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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 10.650 4,653,821 +0 0.88% 49,563,194
2025-10-13 2025-10-09 10.540 4,653,821 +0 0.88% 49,051,273
2025-10-10 2025-10-08 10.600 4,653,821 +0 0.88% 49,330,503
2025-10-09 2025-10-06 10.600 4,653,821 +0 0.88% 49,330,503
2025-10-08 2025-10-03 10.600 4,653,821 +0 0.88% 49,330,503
2025-10-06 2025-10-02 10.630 4,653,821 +2,000 0.88% 49,470,117
2025-10-03 2025-09-30 10.550 4,651,821 +1,600 0.88% 49,076,712
2025-09-30 2025-09-26 10.550 4,650,221 +9,200 0.88% 49,059,832
2025-09-29 2025-09-25 10.490 4,641,021 +400 0.88% 48,684,310
2025-09-24 2025-09-22 10.410 4,640,621 +83,200 0.88% 48,308,865
2025-09-23 2025-09-19 10.480 4,557,421 +20,000 0.87% 47,761,772
2025-09-22 2025-09-18 10.530 4,537,421 +36,000 0.86% 47,779,043
2025-09-19 2025-09-17 10.530 4,501,421 +13,200 0.86% 47,399,963
2025-09-18 2025-09-16 10.520 4,488,221 +5,200 0.85% 47,216,085
2025-09-17 2025-09-15 10.500 4,483,021 +3,600 0.85% 47,071,720
2025-09-16 2025-09-12 10.500 4,479,421 -1,272 0.85% 47,033,920
2025-09-11 2025-09-09 10.660 4,480,693 +1,272 0.85% 47,764,187
2025-09-10 2025-09-08 10.300 4,479,421 +74,400 0.85% 46,138,036
2025-09-08 2025-09-04 10.847 4,405,021 +130,889 0.84% 47,781,220
2025-09-01 2025-08-28 10.734 4,274,132 +8,163 0.84% 45,877,620
2025-08-28 2025-08-26 10.816 4,265,969 +8,162 0.83% 46,141,218
2025-08-26 2025-08-22 10.353 4,257,807 +41,588 0.83% 44,081,117
2025-08-25 2025-08-21 9.509 4,216,219 -4,664 0.83% 40,092,559
2025-08-22 2025-08-20 9.530 4,220,883 -9,328 0.83% 40,223,786
2025-08-11 2025-08-07 9.252 4,230,211 +12,826 0.83% 39,137,255
2025-08-05 2025-08-01 9.211 4,217,385 +10,106 0.83% 38,844,982
2025-07-28 2025-07-24 9.262 4,207,279 -181,124 0.82% 38,968,390
2025-07-24 2025-07-22 9.365 4,388,403 +76,569 0.86% 41,097,607
2025-07-22 2025-07-18 9.252 4,311,834 +60,246 0.84% 39,892,418
2025-07-14 2025-07-10 9.139 4,251,588 +32,260 0.83% 38,853,735
2025-07-03 2025-06-30 9.097 4,219,328 -6,996 0.83% 38,385,234
2025-07-02 2025-06-27 9.025 4,226,324 -9,717 0.83% 38,144,421
2025-06-27 2025-06-25 9.056 4,236,041 +777 0.83% 38,362,903
2025-06-26 2025-06-24 9.025 4,235,264 +107,656 0.83% 38,225,108
2025-06-23 2025-06-19 8.943 4,127,608 -7,385 0.83% 36,913,639
2025-06-16 2025-06-12 9.262 4,134,993 +7,773 0.84% 38,298,867
2025-06-12 2025-06-10 9.417 4,127,220 -9,717 0.83% 38,863,987
2025-06-11 2025-06-09 9.344 4,136,937 -26,819 0.84% 38,657,467
2025-06-04 2025-06-02 9.242 4,163,756 -388 0.84% 38,479,573
2025-05-30 2025-05-28 9.386 4,164,144 -1,944 0.84% 39,083,119
2025-05-29 2025-05-27 9.365 4,166,088 -5,830 0.84% 39,015,616
2025-05-28 2025-05-26 9.334 4,171,918 -23,321 0.84% 38,941,412
2025-05-19 2025-05-15 9.969 4,195,239 +228,003 0.85% 41,820,517
2025-05-14 2025-05-12 9.979 3,967,236 -9,189 0.85% 39,590,828
2025-04-14 2025-04-10 9.196 3,976,425 -4,043 0.85% 36,566,780
2025-04-09 2025-04-07 9.044 3,980,468 +367 0.85% 35,997,503
2025-03-25 2025-03-21 9.294 3,980,101 -367 0.85% 36,990,413
2025-03-24 2025-03-20 9.250 3,980,468 +367 0.85% 36,820,551
2025-03-17 2025-03-13 9.359 3,980,101 -1,103 0.85% 37,250,299
2025-03-10 2025-03-06 9.076 3,981,204 +19,113 0.85% 36,134,138
2025-03-04 2025-02-28 8.902 3,962,091 -8,821 0.85% 35,270,772
2024-12-19 2024-12-17 9.011 3,970,912 -1 0.85% 35,781,440
2024-11-27 2024-11-25 8.902 3,970,913 -1,838 0.85% 35,349,306
2024-11-11 2024-11-07 9.141 3,972,751 -3,308 0.85% 36,316,823
2024-10-14 2024-10-09 9.435 3,976,059 +91,889 0.85% 37,515,361
2024-10-10 2024-10-08 9.490 3,884,170 -367 0.83% 36,859,711
2024-10-09 2024-10-07 9.740 3,884,537 -15,070 0.83% 37,835,503
2024-10-08 2024-10-04 9.468 3,899,607 +32,712 0.83% 36,921,328
2024-10-07 2024-10-03 9.185 3,866,895 +45,945 0.83% 35,517,472
2024-10-04 2024-10-02 9.316 3,820,950 -4,411 0.82% 35,594,454
2024-10-03 2024-09-30 9.196 3,825,361 +12,864 0.82% 35,177,612
2024-09-26 2024-09-24 8.902 3,812,497 -5,513 0.82% 33,939,077
2024-09-13 2024-09-11 8.804 3,818,010 +3,676 0.82% 33,614,201
2024-09-04 2024-09-02 8.924 3,814,334 +9,189 0.82% 34,038,451
2024-08-20 2024-08-16 9.141 3,805,145 +5,513 0.81% 34,784,656
2024-08-07 2024-08-05 9.990 3,799,632 +6,983 0.81% 37,959,583
2024-08-06 2024-08-02 10.077 3,792,649 +6,984 0.81% 38,220,015
2024-08-05 2024-08-01 10.143 3,785,665 -18,378 0.81% 38,396,824
2024-07-23 2024-07-19 10.001 3,804,043 +21,318 0.81% 38,045,049
2024-07-15 2024-07-11 9.947 3,782,725 +14,703 0.81% 37,626,011
2024-07-11 2024-07-09 10.012 3,768,022 +18,377 0.81% 37,725,801
2024-07-10 2024-07-08 9.914 3,749,645 +39,696 0.80% 37,174,552
2024-07-09 2024-07-05 9.838 3,709,949 +5,881 0.79% 36,498,380
2024-06-28 2024-06-26 9.751 3,704,068 +78,902 0.79% 36,118,040
2024-06-25 2024-06-21 9.751 3,625,166 +2,206 0.80% 35,348,674
2024-06-21 2024-06-19 9.740 3,622,960 -18,378 0.80% 35,287,736
2024-05-20 2024-05-16 10.835 3,641,338 +192,460 0.80% 39,454,181
2024-05-16 2024-05-13 10.812 3,448,878 -43,516 0.80% 37,289,606
2024-05-14 2024-05-10 10.743 3,492,394 +13,229 0.81% 37,519,340
2024-05-09 2024-05-07 10.594 3,479,165 +60,922 0.81% 36,857,535
2024-05-08 2024-05-06 10.398 3,418,243 +70,670 0.79% 35,544,455
2024-05-07 2024-05-03 10.341 3,347,573 +109,661 0.78% 34,617,277
2024-05-03 2024-04-30 10.330 3,237,912 +14,273 0.75% 33,446,069
2024-05-02 2024-04-29 10.330 3,223,639 +123,934 0.75% 33,298,635
2024-04-30 2024-04-26 10.318 3,099,705 +26,109 0.72% 31,982,841
2024-04-29 2024-04-25 10.330 3,073,596 -517,319 0.71% 31,748,764
2024-04-26 2024-04-24 10.295 3,590,915 +5,570 0.83% 36,968,640
2024-04-24 2024-04-22 10.272 3,585,345 +5,126 0.83% 36,828,906
2024-04-23 2024-04-19 10.249 3,580,219 +9,051 0.83% 36,693,977
2024-04-22 2024-04-18 10.226 3,571,168 +10,444 0.83% 36,519,147
2024-04-18 2024-04-16 10.180 3,560,724 +69,974 0.83% 36,248,695
2024-04-17 2024-04-15 10.261 3,490,750 +8,703 0.81% 35,817,111
2024-04-16 2024-04-12 10.238 3,482,047 +46,997 0.81% 35,647,795
2024-04-12 2024-04-10 10.341 3,435,050 +8,703 0.80% 35,521,878
2024-04-08 2024-04-03 10.330 3,426,347 +1,393 0.80% 35,392,511
2024-04-05 2024-04-02 10.330 3,424,954 +8,703 0.80% 35,378,122
2024-04-03 2024-03-28 10.341 3,416,251 +1,393 0.79% 35,327,477
2024-04-02 2024-03-27 10.341 3,414,858 +33,420 0.79% 35,313,072
2024-03-28 2024-03-26 10.341 3,381,438 +29,591 0.79% 34,967,476
2024-03-27 2024-03-25 10.341 3,351,847 +192,863 0.78% 34,661,475
2024-03-26 2024-03-22 10.341 3,158,984 +121,149 0.73% 32,667,077
2024-03-25 2024-03-21 10.307 3,037,835 -1,741 0.71% 31,309,560
2024-03-06 2024-03-04 10.215 3,039,576 -5,222 0.71% 31,048,106
2024-03-05 2024-03-01 10.203 3,044,798 +5,222 0.71% 31,066,462
2024-02-29 2024-02-27 10.330 3,039,576 +17,407 0.71% 31,397,353
2024-02-20 2024-02-16 10.341 3,022,169 +1,740 0.70% 31,252,272
2024-02-05 2024-02-01 10.341 3,020,429 +8,704 0.70% 31,234,279
2024-02-01 2024-01-30 10.444 3,011,725 +31,679 0.70% 31,455,713
2024-01-02 2023-12-28 10.801 2,980,046 -4 0.69% 32,186,308
2023-12-22 2023-12-20 10.858 2,980,050 -696 0.69% 32,357,555
2023-11-30 2023-11-28 10.801 2,980,746 -1,393 0.69% 32,193,868
2023-11-23 2023-11-21 10.720 2,982,139 +1,393 0.69% 31,969,060
2023-11-17 2023-11-15 10.847 2,980,746 +10,792 0.69% 32,330,864
2023-10-31 2023-10-27 10.973 2,969,954 -3,482 0.69% 32,589,180
2023-10-20 2023-10-18 11.272 2,973,436 -12,184 0.69% 33,515,673
2023-10-18 2023-10-16 11.157 2,985,620 +77,577 0.69% 33,309,959
2023-09-22 2023-09-20 11.582 2,908,043 +26,109 0.69% 33,680,746
2023-09-21 2023-09-19 11.490 2,881,934 +17,407 0.68% 33,113,446
2023-09-04 2023-08-30 12.028 2,864,527 +84,416 0.68% 34,455,440
2023-08-22 2023-08-18 12.336 2,780,111 -8,784 0.68% 34,295,807
2023-08-17 2023-08-15 12.265 2,788,895 -13,515 0.68% 34,206,063
2023-08-16 2023-08-14 12.194 2,802,410 -2,118 0.68% 34,172,761
2023-07-31 2023-07-27 11.957 2,804,528 +26 0.68% 33,534,538
2023-07-19 2023-07-14 12.312 2,804,502 +26,094 0.68% 34,530,293
2023-07-10 2023-07-06 11.768 2,778,408 +676 0.68% 32,695,921
2023-07-07 2023-07-05 11.827 2,777,732 +225,587 0.68% 32,852,393
2023-07-05 2023-07-03 11.839 2,552,145 -1,352 0.62% 30,214,577
2023-07-04 2023-06-30 11.721 2,553,497 +13,853 0.62% 29,928,277
2023-06-30 2023-06-28 11.661 2,539,644 +36,150 0.62% 29,615,580
2023-06-23 2023-06-20 11.780 2,503,494 +35,941 0.62% 29,490,410
2023-06-08 2023-06-06 11.839 2,467,553 +94,029 0.62% 29,213,101
2023-05-30 2023-05-25 11.661 2,373,524 +20,268 0.59% 27,678,403
2023-05-29 2023-05-24 11.721 2,353,256 -94,029 0.59% 27,581,352
2023-05-22 2023-05-18 13.224 2,447,285 +116,095 0.61% 32,362,663
2023-05-19 2023-05-17 13.174 2,331,190 +89,569 0.61% 30,711,541
2023-05-17 2023-05-15 13.298 2,241,621 +643 0.59% 29,810,142
2023-05-11 2023-05-09 13.100 2,240,978 -36,608 0.59% 29,355,959
2023-04-03 2023-03-30 13.174 2,277,586 +8,046 0.60% 30,005,352
2023-03-28 2023-03-24 13.149 2,269,540 +965 0.59% 29,842,938
2023-03-15 2023-03-13 13.323 2,268,575 -51 0.59% 30,224,979
2023-03-10 2023-03-08 13.497 2,268,626 -3,997 0.59% 30,620,396
2023-02-14 2023-02-10 14.293 2,272,623 +9,334 0.59% 32,482,041
2023-01-30 2023-01-26 13.920 2,263,289 -4,184 0.59% 31,504,755
2023-01-26 2023-01-19 13.771 2,267,473 -1,010 0.59% 31,224,821
2023-01-20 2023-01-18 13.597 2,268,483 -1,347 0.59% 30,844,016
2023-01-10 2023-01-06 13.870 2,269,830 -2,897 0.59% 31,482,963
2023-01-09 2023-01-05 13.870 2,272,727 -5,149 0.59% 31,523,145
2022-12-30 2022-12-28 13.547 2,277,876 -3,221 0.60% 30,858,489
2022-12-16 2022-12-14 13.249 2,281,097 +8,046 0.60% 30,221,710
2022-12-02 2022-11-30 11.223 2,273,051 +12,874 0.59% 25,510,267
2022-11-30 2022-11-28 10.974 2,260,177 -2,253 0.59% 24,803,972
2022-11-25 2022-11-23 10.850 2,262,430 +8,046 0.59% 24,547,511
2022-11-24 2022-11-22 10.639 2,254,384 +1,287 0.59% 23,983,896
2022-11-22 2022-11-18 10.925 2,253,097 -1,609 0.59% 24,614,263
2022-11-21 2022-11-17 10.850 2,254,706 +8,046 0.59% 24,463,705
2022-11-17 2022-11-15 10.775 2,246,660 +1,288 0.59% 24,208,870
2022-11-16 2022-11-14 10.676 2,245,372 -4,184 0.59% 23,971,739
2022-11-15 2022-11-11 10.514 2,249,556 -6,437 0.59% 23,652,946
2022-10-19 2022-10-17 11.310 2,255,993 +965 0.59% 25,515,096
2022-09-29 2022-09-27 12.428 2,255,028 -1,287 0.59% 28,026,574
2022-08-18 2022-08-16 13.622 2,256,315 +965 0.59% 30,734,656
2022-08-15 2022-08-11 13.522 2,255,350 -643 0.59% 30,497,267
2022-06-30 2022-06-28 14.790 2,255,993 +25,036 0.59% 33,365,895
2022-06-20 2022-06-16 14.815 2,230,957 +965 0.60% 33,051,070
2022-05-25 2022-05-23 15.163 2,229,992 -1,931 0.60% 33,812,806
2022-05-23 2022-05-19 16.327 2,231,923 +87,733 0.60% 36,439,511
2022-04-25 2022-04-21 17.025 2,144,190 -309 0.60% 36,505,066
2022-04-19 2022-04-13 16.740 2,144,499 +309 0.60% 35,899,971
2022-04-07 2022-04-04 16.715 2,144,190 -3,092 0.60% 35,839,320
2022-03-21 2022-03-17 16.042 2,147,282 -7,730 0.60% 34,446,472
2022-03-16 2022-03-14 16.171 2,155,012 -3,091 0.60% 34,849,270
2022-03-04 2022-03-02 16.301 2,158,103 +11,130 0.60% 35,178,449
2022-03-02 2022-02-28 16.223 2,146,973 -4,019 0.60% 34,830,371
2022-02-18 2022-02-16 16.792 2,150,992 +30,919 0.60% 36,119,977
2022-02-17 2022-02-15 16.818 2,120,073 +7,730 0.59% 35,655,633
2022-02-07 2022-01-31 16.818 2,112,343 +4,019 0.59% 35,525,629
2022-01-03 2021-12-29 16.016 2,108,324 -13,295 0.59% 33,766,961
2021-12-30 2021-12-28 15.990 2,121,619 -2,165 0.59% 33,924,999
2021-12-29 2021-12-24 16.042 2,123,784 -9,894 0.59% 34,069,520
2021-12-21 2021-12-17 15.964 2,133,678 -1,237 0.59% 34,062,618
2021-12-20 2021-12-16 16.197 2,134,915 -20,066 0.59% 34,579,515
2021-12-14 2021-12-10 16.689 2,154,981 -15,460 0.60% 35,963,929
2021-12-13 2021-12-09 16.766 2,170,441 -5,256 0.60% 36,390,411
2021-12-10 2021-12-08 16.740 2,175,697 -10,203 0.60% 36,422,241
2021-12-07 2021-12-03 16.818 2,185,900 +3,091 0.61% 36,762,719
2021-12-06 2021-12-02 16.689 2,182,809 -7,729 0.61% 36,428,344
2021-12-02 2021-11-30 16.922 2,190,538 +1,236 0.61% 37,067,433
2021-12-01 2021-11-29 16.792 2,189,302 +15,460 0.61% 36,763,288
2021-11-26 2021-11-24 16.870 2,173,842 +1,237 0.60% 36,672,418
2021-11-23 2021-11-19 16.922 2,172,605 -15,460 0.60% 36,763,978
2021-11-19 2021-11-17 16.870 2,188,065 -7,730 0.61% 36,912,358
2021-11-17 2021-11-15 16.896 2,195,795 -5,874 0.61% 37,099,576
2021-11-09 2021-11-05 16.922 2,201,669 +3,092 0.61% 37,255,788
2021-11-02 2021-10-29 17.051 2,198,577 +15,459 0.61% 37,487,896
2021-11-01 2021-10-28 16.973 2,183,118 +30,919 0.61% 37,054,847
2021-10-28 2021-10-26 17.180 2,152,199 -5,565 0.60% 36,975,536
2021-10-27 2021-10-25 17.154 2,157,764 -5,566 0.60% 37,015,315
2021-10-22 2021-10-20 17.077 2,163,330 -28,136 0.60% 36,942,874
2021-10-07 2021-10-05 17.258 2,191,466 -4,638 0.61% 37,820,263
2021-10-05 2021-09-30 17.594 2,196,104 -8,431 0.61% 38,638,992
2021-09-24 2021-09-21 17.413 2,204,535 +17,006 0.61% 38,388,049
2021-09-17 2021-09-15 18.112 2,187,529 -15,460 0.61% 39,620,124
2021-09-09 2021-09-07 18.396 2,202,989 -1,958 0.61% 40,527,135
2021-08-30 2021-08-26 18.500 2,204,947 +15,460 0.61% 40,791,359
2021-08-25 2021-08-23 18.578 2,189,487 -618 0.61% 40,675,302
2021-08-19 2021-08-17 18.836 2,190,105 -619 0.61% 41,253,452
2021-08-11 2021-08-09 18.810 2,190,724 +1,546 0.61% 41,208,428
2021-07-29 2021-07-27 18.992 2,189,178 -2,783 0.61% 41,575,847
2021-07-28 2021-07-26 19.147 2,191,961 -23,189 0.61% 41,968,990
2021-07-27 2021-07-23 19.276 2,215,150 -1,855 0.62% 42,699,559
2021-07-19 2021-07-15 19.664 2,217,005 -4,947 0.62% 43,595,759
2021-07-16 2021-07-14 19.535 2,221,952 -2,164 0.62% 43,405,584
2021-07-15 2021-07-13 19.561 2,224,116 -3,401 0.62% 43,505,404
2021-07-09 2021-07-07 19.923 2,227,517 -2,165 0.62% 44,378,818
2021-07-07 2021-07-05 19.690 2,229,682 -618 0.62% 43,902,733
2021-07-06 2021-07-02 19.613 2,230,300 -17,933 0.62% 43,741,781
2021-07-05 2021-06-30 19.638 2,248,233 -24,426 0.62% 44,151,663
2021-07-02 2021-06-29 19.613 2,272,659 -7,730 0.63% 44,572,548
2021-06-30 2021-06-28 19.561 2,280,389 +222 0.63% 44,606,147
2021-06-29 2021-06-25 19.638 2,280,167 -7,730 0.64% 44,778,795
2021-06-28 2021-06-24 19.587 2,287,897 -15,459 0.65% 44,812,206
2021-06-25 2021-06-23 19.638 2,303,356 +30,269 0.65% 45,234,190
2021-06-15 2021-06-10 20.001 2,273,087 -25,972 0.64% 45,463,150
2021-06-10 2021-06-08 20.001 2,299,059 -1,855 0.65% 45,982,606
2021-06-03 2021-06-01 19.975 2,300,914 +6,184 0.65% 45,960,174
2021-06-01 2021-05-28 20.311 2,294,730 -7,730 0.65% 46,608,511
2021-05-26 2021-05-24 20.130 2,302,460 -1,546 0.65% 46,348,498
2021-05-24 2021-05-20 21.389 2,304,006 +71,464 0.65% 49,279,252
2021-05-20 2021-05-17 21.442 2,232,542 +300 0.65% 47,869,971
2021-05-13 2021-05-11 21.629 2,232,242 +300 0.65% 48,280,780
2021-05-04 2021-04-30 21.656 2,231,942 -7,490 0.65% 48,333,889
2021-05-03 2021-04-29 21.709 2,239,432 +3,295 0.65% 48,615,685
2021-04-30 2021-04-28 21.442 2,236,137 -29,660 0.65% 47,947,055
2021-04-29 2021-04-27 21.816 2,265,797 -18,276 0.66% 49,430,048
2021-04-28 2021-04-26 21.549 2,284,073 -18,875 0.67% 49,218,854
2021-04-21 2021-04-19 21.549 2,302,948 +300 0.67% 49,625,586
2021-04-12 2021-04-08 20.721 2,302,648 +300 0.67% 47,713,059
2021-04-01 2021-03-30 20.774 2,302,348 +299 0.67% 47,829,798
2021-03-29 2021-03-25 20.614 2,302,049 +300 0.67% 47,454,767
2021-03-26 2021-03-24 20.481 2,301,749 +299 0.67% 47,141,273
2021-03-24 2021-03-22 21.041 2,301,450 +300 0.67% 48,425,682
2021-03-23 2021-03-19 20.908 2,301,150 -4,794 0.67% 48,112,140
2021-03-19 2021-03-17 21.041 2,305,944 +2,996 0.67% 48,520,242
2021-03-18 2021-03-16 20.801 2,302,948 +19,175 0.67% 47,903,757
2021-03-16 2021-03-12 20.080 2,283,773 +14,680 0.67% 45,858,385
2021-03-15 2021-03-11 20.214 2,269,093 +1,798 0.66% 45,866,559
2021-03-12 2021-03-10 20.027 2,267,295 +39,547 0.66% 45,406,421
2021-03-08 2021-03-04 20.187 2,227,748 +61,718 0.65% 44,971,341
2021-03-04 2021-03-02 20.187 2,166,030 +37,450 0.63% 43,725,446
2021-03-01 2021-02-25 20.374 2,128,580 -6,142 0.62% 43,367,311
2021-02-26 2021-02-24 20.294 2,134,722 -11,085 0.62% 43,321,442
2021-02-23 2021-02-19 19.920 2,145,807 +8,388 0.63% 42,744,227
2021-02-22 2021-02-18 19.866 2,137,419 +8,090 0.62% 42,462,991
2021-02-19 2021-02-17 19.840 2,129,329 +898 0.62% 42,245,413
2021-02-09 2021-02-05 19.306 2,128,431 +899 0.62% 41,090,919
2021-02-05 2021-02-03 19.279 2,127,532 +29,960 0.62% 41,016,753
2021-02-04 2021-02-02 19.306 2,097,572 +5,393 0.61% 40,495,164
2021-01-29 2021-01-27 19.493 2,092,179 -299 0.61% 40,782,109
2021-01-14 2021-01-12 20.000 2,092,478 -2,996 0.61% 41,849,541
2021-01-11 2021-01-07 19.893 2,095,474 -600 0.61% 41,685,646
2020-12-30 2020-12-28 19.973 2,096,074 -3,923 0.61% 41,865,491
2020-12-15 2020-12-11 20.027 2,099,997 -29,960 0.61% 42,055,996
2020-12-14 2020-12-10 20.134 2,129,957 -7,490 0.62% 42,883,494
2020-12-08 2020-12-04 20.214 2,137,447 +13,482 0.62% 43,205,518
2020-12-04 2020-12-02 20.214 2,123,965 +7,490 0.62% 42,932,998
2020-12-03 2020-12-01 20.214 2,116,475 +7,490 0.62% 42,781,598
2020-11-27 2020-11-25 20.294 2,108,985 -7,490 0.62% 42,799,142
2020-11-24 2020-11-20 20.454 2,116,475 +14,980 0.62% 43,290,230
2020-11-23 2020-11-19 20.454 2,101,495 +7,490 0.61% 42,983,830
2020-11-13 2020-11-11 19.813 2,094,005 +2,996 0.61% 41,488,679
2020-11-12 2020-11-10 19.653 2,091,009 +2,397 0.61% 41,094,311
2020-11-11 2020-11-09 18.905 2,088,612 +1,797 0.61% 39,485,624
2020-11-09 2020-11-05 18.425 2,086,815 +2,098 0.61% 38,448,644
2020-11-03 2020-10-30 18.398 2,084,717 -2,098 0.61% 38,354,322
2020-10-30 2020-10-28 18.718 2,086,815 +3,296 0.61% 39,061,593
2020-10-28 2020-10-23 18.718 2,083,519 +17,976 0.61% 38,999,898
2020-10-20 2020-10-16 18.798 2,065,543 -3,296 0.60% 38,828,882
2020-10-16 2020-10-14 18.772 2,068,839 +7,490 0.60% 38,835,598
2020-10-12 2020-10-08 19.012 2,061,349 +7,490 0.60% 39,190,383
2020-09-25 2020-09-23 19.039 2,053,859 -898 0.60% 39,102,825
2020-09-23 2020-09-21 19.172 2,054,757 +7,490 0.60% 39,394,255
2020-09-17 2020-09-15 19.359 2,047,267 +7,490 0.60% 39,633,322
2020-09-09 2020-09-07 19.332 2,039,777 +2,097 0.59% 39,433,855
2020-09-04 2020-09-02 19.439 2,037,680 -1,354 0.59% 39,610,958
2020-08-31 2020-08-27 19.653 2,039,034 +3,595 0.59% 40,072,853
2020-08-25 2020-08-21 19.306 2,035,439 -2,097 0.59% 39,295,640
2020-07-27 2020-07-23 19.226 2,037,536 +1,797 0.59% 39,172,904
2020-07-17 2020-07-15 19.893 2,035,739 +190,846 0.59% 40,497,326
2020-07-10 2020-07-08 20.134 1,844,893 -8,090 0.54% 37,144,157
2020-07-03 2020-06-30 20.080 1,852,983 -52,430 0.54% 37,208,080
2020-06-30 2020-06-26 20.027 1,905,413 +11,487 0.56% 38,159,122
2020-06-29 2020-06-24 20.294 1,893,926 +14,980 0.57% 38,434,796
2020-06-26 2020-06-23 20.294 1,878,946 +7,790 0.56% 38,130,796
2020-06-24 2020-06-22 20.320 1,871,156 +1,797 0.56% 38,022,672
2020-06-18 2020-06-16 20.481 1,869,359 -599 0.56% 38,285,653
2020-06-11 2020-06-09 20.908 1,869,958 -300 0.56% 39,096,835
2020-06-08 2020-06-04 19.813 1,870,258 +1,498 0.56% 37,055,562
2020-06-02 2020-05-29 19.359 1,868,760 +300 0.56% 36,177,581
2020-06-01 2020-05-28 19.840 1,868,460 +2,996 0.56% 37,069,831
2020-05-29 2020-05-27 20.294 1,865,464 +1,498 0.56% 37,857,196
2020-05-27 2020-05-25 20.374 1,863,966 -4,194 0.56% 37,976,113
2020-05-26 2020-05-22 22.819 1,868,160 -1,498 0.56% 42,629,172
2020-05-25 2020-05-21 23.600 1,869,658 +80,571 0.56% 44,123,714
2020-05-19 2020-05-15 23.851 1,789,087 -861 0.56% 42,671,420
2020-05-08 2020-05-06 24.102 1,789,948 +1,148 0.56% 43,141,345
2020-04-20 2020-04-16 23.823 1,788,800 +573 0.56% 42,614,675
2020-04-17 2020-04-15 23.907 1,788,227 -12,905 0.56% 42,750,677
2020-04-09 2020-04-07 23.711 1,801,132 +860 0.56% 42,707,485
2020-03-26 2020-03-24 22.205 1,800,272 +5,162 0.56% 39,975,207
2020-03-25 2020-03-23 22.038 1,795,110 -14,339 0.56% 39,560,127
2020-03-24 2020-03-20 22.540 1,809,449 +5,736 0.56% 40,784,696
2020-03-23 2020-03-19 22.289 1,803,713 +1,434 0.56% 40,202,563
2020-03-20 2020-03-18 22.902 1,802,279 +2,581 0.56% 41,276,675
2020-03-17 2020-03-13 24.995 1,799,698 -64,526 0.56% 44,982,871
2020-03-13 2020-03-11 26.306 1,864,224 +2,008 0.58% 49,039,870
2020-03-06 2020-03-04 26.389 1,862,216 +573 0.58% 49,142,892
2020-03-02 2020-02-27 26.919 1,861,643 +861 0.58% 50,114,481
2020-02-20 2020-02-18 27.310 1,860,782 -24,664 0.58% 50,818,017
2020-02-10 2020-02-06 27.477 1,885,446 -5,735 0.59% 51,807,168
2020-02-07 2020-02-05 27.338 1,891,181 -2,295 0.59% 51,700,971
2020-02-06 2020-02-04 27.450 1,893,476 -1,433 0.59% 51,974,992
2020-02-05 2020-02-03 27.338 1,894,909 +573 0.59% 51,802,886
2020-01-29 2020-01-22 28.314 1,894,336 +860 0.59% 53,636,765
2020-01-10 2020-01-08 27.896 1,893,476 -2,867 0.59% 52,820,113
2020-01-03 2019-12-31 28.175 1,896,343 -2 0.59% 53,429,092
2019-11-29 2019-11-27 28.245 1,896,345 +4,015 0.59% 53,561,398
2019-11-28 2019-11-26 28.175 1,892,330 +7,170 0.59% 53,316,026
2019-11-22 2019-11-20 28.314 1,885,160 +573 0.59% 53,376,953
2019-11-20 2019-11-18 27.966 1,884,587 +287 0.59% 52,703,578
2019-11-18 2019-11-14 27.896 1,884,300 -2,868 0.59% 52,564,141
2019-11-13 2019-11-11 28.314 1,887,168 +1,434 0.59% 53,433,809
2019-11-12 2019-11-08 28.733 1,885,734 -6,309 0.59% 54,182,268
2019-11-11 2019-11-07 29.012 1,892,043 -6,883 0.59% 54,891,344
2019-11-08 2019-11-06 28.872 1,898,926 -1,147 0.59% 54,826,171
2019-11-06 2019-11-04 28.942 1,900,073 -860 0.59% 54,991,798
2019-11-05 2019-11-01 28.872 1,900,933 +287 0.59% 54,884,117
2019-11-01 2019-10-30 28.942 1,900,646 +573 0.59% 55,008,381
2019-10-28 2019-10-24 28.802 1,900,073 -57,356 0.59% 54,726,777
2019-10-25 2019-10-23 28.733 1,957,429 +45,885 0.61% 56,242,260
2019-10-24 2019-10-22 28.663 1,911,544 +287 0.60% 54,790,549
2019-10-22 2019-10-18 28.733 1,911,257 -574 0.60% 54,915,613
2019-10-21 2019-10-17 28.593 1,911,831 -21,509 0.60% 54,665,445
2019-10-18 2019-10-16 28.245 1,933,340 -14,912 0.60% 54,606,305
2019-10-17 2019-10-15 27.840 1,948,252 +287 0.61% 54,239,440
2019-10-15 2019-10-11 27.366 1,947,965 +7,304 0.61% 53,307,668
2019-09-27 2019-09-25 27.338 1,940,661 +2,294 0.61% 53,053,651
2019-09-26 2019-09-24 27.617 1,938,367 +2,581 0.61% 53,531,662
2019-09-19 2019-09-17 27.645 1,935,786 -2,581 0.61% 53,514,383
2019-09-18 2019-09-16 27.784 1,938,367 +7,170 0.61% 53,856,096
2019-09-13 2019-09-11 27.868 1,931,197 +8,030 0.61% 53,818,500
2019-09-11 2019-09-09 27.840 1,923,167 +14,052 0.60% 53,541,072
2019-09-10 2019-09-06 28.035 1,909,115 +14,339 0.60% 53,522,658
2019-09-09 2019-09-05 27.868 1,894,776 +1,721 0.60% 52,803,522
2019-09-06 2019-09-04 28.035 1,893,055 +2,294 0.60% 53,072,411
2019-09-05 2019-09-03 27.477 1,890,761 -1,434 0.59% 51,953,210
2019-09-04 2019-09-02 27.728 1,892,195 -4,875 0.59% 52,467,673
2019-09-03 2019-08-30 27.868 1,897,070 +286 0.60% 52,867,451
2019-09-02 2019-08-29 28.669 1,896,784 +287 0.60% 54,379,419
2019-08-30 2019-08-28 28.740 1,896,497 +28,379 0.60% 54,505,441
2019-08-29 2019-08-27 28.882 1,868,118 +8,759 0.60% 53,954,308
2019-08-28 2019-08-26 28.669 1,859,359 +3,672 0.59% 53,306,471
2019-08-27 2019-08-23 29.165 1,855,687 +566 0.59% 54,120,724
2019-08-26 2019-08-22 29.377 1,855,121 -1,413 0.59% 54,498,180
2019-08-22 2019-08-20 29.731 1,856,534 -1,413 0.59% 55,196,795
2019-08-20 2019-08-16 29.377 1,857,947 +283 0.59% 54,581,200
2019-08-19 2019-08-15 28.952 1,857,664 +1,412 0.59% 53,783,880
2019-08-15 2019-08-13 28.598 1,856,252 +1,696 0.59% 53,085,995
2019-08-14 2019-08-12 29.590 1,854,556 +565 0.59% 54,875,425
2019-08-09 2019-08-07 30.722 1,853,991 +282 0.59% 56,958,561
2019-08-02 2019-07-31 31.855 1,853,709 +1,130 0.59% 59,049,433
2019-07-23 2019-07-19 32.704 1,852,579 -7,063 0.59% 60,587,129
2019-07-22 2019-07-18 32.633 1,859,642 +848 0.59% 60,686,478
2019-07-16 2019-07-12 33.271 1,858,794 +4,238 0.59% 61,843,033
2019-07-08 2019-07-04 32.563 1,854,556 +7,063 0.59% 60,389,223
2019-07-05 2019-07-03 32.421 1,847,493 -8,476 0.59% 59,897,672
2019-07-02 2019-06-27 32.563 1,855,969 +20,499 0.59% 60,435,234
2019-06-28 2019-06-26 32.421 1,835,470 +5,368 0.59% 59,507,873
2019-06-27 2019-06-25 32.209 1,830,102 +17,966 0.58% 58,945,187
2019-06-26 2019-06-24 32.209 1,812,136 +1,695 0.59% 58,366,526
2019-06-11 2019-06-06 31.855 1,810,441 +7,628 0.59% 57,671,142
2019-06-03 2019-05-30 32.138 1,802,813 -7,710 0.59% 57,938,626
2019-05-30 2019-05-28 31.996 1,810,523 -4 0.59% 57,930,082
2019-05-23 2019-05-21 32.350 1,810,527 -282 0.59% 58,571,031
2019-05-22 2019-05-20 32.563 1,810,809 -3,108 0.59% 58,964,706
2019-05-21 2019-05-17 35.232 1,813,917 +1,695 0.59% 63,907,109
2019-05-20 2019-05-16 35.379 1,812,222 +68,372 0.59% 64,113,978
2019-05-17 2019-05-15 35.232 1,743,850 +272 0.59% 61,438,540
2019-05-16 2019-05-14 35.011 1,743,578 +8,430 0.59% 61,044,225
2019-05-10 2019-05-08 35.526 1,735,148 +81,574 0.59% 61,642,452
2019-05-09 2019-05-07 35.526 1,653,574 +7,070 0.56% 58,744,473
2019-05-07 2019-05-03 35.526 1,646,504 +272 0.56% 58,493,306
2019-05-03 2019-04-30 35.232 1,646,232 +272 0.56% 57,999,307
2019-04-16 2019-04-12 36.041 1,645,960 +13,868 0.56% 59,321,429
2019-04-15 2019-04-11 35.305 1,632,092 +271 0.55% 57,621,177
2019-04-10 2019-04-08 34.864 1,631,821 +272 0.55% 56,891,464
2019-04-08 2019-04-03 35.011 1,631,549 -3,263 0.55% 57,121,989
2019-04-02 2019-03-29 34.864 1,634,812 +272 0.55% 56,995,741
2019-03-29 2019-03-27 34.422 1,634,540 -5,166 0.55% 56,264,913
2019-03-20 2019-03-18 34.570 1,639,706 -29,095 0.56% 56,683,948
2019-03-19 2019-03-15 34.422 1,668,801 -13,596 0.56% 57,444,262
2019-03-18 2019-03-14 34.496 1,682,397 -13,596 0.57% 58,036,014
2019-03-11 2019-03-07 34.128 1,695,993 +3,807 0.57% 57,881,301
2019-03-08 2019-03-06 34.349 1,692,186 -1,359 0.57% 58,124,767
2019-03-05 2019-03-01 34.496 1,693,545 +4,350 0.57% 58,420,576
2019-02-28 2019-02-26 34.275 1,689,195 -815 0.57% 57,897,785
2019-02-25 2019-02-21 33.687 1,690,010 -6,798 0.57% 56,931,287
2019-02-22 2019-02-20 33.540 1,696,808 +5,438 0.57% 56,910,683
2019-02-14 2019-02-12 33.834 1,691,370 +1,360 0.57% 57,225,909
2019-02-01 2019-01-30 33.613 1,690,010 +272 0.57% 56,806,983
2019-01-24 2019-01-22 32.216 1,689,738 -1,088 0.57% 54,436,442
2018-12-27 2018-12-20 31.480 1,690,826 -7,614 0.57% 53,227,851
2018-12-20 2018-12-18 30.818 1,698,440 +6,798 0.57% 52,343,225
2018-12-07 2018-12-05 31.407 1,691,642 -1,359 0.57% 53,129,115
2018-11-28 2018-11-26 31.113 1,693,001 +4,078 0.57% 52,673,701
2018-11-23 2018-11-21 30.083 1,688,923 +4,079 0.57% 50,807,685
2018-11-16 2018-11-14 30.009 1,684,844 -2,991 0.57% 50,561,053
2018-11-12 2018-11-08 29.568 1,687,835 +272 0.57% 49,905,946
2018-11-09 2018-11-07 29.494 1,687,563 -22,025 0.57% 49,773,779
2018-10-31 2018-10-29 28.656 1,709,588 +8,429 0.58% 48,989,912
2018-10-30 2018-10-26 28.744 1,701,159 +13,596 0.58% 48,898,520
2018-10-24 2018-10-22 29.494 1,687,563 -1,632 0.57% 49,773,779
2018-10-23 2018-10-19 29.274 1,689,195 +1,904 0.57% 49,449,182
2018-10-19 2018-10-16 29.391 1,687,291 +4,622 0.57% 49,592,011
2018-10-18 2018-10-15 29.333 1,682,669 -2,719 0.57% 49,357,152
2018-10-16 2018-10-12 29.421 1,685,388 +5,844 0.57% 49,585,664
2018-10-15 2018-10-11 29.421 1,679,544 +1,903 0.57% 49,413,729
2018-10-12 2018-10-10 29.789 1,677,641 +2,991 0.57% 49,974,712
2018-10-10 2018-10-08 29.789 1,674,650 +6,254 0.57% 49,885,614
2018-10-09 2018-10-05 30.009 1,668,396 +4,895 0.57% 50,067,459
2018-10-08 2018-10-04 30.009 1,663,501 -1,088 0.57% 49,920,563
2018-10-05 2018-10-03 30.009 1,664,589 +6,798 0.57% 49,953,214
2018-09-26 2018-09-21 30.156 1,657,791 +544 0.56% 49,993,079
2018-09-21 2018-09-19 30.304 1,657,247 -1,360 0.56% 50,220,462
2018-09-18 2018-09-14 30.156 1,658,607 +1,360 0.57% 50,017,686
2018-09-12 2018-09-10 30.009 1,657,247 +1,631 0.56% 49,732,885
2018-09-11 2018-09-07 30.083 1,655,616 -1,359 0.56% 49,805,714
2018-09-06 2018-09-04 31.186 1,656,975 +3,263 0.56% 51,674,712
2018-09-05 2018-09-03 31.407 1,653,712 -1,632 0.56% 51,937,854
2018-09-04 2018-08-31 31.480 1,655,344 +13,596 0.56% 52,110,864
2018-08-31 2018-08-29 32.591 1,641,748 +22,593 0.56% 53,505,967
2018-08-27 2018-08-23 32.516 1,619,155 +1,341 0.56% 52,648,887
2018-08-22 2018-08-20 32.442 1,617,814 -1,341 0.56% 52,484,629
2018-08-21 2018-08-17 32.591 1,619,155 +4,559 0.56% 52,769,642
2018-08-17 2018-08-15 33.337 1,614,596 -1,341 0.56% 53,825,203
2018-08-01 2018-07-30 33.710 1,615,937 +1,341 0.56% 54,472,479
2018-07-27 2018-07-25 33.560 1,614,596 -1,073 0.56% 54,186,446
2018-07-26 2018-07-24 33.560 1,615,669 -4,827 0.56% 54,222,456
2018-07-25 2018-07-23 33.262 1,620,496 +2,145 0.56% 53,901,035
2018-07-23 2018-07-19 33.486 1,618,351 +2,682 0.56% 54,191,771
2018-07-20 2018-07-18 33.411 1,615,669 -1,877 0.56% 53,981,468
2018-07-19 2018-07-17 33.411 1,617,546 +1,609 0.56% 54,044,181
2018-07-18 2018-07-16 33.486 1,615,937 -2,682 0.56% 54,110,936
2018-07-17 2018-07-13 33.560 1,618,619 -804 0.56% 54,321,459
2018-07-16 2018-07-12 33.337 1,619,423 +6,168 0.56% 53,986,119
2018-07-06 2018-07-04 33.635 1,613,255 +6,704 0.56% 54,261,756
2018-07-05 2018-07-03 33.337 1,606,551 -536 0.56% 53,557,010
2018-07-04 2018-06-29 33.560 1,607,087 -1,073 0.56% 53,934,441
2018-06-29 2018-06-27 33.933 1,608,160 +16,383 0.57% 54,570,123
2018-06-26 2018-06-22 34.082 1,591,777 -13,141 0.56% 54,251,620
2018-06-22 2018-06-20 34.082 1,604,918 -42,908 0.57% 54,699,497
2018-06-20 2018-06-15 34.306 1,647,826 +268 0.58% 56,530,583
2018-06-15 2018-06-13 34.604 1,647,558 +1,341 0.58% 57,012,879
2018-06-08 2018-06-06 34.306 1,646,217 +269 0.58% 56,475,384
2018-06-07 2018-06-05 34.381 1,645,948 +268 0.58% 56,588,909
2018-06-06 2018-06-04 34.679 1,645,680 +268 0.58% 57,070,625
2018-06-05 2018-06-01 34.604 1,645,412 +1,341 0.58% 56,938,618
2018-06-04 2018-05-31 34.157 1,644,071 +6,704 0.58% 56,156,538
2018-06-01 2018-05-30 34.008 1,637,367 -2,414 0.58% 55,683,325
2018-05-31 2018-05-29 33.933 1,639,781 +26,818 0.58% 55,643,127
2018-05-30 2018-05-28 34.008 1,612,963 +20,113 0.57% 54,853,397
2018-05-28 2018-05-24 34.381 1,592,850 +14,749 0.56% 54,763,360
2018-05-25 2018-05-23 34.157 1,578,101 +1,878 0.56% 53,903,201
2018-05-24 2018-05-21 34.306 1,576,223 -2,682 0.56% 54,074,159
2018-05-21 2018-05-17 37.109 1,578,905 +58,963 0.56% 58,591,532
2018-05-18 2018-05-16 37.341 1,519,942 +258 0.56% 56,756,734
2018-05-17 2018-05-15 37.341 1,519,684 +6,712 0.56% 56,747,100
2018-05-14 2018-05-10 36.567 1,512,972 +6,196 0.55% 55,324,338
2018-05-11 2018-05-09 36.644 1,506,776 +258 0.55% 55,214,504
2018-05-09 2018-05-07 36.412 1,506,518 +259 0.55% 54,854,912
2018-05-08 2018-05-04 36.489 1,506,259 -2,582 0.55% 54,962,174
2018-05-07 2018-05-03 36.799 1,508,841 -3,872 0.55% 55,523,959
2018-05-03 2018-04-30 36.877 1,512,713 +258 0.55% 55,783,638
2018-05-02 2018-04-27 36.567 1,512,455 +258 0.55% 55,305,433
2018-04-30 2018-04-26 36.567 1,512,197 -1,807 0.55% 55,295,999
2018-04-25 2018-04-23 36.567 1,514,004 +258 0.56% 55,362,075
2018-04-24 2018-04-20 36.489 1,513,746 +258 0.56% 55,235,368
2018-04-19 2018-04-17 36.799 1,513,488 +258 0.56% 55,694,964
2018-04-11 2018-04-09 35.947 1,513,230 +258 0.56% 54,395,912
2018-04-10 2018-04-06 35.869 1,512,972 +1,033 0.55% 54,269,425
2018-04-09 2018-04-04 35.869 1,511,939 +258 0.55% 54,232,372
2018-04-03 2018-03-28 35.792 1,511,681 +2,065 0.55% 54,106,005
2018-03-16 2018-03-14 35.714 1,509,616 +2,066 0.55% 53,915,142
2018-03-09 2018-03-07 35.792 1,507,550 -775 0.55% 53,958,149
2018-03-08 2018-03-06 35.792 1,508,325 +1,549 0.55% 53,985,887
2018-03-05 2018-03-01 36.257 1,506,776 -6,454 0.55% 54,630,841
2018-02-28 2018-02-26 36.567 1,513,230 -2,581 0.56% 55,333,773
2018-02-21 2018-02-15 35.792 1,515,811 +1,549 0.56% 54,253,826
2018-02-14 2018-02-12 35.637 1,514,262 +1,290 0.56% 53,963,759
2018-02-13 2018-02-09 36.102 1,512,972 +259 0.55% 54,621,063
2018-02-09 2018-02-07 36.954 1,512,713 +4,130 0.55% 55,900,830
2018-02-01 2018-01-30 37.884 1,508,583 -2,581 0.55% 57,150,681
2018-01-31 2018-01-29 38.039 1,511,164 +4,646 0.55% 57,482,604
2018-01-30 2018-01-26 38.116 1,506,518 -2,581 0.55% 57,422,589
2018-01-29 2018-01-25 38.116 1,509,099 -6,982 0.55% 57,520,966
2018-01-26 2018-01-24 38.039 1,516,081 -12,825 0.56% 57,669,640
2018-01-25 2018-01-23 38.039 1,528,906 -6,454 0.56% 58,157,485
2018-01-23 2018-01-19 38.271 1,535,360 +1,291 0.56% 58,759,827
2018-01-22 2018-01-18 38.349 1,534,069 -2,582 0.56% 58,829,266
2018-01-18 2018-01-16 38.271 1,536,651 +3,873 0.56% 58,809,235
2018-01-17 2018-01-15 38.194 1,532,778 +6,454 0.56% 58,542,264
2018-01-16 2018-01-12 38.349 1,526,324 +6,712 0.56% 58,532,257
2018-01-15 2018-01-11 38.116 1,519,612 +2,582 0.56% 57,921,681
2018-01-12 2018-01-10 38.349 1,517,030 -2,582 0.56% 58,175,846
2018-01-02 2017-12-28 38.503 1,519,612 -3,872 0.56% 58,510,316
2017-12-29 2017-12-27 38.349 1,523,484 -2 0.56% 58,423,347
2017-12-15 2017-12-13 37.884 1,523,486 +1,549 0.56% 57,715,261
2017-12-08 2017-12-06 37.729 1,521,937 +5,163 0.56% 57,420,765
2017-12-07 2017-12-05 37.806 1,516,774 -19,580 0.56% 57,343,479
2017-12-05 2017-12-01 37.729 1,536,354 +2,581 0.56% 57,964,701
2017-12-01 2017-11-29 37.574 1,533,773 -1,291 0.56% 57,629,675
2017-11-30 2017-11-28 37.496 1,535,064 +1,291 0.56% 57,559,258
2017-11-29 2017-11-27 38.116 1,533,773 -45,177 0.56% 58,461,443
2017-11-27 2017-11-23 37.419 1,578,950 -4,906 0.58% 59,082,498
2017-11-24 2017-11-22 37.264 1,583,856 +30,980 0.58% 59,020,667
2017-11-23 2017-11-21 37.574 1,552,876 +3,614 0.57% 58,347,447
2017-11-22 2017-11-20 37.729 1,549,262 -468 0.57% 58,451,703
2017-11-21 2017-11-17 37.806 1,549,730 -18,071 0.57% 58,589,420
2017-11-20 2017-11-16 37.961 1,567,801 -2,582 0.58% 59,515,537
2017-11-15 2017-11-13 38.194 1,570,383 +1,291 0.58% 59,978,534
2017-11-14 2017-11-10 38.426 1,569,092 +1,033 0.58% 60,293,907
2017-11-13 2017-11-09 38.349 1,568,059 +1,549 0.58% 60,132,732
2017-11-10 2017-11-08 38.581 1,566,510 +3,307 0.57% 60,437,411
2017-11-09 2017-11-07 38.503 1,563,203 +2,582 0.57% 60,188,720
2017-11-08 2017-11-06 38.581 1,560,621 +1,291 0.57% 60,210,208
2017-11-03 2017-11-01 38.736 1,559,330 +1,290 0.57% 60,402,008
2017-11-01 2017-10-30 38.658 1,558,040 +1,291 0.57% 60,231,335
2017-10-31 2017-10-27 38.813 1,556,749 +6,454 0.57% 60,422,635
2017-10-19 2017-10-17 38.581 1,550,295 +2,582 0.57% 59,811,822
2017-10-17 2017-10-13 39.201 1,547,713 +4,297 0.57% 60,671,438
2017-10-16 2017-10-12 39.278 1,543,416 +2,582 0.57% 60,622,564
2017-10-13 2017-10-11 39.356 1,540,834 +823 0.57% 60,640,518
2017-10-12 2017-10-10 39.278 1,540,011 +468 0.57% 60,488,821
2017-10-11 2017-10-09 38.968 1,539,543 -2,065 0.57% 59,993,355
2017-10-10 2017-10-06 38.426 1,541,608 +774 0.57% 59,237,807
2017-10-09 2017-10-04 38.426 1,540,834 +1,549 0.57% 59,208,065
2017-09-29 2017-09-27 38.039 1,539,285 -3 0.57% 58,552,288
2017-09-28 2017-09-26 38.039 1,539,288 +2,840 0.57% 58,552,402
2017-09-18 2017-09-14 38.426 1,536,448 +1,291 0.57% 59,039,529
2017-09-15 2017-09-13 38.658 1,535,157 +258 0.57% 59,346,715
2017-09-12 2017-09-08 39.046 1,534,899 +3,098 0.57% 59,931,297
2017-09-01 2017-08-30 40.135 1,531,801 +31,047 0.57% 61,478,286
2017-08-31 2017-08-29 40.370 1,500,754 +1,782 0.56% 60,585,839
2017-08-25 2017-08-22 40.292 1,498,972 +510 0.56% 60,396,168
2017-08-22 2017-08-18 40.527 1,498,462 +2,801 0.56% 60,728,693
2017-08-21 2017-08-17 41.234 1,495,661 +2,546 0.56% 61,672,417
2017-08-17 2017-08-15 40.920 1,493,115 +1,273 0.56% 61,098,350
2017-08-15 2017-08-11 40.056 1,491,842 +2,547 0.56% 59,757,374
2017-08-14 2017-08-10 40.842 1,489,295 +7,130 0.56% 60,825,064
2017-08-11 2017-08-09 41.156 1,482,165 +2,291 0.55% 60,999,509
2017-08-08 2017-08-04 41.234 1,479,874 +1,274 0.55% 61,021,453
2017-08-04 2017-08-02 40.763 1,478,600 +6,366 0.55% 60,272,133
2017-08-03 2017-08-01 41.313 1,472,234 -2,547 0.55% 60,822,055
2017-08-02 2017-07-31 41.391 1,474,781 -1,782 0.55% 61,043,110
2017-07-28 2017-07-26 40.370 1,476,563 -1,783 0.55% 59,609,242
2017-07-27 2017-07-25 39.742 1,478,346 -10,185 0.55% 58,752,332
2017-07-19 2017-07-17 39.742 1,488,531 -255 0.56% 59,157,103
2017-07-18 2017-07-14 39.506 1,488,786 +1,782 0.56% 58,816,444
2017-07-10 2017-07-06 39.506 1,487,004 +16,552 0.56% 58,746,043
2017-07-07 2017-07-05 39.349 1,470,452 +6,366 0.55% 57,861,152
2017-07-06 2017-07-04 39.585 1,464,086 +1,783 0.55% 57,955,629
2017-07-04 2017-06-30 39.663 1,462,303 -764 0.55% 57,999,900
2017-06-30 2017-06-28 39.585 1,463,067 +6,980 0.55% 57,915,292
2017-06-28 2017-06-26 39.899 1,456,087 -5,093 0.56% 58,096,442
2017-06-27 2017-06-23 39.899 1,461,180 -6,366 0.56% 58,299,648
2017-06-26 2017-06-22 39.899 1,467,546 +1,273 0.56% 58,553,645
2017-06-23 2017-06-21 39.742 1,466,273 +5,093 0.56% 58,272,527
2017-06-21 2017-06-19 39.899 1,461,180 +7,894 0.56% 58,299,648
2017-06-20 2017-06-16 40.056 1,453,286 -11,459 0.55% 58,212,971
2017-06-19 2017-06-15 40.056 1,464,745 -20,372 0.56% 58,671,974
2017-06-16 2017-06-14 40.213 1,485,117 -9,309 0.57% 59,721,283
2017-06-15 2017-06-13 40.213 1,494,426 +318,303 0.57% 60,095,628
2017-06-14 2017-06-12 39.978 1,176,123 +1,273 0.45% 47,018,528
2017-06-12 2017-06-08 39.899 1,174,850 -2,037 0.45% 46,875,362
2017-06-08 2017-06-06 39.428 1,176,887 +1,274 0.45% 46,402,030
2017-06-07 2017-06-05 39.899 1,175,613 +43,187 0.45% 46,905,805
2017-06-05 2017-06-01 39.978 1,132,426 -2,292 0.43% 45,271,628
2017-06-02 2017-05-31 40.370 1,134,718 -7,130 0.43% 45,808,868
2017-06-01 2017-05-29 40.449 1,141,848 +1,273 0.44% 46,186,391
2017-05-25 2017-05-23 39.663 1,140,575 +3,652 0.44% 45,239,076
2017-05-24 2017-05-22 39.271 1,136,923 +9,167 0.43% 44,647,748
2017-05-23 2017-05-19 43.090 1,127,756 -6,366 0.43% 48,595,429
2017-05-22 2017-05-18 43.009 1,134,122 +32,367 0.43% 48,777,536
2017-05-17 2017-05-15 41.058 1,101,755 -1,229 0.44% 45,235,648
2017-05-15 2017-05-11 40.733 1,102,984 +246 0.44% 44,927,406
2017-05-11 2017-05-09 40.814 1,102,738 +738 0.44% 45,007,041
2017-04-25 2017-04-21 39.188 1,102,000 -246 0.44% 43,185,012
2017-04-24 2017-04-20 38.863 1,102,246 -246 0.44% 42,836,190
2017-03-28 2017-03-24 38.456 1,102,492 +4,919 0.44% 42,397,573
2017-03-13 2017-03-09 38.050 1,097,573 -122,997 0.43% 41,762,230
2017-03-07 2017-03-03 37.724 1,220,570 +1,722 0.48% 46,045,276
2017-02-28 2017-02-24 37.968 1,218,848 -3,690 0.48% 46,277,601
2017-02-24 2017-02-22 37.318 1,222,538 -45,509 0.48% 45,622,540
2017-02-22 2017-02-20 37.155 1,268,047 +2,460 0.50% 47,114,649
2017-02-13 2017-02-09 37.399 1,265,587 +1,230 0.50% 47,331,933
2017-02-10 2017-02-08 37.318 1,264,357 -1,230 0.50% 47,183,137
2017-02-09 2017-02-07 37.155 1,265,587 -4,920 0.50% 47,023,247
2017-02-07 2017-02-03 36.911 1,270,507 +1,476 0.50% 46,896,164
2017-02-06 2017-02-02 36.830 1,269,031 -492 0.50% 46,738,508
2017-02-03 2017-02-01 36.911 1,269,523 +3,444 0.50% 46,859,844
2017-01-25 2017-01-23 36.911 1,266,079 -492 0.50% 46,732,721
2017-01-12 2017-01-10 36.180 1,266,571 +1,230 0.50% 45,824,102
2016-12-22 2016-12-20 35.692 1,265,341 +3,690 0.50% 45,162,348
2016-12-21 2016-12-19 35.773 1,261,651 +2,949 0.50% 45,133,220
2016-12-19 2016-12-15 36.180 1,258,702 +25,338 0.50% 45,539,404
2016-12-16 2016-12-14 36.586 1,233,364 +6,150 0.49% 45,124,062
2016-12-15 2016-12-13 36.586 1,227,214 +2,706 0.48% 44,899,057
2016-12-14 2016-12-12 36.505 1,224,508 +19,925 0.48% 44,700,499
2016-12-13 2016-12-09 36.749 1,204,583 +4,182 0.48% 44,266,947
2016-12-12 2016-12-08 37.237 1,200,401 +4,182 0.47% 44,698,838
2016-12-07 2016-12-05 36.667 1,196,219 +2,264 0.47% 43,862,325
2016-12-06 2016-12-02 36.911 1,193,955 +1,968 0.47% 44,070,525
2016-12-01 2016-11-29 37.724 1,191,987 -6,150 0.47% 44,966,999
2016-11-28 2016-11-24 37.562 1,198,137 +2,706 0.47% 45,004,181
2016-11-25 2016-11-23 37.724 1,195,431 -4,428 0.47% 45,096,922
2016-11-24 2016-11-22 37.724 1,199,859 +3,690 0.47% 45,263,966
2016-11-23 2016-11-21 37.724 1,196,169 -61,499 0.47% 45,124,763
2016-11-22 2016-11-18 37.724 1,257,668 -6,150 0.50% 47,444,776
2016-11-14 2016-11-10 38.212 1,263,818 -6,149 0.50% 48,293,291
2016-11-11 2016-11-09 37.887 1,269,967 +1,722 0.50% 48,115,252
2016-11-10 2016-11-08 38.294 1,268,245 -738 0.50% 48,565,568
2016-11-09 2016-11-07 38.212 1,268,983 -6,150 0.50% 48,490,657
2016-11-08 2016-11-04 38.212 1,275,133 +738 0.50% 48,725,662
2016-11-07 2016-11-03 38.781 1,274,395 -61,327 0.50% 49,422,743
2016-11-03 2016-11-01 38.050 1,335,722 +1,722 0.53% 50,823,707
2016-11-02 2016-10-31 38.131 1,334,000 -6,150 0.53% 50,866,643
2016-11-01 2016-10-28 37.968 1,340,150 +1,722 0.53% 50,883,233
2016-10-28 2016-10-26 38.050 1,338,428 -12,300 0.53% 50,926,669
2016-10-26 2016-10-24 37.806 1,350,728 -6,150 0.53% 51,065,227
2016-10-24 2016-10-19 37.806 1,356,878 +130 0.54% 51,297,732
2016-10-20 2016-10-18 37.806 1,356,748 -4,428 0.54% 51,292,817
2016-10-19 2016-10-17 37.724 1,361,176 -6,150 0.54% 51,349,554
2016-10-18 2016-10-14 37.724 1,367,326 -10,285 0.54% 51,581,559
2016-10-17 2016-10-13 37.399 1,377,611 -11,316 0.55% 51,521,541
2016-10-14 2016-10-12 37.643 1,388,927 -10,578 0.55% 52,283,520
2016-10-13 2016-10-11 37.643 1,399,505 +2,214 0.56% 52,681,709
2016-10-12 2016-10-07 37.968 1,397,291 -6,149 0.56% 53,052,781
2016-10-11 2016-10-06 38.294 1,403,440 -12,300 0.56% 53,742,661
2016-10-07 2016-10-05 38.212 1,415,740 -5,904 0.56% 54,098,568
2016-10-05 2016-10-03 38.375 1,421,644 -6,396 0.57% 54,555,340
2016-09-30 2016-09-28 38.050 1,428,040 -5,166 0.57% 54,336,371
2016-09-27 2016-09-23 38.212 1,433,206 +1,230 0.57% 54,765,983
2016-09-26 2016-09-22 38.375 1,431,976 +34,894 0.57% 54,951,828
2016-09-23 2016-09-21 38.294 1,397,082 -16,974 0.56% 53,499,191
2016-09-22 2016-09-20 38.294 1,414,056 -9,594 0.56% 54,149,185
2016-09-21 2016-09-19 38.050 1,423,650 -3,197 0.57% 54,169,334
2016-09-20 2016-09-15 38.050 1,426,847 -984 0.57% 54,290,978
2016-09-14 2016-09-12 37.643 1,427,831 +5,411 0.57% 53,747,987
2016-09-12 2016-09-08 38.619 1,422,420 +247,930 0.57% 54,932,058
2016-09-09 2016-09-07 38.375 1,174,490 -6,150 0.47% 45,070,848
2016-09-08 2016-09-06 38.537 1,180,640 -246 0.47% 45,498,831
2016-09-07 2016-09-05 38.619 1,180,886 -6,642 0.47% 45,604,321
2016-09-06 2016-09-02 38.781 1,187,528 +16,482 0.47% 46,053,925
2016-09-05 2016-09-01 40.090 1,171,046 -12,300 0.47% 46,947,815
2016-09-02 2016-08-31 39.843 1,183,346 +18,256 0.47% 47,148,083
2016-09-01 2016-08-30 39.761 1,165,090 +1,213 0.47% 46,324,600
2016-08-25 2016-08-23 39.266 1,163,877 -5,334 0.47% 45,700,316
2016-08-23 2016-08-19 39.101 1,169,211 +1,212 0.47% 45,716,860
2016-08-19 2016-08-17 39.348 1,167,999 -1,212 0.47% 45,958,518
2016-08-18 2016-08-16 38.606 1,169,211 +485 0.47% 45,138,166
2016-08-17 2016-08-15 38.936 1,168,726 +10,667 0.47% 45,505,079
2016-08-16 2016-08-12 39.183 1,158,059 -969 0.47% 45,376,340
2016-08-15 2016-08-11 38.936 1,159,028 +5,091 0.47% 45,127,481
2016-08-12 2016-08-10 39.183 1,153,937 +6,061 0.47% 45,214,827
2016-08-10 2016-08-08 39.926 1,147,876 +970 0.46% 45,829,540
2016-08-09 2016-08-05 38.111 1,146,906 +48,733 0.46% 43,709,412
2016-08-08 2016-08-04 35.554 1,098,173 +2,424 0.44% 39,043,900
2016-07-29 2016-07-27 35.636 1,095,749 -7,758 0.44% 39,048,108
2016-07-28 2016-07-26 35.471 1,103,507 +242 0.45% 39,142,514
2016-07-26 2016-07-22 34.811 1,103,265 +7,274 0.44% 38,405,857
2016-07-22 2016-07-20 34.894 1,095,991 +1,212 0.44% 38,243,050
2016-07-21 2016-07-19 34.564 1,094,779 +728 0.44% 37,839,522
2016-07-19 2016-07-15 34.564 1,094,051 +4,364 0.44% 37,814,360
2016-07-15 2016-07-13 34.481 1,089,687 +1,939 0.44% 37,573,635
2016-07-14 2016-07-12 34.481 1,087,748 +970 0.44% 37,506,776
2016-07-12 2016-07-08 33.739 1,086,778 +2,425 0.44% 36,666,488
2016-07-08 2016-07-06 33.244 1,084,353 +9,470 0.44% 36,047,977
2016-06-30 2016-06-28 33.904 1,074,883 -3,636 0.44% 36,442,501
2016-06-29 2016-06-27 33.244 1,078,519 -1,213 0.44% 35,854,033
2016-06-28 2016-06-24 32.831 1,079,732 +10,183 0.44% 35,449,018
2016-06-22 2016-06-20 32.732 1,069,549 +2,425 0.44% 35,008,823
2016-06-21 2016-06-17 32.138 1,067,124 +3,637 0.44% 34,295,647
2016-06-14 2016-06-10 33.161 1,063,487 -1,213 0.43% 35,266,585
2016-06-13 2016-06-08 33.161 1,064,700 +12,123 0.44% 35,306,809
2016-06-10 2016-06-07 33.161 1,052,577 +6,061 0.43% 34,904,795
2016-05-30 2016-05-26 35.860 1,046,516 +45,762 0.43% 37,528,453
2016-05-12 2016-05-10 35.947 1,000,754 +1,856 0.43% 35,973,678
2016-05-10 2016-05-06 35.774 998,898 +2,320 0.43% 35,734,746
2016-05-03 2016-04-28 36.291 996,578 -4,176 0.43% 36,167,197
2016-04-28 2016-04-26 36.464 1,000,754 +24,825 0.43% 36,491,285
2016-04-27 2016-04-25 36.291 975,929 -4,640 0.42% 35,417,816
2016-04-25 2016-04-21 36.119 980,569 +696 0.42% 35,417,152
2016-04-22 2016-04-20 36.033 979,873 -5,337 0.42% 35,307,545
2016-04-21 2016-04-19 36.291 985,210 +5,801 0.42% 35,754,636
2016-04-15 2016-04-13 35.774 979,409 -19,721 0.42% 35,037,543
2016-04-14 2016-04-12 35.688 999,130 +1,160 0.43% 35,656,917
2016-04-05 2016-03-31 36.205 997,970 -9,977 0.43% 36,131,686
2016-04-01 2016-03-30 35.774 1,007,947 +2,320 0.43% 36,058,466
2016-03-31 2016-03-29 35.860 1,005,627 +14,617 0.43% 36,062,158
2016-03-29 2016-03-23 38.619 991,010 -8,120 0.42% 38,271,678
2016-03-24 2016-03-22 37.671 999,130 +5,800 0.43% 37,637,857
2016-03-09 2016-03-07 36.895 993,330 +9,280 0.42% 36,648,717
2016-03-08 2016-03-04 37.326 984,050 -464 0.42% 36,730,473
2016-03-04 2016-03-02 37.067 984,514 -3,016 0.42% 36,493,188
2016-03-03 2016-03-01 36.550 987,530 -5,800 0.42% 36,094,216
2016-03-01 2016-02-26 35.516 993,330 +1,160 0.42% 35,278,671
2016-02-29 2016-02-25 35.429 992,170 +1,160 0.42% 35,151,946
2016-02-26 2016-02-24 35.343 991,010 -464,022 0.42% 35,025,420
2016-02-24 2016-02-22 35.602 1,455,032 +3,480 0.62% 51,801,705
2016-02-17 2016-02-15 34.309 1,451,552 +696 0.62% 49,800,892
2016-02-15 2016-02-11 35.343 1,450,856 -696 0.62% 51,277,828
2016-02-11 2016-02-04 35.774 1,451,552 +4,640 0.62% 51,928,066
2016-02-04 2016-02-02 36.205 1,446,912 +4,177 0.62% 52,385,713
2016-02-02 2016-01-29 35.688 1,442,735 -5,105 0.62% 51,488,278
2016-02-01 2016-01-28 35.516 1,447,840 -2,088 0.62% 51,420,849
2016-01-26 2016-01-22 35.343 1,449,928 +11,601 0.62% 51,245,030
2016-01-25 2016-01-21 35.343 1,438,327 -19,489 0.61% 50,835,014
2016-01-22 2016-01-20 35.516 1,457,816 +16,705 0.62% 51,775,152
2016-01-21 2016-01-19 35.860 1,441,111 +5,336 0.62% 51,678,776
2016-01-07 2016-01-05 36.291 1,435,775 -11,601 0.61% 52,106,264
2015-12-28 2015-12-22 35.516 1,447,376 +1,392 0.62% 51,404,370
2015-12-21 2015-12-17 35.516 1,445,984 +1,393 0.62% 51,354,932
2015-12-11 2015-12-09 35.602 1,444,591 -1,857 0.62% 51,429,987
2015-12-03 2015-12-01 35.429 1,446,448 +1,857 0.62% 51,246,723
2015-11-30 2015-11-26 35.602 1,444,591 +928 0.62% 51,429,987
2015-11-27 2015-11-25 36.205 1,443,663 -1,160 0.62% 52,268,083
2015-11-25 2015-11-23 36.291 1,444,823 +1,624 0.62% 52,434,629
2015-11-10 2015-11-06 35.602 1,443,199 +696 0.62% 51,380,429
2015-11-09 2015-11-05 35.171 1,442,503 +2,320 0.62% 50,733,911
2015-11-06 2015-11-04 35.429 1,440,183 +5,800 0.62% 51,024,758
2015-11-05 2015-11-03 35.774 1,434,383 +1,160 0.61% 51,313,859
2015-11-02 2015-10-29 36.119 1,433,223 +18,561 0.61% 51,766,553
2015-10-30 2015-10-28 35.343 1,414,662 +928 0.60% 49,998,618
2015-10-27 2015-10-23 34.826 1,413,734 +2,552 0.60% 49,234,612
2015-10-26 2015-10-22 34.740 1,411,182 +3,248 0.60% 49,024,089
2015-10-13 2015-10-09 34.654 1,407,934 -4,640 0.60% 48,789,886
2015-10-07 2015-10-05 35.085 1,412,574 +464 0.60% 49,559,518
2015-09-30 2015-09-25 36.218 1,412,110 +20,665 0.60% 51,143,779
2015-09-09 2015-09-07 35.868 1,391,445 -6,172 0.60% 49,908,423
2015-09-08 2015-09-04 35.431 1,397,617 -11,431 0.61% 49,518,462
2015-09-07 2015-09-02 35.431 1,409,048 -11,431 0.61% 49,923,469
2015-09-04 2015-09-01 35.693 1,420,479 -686 0.62% 50,701,280
2015-09-02 2015-08-31 36.131 1,421,165 +2,286 0.62% 51,347,405
2015-08-27 2015-08-25 36.131 1,418,879 +11,431 0.62% 51,264,811
2015-08-25 2015-08-21 36.568 1,407,448 +2,286 0.61% 51,467,442
2015-08-20 2015-08-18 38.143 1,405,162 +1,600 0.61% 53,596,550
2015-08-14 2015-08-12 37.180 1,403,562 +686 0.61% 52,184,855
2015-08-10 2015-08-06 37.880 1,402,876 +1,829 0.61% 53,141,172
2015-08-06 2015-08-04 37.268 1,401,047 +686 0.61% 52,213,914
2015-08-04 2015-07-31 37.005 1,400,361 +11,431 0.61% 51,820,825
2015-08-03 2015-07-30 37.268 1,388,930 +13,260 0.60% 51,762,340
2015-07-31 2015-07-29 36.830 1,375,670 +9,601 0.60% 50,666,430
2015-07-24 2015-07-22 37.530 1,366,069 +11,203 0.59% 51,268,885
2015-07-23 2015-07-21 37.530 1,354,866 -458 0.59% 50,848,434
2015-07-22 2015-07-20 38.230 1,355,324 -11,430 0.59% 51,814,166
2015-07-21 2015-07-17 36.655 1,366,754 -3,430 0.59% 50,098,915
2015-07-13 2015-07-09 33.419 1,370,184 -228 0.59% 45,789,532
2015-07-10 2015-07-08 32.579 1,370,412 +9,830 0.59% 44,646,228
2015-07-09 2015-07-07 32.999 1,360,582 +3,842 0.59% 44,897,313
2015-07-08 2015-07-06 33.244 1,356,740 +2,286 0.59% 45,102,869
2015-07-02 2015-06-29 33.454 1,354,454 -457 0.59% 45,311,255
2015-06-19 2015-06-17 33.209 1,354,911 -2,286 0.59% 44,994,654
2015-06-09 2015-06-05 33.279 1,357,197 -9,145 0.59% 45,165,554
2015-06-08 2015-06-04 33.349 1,366,342 -4,572 0.59% 45,565,512
2015-06-04 2015-06-02 32.544 1,370,914 -457 0.59% 44,614,610
2015-06-03 2015-06-01 32.334 1,371,371 -11,888 0.59% 44,341,550
2015-05-27 2015-05-22 35.448 1,383,259 +1,143 0.60% 49,034,028
2015-05-26 2015-05-21 35.303 1,382,116 +64,203 0.60% 48,792,306
2015-05-20 2015-05-18 35.303 1,317,913 -219 0.59% 46,525,772
2015-05-19 2015-05-15 35.121 1,318,132 -10,991 0.59% 46,293,640
2015-05-12 2015-05-08 35.011 1,329,123 +659 0.60% 46,534,533
2015-04-28 2015-04-24 34.611 1,328,464 -10,990 0.60% 45,979,624
2015-04-20 2015-04-16 34.575 1,339,454 -880 0.60% 46,311,252
2015-04-17 2015-04-15 34.466 1,340,334 -219 0.60% 46,195,336
2015-04-15 2015-04-13 34.648 1,340,553 -2,199 0.60% 46,446,827
2015-04-10 2015-04-08 33.956 1,342,752 +8,134 0.61% 45,594,511
2015-03-31 2015-03-27 33.774 1,334,618 +12,089 0.60% 45,075,450
2015-03-18 2015-03-16 33.374 1,322,529 +27,477 0.60% 44,137,695
2015-03-17 2015-03-13 33.083 1,295,052 +10,991 0.58% 42,843,624
2015-03-16 2015-03-12 33.228 1,284,061 +21,541 0.58% 42,666,945
2015-03-13 2015-03-11 33.265 1,262,520 +2,638 0.57% 41,997,126
2015-03-12 2015-03-10 33.119 1,259,882 +27,257 0.57% 41,725,964
2015-03-11 2015-03-09 33.301 1,232,625 +1,319 0.56% 41,047,544
2015-03-10 2015-03-06 33.265 1,231,306 +26,158 0.56% 40,958,808
2015-03-06 2015-03-04 33.083 1,205,148 -1,978 0.54% 39,869,371
2015-03-02 2015-02-26 32.828 1,207,126 +1,758 0.54% 39,627,279
2015-02-23 2015-02-16 32.973 1,205,368 -1,758 0.54% 39,745,043
2015-02-17 2015-02-13 33.628 1,207,126 +8,792 0.54% 40,593,798
2015-02-16 2015-02-12 34.356 1,198,334 +20,223 0.54% 41,170,391
2015-02-13 2015-02-11 34.866 1,178,111 +14,947 0.53% 41,075,876
2015-02-10 2015-02-06 34.866 1,163,164 +16,486 0.52% 40,554,736
2015-02-09 2015-02-05 34.939 1,146,678 +2,198 0.52% 40,063,402
2015-02-06 2015-02-04 35.011 1,144,480 +16,486 0.52% 40,069,912
2015-02-03 2015-01-30 34.757 1,127,994 +18,685 0.51% 39,205,344
2015-01-29 2015-01-27 34.611 1,109,309 +42,424 0.50% 38,394,425
2015-01-28 2015-01-26 34.174 1,066,885 -220 0.48% 36,460,138
2015-01-27 2015-01-23 33.083 1,067,105 -12,090 0.48% 35,302,556
2015-01-26 2015-01-22 32.136 1,079,195 -10,991 0.49% 34,681,330
2015-01-22 2015-01-20 32.027 1,090,186 -8,133 0.49% 34,915,510
2015-01-21 2015-01-19 31.991 1,098,319 +16,267 0.50% 35,136,013
2015-01-16 2015-01-14 32.282 1,082,052 -5,496 0.49% 34,930,666
2015-01-15 2015-01-13 32.245 1,087,548 -13,189 0.49% 35,068,506
2015-01-14 2015-01-12 32.209 1,100,737 -4,396 0.50% 35,453,731
2015-01-13 2015-01-09 31.845 1,105,133 +10,991 0.50% 35,193,115
2015-01-12 2015-01-08 32.064 1,094,142 +10,990 0.49% 35,082,030
2015-01-09 2015-01-07 32.136 1,083,152 -219 0.49% 34,808,493
2015-01-08 2015-01-06 31.954 1,083,371 -43,963 0.49% 34,618,387
2015-01-07 2015-01-05 31.772 1,127,334 -1,539 0.51% 35,818,052
2015-01-06 2015-01-02 31.044 1,128,873 +1,099 0.51% 35,045,255
2014-12-29 2014-12-22 29.661 1,127,774 +1,099 0.51% 33,451,439
2014-12-23 2014-12-19 28.861 1,126,675 +1,099 0.51% 32,516,737
2014-12-19 2014-12-17 29.589 1,125,576 +4,397 0.51% 33,304,313
2014-12-17 2014-12-15 30.207 1,121,179 +10,551 0.51% 33,867,891
2014-12-16 2014-12-12 30.353 1,110,628 +4,176 0.50% 33,710,856
2014-12-15 2014-12-11 30.317 1,106,452 +1,759 0.50% 33,543,833
2014-12-12 2014-12-10 29.916 1,104,693 -1,319 0.50% 33,048,255
2014-12-05 2014-12-03 29.698 1,106,012 +8,133 0.50% 32,846,198
2014-12-04 2014-12-02 29.880 1,097,879 +18,684 0.49% 32,804,449
2014-12-03 2014-12-01 29.298 1,079,195 -220 0.49% 31,617,747
2014-12-02 2014-11-28 28.642 1,079,415 -4,396 0.49% 30,917,067
2014-11-21 2014-11-19 27.878 1,083,811 -4,616 0.49% 30,214,641
2014-11-19 2014-11-17 26.932 1,088,427 -1,319 0.49% 29,313,396
2014-11-06 2014-11-04 25.658 1,089,746 -2,198 0.49% 27,960,795
2014-11-05 2014-11-03 25.585 1,091,944 +659 0.49% 27,937,710
2014-11-04 2014-10-31 25.840 1,091,285 +1,099 0.49% 28,198,866
2014-10-31 2014-10-29 26.022 1,090,186 +2,858 0.49% 28,368,852
2014-10-15 2014-10-13 25.876 1,087,328 +1,099 0.49% 28,136,190
2014-10-08 2014-10-06 25.585 1,086,229 +4,616 0.49% 27,791,490
2014-09-29 2014-09-25 27.428 1,081,613 +9,567 0.49% 29,666,747
2014-09-10 2014-09-05 28.053 1,072,046 +50,480 0.49% 30,074,413
2014-09-05 2014-09-03 27.428 1,021,566 +1,740 0.47% 28,019,763
2014-09-01 2014-08-28 27.391 1,019,826 +10,880 0.46% 27,934,542
2014-08-29 2014-08-27 27.355 1,008,946 +1,740 0.46% 27,599,427
2014-08-28 2014-08-26 27.318 1,007,206 +3,482 0.46% 27,514,798
2014-08-26 2014-08-22 27.134 1,003,724 +4,351 0.46% 27,235,156
2014-08-22 2014-08-20 27.097 999,373 -2,097 0.46% 27,080,352
2014-08-08 2014-08-06 26.215 1,001,470 +653 0.46% 26,253,468
2014-07-15 2014-07-11 25.994 1,000,817 +2,175 0.46% 26,015,567
2014-06-26 2014-06-24 25.627 998,642 +871 0.45% 25,591,857
2014-06-25 2014-06-23 25.627 997,771 +653 0.45% 25,569,537
2014-06-12 2014-06-10 25.958 997,118 +652 0.45% 25,882,753
2014-06-03 2014-05-29 25.810 996,466 -435 0.45% 25,719,280
2014-05-28 2014-05-26 25.847 996,901 +435 0.45% 25,767,160
2014-05-26 2014-05-22 27.363 996,466 +31,097 0.45% 27,266,275
2014-05-02 2014-04-29 27.211 965,369 +1,054 0.45% 26,268,820
2014-04-16 2014-04-14 27.515 964,315 +1,897 0.45% 26,532,916
2014-03-25 2014-03-21 28.122 962,418 -5,270 0.45% 27,065,123
2014-03-03 2014-02-27 28.919 967,688 +5,270 0.45% 27,984,554
2014-01-24 2014-01-22 30.665 962,418 -6,956 0.45% 29,512,307
2014-01-23 2014-01-21 30.930 969,374 -3,584 0.46% 29,983,135
2014-01-20 2014-01-16 31.082 972,958 -24 0.46% 30,241,690
2014-01-10 2014-01-08 30.817 972,982 +61,155 0.46% 29,983,953
2014-01-08 2014-01-06 30.741 911,827 +421 0.43% 28,030,157
2013-12-30 2013-12-24 31.955 911,406 +2,214 0.43% 29,124,068
2013-11-22 2013-11-20 33.132 909,192 -211 0.43% 30,122,978
2013-11-20 2013-11-18 33.018 909,403 -211 0.43% 30,026,430
2013-11-19 2013-11-15 33.132 909,614 -632 0.43% 30,136,960
2013-11-15 2013-11-13 33.018 910,246 -422 0.43% 30,054,263
2013-11-14 2013-11-12 33.056 910,668 -211 0.43% 30,102,758
2013-11-13 2013-11-11 33.132 910,879 -210 0.43% 30,178,871
2013-11-11 2013-11-07 33.094 911,089 -422 0.43% 30,151,252
2013-11-06 2013-11-04 33.170 911,511 -4,005 0.43% 30,234,403
2013-11-04 2013-10-31 33.132 915,516 -1,265 0.43% 30,332,502
2013-10-31 2013-10-29 33.170 916,781 +40,947 0.43% 30,409,207
2013-10-23 2013-10-21 33.094 875,834 +1,054 0.41% 28,984,535
2013-10-02 2013-09-27 33.458 874,780 +7,532 0.41% 29,268,074
2013-09-30 2013-09-26 33.496 867,248 +2,090 0.41% 29,049,270
2013-09-18 2013-09-16 33.113 865,158 -2,508 0.41% 28,648,072
2013-08-19 2013-08-15 32.922 867,666 -627 0.41% 28,565,044
2013-08-16 2013-08-13 32.769 868,293 -418 0.41% 28,452,729
2013-08-05 2013-08-01 32.386 868,711 -1,672 0.41% 28,133,875
2013-08-02 2013-07-31 32.080 870,383 -8,777 0.41% 27,921,471
2013-07-24 2013-07-22 31.352 879,160 -62,694 0.42% 27,563,584
2013-07-16 2013-07-12 31.429 941,854 +1,672 0.45% 29,601,288
2013-07-11 2013-07-09 30.855 940,182 +5,015 0.45% 29,008,872
2013-07-10 2013-07-08 30.893 935,167 +5,434 0.44% 28,889,936
2013-07-02 2013-06-27 31.161 929,733 -1,045 0.44% 28,971,202
2013-06-28 2013-06-26 31.199 930,778 +1,045 0.44% 29,039,397
2013-06-26 2013-06-24 30.625 929,733 -2,508 0.44% 28,472,926
2013-06-25 2013-06-21 30.625 932,241 +2,508 0.44% 28,549,733
2013-06-20 2013-06-18 31.276 929,733 +418 0.44% 29,077,976
2013-06-19 2013-06-17 31.046 929,315 +10,449 0.44% 28,851,452
2013-06-18 2013-06-14 30.893 918,866 +3,135 0.44% 28,386,352
2013-06-10 2013-06-06 32.462 915,731 -6,270 0.43% 29,726,764
2013-06-07 2013-06-05 32.539 922,001 -5,224 0.44% 30,000,893
2013-06-06 2013-06-04 32.730 927,225 -9,404 0.44% 30,348,352
2013-05-27 2013-05-23 34.414 936,629 +23,947 0.44% 32,233,252
2013-05-23 2013-05-21 34.886 912,682 +5,091 0.44% 31,839,399
2013-05-22 2013-05-20 35.161 907,591 +4,480 0.44% 31,911,383
2013-05-13 2013-05-09 34.296 903,111 -1,502 0.44% 30,973,322
2013-05-10 2013-05-08 33.982 904,613 -1,019 0.44% 30,740,530
2013-05-09 2013-05-07 33.903 905,632 +1,503 0.44% 30,704,001
2013-05-07 2013-05-03 34.021 904,129 +3,055 0.44% 30,759,602
2013-04-15 2013-04-11 34.336 901,074 -8,146 0.44% 30,938,860
2013-04-10 2013-04-08 33.668 909,220 -9,774 0.44% 30,611,331
2013-04-05 2013-04-02 33.982 918,994 +3,054 0.45% 31,229,224
2013-03-22 2013-03-20 34.336 915,940 -1,018 0.45% 31,449,292
2013-03-11 2013-03-07 34.296 916,958 +1,018 0.45% 31,448,222
2013-03-08 2013-03-06 34.964 915,940 -611 0.45% 32,025,023
2013-03-07 2013-03-05 34.139 916,551 -407 0.45% 31,290,235
2013-03-06 2013-03-04 33.628 916,958 -2,647 0.45% 30,835,829
2013-02-28 2013-02-26 32.607 919,605 -2,851 0.45% 29,985,537
2013-02-27 2013-02-25 33.668 922,456 -611 0.45% 31,056,957
2013-02-26 2013-02-22 34.021 923,067 +815 0.45% 31,403,896
2013-02-22 2013-02-20 34.611 922,252 +610 0.45% 31,919,636
2013-02-18 2013-02-14 34.768 921,642 +2,648 0.45% 32,043,352
2013-02-04 2013-01-31 34.257 918,994 -2,037 0.45% 31,481,946
2013-01-31 2013-01-29 33.786 921,031 -1,018 0.45% 31,117,530
2013-01-30 2013-01-28 33.746 922,049 +3,055 0.45% 31,115,700
2013-01-28 2013-01-24 33.786 918,994 +1,629 0.45% 31,048,709
2013-01-24 2013-01-22 33.471 917,365 -10,182 0.45% 30,705,359
2013-01-21 2013-01-17 32.489 927,547 -509 0.45% 30,135,184
2013-01-18 2013-01-16 31.625 928,056 +1,018 0.45% 29,349,620
2013-01-16 2013-01-14 31.743 927,038 -1,018 0.45% 29,426,683
2013-01-14 2013-01-10 31.703 928,056 +25,455 0.45% 29,422,538
2013-01-11 2013-01-09 31.468 902,601 +1,018 0.44% 28,402,773
2012-12-11 2012-12-07 31.428 901,583 -2,444 0.44% 28,335,320
2012-12-10 2012-12-06 31.389 904,027 +2,444 0.44% 28,376,615
2012-12-04 2012-11-30 31.389 901,583 -1,629 0.44% 28,299,900
2012-11-19 2012-11-15 30.643 903,212 +1,832 0.44% 27,676,854
2012-11-15 2012-11-13 30.918 901,380 +2,037 0.44% 27,868,594
2012-10-31 2012-10-29 30.564 899,343 +143,157 0.44% 27,487,635
2012-10-30 2012-10-26 30.800 756,186 -3,055 0.37% 23,290,409
2012-10-19 2012-10-17 31.036 759,241 +2,444 0.37% 23,563,465
2012-10-16 2012-10-12 31.428 756,797 -4,887 0.37% 23,784,926
2012-10-11 2012-10-09 31.311 761,684 -408 0.37% 23,848,747
2012-10-08 2012-10-04 30.839 762,092 -2,647 0.37% 23,502,252
2012-09-28 2012-09-26 30.388 764,739 +7,439 0.37% 23,239,124
2012-09-27 2012-09-25 30.428 757,300 +807 0.37% 23,043,109
2012-09-26 2012-09-24 30.428 756,493 +403 0.37% 23,018,553
2012-09-24 2012-09-20 30.269 756,090 +5,042 0.37% 22,886,310
2012-09-21 2012-09-19 30.071 751,048 +5,041 0.37% 22,584,717
2012-09-18 2012-09-14 30.150 746,007 -2,897 0.37% 22,492,320
2012-08-21 2012-08-17 30.071 748,904 -4,033 0.37% 22,520,245
2012-08-07 2012-08-03 29.952 752,937 +2,016 0.37% 22,551,911
2012-08-03 2012-08-01 30.071 750,921 +2,017 0.37% 22,580,898
2012-07-31 2012-07-27 29.754 748,904 +2,016 0.37% 22,282,564
2012-07-24 2012-07-20 30.111 746,888 -1,815 0.37% 22,489,252
2012-07-11 2012-07-09 30.190 748,703 -3,831 0.37% 22,603,307
2012-07-06 2012-07-04 30.666 752,534 -1,008 0.37% 23,077,214
2012-07-05 2012-07-03 30.587 753,542 +2,218 0.37% 23,048,337
2012-07-03 2012-06-28 28.841 751,324 -1,210 0.37% 21,669,028
2012-06-25 2012-06-21 28.008 752,534 +2,621 0.37% 21,076,989
2012-06-11 2012-06-07 27.770 749,913 +1,009 0.37% 20,825,080
2012-06-04 2012-05-31 27.889 748,904 +1,210 0.37% 20,886,190
2012-05-22 2012-05-18 30.476 747,694 -16,839 0.37% 22,786,433
2012-05-21 2012-05-17 30.844 764,533 +23,090 0.38% 23,581,083
2012-05-18 2012-05-16 30.476 741,443 -978 0.38% 22,595,930
2012-05-17 2012-05-15 30.762 742,421 +9,779 0.38% 22,838,326
2012-05-16 2012-05-14 31.048 732,642 +54,367 0.37% 22,747,295
2012-05-14 2012-05-10 31.335 678,275 +1,956 0.34% 21,253,514
2012-05-11 2012-05-09 31.662 676,319 +586 0.34% 21,413,552
2012-05-09 2012-05-07 32.030 675,733 +2,934 0.34% 21,643,778
2012-05-07 2012-05-03 32.439 672,799 +1,956 0.34% 21,825,022
2012-04-24 2012-04-20 32.562 670,843 -2,543 0.34% 21,843,898
2012-04-20 2012-04-18 32.725 673,386 +2,934 0.34% 22,036,887
2012-04-17 2012-04-13 32.521 670,452 -4,889 0.34% 21,803,740
2012-04-11 2012-04-05 32.685 675,341 +2,933 0.34% 22,073,239
2012-03-30 2012-03-28 34.321 672,408 -1,956 0.34% 23,077,619
2012-03-29 2012-03-27 34.321 674,364 -586 0.34% 23,144,751
2012-03-28 2012-03-26 33.380 674,950 +1,955 0.34% 22,529,831
2012-03-23 2012-03-21 33.585 672,995 -2,346 0.34% 22,602,224
2012-03-22 2012-03-20 34.116 675,341 +2,933 0.34% 23,040,152
2012-03-21 2012-03-19 34.157 672,408 +5,867 0.34% 22,967,595
2012-03-20 2012-03-16 34.525 666,541 +4,694 0.34% 23,012,589
2012-03-09 2012-03-07 35.794 661,847 +1,564 0.34% 23,689,824
2012-03-05 2012-03-01 36.734 660,283 +19,752 0.33% 24,255,075
2012-03-02 2012-02-29 36.816 640,531 +4,303 0.32% 23,581,902
2012-03-01 2012-02-28 36.734 636,228 -978 0.32% 23,371,430
2012-02-29 2012-02-27 36.816 637,206 -8,996 0.32% 23,459,488
2012-02-27 2012-02-23 34.771 646,202 -587 0.33% 22,468,982
2012-02-17 2012-02-15 34.444 646,789 -13,103 0.33% 22,277,728
2012-02-16 2012-02-14 34.321 659,892 -1,564 0.33% 22,648,059
2012-02-14 2012-02-10 34.403 661,456 -21,121 0.34% 22,755,853
2012-02-13 2012-02-09 34.525 682,577 +977 0.35% 23,566,239
2012-02-10 2012-02-08 34.403 681,600 +392 0.35% 23,448,861
2012-02-03 2012-02-01 34.075 681,208 -1,956 0.35% 23,212,446
2012-01-30 2012-01-26 33.953 683,164 -1,956 0.35% 23,195,260
2012-01-19 2012-01-17 32.725 685,120 -3,324 0.35% 22,420,888
2012-01-17 2012-01-13 32.316 688,444 -2,445 0.35% 22,248,046
2012-01-16 2012-01-12 32.644 690,889 -782 0.35% 22,553,157
2011-12-29 2011-12-23 31.130 691,671 -782 0.35% 21,531,803
2011-12-23 2011-12-21 30.966 692,453 -1,761 0.35% 21,442,842
2011-12-15 2011-12-13 31.621 694,214 -3,911 0.35% 21,951,744
2011-12-05 2011-12-01 31.744 698,125 -391 0.35% 22,161,088
2011-12-01 2011-11-29 31.089 698,516 +3,911 0.35% 21,716,314
2011-11-25 2011-11-23 31.212 694,605 +391 0.35% 21,679,967
2011-11-14 2011-11-10 31.744 694,214 -977 0.35% 22,036,939
2011-11-11 2011-11-09 32.398 695,191 +977 0.35% 22,522,962
2011-11-07 2011-11-03 32.112 694,214 +1,956 0.35% 22,292,522
2011-11-01 2011-10-28 32.644 692,258 -1 0.35% 22,597,846
2011-10-31 2011-10-27 32.276 692,259 +1,956 0.35% 22,343,015
2011-10-25 2011-10-21 31.662 690,303 +1,955 0.35% 21,856,313
2011-10-24 2011-10-20 31.907 688,348 +1,956 0.35% 21,963,362
2011-10-20 2011-10-18 32.153 686,392 +14,004 0.35% 22,069,421
2011-10-14 2011-10-12 33.953 672,388 -1,956 0.34% 22,829,385
2011-10-13 2011-10-11 32.521 674,344 +5,867 0.34% 21,930,311
2011-10-10 2011-10-06 31.335 668,477 +463 0.34% 20,946,497
2011-10-03 2011-09-28 33.853 668,014 +1,174 0.34% 22,614,452
2011-09-30 2011-09-27 33.317 666,840 +6,099 0.34% 22,216,817
2011-09-27 2011-09-23 32.821 660,741 -4,263 0.34% 21,686,279
2011-09-26 2011-09-22 33.688 665,004 +2,713 0.34% 22,402,737
2011-09-15 2011-09-12 35.340 662,291 -969 0.34% 23,405,034
2011-09-07 2011-09-05 36.000 663,260 -581 0.34% 23,877,395
2011-09-06 2011-09-02 36.372 663,841 -1,744 0.34% 24,144,968
2011-08-26 2011-08-24 37.115 665,585 +968 0.34% 24,703,010
2011-08-15 2011-08-11 37.569 664,617 +776 0.34% 24,968,905
2011-08-11 2011-08-09 37.982 663,841 +129,637 0.34% 25,213,815
2011-08-09 2011-08-05 39.757 534,204 +1,162 0.27% 21,238,316
2011-08-08 2011-08-04 39.963 533,042 +388 0.27% 21,302,150
2011-08-05 2011-08-03 40.748 532,654 +581 0.27% 21,704,461
2011-08-04 2011-08-02 40.748 532,073 -581 0.27% 21,680,786
2011-07-29 2011-07-27 42.007 532,654 -969 0.27% 22,375,166
2011-07-27 2011-07-25 41.594 533,623 +2,907 0.27% 22,195,567
2011-07-26 2011-07-22 41.491 530,716 -1,938 0.27% 22,019,877
2011-07-25 2011-07-21 41.904 532,654 -2,132 0.27% 22,320,190
2011-07-22 2011-07-20 41.388 534,786 +582 0.27% 22,133,549
2011-07-21 2011-07-19 46.548 534,204 -969 0.27% 24,866,253
2011-07-19 2011-07-15 46.548 535,173 +5,426 0.27% 24,911,358
2011-07-14 2011-07-12 46.755 529,747 +775 0.27% 24,768,139
2011-07-12 2011-07-08 47.168 528,972 -7,549 0.27% 24,950,287
2011-07-08 2011-07-06 47.374 536,521 -969 0.27% 25,417,104
2011-07-04 2011-06-29 46.858 537,490 -3,488 0.27% 25,185,635
2011-06-30 2011-06-28 46.651 540,978 -1,938 0.28% 25,237,405
2011-06-22 2011-06-20 45.206 542,916 -20,346 0.28% 24,543,326
2011-06-20 2011-06-16 46.032 563,262 -3,876 0.29% 25,928,177
2011-06-17 2011-06-15 46.239 567,138 -4,457 0.29% 26,223,667
2011-06-16 2011-06-14 46.032 571,595 -2,713 0.29% 26,311,763
2011-06-15 2011-06-13 46.239 574,308 -2,325 0.29% 26,555,198
2011-06-14 2011-06-10 46.445 576,633 -1,163 0.29% 26,781,733
2011-06-10 2011-06-08 46.651 577,796 +582 0.30% 26,955,018
2011-06-09 2011-06-07 46.755 577,214 +969 0.30% 26,987,442
2011-06-07 2011-06-02 46.961 576,245 -1,938 0.29% 27,061,087
2011-06-03 2011-06-01 47.168 578,183 -6,395 0.30% 27,271,447
2011-06-02 2011-05-31 47.064 584,578 +4,263 0.30% 27,512,748
2011-06-01 2011-05-30 46.961 580,315 +1,357 0.30% 27,252,218
2011-05-31 2011-05-27 46.858 578,958 +581 0.30% 27,128,737
2011-05-30 2011-05-26 46.548 578,377 +1,744 0.30% 26,922,428
2011-05-27 2011-05-25 46.961 576,633 -1,550 0.29% 27,079,307
2011-05-26 2011-05-24 46.961 578,183 +581 0.30% 27,152,097
2011-05-23 2011-05-19 47.477 577,602 -21,238 0.30% 27,422,888
2011-05-16 2011-05-12 47.787 598,840 -387 0.31% 28,616,628
2011-05-11 2011-05-06 52.838 599,227 -15,503 0.31% 31,661,928
2011-05-09 2011-05-05 52.838 614,730 +26,346 0.31% 32,481,075
2011-05-05 2011-05-03 52.838 588,384 +927 0.31% 31,089,006
2011-05-04 2011-04-29 52.838 587,457 -9,273 0.31% 31,040,025
2011-05-03 2011-04-28 52.838 596,730 +556 0.32% 31,529,991
2011-04-28 2011-04-26 52.299 596,174 +3,710 0.32% 31,179,179
2011-04-26 2011-04-20 52.083 592,464 -3,710 0.32% 30,857,376
2011-04-21 2011-04-19 51.760 596,174 +16,693 0.32% 30,857,744
2011-04-20 2011-04-18 51.760 579,481 +2,411 0.31% 29,993,720
2011-04-19 2011-04-15 51.760 577,070 +4,637 0.31% 29,868,928
2011-04-15 2011-04-13 51.760 572,433 +4,636 0.31% 29,628,919
2011-04-11 2011-04-07 51.760 567,797 +557 0.30% 29,388,961
2011-04-07 2011-04-04 51.760 567,240 -8,903 0.30% 29,360,131
2011-04-01 2011-03-30 51.760 576,143 +2,040 0.31% 29,820,947
2011-03-29 2011-03-25 51.760 574,103 -2,596 0.31% 29,715,357
2011-03-28 2011-03-24 51.652 576,699 +556 0.31% 29,787,538
2011-03-25 2011-03-23 51.760 576,143 +2,040 0.31% 29,820,947
2011-03-24 2011-03-22 51.760 574,103 +2,226 0.31% 29,715,357
2011-03-23 2011-03-21 52.083 571,877 -4,637 0.31% 29,785,141
2011-03-22 2011-03-18 51.220 576,514 +371 0.31% 29,529,315
2011-03-18 2011-03-16 51.760 576,143 +9,830 0.31% 29,820,947
2011-03-17 2011-03-15 51.113 566,313 -6,120 0.30% 28,945,748
2011-03-16 2011-03-14 52.191 572,433 +185 0.31% 29,875,826
2011-03-15 2011-03-11 52.299 572,248 -185 0.31% 29,927,878
2011-03-11 2011-03-09 52.622 572,433 +2,411 0.31% 30,122,734
2011-03-08 2011-03-04 51.867 570,022 -1,299 0.30% 29,565,593
2011-03-03 2011-03-01 51.760 571,321 -2,782 0.31% 29,571,362
2011-02-25 2011-02-23 52.191 574,103 +371 0.31% 29,962,985
2011-02-24 2011-02-22 52.299 573,732 +1,484 0.31% 30,005,489
2011-02-17 2011-02-15 53.916 572,248 +5,564 0.31% 30,853,482
2011-02-15 2011-02-11 53.808 566,684 -556 0.30% 30,492,385
2011-02-14 2011-02-10 53.916 567,240 +2,782 0.30% 30,583,470
2011-02-11 2011-02-09 53.916 564,458 +927 0.30% 30,433,475
2011-02-10 2011-02-08 54.132 563,531 +928 0.30% 30,505,028
2011-02-09 2011-02-07 54.132 562,603 -1,391 0.30% 30,454,794
2011-02-08 2011-02-02 54.240 563,994 +371 0.30% 30,590,908
2011-01-28 2011-01-26 54.563 563,623 +556 0.30% 30,753,116
2011-01-17 2011-01-13 55.102 563,067 -23,184 0.30% 31,026,363
2011-01-14 2011-01-12 55.210 586,251 +556 0.31% 32,367,075
2010-12-23 2010-12-21 54.132 585,695 -371 0.31% 31,704,808
2010-12-22 2010-12-20 54.024 586,066 +371 0.31% 31,661,694
2010-12-15 2010-12-13 54.455 585,695 -1,020 0.31% 31,894,279
2010-12-08 2010-12-06 54.455 586,715 +186 0.31% 31,949,824
2010-12-07 2010-12-03 54.671 586,529 +371 0.31% 32,066,189
2010-12-01 2010-11-29 54.348 586,158 +9,273 0.31% 31,856,285
2010-11-30 2010-11-26 54.348 576,885 +6,863 0.31% 31,352,320
2010-11-29 2010-11-25 54.348 570,022 +2,411 0.30% 30,979,332
2010-11-25 2010-11-23 54.132 567,611 +9,274 0.30% 30,725,886
2010-11-16 2010-11-12 54.455 558,337 -3,710 0.30% 30,404,488
2010-11-15 2010-11-11 54.887 562,047 -927 0.30% 30,848,945
2010-11-12 2010-11-10 55.102 562,974 +185 0.30% 31,021,239
2010-11-11 2010-11-09 54.995 562,789 -9,459 0.30% 30,950,358
2010-11-05 2010-11-03 54.779 572,248 -9,274 0.31% 31,347,138
2010-10-29 2010-10-27 54.563 581,522 -185 0.31% 31,729,744
2010-10-26 2010-10-22 54.132 581,707 -927 0.31% 31,488,930
2010-10-20 2010-10-18 55.102 582,634 +2,596 0.31% 32,104,553
2010-10-19 2010-10-15 55.210 580,038 -1,669 0.31% 32,024,054
2010-10-18 2010-10-14 56.073 581,707 +17,434 0.31% 32,618,015
2010-10-15 2010-10-13 54.779 564,273 -9,273 0.30% 30,910,276
2010-10-14 2010-10-12 53.485 573,546 -1,855 0.31% 30,676,078
2010-10-13 2010-10-11 53.269 575,401 +1,490 0.31% 30,651,199
2010-10-12 2010-10-08 53.054 573,911 -371 0.31% 30,448,055
2010-10-08 2010-10-06 53.269 574,282 -927 0.31% 30,591,590
2010-10-06 2010-10-04 53.054 575,209 -6,121 0.31% 30,516,918
2010-10-05 2010-09-30 54.355 581,330 +4,637 0.31% 31,598,482
2010-10-04 2010-09-29 54.137 576,693 +6,948 0.31% 31,220,546
2010-09-30 2010-09-28 54.028 569,745 -916 0.31% 30,782,215
2010-09-28 2010-09-24 53.919 570,661 -50,390 0.31% 30,769,418
2010-09-27 2010-09-22 54.246 621,051 +2,382 0.34% 33,689,751
2010-09-24 2010-09-21 54.028 618,669 +2,748 0.33% 33,425,483
2010-09-22 2010-09-20 53.482 615,921 +2,382 0.33% 32,940,883
2010-09-21 2010-09-17 53.155 613,539 +367 0.33% 32,612,589
2010-09-20 2010-09-16 52.282 613,172 +3,115 0.33% 32,057,671
2010-09-17 2010-09-15 52.391 610,057 +1,466 0.33% 31,961,400
2010-09-14 2010-09-10 52.282 608,591 +916 0.33% 31,818,169
2010-09-07 2010-09-03 52.391 607,675 +6,872 0.33% 31,836,605
2010-08-24 2010-08-20 53.482 600,803 +3,115 0.32% 32,132,337
2010-08-20 2010-08-18 54.465 597,688 -2,383 0.32% 32,552,865
2010-08-16 2010-08-12 54.137 600,071 +2,932 0.32% 32,486,166
2010-08-10 2010-08-06 54.137 597,139 -6,413 0.32% 32,327,435
2010-08-05 2010-08-03 53.046 603,552 +2,199 0.33% 32,015,855
2010-08-04 2010-08-02 53.482 601,353 -367 0.33% 32,161,752
2010-07-29 2010-07-27 51.736 601,720 -4,716 0.33% 31,130,560
2010-07-27 2010-07-23 51.518 606,436 -8,979 0.33% 31,242,164
2010-07-22 2010-07-20 50.863 615,415 -7,696 0.33% 31,301,715
2010-07-21 2010-07-19 51.081 623,111 -733 0.34% 31,829,177
2010-07-20 2010-07-16 51.518 623,844 -18,324 0.34% 32,138,984
2010-07-16 2010-07-14 51.845 642,168 -2,382 0.35% 33,293,267
2010-07-14 2010-07-12 51.518 644,550 -366 0.35% 33,205,709
2010-07-13 2010-07-09 51.518 644,916 -2,566 0.35% 33,224,564
2010-07-12 2010-07-08 50.754 647,482 -3,664 0.35% 32,862,061
2010-07-02 2010-06-29 49.226 651,146 -1,649 0.35% 32,053,028
2010-06-30 2010-06-28 49.116 652,795 +2,382 0.35% 32,062,950
2010-06-28 2010-06-24 49.444 650,413 +2,748 0.35% 32,158,927
2010-06-17 2010-06-14 49.553 647,665 +1,833 0.35% 32,093,747
2010-06-15 2010-06-11 49.116 645,832 +2,382 0.35% 31,720,952
2010-06-14 2010-06-10 49.662 643,450 +1,282 0.35% 31,955,112
2010-06-10 2010-06-08 49.007 642,168 +917 0.35% 31,470,898
2010-06-07 2010-06-03 49.226 641,251 +183 0.35% 31,565,941
2010-06-04 2010-06-02 49.226 641,068 +2,015 0.35% 31,556,933
2010-06-02 2010-05-31 49.116 639,053 +917 0.35% 31,387,992
2010-06-01 2010-05-28 49.116 638,136 +358 0.35% 31,342,952
2010-05-28 2010-05-26 48.680 637,778 +733 0.34% 31,046,921
2010-05-26 2010-05-24 50.426 637,045 +157,585 0.34% 32,123,749
2010-05-20 2010-05-18 49.444 479,460 -4,581 0.26% 23,706,352
2010-05-19 2010-05-17 49.771 484,041 +1,099 0.26% 24,091,350
2010-05-18 2010-05-14 51.190 482,942 +2,749 0.26% 24,721,907
2010-05-12 2010-05-10 52.173 480,193 +733 0.26% 25,052,892
2010-05-11 2010-05-07 63.132 479,460 -1,833 0.26% 30,269,282
2010-05-10 2010-05-06 63.841 481,293 +36,953 0.26% 30,726,407
2010-05-07 2010-05-05 63.841 444,340 +1,861 0.26% 28,367,277
2010-05-05 2010-05-03 65.142 442,479 -846 0.26% 28,823,900
2010-05-03 2010-04-29 65.260 443,325 +508 0.26% 28,931,422
2010-04-27 2010-04-23 67.743 442,817 -10,996 0.26% 29,997,660
2010-04-26 2010-04-22 67.979 453,813 +846 0.27% 30,849,864
2010-04-22 2010-04-20 67.388 452,967 -846 0.27% 30,524,594
2010-04-16 2010-04-14 65.969 453,813 -16,917 0.27% 29,937,781
2010-04-14 2010-04-12 65.969 470,730 -2,538 0.28% 31,053,786
2010-04-13 2010-04-09 65.497 473,268 -3,383 0.28% 30,997,408
2010-04-12 2010-04-08 64.669 476,651 +846 0.28% 30,824,519
2010-04-08 2010-04-01 64.551 475,805 +507 0.28% 30,713,557
2010-04-07 2010-03-31 63.841 475,298 +339 0.28% 30,343,678
2010-04-01 2010-03-30 64.078 474,959 -846 0.28% 30,434,340
2010-03-30 2010-03-26 65.615 475,805 +2,368 0.28% 31,219,825
2010-03-29 2010-03-25 65.024 473,437 +3,553 0.28% 30,784,589
2010-03-26 2010-03-24 63.250 469,884 +8,458 0.28% 29,720,281
2010-03-24 2010-03-22 61.004 461,426 -507 0.27% 28,148,823
2010-03-22 2010-03-18 55.447 461,933 +676 0.27% 25,612,992
2010-03-19 2010-03-17 55.566 461,257 +10,827 0.27% 25,630,041
2010-03-18 2010-03-16 54.975 450,430 -338 0.26% 24,762,172
2010-03-17 2010-03-15 54.383 450,768 +4,354 0.26% 24,514,294
2010-03-16 2010-03-12 54.856 446,414 -105,730 0.26% 24,488,617
2010-02-24 2010-02-22 52.492 552,144 +4,229 0.32% 28,983,031
2010-02-19 2010-02-17 52.965 547,915 +2,537 0.32% 29,020,152
2010-02-17 2010-02-11 53.083 545,378 +2,200 0.32% 28,950,258
2010-02-12 2010-02-10 52.728 543,178 +5,751 0.32% 28,640,824
2010-02-10 2010-02-08 51.901 537,427 +3,384 0.31% 27,892,824
2010-01-27 2010-01-25 52.965 534,043 +4,229 0.31% 28,285,426
2010-01-08 2010-01-06 53.201 529,814 -1,184 0.31% 28,186,712
2009-12-02 2009-11-30 51.664 530,998 -339 0.31% 27,433,600
2009-11-26 2009-11-24 53.083 531,337 +677 0.31% 28,204,920
2009-11-13 2009-11-11 52.728 530,660 -6,344 0.31% 27,980,772
2009-11-12 2009-11-10 52.137 537,004 -2,537 0.31% 27,997,844
2009-11-05 2009-11-03 51.782 539,541 +338 0.32% 27,938,754
2009-10-28 2009-10-23 51.546 539,203 +677 0.32% 27,793,758
2009-10-13 2009-10-09 52.019 538,526 +4,229 0.32% 28,013,530
2009-10-09 2009-10-07 51.901 534,297 +507 0.31% 27,730,374
2009-10-06 2009-10-02 52.019 533,790 -169 0.31% 27,767,168
2009-09-30 2009-09-28 54.158 533,959 +7,104 0.31% 28,918,207
2009-09-28 2009-09-24 54.518 526,855 +835 0.31% 28,722,849
2009-09-18 2009-09-16 55.716 526,020 +95,487 0.31% 29,307,598
2009-08-20 2009-08-18 55.476 430,533 -1,836 0.26% 23,884,296
2009-08-19 2009-08-17 55.117 432,369 -4,340 0.26% 23,830,732
2009-08-06 2009-08-04 59.670 436,709 -4,173 0.26% 26,058,325
2009-08-05 2009-08-03 59.190 440,882 -2,503 0.26% 26,096,023
2009-07-27 2009-07-23 53.439 443,385 -1,336 0.26% 23,694,135
2009-07-24 2009-07-22 53.080 444,721 -4,173 0.26% 23,605,672
2009-07-23 2009-07-21 53.319 448,894 -834 0.27% 23,934,746
2009-07-21 2009-07-17 52.001 449,728 +834 0.27% 23,386,470
2009-07-03 2009-06-30 49.605 448,894 +1,670 0.27% 22,267,382
2009-06-30 2009-06-26 51.762 447,224 -18,028 0.27% 23,149,086
2009-06-19 2009-06-17 53.679 465,252 -381 0.28% 24,974,182
2009-06-18 2009-06-16 53.319 465,633 +5,842 0.28% 24,827,259
2009-06-17 2009-06-15 54.757 459,791 +382 0.27% 25,176,866
2009-06-10 2009-06-08 54.398 459,409 -1,169 0.27% 24,990,812
2009-06-08 2009-06-04 54.158 460,578 -334 0.27% 24,944,031
2009-06-05 2009-06-03 53.799 460,912 +167 0.27% 24,796,442
2009-06-04 2009-06-02 53.918 460,745 -4,674 0.27% 24,842,663
2009-06-02 2009-05-29 53.918 465,419 -500 0.28% 25,094,678
2009-06-01 2009-05-27 52.720 465,919 -501 0.28% 24,563,379
2009-05-29 2009-05-26 51.642 466,420 +4,173 0.28% 24,086,819
2009-05-21 2009-05-19 51.282 462,247 -1,669 0.27% 23,705,159
2009-05-20 2009-05-18 50.803 463,916 +3,004 0.28% 23,568,406
2009-05-14 2009-05-12 51.522 460,912 +4,173 0.27% 23,747,149
2009-05-12 2009-05-08 56.677 456,739 -23,702 0.27% 25,886,762
2009-05-11 2009-05-07 55.798 480,441 +22,371 0.29% 26,807,488
2009-05-08 2009-05-06 54.290 458,070 +159 0.29% 24,868,449
2009-05-07 2009-05-05 53.536 457,911 +18,302 0.29% 24,514,541
2009-05-04 2009-04-29 52.279 439,609 -1,114 0.27% 22,982,274
2009-04-30 2009-04-28 52.782 440,723 -796 0.27% 23,262,056
2009-04-24 2009-04-22 52.907 441,519 +1,114 0.27% 23,359,556
2009-04-22 2009-04-20 53.410 440,405 +2,387 0.27% 23,522,001
2009-04-21 2009-04-17 53.787 438,018 +1,114 0.27% 23,559,649
2009-04-20 2009-04-16 53.536 436,904 -318 0.27% 23,389,919
2009-04-17 2009-04-15 52.782 437,222 -478 0.27% 23,077,268
2009-04-16 2009-04-14 52.028 437,700 -795 0.27% 22,772,462
2009-04-08 2009-04-06 50.645 438,495 +3,978 0.27% 22,207,659
2009-04-06 2009-04-02 50.017 434,517 -955 0.27% 21,733,163
2009-04-02 2009-03-31 49.765 435,472 -318 0.27% 21,671,477
2009-03-25 2009-03-23 49.866 435,790 +1,273 0.27% 21,731,115
2009-03-20 2009-03-18 52.782 434,517 +637 0.27% 22,934,494
2009-03-13 2009-03-11 48.609 433,880 -2,069 0.27% 21,090,613
2009-03-06 2009-03-04 48.961 435,949 -318 0.27% 21,344,586
2009-02-23 2009-02-19 48.559 436,267 -1,114 0.27% 21,184,713
2009-02-16 2009-02-12 46.498 437,381 -2,865 0.27% 20,337,367
2009-02-12 2009-02-10 46.498 440,246 -2,387 0.27% 20,470,584
2009-02-11 2009-02-09 46.096 442,633 +477 0.28% 20,403,572
2009-02-05 2009-02-03 44.940 442,156 +4,775 0.28% 19,870,378
2009-02-04 2009-02-02 44.789 437,381 -3,979 0.27% 19,589,832
2009-02-03 2009-01-30 45.543 441,360 +1,273 0.27% 20,100,842
2009-02-02 2009-01-29 46.196 440,087 +318 0.27% 20,330,457
2009-01-29 2009-01-22 45.995 439,769 +796 0.27% 20,227,341
2009-01-23 2009-01-21 46.498 438,973 +1,592 0.27% 20,411,392
2009-01-19 2009-01-15 45.744 437,381 +3,978 0.27% 20,007,572
2009-01-16 2009-01-14 46.247 433,403 +13,050 0.27% 20,043,466
2009-01-08 2009-01-06 48.509 420,353 +796 0.26% 20,390,813
2008-12-30 2008-12-24 47.755 419,557 +3,979 0.26% 20,035,845
2008-12-05 2008-12-03 46.046 415,578 -4,456 0.26% 19,135,557
2008-12-04 2008-12-02 44.990 420,034 +3,978 0.26% 18,897,335
2008-12-03 2008-12-01 45.845 416,056 +796 0.26% 19,073,909
2008-12-02 2008-11-28 45.442 415,260 -7,162 0.26% 18,870,422
2008-12-01 2008-11-27 46.046 422,422 -795 0.26% 19,450,693
2008-11-27 2008-11-25 44.739 423,217 -5,570 0.26% 18,934,167
2008-11-26 2008-11-24 44.236 428,787 -1,114 0.27% 18,967,818
2008-11-25 2008-11-21 43.985 429,901 -3,183 0.27% 18,909,045
2008-11-17 2008-11-13 50.268 433,084 +1,591 0.27% 21,770,341
2008-11-13 2008-11-11 50.520 431,493 +3,501 0.27% 21,798,816
2008-11-12 2008-11-10 51.902 427,992 -318 0.27% 22,213,592
2008-11-11 2008-11-07 49.062 428,310 +1,910 0.27% 21,013,632
2008-11-10 2008-11-06 50.771 426,400 +1,273 0.27% 21,648,692
2008-11-07 2008-11-05 54.415 425,127 -2,069 0.26% 23,133,411
2008-11-06 2008-11-04 51.651 427,196 +796 0.27% 22,064,907
2008-11-05 2008-11-03 49.263 426,400 -20,689 0.27% 21,005,661
2008-11-04 2008-10-31 46.749 447,089 +2,228 0.28% 20,901,142
2008-11-03 2008-10-30 44.538 444,861 +16,869 0.28% 19,813,041
2008-10-31 2008-10-29 40.516 427,992 -477 0.27% 17,340,586
2008-10-30 2008-10-28 37.450 428,469 +796 0.27% 16,046,073
2008-10-29 2008-10-27 36.545 427,673 +318 0.27% 15,629,293
2008-10-28 2008-10-24 40.315 427,355 +2,228 0.27% 17,228,848
2008-10-27 2008-10-23 41.170 425,127 +318 0.26% 17,502,322
2008-10-24 2008-10-22 41.471 424,809 -477 0.26% 17,617,357
2008-10-23 2008-10-21 41.170 425,286 -3,979 0.26% 17,508,868
2008-10-20 2008-10-16 40.315 429,265 +796 0.27% 17,305,850
2008-10-17 2008-10-15 42.477 428,469 +318 0.27% 18,199,908
2008-10-15 2008-10-13 43.030 428,151 -1,432 0.27% 18,423,147
2008-10-14 2008-10-10 41.723 429,583 +955 0.27% 17,923,312
2008-10-13 2008-10-09 45.493 428,628 +1,114 0.27% 19,499,443
2008-10-10 2008-10-08 47.001 427,514 +159 0.27% 20,093,474
2008-10-09 2008-10-06 49.062 427,355 +1,432 0.27% 20,966,778
2008-10-03 2008-09-30 54.929 425,923 +796 0.27% 23,395,364
2008-10-02 2008-09-29 56.203 425,127 +5,918 0.26% 23,893,442
2008-09-24 2008-09-22 59.644 419,209 -628 0.26% 25,003,332
2008-09-22 2008-09-18 59.134 419,837 +2,825 0.27% 24,826,765
2008-09-19 2008-09-17 61.428 417,012 -3,452 0.26% 25,616,337
2008-09-18 2008-09-16 66.271 420,464 +1,098 0.27% 27,864,650
2008-09-17 2008-09-12 70.859 419,366 +4,237 0.26% 29,715,938
2008-09-16 2008-09-11 70.604 415,129 +3,453 0.26% 29,309,896
2008-09-12 2008-09-10 71.751 411,676 +471 0.26% 29,538,292
2008-09-10 2008-09-08 72.643 411,205 +470 0.26% 29,871,338
2008-08-19 2008-08-15 73.408 410,735 -1,255 0.26% 30,151,271
2008-08-18 2008-08-14 73.663 411,990 +314 0.26% 30,348,410
2008-08-14 2008-08-12 72.771 411,676 -314 0.26% 29,958,019
2008-08-13 2008-08-11 74.428 411,990 +314 0.26% 30,663,446
2008-08-12 2008-08-08 74.300 411,676 +314 0.26% 30,587,610
2008-08-11 2008-08-07 74.937 411,362 +3,923 0.26% 30,826,409
2008-08-08 2008-08-05 75.830 407,439 +942 0.26% 30,895,911
2008-08-07 2008-08-04 75.575 406,497 +1,569 0.26% 30,720,867
2008-08-05 2008-08-01 77.741 404,928 -785 0.26% 31,479,591
2008-07-31 2008-07-29 80.545 405,713 +785 0.26% 32,678,148
2008-07-24 2008-07-22 80.163 404,928 +1,255 0.26% 32,460,103
2008-07-23 2008-07-21 83.094 403,673 -784 0.25% 33,542,755
2008-07-22 2008-07-18 82.074 404,457 -1,570 0.26% 33,195,534
2008-07-17 2008-07-15 80.800 406,027 -470 0.26% 32,806,931
2008-07-14 2008-07-10 81.819 406,497 +2,297 0.26% 33,259,354
2008-07-11 2008-07-09 83.476 404,200 +314 0.26% 33,741,085
2008-07-03 2008-06-30 86.662 403,886 -314 0.26% 35,001,701
2008-06-27 2008-06-25 86.407 404,200 +314 0.26% 34,925,887
2008-06-24 2008-06-20 87.427 403,886 -785 0.26% 35,310,539
2008-06-23 2008-06-19 88.064 404,671 +471 0.26% 35,637,035
2008-06-11 2008-06-06 92.525 404,200 -628 0.26% 37,398,516
2008-06-06 2008-06-04 92.780 404,828 +157 0.26% 37,559,808
2008-06-05 2008-06-03 93.544 404,671 +1,256 0.26% 37,854,680
2008-05-29 2008-05-27 92.397 403,415 -785 0.25% 37,274,471
2008-05-27 2008-05-23 94.564 404,200 +628 0.26% 38,222,725
2008-05-22 2008-05-20 96.858 403,572 +314 0.25% 39,089,135
2008-05-21 2008-05-19 97.113 403,258 +3,295 0.25% 39,161,507
2008-05-20 2008-05-16 119.303 399,963 +1,099 0.25% 47,716,911
2008-05-19 2008-05-15 119.860 398,864 +34,867 0.25% 47,807,642
2008-05-16 2008-05-14 117.913 363,997 -1,151 0.25% 42,919,917
2008-05-14 2008-05-09 117.357 365,148 -2,013 0.25% 42,852,542
2008-05-09 2008-05-07 117.913 367,161 +719 0.25% 43,292,993
2008-05-08 2008-05-06 118.886 366,442 -144 0.25% 43,564,886
2008-05-05 2008-04-30 116.800 366,586 +432 0.25% 42,817,409
2008-05-02 2008-04-29 116.383 366,154 +4,315 0.25% 42,614,212
2008-04-30 2008-04-28 115.132 361,839 +1,726 0.25% 41,659,200
2008-04-29 2008-04-25 114.854 360,113 +575 0.25% 41,360,337
2008-04-24 2008-04-22 112.907 359,538 +863 0.25% 40,594,392
2008-04-22 2008-04-18 112.490 358,675 +575 0.25% 40,347,334
2008-04-18 2008-04-16 111.656 358,100 +144 0.25% 39,983,894
2008-04-16 2008-04-14 111.378 357,956 -7,192 0.25% 39,868,269
2008-04-11 2008-04-09 109.014 365,148 -2,301 0.25% 39,806,153
2008-04-10 2008-04-08 109.848 367,449 +3,596 0.25% 40,363,552
2008-04-09 2008-04-07 112.073 363,853 +2,014 0.25% 40,778,028
2008-04-07 2008-04-02 109.570 361,839 +1,438 0.25% 39,646,679
2008-04-03 2008-04-01 108.458 360,401 -288 0.25% 39,088,212
2008-04-02 2008-03-31 107.067 360,689 +144 0.25% 38,617,917
2008-04-01 2008-03-28 106.233 360,545 +288 0.25% 38,301,700
2008-03-27 2008-03-25 104.286 360,257 -288 0.25% 37,569,802
2008-03-25 2008-03-19 100.949 360,545 -863 0.25% 36,396,642
2008-03-20 2008-03-18 98.446 361,408 +2,301 0.25% 35,579,205
2008-03-19 2008-03-17 98.724 359,107 +1,870 0.25% 35,452,547
2008-03-18 2008-03-14 100.949 357,237 -287 0.25% 36,062,703
2008-03-13 2008-03-11 99.558 357,524 +287 0.25% 35,594,545
2008-02-29 2008-02-27 100.810 357,237 +432 0.25% 36,013,030
2008-02-26 2008-02-22 99.976 356,805 -719 0.25% 35,671,801
2008-02-22 2008-02-20 99.558 357,524 +143 0.25% 35,594,545
2008-02-21 2008-02-19 101.088 357,381 -431 0.25% 36,126,933
2008-02-18 2008-02-14 99.419 357,812 -450 0.25% 35,573,464
2008-01-22 2008-01-18 98.724 358,262 -3,595 0.25% 35,369,125
2008-01-18 2008-01-16 98.029 361,857 -2,158 0.25% 35,472,461
2008-01-17 2008-01-15 99.141 364,015 +2,589 0.25% 36,088,932
2008-01-16 2008-01-14 99.419 361,426 +719 0.25% 35,932,766
2008-01-14 2008-01-10 101.227 360,707 +576 0.25% 36,513,307
2008-01-11 2008-01-09 101.505 360,131 -3,596 0.25% 36,555,151
2008-01-10 2008-01-08 100.949 363,727 +4,602 0.25% 36,717,862
2008-01-09 2008-01-07 100.949 359,125 -11,542 0.25% 36,253,294
2008-01-08 2008-01-04 102.757 370,667 +1,582 0.26% 38,088,475
2008-01-07 2008-01-03 101.366 369,085 +432 0.25% 37,412,708
2008-01-03 2007-12-31 102.339 368,653 -2,877 0.25% 37,727,741
2008-01-02 2007-12-27 104.425 371,530 +10,212 0.26% 38,797,080
2007-12-28 2007-12-24 104.425 361,318 +144 0.25% 37,730,691
2007-12-20 2007-12-18 100.115 361,174 -431 0.25% 36,158,815
2007-12-19 2007-12-17 100.115 361,605 +1,726 0.25% 36,201,965
2007-12-18 2007-12-14 103.452 359,879 -1,726 0.25% 37,230,139
2007-12-17 2007-12-13 103.591 361,605 -719 0.25% 37,458,977
2007-12-14 2007-12-12 103.035 362,324 +1,150 0.25% 37,331,937
2007-12-13 2007-12-11 104.008 361,174 -863 0.25% 37,564,992
2007-12-12 2007-12-10 102.061 362,037 +719 0.25% 36,949,982
2007-12-11 2007-12-07 101.505 361,318 +720 0.25% 36,675,638
2007-12-10 2007-12-06 101.783 360,598 +719 0.25% 36,702,835
2007-12-07 2007-12-05 101.088 359,879 +2,157 0.25% 36,379,450
2007-12-04 2007-11-30 98.307 357,722 +7,911 0.25% 35,166,592
2007-12-03 2007-11-29 99.698 349,811 +11,938 0.24% 34,875,291
2007-11-23 2007-11-21 105.538 337,873 +432 0.23% 35,658,288
2007-11-16 2007-11-14 107.345 337,441 +288 0.23% 36,222,662
2007-11-13 2007-11-09 109.292 337,153 +362 0.23% 36,848,074
2007-11-09 2007-11-07 109.848 336,791 -144 0.23% 36,995,831
2007-11-08 2007-11-06 110.126 336,935 -287 0.23% 37,105,350
2007-11-07 2007-11-05 108.458 337,222 -288 0.23% 36,574,275
2007-11-06 2007-11-02 109.570 337,510 -432 0.23% 36,980,952
2007-11-05 2007-11-01 109.014 337,942 -287 0.23% 36,840,325
2007-11-02 2007-10-31 109.292 338,229 +1,438 0.23% 36,965,672
2007-11-01 2007-10-30 110.126 336,791 +432 0.23% 37,089,491
2007-10-30 2007-10-26 110.265 336,359 +287 0.23% 37,088,687
2007-10-26 2007-10-24 109.292 336,072 +11,468 0.23% 36,729,930
2007-10-25 2007-10-23 111.099 324,604 -719 0.22% 36,063,333
2007-10-24 2007-10-22 110.960 325,323 -1,007 0.22% 36,097,978
2007-10-23 2007-10-18 111.934 326,330 +923 0.22% 36,527,344
2007-10-22 2007-10-17 111.795 325,407 +143 0.22% 36,378,782
2007-10-18 2007-10-16 112.073 325,264 -2,013 0.22% 36,453,250
2007-10-17 2007-10-15 113.046 327,277 +737 0.23% 36,997,404
2007-10-16 2007-10-12 113.463 326,540 +144 0.22% 37,050,303
2007-10-15 2007-10-11 112.907 326,396 -719 0.22% 36,852,425
2007-10-08 2007-10-04 115.132 327,115 +287 0.23% 37,661,361
2007-10-05 2007-10-03 127.620 326,828 +863 0.23% 41,709,947
2007-10-04 2007-10-02 128.639 325,965 +14,342 0.22% 41,931,851
2007-10-02 2007-09-27 127.475 311,623 +2,474 0.22% 39,724,131
2007-09-25 2007-09-21 126.747 309,149 -6,048 0.22% 39,183,822
2007-09-24 2007-09-20 123.691 315,197 -687 0.23% 38,987,177
2007-09-21 2007-09-19 123.691 315,884 +2,062 0.23% 39,072,153
2007-09-17 2007-09-13 121.509 313,822 +412 0.23% 38,132,094
2007-09-14 2007-09-12 120.927 313,410 +550 0.23% 37,899,604
2007-09-13 2007-09-11 120.053 312,860 +275 0.23% 37,559,931
2007-09-07 2007-09-05 121.363 312,585 -3,436 0.23% 37,936,301
2007-09-06 2007-09-04 122.236 316,021 +275 0.23% 38,629,227
2007-09-05 2007-09-03 122.964 315,746 +137 0.23% 38,825,348
2007-09-03 2007-08-30 123.400 315,609 -687 0.23% 38,946,284
2007-08-31 2007-08-29 121.654 316,296 -3,711 0.23% 38,478,734
2007-08-29 2007-08-27 120.781 320,007 -1,924 0.23% 38,650,789
2007-08-27 2007-08-23 120.781 321,931 +1,924 0.23% 38,883,172
2007-08-24 2007-08-22 120.781 320,007 -2,749 0.23% 38,650,789
2007-08-23 2007-08-21 119.326 322,756 -3,711 0.23% 38,513,144
2007-08-21 2007-08-17 116.124 326,467 +10,446 0.24% 37,910,802
2007-08-17 2007-08-15 119.035 316,021 +962 0.23% 37,617,510
2007-08-09 2007-08-07 121.072 315,059 +275 0.23% 38,144,859
2007-08-07 2007-08-03 121.654 314,784 +962 0.23% 38,294,792
2007-08-06 2007-08-02 121.654 313,822 -1,237 0.23% 38,177,761
2007-08-03 2007-08-01 121.072 315,059 -275 0.23% 38,144,859
2007-08-01 2007-07-30 121.509 315,334 -137 0.23% 38,315,815
2007-07-31 2007-07-27 121.072 315,471 -275 0.23% 38,194,740
2007-07-30 2007-07-26 121.509 315,746 -2,887 0.23% 38,365,877
2007-07-27 2007-07-25 121.072 318,633 -412 0.23% 38,577,570
2007-07-26 2007-07-24 121.072 319,045 +2,886 0.23% 38,627,452
2007-07-24 2007-07-20 120.199 316,159 -274 0.23% 38,001,994
2007-07-23 2007-07-19 119.180 316,433 -1,375 0.23% 37,712,599
2007-07-20 2007-07-18 119.326 317,808 +412 0.23% 37,922,719
2007-07-19 2007-07-17 119.035 317,396 -687 0.23% 37,781,182
2007-07-17 2007-07-13 118.453 318,083 +1,787 0.23% 37,677,810
2007-07-16 2007-07-12 119.326 316,296 -412 0.23% 37,742,299
2007-07-13 2007-07-11 117.725 316,708 -275 0.23% 37,284,502
2007-07-12 2007-07-10 117.871 316,983 +275 0.23% 37,363,004
2007-07-11 2007-07-09 118.162 316,708 -275 0.23% 37,422,764
2007-07-10 2007-07-06 117.434 316,983 +687 0.23% 37,224,622
2007-07-06 2007-07-04 118.889 316,296 -962 0.23% 37,604,217
2007-07-05 2007-07-03 118.744 317,258 -3,436 0.23% 37,672,421
2007-06-28 2007-06-26 116.998 320,694 -6,872 0.23% 37,520,419
2007-06-27 2007-06-25 117.580 327,566 +137 0.24% 38,515,095
2007-06-26 2007-06-22 118.453 327,429 0.24% 38,784,870

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top