2007-06-27 2007-06-25 60.672 351,519 +812 0.08% 21,327,344
2007-06-26 2007-06-22 61.755 350,707 0.08% 21,658,044

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top