History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 8.530 527,351 +0 0.14% 4,498,304
2025-10-13 2025-10-09 8.510 527,351 +0 0.14% 4,487,757
2025-10-10 2025-10-08 8.490 527,351 +0 0.14% 4,477,210
2025-10-09 2025-10-06 8.490 527,351 -825 0.14% 4,477,210
2025-10-06 2025-10-02 8.410 528,176 +3,000 0.14% 4,441,960
2025-10-03 2025-09-30 8.670 525,176 +5,000 0.14% 4,553,276
2025-09-11 2025-09-09 8.400 520,176 -7,000 0.14% 4,369,478
2025-09-03 2025-09-01 8.561 527,176 +3,743 0.14% 4,513,041
2025-08-28 2025-08-26 8.591 523,433 +4,965 0.14% 4,496,814
2025-08-19 2025-08-15 8.309 518,468 +5,025 0.14% 4,307,950
2025-07-28 2025-07-24 8.057 513,443 -612 0.14% 4,136,919
2025-07-10 2025-07-08 8.047 514,055 +993 0.14% 4,136,672
2025-07-09 2025-07-07 8.007 513,062 +10,922 0.14% 4,108,012
2025-07-07 2025-07-03 8.158 502,140 +4,964 0.14% 4,096,421
2025-06-26 2025-06-24 8.320 497,176 +3,638 0.13% 4,136,264
2025-06-17 2025-06-13 8.320 493,538 +542 0.13% 4,105,997
2025-06-13 2025-06-11 8.218 492,996 +986 0.13% 4,051,470
2025-06-05 2025-06-03 8.117 492,010 -16,756 0.13% 3,993,449
2025-06-04 2025-06-02 8.076 508,766 -20,698 0.14% 4,108,803
2025-06-03 2025-05-30 8.117 529,464 -1,971 0.14% 4,297,448
2025-05-26 2025-05-22 8.218 531,435 -1,972 0.14% 4,367,364
2025-05-21 2025-05-19 8.874 533,407 +15,061 0.15% 4,733,700
2025-05-16 2025-05-14 8.791 518,346 +2,874 0.15% 4,556,747
2025-05-06 2025-04-30 8.864 515,472 +4,789 0.14% 4,569,155
2025-04-30 2025-04-28 8.770 510,683 +958 0.14% 4,478,718
2025-04-25 2025-04-23 8.770 509,725 +957 0.14% 4,470,317
2025-04-15 2025-04-11 8.948 508,768 +211 0.14% 4,552,225
2025-04-14 2025-04-10 8.948 508,557 -9,578 0.14% 4,550,337
2025-04-09 2025-04-07 9.083 518,135 +8,508 0.15% 4,706,361
2025-04-08 2025-04-03 9.396 509,627 -3,831 0.14% 4,788,704
2025-04-07 2025-04-02 9.396 513,458 -958 0.14% 4,824,702
2025-03-25 2025-03-21 8.885 514,416 -958 0.14% 4,570,536
2025-03-20 2025-03-18 8.352 515,374 -957 0.14% 4,304,627
2025-03-12 2025-03-10 7.131 516,331 -264 0.14% 3,681,900
2025-03-10 2025-03-06 7.047 516,595 +2,874 0.14% 3,640,634
2025-02-26 2025-02-24 7.026 513,721 +3,831 0.14% 3,609,653
2025-02-17 2025-02-13 6.985 509,890 +958 0.14% 3,561,440
2025-02-14 2025-02-12 6.974 508,932 +526 0.14% 3,549,436
2025-01-21 2025-01-17 6.974 508,406 -3,831 0.14% 3,545,767
2025-01-15 2025-01-13 6.974 512,237 -4,789 0.14% 3,572,486
2024-12-16 2024-12-12 7.163 517,026 +4,562 0.14% 3,703,338
2024-11-28 2024-11-26 7.163 512,464 -949 0.14% 3,670,662
2024-10-23 2024-10-21 7.215 513,413 +949 0.15% 3,704,499
2024-10-09 2024-10-07 7.079 512,464 +3,798 0.14% 3,627,477
2024-09-26 2024-09-24 6.952 508,666 +6,645 0.14% 3,536,297
2024-09-04 2024-09-02 7.448 502,021 +4,328 0.14% 3,739,144
2024-07-30 2024-07-26 7.746 497,693 -1,882 0.14% 3,854,973
2024-06-27 2024-06-25 7.778 499,575 +4,128 0.14% 3,885,739
2024-06-12 2024-06-07 7.853 495,447 -18,668 0.14% 3,890,788
2024-06-07 2024-06-05 7.821 514,115 +2,801 0.15% 4,020,865
2024-05-22 2024-05-20 7.998 511,314 +16,810 0.15% 4,089,587
2024-05-14 2024-05-10 7.976 494,504 +18,054 0.15% 3,944,181
2024-05-13 2024-05-09 7.976 476,450 +496 0.14% 3,800,182
2024-05-10 2024-05-08 7.976 475,954 +10,833 0.14% 3,796,225
2024-05-09 2024-05-07 7.976 465,121 +7,222 0.14% 3,709,821
2024-05-02 2024-04-29 7.976 457,899 -596 0.14% 3,652,218
2024-04-23 2024-04-19 8.187 458,495 +902 0.14% 3,753,475
2024-04-03 2024-03-28 7.976 457,593 +5,077 0.14% 3,649,778
2024-03-25 2024-03-21 7.998 452,516 -902 0.13% 3,619,309
2024-02-23 2024-02-21 8.419 453,418 -497 0.13% 3,817,393
2023-12-29 2023-12-27 8.530 453,915 -903 0.13% 3,871,861
2023-12-19 2023-12-15 8.709 454,818 +3,544 0.14% 3,960,811
2023-12-07 2023-12-05 8.709 451,274 -492 0.14% 3,929,948
2023-10-20 2023-10-18 8.943 451,766 -1,386 0.14% 4,040,154
2023-09-29 2023-09-27 9.099 453,152 +6,270 0.14% 4,123,380
2023-09-15 2023-09-13 9.099 446,882 +896 0.13% 4,066,328
2023-09-04 2023-08-30 9.358 445,986 +3,259 0.13% 4,173,323
2023-08-30 2023-08-28 9.380 442,727 +8,891 0.13% 4,152,785
2023-06-21 2023-06-19 10.067 433,836 +2,928 0.13% 4,367,228
2023-06-09 2023-06-07 10.984 430,908 +3,974 0.13% 4,732,981
2023-05-24 2023-05-22 11.601 426,934 +10,226 0.13% 4,952,997
2023-05-23 2023-05-19 11.857 416,708 +862 0.13% 4,940,718
2023-05-22 2023-05-18 12.181 415,846 +40,513 0.13% 5,065,580
2023-05-19 2023-05-17 12.181 375,333 +14,653 0.12% 4,572,076
2023-05-18 2023-05-16 12.181 360,680 +862 0.11% 4,393,582
2023-05-17 2023-05-15 12.181 359,818 +3,448 0.11% 4,383,081
2023-04-26 2023-04-24 11.717 356,370 +862 0.11% 4,175,706
2023-03-13 2023-03-09 12.437 355,508 +228 0.11% 4,421,316
2023-01-09 2023-01-05 12.669 355,280 -2,586 0.11% 4,500,914
2023-01-06 2023-01-04 12.645 357,866 -46,547 0.11% 4,525,372
2023-01-05 2023-01-03 12.645 404,413 -118,952 0.13% 5,113,979
2022-12-13 2022-12-09 12.832 523,365 +2,865 0.16% 6,715,661
2022-12-08 2022-12-06 12.598 520,500 -1,714 0.16% 6,557,464
2022-11-21 2022-11-17 13.415 522,214 -857 0.16% 7,005,478
2022-11-17 2022-11-15 12.948 523,071 -4,287 0.16% 6,772,906
2022-11-10 2022-11-08 13.485 527,358 -1,714 0.17% 7,111,395
2022-10-31 2022-10-27 12.132 529,072 -5,144 0.17% 6,418,589
2022-09-05 2022-09-01 12.434 534,216 +2,941 0.17% 6,642,191
2022-08-23 2022-08-19 12.668 531,275 -375 0.17% 6,730,259
2022-07-13 2022-07-11 12.832 531,650 -188 0.17% 6,822,315
2022-07-05 2022-06-30 12.997 531,838 -852 0.17% 6,912,064
2022-06-23 2022-06-21 13.185 532,690 +2,859 0.17% 7,023,313
2022-06-02 2022-05-31 12.854 529,831 -3,392 0.17% 6,810,665
2022-05-23 2022-05-19 13.262 533,223 +11,634 0.17% 7,071,436
2022-04-14 2022-04-12 13.165 521,589 +41,473 0.17% 6,866,843
2022-03-21 2022-03-17 13.262 480,116 -8,295 0.16% 6,367,148
2022-03-09 2022-03-07 13.021 488,411 -829 0.16% 6,359,387
2022-01-11 2022-01-07 13.262 489,240 -249 0.16% 6,488,147
2021-12-15 2021-12-13 13.889 489,489 +2,576 0.16% 6,798,693
2021-12-13 2021-12-09 13.938 486,913 -45 0.16% 6,786,519
2021-11-01 2021-10-28 13.938 486,958 -4,126 0.16% 6,787,146
2021-10-29 2021-10-27 13.574 491,084 -4,125 0.16% 6,666,098
2021-10-27 2021-10-25 12.702 495,209 -1,650 0.16% 6,289,957
2021-10-11 2021-10-07 12.483 496,859 +20,627 0.16% 6,202,521
2021-10-08 2021-10-06 12.387 476,232 +825 0.15% 5,898,850
2021-09-29 2021-09-27 13.477 475,407 -825 0.15% 6,407,199
2021-09-28 2021-09-24 13.332 476,232 -3,300 0.15% 6,349,055
2021-09-21 2021-09-17 12.968 479,532 -826 0.16% 6,218,695
2021-09-10 2021-09-08 14.398 480,358 +826 0.16% 6,916,388
2021-09-06 2021-09-02 14.375 479,532 +825 0.16% 6,893,049
2021-09-03 2021-09-01 14.375 478,707 +6,538 0.16% 6,881,190
2021-08-27 2021-08-25 14.862 472,169 -821 0.15% 7,017,284
2021-08-05 2021-08-03 15.373 472,990 +821 0.15% 7,271,485
2021-07-23 2021-07-21 15.471 472,169 -3,283 0.15% 7,304,878
2021-07-20 2021-07-16 15.812 475,452 -9 0.16% 7,517,841
2021-07-19 2021-07-15 15.836 475,461 -5,747 0.16% 7,529,567
2021-07-14 2021-07-12 15.958 481,208 +16,418 0.16% 7,679,199
2021-07-02 2021-06-29 15.836 464,790 -2,462 0.15% 7,360,578
2021-06-28 2021-06-24 15.374 467,252 +16,417 0.15% 7,183,436
2021-06-25 2021-06-23 15.717 450,835 +2,154 0.15% 7,085,558
2021-06-18 2021-06-16 15.814 448,681 +1,634 0.15% 7,095,640
2021-06-16 2021-06-11 15.717 447,047 -3,268 0.15% 7,026,024
2021-05-31 2021-05-27 15.912 450,315 -13,888 0.15% 7,165,577
2021-05-21 2021-05-18 15.965 464,203 +16,667 0.15% 7,411,022
2021-05-20 2021-05-17 16.090 447,536 -27,260 0.15% 7,200,752
2021-05-13 2021-05-11 16.065 474,796 +1,604 0.16% 7,627,516
2021-05-04 2021-04-30 16.464 473,192 +802 0.16% 7,790,611
2021-04-30 2021-04-28 16.165 472,390 -1,604 0.16% 7,635,999
2021-04-29 2021-04-27 15.765 473,994 +1,604 0.16% 7,472,744
2021-04-28 2021-04-26 16.214 472,390 -24,053 0.16% 7,659,567
2021-04-27 2021-04-23 16.639 496,443 +24,854 0.17% 8,260,102
2021-04-23 2021-04-21 17.337 471,589 -2,405 0.16% 8,175,958
2021-04-21 2021-04-19 17.586 473,994 -802 0.16% 8,335,893
2021-03-31 2021-03-29 17.462 474,796 -17 0.16% 8,290,778
2021-03-24 2021-03-22 17.512 474,813 -11,225 0.16% 8,314,763
2021-03-23 2021-03-19 17.462 486,038 -42,493 0.16% 8,487,083
2021-03-22 2021-03-18 17.337 528,531 -801 0.18% 9,163,164
2021-03-16 2021-03-12 16.614 529,332 +12,026 0.18% 8,794,124
2021-03-15 2021-03-11 16.464 517,306 +13,630 0.17% 8,516,902
2021-03-12 2021-03-10 16.464 503,676 +10,422 0.17% 8,292,498
2021-03-11 2021-03-09 16.264 493,254 +1,604 0.17% 8,022,475
2021-03-03 2021-03-01 16.339 491,650 -802 0.16% 8,033,181
2021-02-25 2021-02-23 16.489 492,452 +802 0.16% 8,119,991
2021-02-24 2021-02-22 16.339 491,650 -802 0.16% 8,033,181
2021-02-10 2021-02-08 15.965 492,452 -10,423 0.16% 7,862,019
2021-01-20 2021-01-18 17.038 502,875 -2,405 0.17% 8,567,832
2021-01-15 2021-01-13 17.088 505,280 -123 0.17% 8,634,016
2021-01-06 2021-01-04 17.437 505,403 -1,604 0.17% 8,812,623
2020-12-14 2020-12-10 17.287 507,007 +2,205 0.17% 8,764,872
2020-12-08 2020-12-04 17.413 504,802 -3,194 0.17% 8,789,991
2020-12-02 2020-11-30 17.538 507,996 -2,833 0.17% 8,909,244
2020-11-23 2020-11-19 17.688 510,829 -1,243,289 0.17% 9,035,720
2020-11-20 2020-11-18 17.488 1,754,118 -39,357 0.59% 30,675,861
2020-11-19 2020-11-17 17.488 1,793,475 -116,997 0.60% 31,364,133
2020-11-13 2020-11-11 17.463 1,910,472 -799 0.64% 33,362,301
2020-11-11 2020-11-09 17.463 1,911,271 -106 0.64% 33,376,253
2020-11-09 2020-11-05 17.513 1,911,377 -1,756 0.64% 33,473,881
2020-11-06 2020-11-04 17.338 1,913,133 -5,019,047 0.64% 33,169,108
2020-11-05 2020-11-03 17.062 6,932,180 -351 2.33% 118,276,776
2020-11-02 2020-10-29 17.287 6,932,531 -439 2.33% 119,845,973
2020-10-27 2020-10-22 17.413 6,932,970 -2,231 2.33% 120,722,067
2020-10-22 2020-10-20 17.413 6,935,201 -2,394 2.33% 120,760,914
2020-10-21 2020-10-19 17.338 6,937,595 +351 2.33% 120,281,150
2020-10-16 2020-10-14 17.413 6,937,244 -798 2.33% 120,796,489
2020-10-08 2020-10-06 17.463 6,938,042 -4,790 2.33% 121,158,040
2020-10-05 2020-09-29 17.438 6,942,832 -15,965 2.33% 121,067,739
2020-09-30 2020-09-28 17.363 6,958,797 -2,395 2.34% 120,823,090
2020-09-29 2020-09-25 17.413 6,961,192 -774 2.34% 121,213,489
2020-09-28 2020-09-24 17.363 6,961,966 -103,775 2.34% 120,878,112
2020-09-24 2020-09-22 17.363 7,065,741 -49,572 2.38% 122,679,920
2020-09-23 2020-09-21 17.413 7,115,313 -4,431 2.39% 123,897,159
2020-09-22 2020-09-18 17.338 7,119,744 +60,054 2.39% 123,439,174
2020-09-14 2020-09-10 12.051 7,059,690 +1,596 2.37% 85,077,211
2020-09-11 2020-09-09 12.001 7,058,094 +799 2.37% 84,704,306
2020-09-10 2020-09-08 12.126 7,057,295 +3,193 2.37% 85,578,795
2020-09-09 2020-09-07 12.465 7,054,102 +1,596 2.37% 87,926,008
2020-09-08 2020-09-04 12.527 7,052,506 +1,597 2.37% 88,347,854
2020-09-04 2020-09-02 12.853 7,050,909 +4,789 2.37% 90,627,508
2020-09-03 2020-09-01 12.853 7,046,120 +144,612 2.37% 90,565,953
2020-09-02 2020-08-31 12.853 6,901,508 +7,142 2.33% 88,707,211
2020-09-01 2020-08-28 13.030 6,894,366 +5,555 2.33% 89,831,702
2020-08-31 2020-08-27 13.257 6,888,811 +2,381 2.33% 91,321,864
2020-08-28 2020-08-26 13.307 6,886,430 +794 2.33% 91,637,411
2020-08-26 2020-08-24 13.282 6,885,636 +793 2.33% 91,453,310
2020-08-24 2020-08-20 13.408 6,884,843 +5,555 2.33% 92,310,356
2020-08-20 2020-08-18 13.357 6,879,288 +3,063 2.33% 91,889,124
2020-08-18 2020-08-14 13.509 6,876,225 +5,555 2.32% 92,888,002
2020-08-10 2020-08-06 13.483 6,870,670 -3,967 2.32% 92,639,803
2020-08-06 2020-08-04 13.609 6,874,637 -616 2.32% 93,559,584
2020-08-04 2020-07-31 13.609 6,875,253 +7,142 2.32% 93,567,968
2020-07-31 2020-07-29 13.685 6,868,111 +1,587 2.32% 93,990,051
2020-07-27 2020-07-23 13.861 6,866,524 -6,349 2.32% 95,179,712
2020-07-23 2020-07-21 13.660 6,872,873 +7,936 2.32% 93,882,005
2020-07-22 2020-07-20 13.786 6,864,937 +4,762 2.32% 94,638,671
2020-07-21 2020-07-17 13.735 6,860,175 +15,871 2.32% 94,227,235
2020-07-17 2020-07-15 13.861 6,844,304 +794 2.31% 94,871,711
2020-07-10 2020-07-08 13.811 6,843,510 +793 2.31% 94,515,757
2020-07-08 2020-07-06 13.861 6,842,717 +8,729 2.31% 94,849,713
2020-07-07 2020-07-03 13.861 6,833,988 -793 2.31% 94,728,717
2020-07-06 2020-07-02 13.710 6,834,781 -4,762 2.31% 93,706,185
2020-06-26 2020-06-23 13.988 6,839,543 +37,172 2.31% 95,670,413
2020-06-24 2020-06-22 13.912 6,802,371 +2,368 2.31% 94,633,335
2020-06-22 2020-06-18 14.013 6,800,003 +789 2.31% 95,289,648
2020-06-18 2020-06-16 13.937 6,799,214 +3,157 2.31% 94,761,709
2020-06-17 2020-06-15 13.886 6,796,057 -2,368 2.31% 94,373,282
2020-06-15 2020-06-11 13.962 6,798,425 +3,946 2.31% 94,922,987
2020-06-12 2020-06-10 14.064 6,794,479 -1,578 2.31% 95,556,587
2020-06-08 2020-06-04 13.836 6,796,057 +1,578 2.31% 94,028,854
2020-06-05 2020-06-03 13.836 6,794,479 -3,157 2.31% 94,007,021
2020-06-02 2020-05-29 13.836 6,797,636 +1,527 2.31% 94,050,700
2020-06-01 2020-05-28 13.912 6,796,109 +3,946 2.31% 94,546,219
2020-05-29 2020-05-27 14.064 6,792,163 +3,157 2.31% 95,524,015
2020-05-28 2020-05-26 13.962 6,789,006 +789 2.31% 94,791,474
2020-05-26 2020-05-22 14.064 6,788,217 -4,735 2.31% 95,468,519
2020-05-25 2020-05-21 15.027 6,792,952 -4,736 2.31% 102,076,254
2020-05-21 2020-05-19 15.894 6,797,688 -789 2.31% 108,045,238
2020-05-20 2020-05-18 16.282 6,798,477 +133,427 2.31% 110,693,335
2020-05-19 2020-05-15 16.541 6,665,050 +2,322 2.31% 110,243,419
2020-05-18 2020-05-14 17.006 6,662,728 +6,964 2.31% 113,304,528
2020-05-15 2020-05-13 17.445 6,655,764 +4,102 2.31% 116,110,361
2020-05-12 2020-05-08 14.395 6,651,662 +774 2.31% 95,753,500
2020-05-04 2020-04-28 14.602 6,650,888 -4,059,654 2.31% 97,117,473
2020-04-29 2020-04-27 14.499 10,710,542 -425,621 3.71% 155,290,039
2020-04-17 2020-04-15 14.318 11,136,163 -6,191 3.86% 159,446,369
2020-04-16 2020-04-14 14.292 11,142,354 -95 3.86% 159,247,041
2020-04-02 2020-03-31 14.163 11,142,449 +4,643 3.86% 157,808,540
2020-03-24 2020-03-20 14.628 11,137,806 +41,014 3.86% 162,924,115
2020-03-23 2020-03-19 14.447 11,096,792 -27,085 3.85% 160,316,618
2020-03-20 2020-03-18 15.171 11,123,877 +11,608 3.86% 168,757,689
2020-03-18 2020-03-16 15.403 11,112,269 -11,448 3.85% 171,166,313
2020-03-10 2020-03-06 15.636 11,123,717 -503 3.86% 173,930,039
2020-03-09 2020-03-05 15.636 11,124,220 -425 3.86% 173,937,904
2020-03-02 2020-02-27 15.558 11,124,645 +6,191 3.86% 173,082,015
2020-02-26 2020-02-24 15.584 11,118,454 -774 3.86% 173,273,044
2020-02-12 2020-02-10 15.610 11,119,228 -3,096 3.86% 173,572,478
2020-02-10 2020-02-06 15.558 11,122,324 -773,867 3.86% 173,045,903
2020-02-05 2020-02-03 15.636 11,896,191 -6,964 4.12% 186,008,415
2020-01-20 2020-01-16 15.636 11,903,155 -59,394 4.13% 186,117,304
2020-01-15 2020-01-13 15.636 11,962,549 -409 4.15% 187,045,986
2020-01-13 2020-01-09 15.765 11,962,958 -6,191 4.15% 188,598,269
2020-01-09 2020-01-07 15.662 11,969,149 -5,417 4.15% 187,458,521
2020-01-02 2019-12-27 15.662 11,974,566 +127 4.15% 187,543,361
2019-12-19 2019-12-17 15.636 11,974,439 -773 4.15% 187,231,898
2019-12-12 2019-12-10 15.817 11,975,212 +58,991 4.15% 189,415,040
2019-12-09 2019-12-05 15.713 11,916,221 -2,464,914 4.15% 187,243,988
2019-12-06 2019-12-04 15.713 14,381,135 -154 5.01% 225,976,093
2019-12-05 2019-12-03 15.739 14,381,289 +308,018 5.01% 226,352,031
2019-12-04 2019-12-02 15.558 14,073,271 +7,701 4.90% 218,945,403
2019-12-03 2019-11-29 15.584 14,065,570 -1,541 4.90% 219,190,912
2019-11-25 2019-11-21 15.558 14,067,111 +770 4.90% 218,849,568
2019-11-15 2019-11-13 14.804 14,066,341 +119,357 4.90% 208,242,781
2019-11-13 2019-11-11 13.765 13,946,984 +2,311 4.86% 191,986,252
2019-11-11 2019-11-07 15.038 13,944,673 -51 4.86% 209,701,171
2019-10-31 2019-10-29 15.012 13,944,724 +5,980 4.86% 209,339,759
2019-10-21 2019-10-17 15.324 13,938,744 +3,080 4.86% 213,594,277
2019-10-18 2019-10-16 15.220 13,935,664 +13,091 4.86% 212,099,303
2019-10-17 2019-10-15 15.220 13,922,573 -15,378 4.85% 211,900,059
2019-10-16 2019-10-14 14.960 13,937,951 -770 4.86% 208,514,074
2019-10-15 2019-10-11 14.830 13,938,721 -5,044 4.86% 206,715,476
2019-10-14 2019-10-10 14.545 13,943,765 +4,620 4.86% 202,806,579
2019-09-30 2019-09-26 15.064 13,939,145 -38,502 4.86% 209,980,075
2019-09-27 2019-09-25 15.168 13,977,647 +770 4.87% 212,012,210
2019-09-26 2019-09-24 14.960 13,976,877 +4,621 4.87% 209,096,414
2019-09-24 2019-09-20 15.142 13,972,256 +3,080 4.87% 211,567,545
2019-09-20 2019-09-18 15.246 13,969,176 +15,401 4.87% 212,972,166
2019-09-19 2019-09-17 15.116 13,953,775 +26,951 4.86% 210,925,292
2019-09-17 2019-09-13 15.012 13,926,824 +2,869 4.85% 209,071,042
2019-09-16 2019-09-12 14.856 13,923,955 +71,614 4.85% 206,858,132
2019-09-13 2019-09-11 14.804 13,852,341 +10,010 4.83% 205,074,654
2019-09-12 2019-09-10 14.674 13,842,331 +3,081 4.82% 203,128,862
2019-09-09 2019-09-05 14.545 13,839,250 -1,541 4.82% 201,286,450
2019-09-05 2019-09-03 14.467 13,840,791 +74,547 4.82% 200,230,422
2019-09-02 2019-08-29 14.414 13,766,244 +52,847 4.82% 198,433,014
2019-08-21 2019-08-19 14.284 13,713,397 -2,298 4.80% 195,880,752
2019-08-20 2019-08-16 14.075 13,715,695 +7,659 4.81% 193,048,296
2019-08-19 2019-08-15 14.127 13,708,036 +7,659 4.80% 193,656,416
2019-08-16 2019-08-14 14.153 13,700,377 +19,913 4.80% 193,905,975
2019-08-15 2019-08-13 13.971 13,680,464 -765 4.79% 191,123,459
2019-08-14 2019-08-12 14.127 13,681,229 -2,298 4.79% 193,277,707
2019-08-07 2019-08-05 14.441 13,683,527 -766 4.79% 197,598,013
2019-08-05 2019-08-01 14.623 13,684,293 -68,165 4.79% 200,110,455
2019-08-02 2019-07-31 14.754 13,752,458 -52,847 4.82% 202,902,857
2019-08-01 2019-07-30 14.676 13,805,305 -371 4.84% 202,601,058
2019-07-31 2019-07-29 14.467 13,805,676 -2,298 4.84% 199,722,425
2019-07-30 2019-07-26 14.806 13,807,974 -13,786 4.84% 204,443,076
2019-07-23 2019-07-19 14.806 13,821,760 -7,659 4.84% 204,647,194
2019-07-22 2019-07-18 14.884 13,829,419 +63,569 4.84% 205,843,984
2019-07-19 2019-07-17 14.884 13,765,850 +24,509 4.82% 204,897,791
2019-07-18 2019-07-16 14.702 13,741,341 +25,275 4.81% 202,021,178
2019-07-17 2019-07-15 14.754 13,716,066 +7,659 4.81% 202,365,932
2019-07-16 2019-07-12 14.597 13,708,407 +10,722 4.80% 200,105,113
2019-07-12 2019-07-10 14.623 13,697,685 -766 4.80% 200,306,291
2019-07-09 2019-07-05 14.754 13,698,451 +7,659 4.80% 202,106,042
2019-07-05 2019-07-03 14.623 13,690,792 -1,531 4.80% 200,205,492
2019-07-04 2019-07-02 14.545 13,692,323 -2,846 4.80% 199,155,231
2019-07-03 2019-06-28 14.414 13,695,169 +22,211 4.80% 197,408,506
2019-07-02 2019-06-27 14.362 13,672,958 +6,893 4.79% 196,374,258
2019-06-27 2019-06-25 14.101 13,666,065 +11,489 4.79% 192,706,618
2019-06-26 2019-06-24 14.441 13,654,576 +766 4.78% 197,185,810
2019-06-25 2019-06-21 14.441 13,653,810 +74,475 4.78% 197,174,749
2019-06-21 2019-06-19 14.283 13,579,335 +762 4.78% 193,959,990
2019-06-18 2019-06-14 14.362 13,578,573 +54,844 4.78% 195,018,678
2019-06-17 2019-06-13 14.599 13,523,729 +17,519 4.76% 197,426,753
2019-06-14 2019-06-12 14.362 13,506,210 +11,426 4.76% 193,979,384
2019-06-13 2019-06-11 14.546 13,494,784 +11,426 4.75% 196,295,550
2019-06-12 2019-06-10 14.441 13,483,358 -57,297 4.75% 194,713,250
2019-06-10 2019-06-05 14.441 13,540,655 +66,270 4.77% 195,540,677
2019-06-04 2019-05-31 14.205 13,474,385 -93,692 4.75% 191,399,575
2019-06-03 2019-05-30 14.178 13,568,077 -443,321 4.78% 192,374,193
2019-05-31 2019-05-29 14.152 14,011,398 -761 4.94% 198,291,905
2019-05-30 2019-05-28 14.310 14,012,159 +78,457 4.94% 200,510,126
2019-05-29 2019-05-27 14.310 13,933,702 +2,285 4.91% 199,387,428
2019-05-24 2019-05-22 14.178 13,931,417 +16,758 4.91% 197,525,788
2019-05-23 2019-05-21 14.473 13,914,659 +17,519 4.90% 201,390,586
2019-05-22 2019-05-20 14.446 13,897,140 +283,090 4.90% 200,764,553
2019-05-21 2019-05-17 14.554 13,614,050 +7,462 4.90% 198,134,457
2019-05-20 2019-05-16 14.607 13,606,588 +8,208 4.89% 198,755,235
2019-05-15 2019-05-10 14.446 13,598,380 -746 4.89% 196,448,527
2019-05-10 2019-05-08 14.554 13,599,126 +2,239 4.89% 197,917,258
2019-05-08 2019-05-06 14.607 13,596,887 +746 4.89% 198,613,530
2019-05-07 2019-05-03 14.714 13,596,141 +37,310 4.89% 200,060,267
2019-05-06 2019-05-02 14.741 13,558,831 +746 4.88% 199,874,678
2019-05-03 2019-04-30 14.741 13,558,085 -32,086 4.88% 199,863,681
2019-04-30 2019-04-26 14.634 13,590,171 +1,492 4.89% 198,879,676
2019-04-26 2019-04-24 14.795 13,588,679 +11,193 4.89% 201,043,093
2019-04-25 2019-04-23 14.688 13,577,486 +746 4.88% 199,421,859
2019-04-18 2019-04-16 14.741 13,576,740 -2,238 4.88% 200,138,679
2019-04-17 2019-04-15 14.795 13,578,978 -1,493 4.88% 200,899,567
2019-04-16 2019-04-12 14.875 13,580,471 -8,208 4.88% 202,013,622
2019-04-15 2019-04-11 14.849 13,588,679 -2,239 4.89% 201,771,510
2019-04-12 2019-04-10 14.956 13,590,918 +29,849 4.89% 203,261,830
2019-04-11 2019-04-09 14.875 13,561,069 +2,984 4.88% 201,725,011
2019-04-10 2019-04-08 14.741 13,558,085 +26,117 4.88% 199,863,681
2019-04-04 2019-04-02 14.768 13,531,968 -559 4.87% 199,841,371
2019-04-03 2019-04-01 14.795 13,532,527 +746 4.87% 200,212,330
2019-04-02 2019-03-29 14.956 13,531,781 +746 4.87% 202,377,394
2019-03-28 2019-03-26 14.849 13,531,035 -2,238 4.87% 200,915,583
2019-03-27 2019-03-25 14.473 13,533,273 -4,478 4.87% 195,870,685
2019-03-26 2019-03-22 14.446 13,537,751 +1,493 4.87% 195,572,653
2019-03-25 2019-03-21 14.393 13,536,258 +2,985 4.87% 194,825,477
2019-03-22 2019-03-20 14.420 13,533,273 +2,238 4.87% 195,145,238
2019-03-20 2019-03-18 14.768 13,531,035 +3,992 4.87% 199,827,592
2019-03-19 2019-03-15 14.634 13,527,043 +2,239 4.86% 197,955,855
2019-03-18 2019-03-14 14.741 13,524,804 +1,582 4.86% 199,373,076
2019-03-15 2019-03-13 14.929 13,523,222 +746 4.86% 201,886,934
2019-03-13 2019-03-11 14.875 13,522,476 -746 4.86% 201,150,928
2019-03-11 2019-03-07 15.009 13,523,222 -145 4.86% 202,974,296
2019-03-04 2019-02-28 14.983 13,523,367 -1,492 4.86% 202,614,014
2019-03-01 2019-02-27 14.795 13,524,859 +1,492 4.86% 200,098,882
2019-02-26 2019-02-22 15.063 13,523,367 -2,238 4.86% 203,701,388
2019-02-25 2019-02-21 15.090 13,525,605 +12,685 4.86% 204,097,617
2019-02-22 2019-02-20 15.036 13,512,920 +8,208 4.86% 203,181,848
2019-02-21 2019-02-19 15.063 13,504,712 +13,432 4.86% 203,420,390
2019-02-20 2019-02-18 15.063 13,491,280 +2,239 4.85% 203,218,064
2019-02-18 2019-02-14 15.036 13,489,041 -747 4.85% 202,822,801
2019-02-15 2019-02-13 14.983 13,489,788 +747 4.85% 202,110,917
2019-02-11 2019-02-04 14.983 13,489,041 +22,386 4.85% 202,099,725
2019-02-08 2019-01-31 14.849 13,466,655 +3,731 4.84% 199,959,636
2019-02-01 2019-01-30 15.036 13,462,924 -1,493 4.84% 202,430,102
2019-01-31 2019-01-29 15.036 13,464,417 +29,942 4.84% 202,452,551
2019-01-25 2019-01-23 15.411 13,434,475 -993 4.83% 207,043,396
2019-01-24 2019-01-22 15.545 13,435,468 -1,492 4.83% 208,859,210
2019-01-23 2019-01-21 15.974 13,436,960 -2,985 4.83% 214,644,677
2019-01-21 2019-01-17 15.545 13,439,945 -41 4.83% 208,928,807
2019-01-17 2019-01-15 15.572 13,439,986 +1,401 4.83% 209,289,667
2019-01-11 2019-01-09 15.599 13,438,585 -98 4.83% 209,628,036
2019-01-07 2019-01-03 15.653 13,438,683 -746 4.83% 210,349,942
2018-12-28 2018-12-24 15.894 13,439,429 +9,732 4.83% 213,603,493
2018-12-27 2018-12-20 16.001 13,429,697 +1,493 4.83% 214,888,604
2018-12-14 2018-12-12 16.216 13,428,204 -164 4.83% 217,749,381
2018-12-13 2018-12-11 16.081 13,428,368 +77,313 4.83% 215,943,469
2018-12-12 2018-12-10 16.054 13,351,055 +26,730 4.82% 214,340,556
2018-12-11 2018-12-07 16.351 13,324,325 +1,485 4.82% 217,859,457
2018-12-07 2018-12-05 16.351 13,322,840 +14,784 4.81% 217,835,176
2018-12-06 2018-12-04 16.216 13,308,056 +32,019 4.81% 215,801,083
2018-12-05 2018-12-03 16.351 13,276,037 +2,031 4.80% 217,069,923
2018-12-04 2018-11-30 16.431 13,274,006 +743 4.80% 218,109,385
2018-12-03 2018-11-29 16.351 13,273,263 +79,446 4.80% 217,024,567
2018-11-30 2018-11-28 16.431 13,193,817 -11,138 4.77% 216,791,774
2018-11-29 2018-11-27 16.512 13,204,955 +5,940 4.77% 218,041,875
2018-11-28 2018-11-26 16.781 13,199,015 -2,970 4.77% 221,499,157
2018-11-27 2018-11-23 16.862 13,201,985 +8,168 4.77% 222,615,847
2018-11-23 2018-11-21 17.105 13,193,817 +12,622 4.77% 225,676,683
2018-11-14 2018-11-12 17.536 13,181,195 +70,477 4.76% 231,141,688
2018-11-13 2018-11-09 17.590 13,110,718 +18,724 4.74% 230,612,140
2018-11-09 2018-11-07 17.643 13,091,994 +14,107 4.73% 230,988,099
2018-11-08 2018-11-06 17.697 13,077,887 +11,137 4.73% 231,443,750
2018-11-07 2018-11-05 17.724 13,066,750 +42,656 4.72% 231,598,629
2018-11-06 2018-11-02 17.670 13,024,094 +85,616 4.71% 230,140,933
2018-11-05 2018-11-01 17.643 12,938,478 +31,926 4.68% 228,279,546
2018-11-02 2018-10-31 17.643 12,906,552 +57,543 4.66% 227,716,261
2018-11-01 2018-10-30 17.643 12,849,009 +158,892 4.64% 226,701,003
2018-10-31 2018-10-29 17.724 12,690,117 -51,974 4.59% 224,923,083
2018-10-30 2018-10-26 17.643 12,742,091 +561,318 4.60% 224,814,599
2018-10-29 2018-10-25 17.643 12,180,773 +1,182,036 4.40% 214,911,006
2018-10-26 2018-10-24 17.670 10,998,737 +57,091 3.97% 194,352,067
2018-10-25 2018-10-23 17.670 10,941,646 -57,914 3.95% 193,343,247
2018-10-24 2018-10-22 17.724 10,999,560 -1,021 3.98% 194,959,191
2018-10-22 2018-10-18 17.643 11,000,581 -6,808 3.98% 194,088,334
2018-10-19 2018-10-16 17.643 11,007,389 -5,532 3.98% 194,208,450
2018-10-18 2018-10-15 17.643 11,012,921 -17,819 3.98% 194,306,054
2018-10-16 2018-10-12 17.643 11,030,740 -2,228 3.99% 194,620,443
2018-10-15 2018-10-11 17.617 11,032,968 +791,905 3.99% 194,362,562
2018-10-12 2018-10-10 17.670 10,241,063 -56,429 3.70% 180,963,666
2018-10-11 2018-10-09 17.590 10,297,492 -67,321 3.72% 181,128,651
2018-10-10 2018-10-08 17.563 10,364,813 +101,891 3.75% 182,033,607
2018-10-09 2018-10-05 17.536 10,262,922 -11,535 3.71% 179,967,683
2018-10-08 2018-10-04 17.590 10,274,457 -946 3.71% 180,723,475
2018-10-05 2018-10-03 17.563 10,275,403 -6,673,738 3.71% 180,463,330
2018-10-04 2018-10-02 17.563 16,949,141 +21,235 6.13% 297,671,870
2018-10-03 2018-09-28 17.509 16,927,906 -13,511 6.12% 296,386,968
2018-10-02 2018-09-27 17.509 16,941,417 -163 6.12% 296,623,529
2018-09-28 2018-09-26 17.509 16,941,580 -1,691 6.12% 296,626,383
2018-09-26 2018-09-21 17.509 16,943,271 -188,406 6.12% 296,655,990
2018-09-24 2018-09-20 17.509 17,131,677 -108,365 6.19% 299,954,749
2018-09-19 2018-09-17 17.509 17,240,042 +654,464 6.23% 301,852,088
2018-09-17 2018-09-13 17.670 16,585,578 +7,425 5.99% 293,073,775
2018-09-06 2018-09-04 17.725 16,578,153 +75,930 5.99% 293,841,854
2018-09-05 2018-09-03 17.806 16,502,223 +5,913 5.99% 293,835,698
2018-08-29 2018-08-27 18.293 16,496,310 -2,956 5.99% 301,765,591
2018-08-24 2018-08-22 18.266 16,499,266 -2,217 5.99% 301,373,186
2018-08-23 2018-08-21 18.266 16,501,483 +1,478 5.99% 301,413,681
2018-08-17 2018-08-15 18.158 16,500,005 -2,218 5.99% 299,600,689
2018-08-16 2018-08-14 18.266 16,502,223 -739 5.99% 301,427,198
2018-08-13 2018-08-09 18.158 16,502,962 +2,957 5.99% 299,654,381
2018-08-10 2018-08-08 18.158 16,500,005 +739 5.99% 299,600,689
2018-08-09 2018-08-07 18.158 16,499,266 +739 5.99% 299,587,271
2018-08-06 2018-08-02 17.995 16,498,527 +15,521 5.99% 296,895,100
2018-08-02 2018-07-31 17.860 16,483,006 +7,390 5.98% 294,385,601
2018-07-27 2018-07-25 17.995 16,475,616 +2,957 5.98% 296,482,810
2018-07-12 2018-07-10 17.725 16,472,659 -739 5.98% 291,972,011
2018-07-10 2018-07-06 17.725 16,473,398 -739 5.98% 291,985,109
2018-07-05 2018-07-03 17.752 16,474,137 +739 5.98% 292,444,006
2018-07-04 2018-06-29 17.698 16,473,398 +739 5.98% 291,539,330
2018-06-25 2018-06-21 17.887 16,472,659 -1,478 5.98% 294,646,563
2018-06-20 2018-06-15 17.995 16,474,137 +73,583 5.98% 296,456,195
2018-06-19 2018-06-14 18.104 16,400,554 +5,151 5.98% 296,915,326
2018-06-15 2018-06-13 17.723 16,395,403 +735 5.98% 290,582,570
2018-06-12 2018-06-08 17.995 16,394,668 -2,207 5.98% 295,026,131
2018-05-31 2018-05-29 17.588 16,396,875 +11,772 5.98% 288,380,065
2018-05-30 2018-05-28 17.588 16,385,103 +36,788 5.98% 288,173,024
2018-05-29 2018-05-25 17.669 16,348,315 +46,352 5.96% 288,859,212
2018-05-28 2018-05-24 17.696 16,301,963 -27,223 5.95% 288,483,355
2018-05-24 2018-05-21 17.945 16,329,186 +251,218 5.96% 293,029,365
2018-05-23 2018-05-18 17.918 16,077,968 +2,898 5.96% 288,077,346
2018-05-17 2018-05-15 17.945 16,075,070 +724 5.95% 288,469,220
2018-05-16 2018-05-14 17.835 16,074,346 +725 5.95% 286,681,112
2018-05-15 2018-05-11 17.835 16,073,621 +724 5.95% 286,668,182
2018-05-14 2018-05-10 17.945 16,072,897 +725 5.95% 288,430,225
2018-05-07 2018-05-03 17.945 16,072,172 +13,402 5.95% 288,417,215
2018-05-02 2018-04-27 17.945 16,058,770 +2,897 5.95% 288,176,714
2018-04-27 2018-04-25 17.918 16,055,873 +6,520 5.95% 287,681,458
2018-04-26 2018-04-24 17.862 16,049,353 +10,867 5.94% 286,678,459
2018-04-24 2018-04-20 17.752 16,038,486 -13,764 5.94% 284,713,194
2018-04-20 2018-04-18 17.807 16,052,250 -725 5.95% 285,843,868
2018-04-13 2018-04-11 17.835 16,052,975 +19,560 5.95% 286,299,967
2018-04-12 2018-04-10 17.835 16,033,415 +13,040 5.94% 285,951,120
2018-04-11 2018-04-09 17.807 16,020,375 +724 5.93% 285,276,267
2018-04-10 2018-04-06 17.752 16,019,651 +2,898 5.93% 284,378,837
2018-04-09 2018-04-04 17.697 16,016,753 +16,662 5.93% 283,443,015
2018-03-22 2018-03-20 17.807 16,000,091 +724 5.93% 284,915,068
2018-03-14 2018-03-12 17.890 15,999,367 +217,329 5.93% 286,227,302
2018-02-26 2018-02-22 17.614 15,782,038 +725 5.85% 277,982,217
2018-02-20 2018-02-13 17.669 15,781,313 -725 5.85% 278,840,825
2018-02-09 2018-02-07 17.752 15,782,038 +15,213 5.85% 280,160,761
2018-02-08 2018-02-06 17.641 15,766,825 -724 5.84% 278,149,547
2018-02-07 2018-02-05 17.807 15,767,549 +1,449 5.84% 280,774,172
2018-02-05 2018-02-01 17.835 15,766,100 -2,898 5.84% 281,183,638
2018-02-02 2018-01-31 17.669 15,768,998 -2,173 5.84% 278,623,230
2018-02-01 2018-01-30 17.669 15,771,171 -2,174 5.84% 278,661,625
2018-01-31 2018-01-29 17.641 15,773,345 -2,897 5.84% 278,264,569
2018-01-29 2018-01-25 17.641 15,776,242 -21,009 5.84% 278,315,676
2018-01-25 2018-01-23 17.724 15,797,251 -1,449 5.85% 279,994,691
2018-01-19 2018-01-17 17.641 15,798,700 +7,245 5.85% 278,711,868
2018-01-17 2018-01-15 17.586 15,791,455 -5,796 5.85% 277,712,118
2018-01-02 2017-12-28 17.586 15,797,251 +5,796 5.85% 277,814,047
2017-12-28 2017-12-22 17.531 15,791,455 +7,244 5.85% 276,840,180
2017-12-27 2017-12-21 17.614 15,784,211 -7,244 5.85% 278,020,492
2017-12-15 2017-12-13 17.890 15,791,455 -725 5.85% 282,513,886
2017-12-14 2017-12-12 17.752 15,792,180 +63,357 5.85% 280,336,726
2017-12-07 2017-12-05 18.001 15,728,823 -2,163 5.85% 283,138,456
2017-12-04 2017-11-30 17.474 15,730,986 -2,163 5.85% 274,887,145
2017-11-28 2017-11-24 17.502 15,733,149 -280 5.85% 275,361,331
2017-11-23 2017-11-21 17.363 15,733,429 +1,442 5.85% 273,184,249
2017-11-20 2017-11-16 17.363 15,731,987 -2,163 5.85% 273,159,211
2017-11-17 2017-11-15 17.474 15,734,150 +1,442 5.85% 274,942,434
2017-11-16 2017-11-14 17.447 15,732,708 -14,421 5.85% 274,480,859
2017-11-15 2017-11-13 17.197 15,747,129 -23,074 5.86% 270,801,467
2017-11-14 2017-11-10 17.474 15,770,203 -2,163 5.87% 275,572,433
2017-11-13 2017-11-09 17.308 15,772,366 -5,048 5.87% 272,985,370
2017-11-09 2017-11-07 17.419 15,777,414 +2,885 5.87% 274,823,207
2017-11-03 2017-11-01 17.336 15,774,529 -5,048 5.87% 273,460,344
2017-10-31 2017-10-27 17.530 15,779,577 +19,469 5.87% 276,611,590
2017-10-30 2017-10-26 17.613 15,760,108 +20,190 5.86% 277,581,713
2017-10-26 2017-10-24 17.724 15,739,918 +21,631 5.86% 278,972,414
2017-10-23 2017-10-19 17.419 15,718,287 +2,885 5.85% 273,793,287
2017-10-20 2017-10-18 17.391 15,715,402 +28,121 5.85% 273,307,137
2017-10-18 2017-10-16 17.391 15,687,281 +12,258 5.84% 272,818,084
2017-10-17 2017-10-13 17.363 15,675,023 +7,211 5.83% 272,170,128
2017-10-16 2017-10-12 17.336 15,667,812 +14,421 5.83% 271,610,345
2017-10-13 2017-10-11 17.363 15,653,391 -721 5.82% 271,794,525
2017-10-12 2017-10-10 17.391 15,654,112 +20,491 5.83% 272,241,240
2017-10-10 2017-10-06 17.363 15,633,621 +7,932 5.82% 271,451,252
2017-10-06 2017-10-03 17.058 15,625,689 +22,353 5.81% 266,546,037
2017-10-04 2017-09-29 16.975 15,603,336 +12,258 5.81% 264,866,370
2017-10-03 2017-09-28 16.920 15,591,078 -2,885 5.80% 263,793,395
2017-09-29 2017-09-27 16.781 15,593,963 +14,422 5.80% 261,679,566
2017-09-28 2017-09-26 16.864 15,579,541 -1,443 5.80% 262,733,938
2017-09-27 2017-09-25 16.892 15,580,984 -3,605 5.80% 263,190,441
2017-09-26 2017-09-22 16.947 15,584,589 -2,884 5.80% 264,115,872
2017-09-22 2017-09-20 16.947 15,587,473 -721 5.80% 264,164,748
2017-09-13 2017-09-11 16.698 15,588,194 -8,653 5.80% 260,285,653
2017-09-08 2017-09-06 16.698 15,596,847 -721 5.80% 260,436,670
2017-09-07 2017-09-05 16.810 15,597,568 +78,118 5.80% 262,187,933
2017-09-05 2017-09-01 16.837 15,519,450 +3,587 5.80% 261,307,434
2017-09-04 2017-08-31 17.144 15,515,863 +6,457 5.80% 266,004,848
2017-08-29 2017-08-25 16.587 15,509,406 -12,914 5.80% 257,247,185
2017-08-28 2017-08-24 16.503 15,522,320 -2,152 5.81% 256,163,259
2017-08-24 2017-08-21 16.447 15,524,472 +24,393 5.81% 255,333,236
2017-08-22 2017-08-18 16.559 15,500,079 +718 5.80% 256,660,394
2017-08-21 2017-08-17 16.447 15,499,361 +2,152 5.80% 254,920,232
2017-08-18 2017-08-16 16.447 15,497,209 +6,457 5.80% 254,884,838
2017-08-17 2017-08-15 16.336 15,490,752 +7,175 5.79% 253,051,326
2017-08-16 2017-08-14 16.447 15,483,577 -1,435 5.79% 254,660,630
2017-08-15 2017-08-11 16.364 15,485,012 -2,153 5.79% 253,389,227
2017-08-09 2017-08-07 16.614 15,487,165 -7,174 5.79% 257,310,012
2017-08-04 2017-08-02 16.670 15,494,339 +2,152 5.79% 258,293,060
2017-08-01 2017-07-28 16.614 15,492,187 +5,022 5.79% 257,393,450
2017-07-26 2017-07-24 16.531 15,487,165 -2,870 5.79% 256,014,827
2017-07-25 2017-07-21 16.308 15,490,035 -93,964 5.79% 252,607,805
2017-07-24 2017-07-20 16.391 15,583,999 -15,066 5.83% 255,443,430
2017-07-21 2017-07-19 16.308 15,599,065 -13,632 5.83% 254,385,840
2017-07-20 2017-07-18 16.308 15,612,697 -12,914 5.84% 254,608,148
2017-07-19 2017-07-17 16.419 15,625,611 -5,022 5.84% 256,561,097
2017-07-18 2017-07-14 16.447 15,630,633 +5,022 5.85% 257,079,282
2017-07-17 2017-07-13 16.587 15,625,611 +2,152 5.84% 259,174,622
2017-07-14 2017-07-12 16.642 15,623,459 +6,457 5.84% 260,009,983
2017-07-05 2017-07-03 16.224 15,617,002 +3,588 5.84% 253,372,310
2017-07-03 2017-06-29 16.308 15,613,414 +417 5.84% 254,619,840
2017-06-23 2017-06-21 16.196 15,612,997 -3,587 5.84% 252,872,096
2017-06-19 2017-06-15 16.364 15,616,584 +80,222 5.84% 255,548,951
2017-06-16 2017-06-14 16.336 15,536,362 -16,416 5.84% 253,800,867
2017-06-06 2017-06-02 16.252 15,552,778 +713 5.85% 252,761,650
2017-06-02 2017-05-31 16.392 15,552,065 -75 5.85% 254,928,942
2017-06-01 2017-05-29 16.252 15,552,140 -35,689 5.85% 252,751,281
2017-05-31 2017-05-26 16.252 15,587,829 -7,137 5.86% 253,331,294
2017-05-29 2017-05-25 16.364 15,594,966 -62,811 5.86% 255,195,196
2017-05-26 2017-05-24 16.392 15,657,777 -1,428 5.89% 256,661,770
2017-05-25 2017-05-23 16.308 15,659,205 -714 5.89% 255,368,843
2017-05-24 2017-05-22 16.252 15,659,919 -7,851 5.89% 254,502,891
2017-05-23 2017-05-19 16.662 15,667,770 -17,844 5.89% 261,051,171
2017-05-22 2017-05-18 16.633 15,685,614 +227,111 5.90% 260,902,495
2017-05-19 2017-05-17 16.633 15,458,503 -11,958 5.90% 257,124,904
2017-05-18 2017-05-16 16.633 15,470,461 -12,662 5.90% 257,323,804
2017-05-17 2017-05-15 16.434 15,483,123 -7,034 5.91% 254,452,806
2017-05-05 2017-05-02 16.377 15,490,157 +13,717 5.91% 253,687,545
2017-04-13 2017-04-11 16.349 15,476,440 -20,399 5.90% 253,022,857
2017-04-07 2017-04-05 16.434 15,496,839 +2,250,915 5.91% 254,678,218
2017-03-30 2017-03-28 16.605 13,245,924 +9,848 5.05% 219,945,939
2017-03-29 2017-03-27 16.349 13,236,076 -3,517,055 5.05% 216,395,357
2017-03-27 2017-03-23 16.548 16,753,131 -704 6.39% 277,229,736
2017-03-22 2017-03-20 16.349 16,753,835 -703 6.39% 273,906,867
2017-03-20 2017-03-16 16.320 16,754,538 +4,924 6.39% 273,441,981
2017-03-09 2017-03-07 15.866 16,749,614 +1,407 6.39% 265,741,783
2017-03-06 2017-03-02 15.979 16,748,207 -4,924 6.39% 267,624,259
2017-03-02 2017-02-28 15.837 16,753,131 +273 6.39% 265,321,242
2017-02-27 2017-02-23 15.809 16,752,858 -704 6.39% 264,840,587
2017-02-06 2017-02-02 15.780 16,753,562 -1,578 6.39% 264,375,364
2017-01-24 2017-01-20 15.780 16,755,140 +704 6.39% 264,400,265
2017-01-23 2017-01-19 15.695 16,754,436 -2,185 6.39% 262,960,025
2017-01-20 2017-01-18 15.695 16,756,621 +704 6.39% 262,994,319
2017-01-18 2017-01-16 15.837 16,755,917 -5,293 6.39% 265,365,364
2017-01-17 2017-01-13 15.837 16,761,210 -7,737 6.39% 265,449,190
2017-01-16 2017-01-12 15.809 16,768,947 -2,814 6.40% 265,094,932
2017-01-10 2017-01-06 16.008 16,771,761 +1,407 6.40% 268,477,504
2017-01-09 2017-01-05 16.264 16,770,354 -2,111 6.40% 272,746,446
2017-01-03 2016-12-29 16.121 16,772,465 +704 6.40% 270,396,332
2016-12-29 2016-12-23 15.695 16,771,761 -704 6.40% 263,231,940
2016-12-16 2016-12-14 15.752 16,772,465 +704 6.40% 264,204,601
2016-12-15 2016-12-13 15.924 16,771,761 +91,316 6.40% 267,070,391
2016-12-13 2016-12-09 16.867 16,680,445 +33,465 6.40% 281,352,985
2016-12-12 2016-12-08 16.581 16,646,980 -2,642 6.38% 276,029,395
2016-12-09 2016-12-07 16.124 16,649,622 +35,679 6.39% 268,457,391
2016-12-08 2016-12-06 15.981 16,613,943 +16,090 6.37% 265,507,263
2016-12-07 2016-12-05 16.010 16,597,853 +20,987 6.37% 265,724,638
2016-12-06 2016-12-02 16.124 16,576,866 +10,498,363 6.36% 267,284,278
2016-12-05 2016-12-01 15.867 6,078,503 -1,358 2.33% 96,445,396
2016-12-02 2016-11-30 16.010 6,079,861 +1,400 2.33% 97,336,015
2016-12-01 2016-11-29 16.010 6,078,461 -4,105,312 2.33% 97,313,601
2016-11-30 2016-11-28 15.895 10,183,773 +4,143,470 3.91% 161,873,361
2016-11-24 2016-11-22 15.495 6,040,303 +15,390 2.32% 93,594,406
2016-11-23 2016-11-21 15.495 6,024,913 -21,687 2.31% 93,355,938
2016-11-22 2016-11-18 15.381 6,046,600 -14,691 2.32% 93,000,525
2016-11-18 2016-11-16 15.323 6,061,291 -6,996 2.32% 92,879,915
2016-11-17 2016-11-15 15.323 6,068,287 -12,592 2.33% 92,987,117
2016-11-16 2016-11-14 15.209 6,080,879 -2,099 2.33% 92,484,697
2016-11-15 2016-11-11 15.323 6,082,978 -20,987 2.33% 93,212,234
2016-11-11 2016-11-09 15.152 6,103,965 +699 2.34% 92,486,807
2016-11-10 2016-11-08 15.266 6,103,266 +700 2.34% 93,174,150
2016-11-09 2016-11-07 15.266 6,102,566 -2,099 2.34% 93,163,463
2016-10-28 2016-10-26 15.381 6,104,665 -13,992 2.34% 93,893,601
2016-10-27 2016-10-25 15.381 6,118,657 +1,400 2.35% 94,108,807
2016-10-26 2016-10-24 15.381 6,117,257 -28 2.35% 94,087,274
2016-10-25 2016-10-20 15.438 6,117,285 -6,996 2.35% 94,437,473
2016-10-20 2016-10-18 15.352 6,124,281 -1,399 2.35% 94,020,223
2016-10-17 2016-10-13 14.895 6,125,680 -34,979 2.35% 91,239,713
2016-10-04 2016-09-30 14.866 6,160,659 +15,418 2.36% 91,584,588
2016-09-30 2016-09-28 15.009 6,145,241 -46,172 2.36% 92,233,801
2016-09-29 2016-09-27 14.980 6,191,413 -16,090 2.37% 92,749,792
2016-09-27 2016-09-23 14.952 6,207,503 -25,185 2.38% 92,813,363
2016-09-26 2016-09-22 14.952 6,232,688 +17,198 2.39% 93,189,924
2016-09-23 2016-09-21 14.923 6,215,490 -6,296 2.38% 92,755,091
2016-09-22 2016-09-20 14.923 6,221,786 -9,794 2.39% 92,849,048
2016-09-14 2016-09-12 14.923 6,231,580 +13,922 2.39% 92,995,206
2016-09-13 2016-09-09 15.066 6,217,658 -47,502 2.38% 93,676,214
2016-09-12 2016-09-08 15.009 6,265,160 +700 2.40% 94,033,663
2016-09-09 2016-09-07 15.095 6,264,460 -700 2.40% 94,563,519
2016-09-08 2016-09-06 15.124 6,265,160 +35,801 2.40% 94,754,227
2016-09-07 2016-09-05 15.124 6,229,359 +6,956 2.40% 94,212,773
2016-09-02 2016-08-31 15.124 6,222,403 +13,911 2.40% 94,107,571
2016-09-01 2016-08-30 15.124 6,208,492 -3,478 2.39% 93,897,181
2016-08-25 2016-08-23 15.210 6,211,970 +1,392 2.40% 94,485,617
2016-08-23 2016-08-19 15.153 6,210,578 +3,478 2.40% 94,107,301
2016-08-19 2016-08-17 15.268 6,207,100 -6,261 2.39% 94,768,487
2016-08-17 2016-08-15 15.095 6,213,361 -4,869 2.40% 93,792,168
2016-08-16 2016-08-12 15.297 6,218,230 -555,075 2.40% 95,117,209
2016-08-12 2016-08-10 15.297 6,773,305 +695 2.61% 103,607,918
2016-08-10 2016-08-08 15.239 6,772,610 +1,391 2.61% 103,207,824
2016-08-08 2016-08-04 15.268 6,771,219 -2,086 2.61% 103,381,318
2016-07-27 2016-07-25 15.210 6,773,305 -29,215 2.61% 103,023,663
2016-07-22 2016-07-20 15.354 6,802,520 -696 2.62% 104,445,989
2016-07-20 2016-07-18 15.383 6,803,216 +696 2.62% 104,652,287
2016-07-14 2016-07-12 15.239 6,802,520 -696 2.62% 103,663,622
2016-07-13 2016-07-11 15.239 6,803,216 +696 2.62% 103,674,229
2016-07-12 2016-07-08 15.383 6,802,520 +22,954 2.62% 104,641,581
2016-07-11 2016-07-07 15.210 6,779,566 +2,783 2.62% 103,118,894
2016-07-08 2016-07-06 15.210 6,776,783 +4,869 2.61% 103,076,564
2016-07-07 2016-07-05 15.412 6,771,914 +905,649 2.61% 104,365,488
2016-07-06 2016-07-04 15.412 5,866,265 +10,434 2.26% 90,408,060
2016-07-04 2016-06-29 15.325 5,855,831 +696 2.26% 89,742,141
2016-06-30 2016-06-28 15.095 5,855,135 +1,391 2.26% 88,384,661
2016-06-29 2016-06-27 15.095 5,853,744 +1,391 2.26% 88,363,663
2016-06-28 2016-06-24 15.181 5,852,353 +696 2.26% 88,847,481
2016-06-24 2016-06-22 15.181 5,851,657 +695 2.26% 88,836,915
2016-06-23 2016-06-21 15.124 5,850,962 +1,391 2.26% 88,489,900
2016-06-22 2016-06-20 15.124 5,849,571 +2,087 2.26% 88,468,863
2016-06-20 2016-06-16 15.240 5,847,484 +30,648 2.26% 89,114,657
2016-06-17 2016-06-15 15.240 5,816,836 +1,383 2.26% 88,647,587
2016-06-16 2016-06-14 15.298 5,815,453 +2,075 2.26% 88,962,854
2016-06-15 2016-06-13 15.240 5,813,378 +1,383 2.26% 88,594,888
2016-06-13 2016-06-08 15.616 5,811,995 +6,916 2.25% 90,758,744
2016-06-10 2016-06-07 15.298 5,805,079 +2,767 2.25% 88,804,156
2016-06-07 2016-06-03 15.413 5,802,312 +4,149 2.25% 89,432,994
2016-05-30 2016-05-26 15.008 5,798,163 +4,150 2.25% 87,021,640
2016-05-27 2016-05-25 15.153 5,794,013 +1,383,218 2.25% 87,797,113
2016-05-26 2016-05-24 15.008 4,410,795 +1,383 1.71% 66,199,348
2016-05-24 2016-05-20 15.461 4,409,412 +71,390 1.71% 68,174,959
2016-05-06 2016-05-04 15.373 4,338,022 -14,288 1.71% 66,688,646
2016-05-04 2016-04-29 15.461 4,352,310 -22,454 1.72% 67,292,091
2016-04-27 2016-04-25 15.432 4,374,764 +14,289 1.73% 67,510,666
2016-04-21 2016-04-19 15.696 4,360,475 +2,041 1.72% 68,443,706
2016-04-19 2016-04-15 15.549 4,358,434 -9,526 1.72% 67,771,111
2016-04-14 2016-04-12 15.432 4,367,960 +1,361 1.72% 67,405,668
2016-04-06 2016-04-01 14.873 4,366,599 -8,165 1.72% 64,945,982
2016-04-01 2016-03-30 15.109 4,374,764 -8,845 1.73% 66,096,157
2016-03-31 2016-03-29 15.079 4,383,609 -81,650 1.73% 66,100,940
2016-03-30 2016-03-24 14.932 4,465,259 +681 1.76% 66,675,891
2016-03-17 2016-03-15 14.844 4,464,578 +6,124 1.76% 66,272,027
2016-03-09 2016-03-07 14.550 4,458,454 -2,722 1.76% 64,870,605
2016-03-08 2016-03-04 14.565 4,461,176 -680 1.76% 64,975,776
2016-03-04 2016-03-02 14.315 4,461,856 -12,248 1.76% 63,870,891
2016-02-22 2016-02-18 13.727 4,474,104 -680 1.76% 61,415,984
2016-02-17 2016-02-15 13.595 4,474,784 +680 1.76% 60,833,426
2016-02-16 2016-02-12 13.668 4,474,104 -680 1.76% 61,152,961
2016-02-12 2016-02-05 14.256 4,474,784 -2,722 1.76% 63,792,890
2016-02-11 2016-02-04 14.050 4,477,506 +6,804 1.77% 62,910,413
2016-02-02 2016-01-29 13.977 4,470,702 +8,165 1.76% 62,486,285
2016-02-01 2016-01-28 13.859 4,462,537 +2,722 1.76% 61,847,477
2016-01-25 2016-01-21 13.698 4,459,815 +63,278 1.76% 61,088,748
2016-01-22 2016-01-20 13.845 4,396,537 -6,804 1.73% 60,868,150
2016-01-21 2016-01-19 13.874 4,403,341 -8,165 1.74% 61,091,780
2016-01-20 2016-01-18 14.124 4,411,506 +680 1.74% 62,307,271
2016-01-19 2016-01-15 14.080 4,410,826 -2,721 1.74% 62,103,189
2016-01-18 2016-01-14 14.227 4,413,547 -3,402 1.74% 62,790,158
2016-01-13 2016-01-11 14.638 4,416,949 -681 1.74% 64,656,202
2016-01-11 2016-01-07 14.756 4,417,630 +1,361 1.74% 65,185,577
2016-01-08 2016-01-06 15.020 4,416,269 +1,361 1.74% 66,333,800
2016-01-06 2016-01-04 15.020 4,414,908 -681 1.74% 66,313,358
2016-01-05 2015-12-31 15.226 4,415,589 +1,361 1.74% 67,232,129
2015-12-30 2015-12-28 14.962 4,414,228 -680 1.74% 66,043,640
2015-12-29 2015-12-24 15.167 4,414,908 +680 1.74% 66,962,216
2015-12-22 2015-12-18 15.138 4,414,228 +1,723,482 1.74% 66,822,151
2015-12-21 2015-12-17 14.815 2,690,746 +3,402 1.06% 39,862,240
2015-12-18 2015-12-16 14.933 2,687,344 -1,701,028 1.06% 40,129,224
2015-12-17 2015-12-15 14.962 4,388,372 +26,069 1.73% 65,659,878
2015-12-16 2015-12-14 15.051 4,362,303 +1,353 1.73% 65,656,803
2015-12-10 2015-12-08 14.933 4,360,950 -6,763 1.73% 65,120,632
2015-12-07 2015-12-03 15.140 4,367,713 +4,058 1.73% 66,125,684
2015-12-03 2015-12-01 15.110 4,363,655 +676 1.73% 65,935,215
2015-11-30 2015-11-26 15.258 4,362,979 -676 1.73% 66,570,060
2015-11-27 2015-11-25 15.021 4,363,655 +2,029 1.73% 65,548,120
2015-11-26 2015-11-24 14.992 4,361,626 -677 1.73% 65,388,670
2015-11-24 2015-11-20 14.844 4,362,303 +1,353 1.73% 64,753,861
2015-11-23 2015-11-19 14.844 4,360,950 +10,146 1.73% 64,733,777
2015-11-20 2015-11-18 14.992 4,350,804 +3,382 1.73% 65,226,429
2015-11-18 2015-11-16 14.933 4,347,422 -69,034 1.72% 64,918,623
2015-11-17 2015-11-13 14.933 4,416,456 -676 1.75% 65,949,485
2015-11-16 2015-11-12 14.933 4,417,132 -57,492 1.75% 65,959,579
2015-11-13 2015-11-11 14.844 4,474,624 -5,411 1.78% 66,421,149
2015-11-12 2015-11-10 14.992 4,480,035 -14,203 1.78% 67,163,835
2015-11-11 2015-11-09 14.874 4,494,238 +1,690,923 1.78% 66,845,192
2015-11-10 2015-11-06 15.140 2,803,315 -677 1.11% 42,441,232
2015-11-09 2015-11-05 15.081 2,803,992 -5,411 1.11% 42,285,656
2015-11-06 2015-11-04 15.021 2,809,403 +2,029 1.11% 42,201,110
2015-11-05 2015-11-03 15.081 2,807,374 +10,822 1.11% 42,336,658
2015-11-04 2015-11-02 15.081 2,796,552 +9,470 1.11% 42,173,457
2015-11-02 2015-10-29 15.051 2,787,082 -2,706 1.11% 41,948,231
2015-10-30 2015-10-28 15.051 2,789,788 +4,058 1.11% 41,988,959
2015-10-29 2015-10-27 15.051 2,785,730 +4,735 1.11% 41,927,882
2015-10-28 2015-10-26 14.992 2,780,995 +4,058 1.10% 41,692,150
2015-10-27 2015-10-23 15.081 2,776,937 +15,557 1.10% 41,877,652
2015-10-26 2015-10-22 15.021 2,761,380 -4,735 1.10% 41,479,738
2015-10-23 2015-10-20 14.933 2,766,115 +676 1.10% 41,305,486
2015-10-22 2015-10-19 14.933 2,765,439 -25,025 1.10% 41,295,391
2015-10-20 2015-10-16 15.081 2,790,464 +18,262 1.11% 42,081,646
2015-10-19 2015-10-15 14.933 2,772,202 +3,382 1.10% 41,396,381
2015-10-16 2015-10-14 15.021 2,768,820 -677 1.10% 41,591,498
2015-10-15 2015-10-13 15.140 2,769,497 +20,291 1.10% 41,929,239
2015-10-14 2015-10-12 15.169 2,749,206 +33,142 1.09% 41,703,333
2015-10-13 2015-10-09 15.169 2,716,064 +22,321 1.08% 41,200,595
2015-10-12 2015-10-08 15.228 2,693,743 +25,702 1.07% 41,021,309
2015-10-09 2015-10-07 15.140 2,668,041 +16,232 1.06% 40,393,230
2015-10-08 2015-10-06 15.169 2,651,809 +13,528 1.05% 40,225,896
2015-10-07 2015-10-05 15.228 2,638,281 +25,025 1.05% 40,176,713
2015-10-06 2015-10-02 15.228 2,613,256 +18,262 1.04% 39,795,623
2015-10-05 2015-09-30 15.228 2,594,994 +2,030 1.03% 39,517,522
2015-10-02 2015-09-29 15.228 2,592,964 +10,145 1.03% 39,486,609
2015-09-30 2015-09-25 14.992 2,582,819 +14,204 1.02% 38,721,133
2015-09-29 2015-09-24 14.933 2,568,615 +37,200 1.02% 38,356,283
2015-09-25 2015-09-23 14.992 2,531,415 +56,815 1.00% 37,950,494
2015-09-24 2015-09-22 15.051 2,474,600 +80,488 0.98% 37,245,080
2015-09-23 2015-09-21 14.992 2,394,112 -2,029 0.95% 35,892,073
2015-09-22 2015-09-18 14.962 2,396,141 +37,200 0.95% 35,851,639
2015-09-21 2015-09-17 14.785 2,358,941 +31,113 0.94% 34,876,525
2015-09-18 2015-09-16 14.785 2,327,828 +4,735 0.92% 34,416,525
2015-09-17 2015-09-15 14.785 2,323,093 -48,022 0.92% 34,346,519
2015-09-16 2015-09-14 15.051 2,371,115 -203 0.94% 35,687,533
2015-09-15 2015-09-11 14.933 2,371,318 -195,900 0.94% 35,410,112
2015-09-14 2015-09-10 14.711 2,567,218 +676 1.02% 37,766,084
2015-09-11 2015-09-09 14.904 2,566,542 +4,058 1.02% 38,250,807
2015-09-10 2015-09-08 14.874 2,562,484 +17,361 1.02% 38,114,100
2015-09-09 2015-09-07 14.651 2,545,123 -524,072 1.02% 37,288,037
2015-09-07 2015-09-02 14.279 3,069,195 -4,034 1.22% 43,824,828
2015-09-04 2015-09-01 14.234 3,073,229 +672 1.23% 43,745,297
2015-09-02 2015-08-31 14.145 3,072,557 -5,379 1.23% 43,461,526
2015-09-01 2015-08-28 14.844 3,077,936 -672 1.23% 45,689,314
2015-08-31 2015-08-27 14.190 3,078,608 -14,119 1.23% 43,684,491
2015-08-28 2015-08-26 13.907 3,092,727 -2,017 1.23% 43,010,818
2015-08-27 2015-08-25 13.818 3,094,744 -8,067 1.24% 42,762,684
2015-08-26 2015-08-24 13.833 3,102,811 +21,379 1.24% 42,920,303
2015-08-25 2015-08-21 14.279 3,081,432 -6,051 1.23% 43,999,560
2015-08-24 2015-08-20 14.428 3,087,483 +670,975 1.23% 44,545,190
2015-08-21 2015-08-19 14.770 2,416,508 -1,345 0.96% 35,691,269
2015-08-20 2015-08-18 14.770 2,417,853 +1,345 0.96% 35,711,135
2015-08-19 2015-08-17 14.725 2,416,508 -672 0.96% 35,583,441
2015-08-18 2015-08-14 14.785 2,417,180 -2,017 0.96% 35,737,148
2015-08-17 2015-08-13 14.621 2,419,197 +19,833 0.97% 35,371,157
2015-08-14 2015-08-12 14.547 2,399,364 +3,362 0.96% 34,902,738
2015-08-12 2015-08-10 14.576 2,396,002 -2,690 0.96% 34,925,108
2015-08-11 2015-08-07 14.651 2,398,692 -2,689 0.96% 35,142,708
2015-08-10 2015-08-06 14.695 2,401,381 -2,689 0.96% 35,289,258
2015-08-07 2015-08-05 14.562 2,404,070 -13,447 0.96% 35,006,953
2015-08-06 2015-08-04 14.562 2,417,517 -32,271 0.96% 35,202,762
2015-08-05 2015-08-03 14.651 2,449,788 -38,322 0.98% 35,891,304
2015-08-04 2015-07-31 14.725 2,488,110 -16,136 0.99% 36,637,791
2015-08-03 2015-07-30 14.755 2,504,246 +41,819 1.00% 36,949,892
2015-07-31 2015-07-29 14.636 2,462,427 -3,362 0.98% 36,039,850
2015-07-30 2015-07-28 14.681 2,465,789 +744,257 0.98% 36,199,083
2015-07-29 2015-07-27 14.368 1,721,532 -9,412 0.69% 24,735,275
2015-07-28 2015-07-24 14.576 1,730,944 -9,835,357 0.69% 25,230,950
2015-07-27 2015-07-23 14.785 11,566,301 -17,481 4.62% 171,003,651
2015-07-24 2015-07-22 14.874 11,583,782 -14,791 4.62% 172,295,877
2015-07-23 2015-07-21 14.725 11,598,573 -1,344 4.63% 170,790,718
2015-07-22 2015-07-20 14.755 11,599,917 -18,153 4.63% 171,155,580
2015-07-21 2015-07-17 14.710 11,618,070 +10,085 4.64% 170,905,008
2015-07-20 2015-07-16 14.710 11,607,985 -45,718 4.63% 170,756,655
2015-07-17 2015-07-15 14.606 11,653,703 +2,690 4.65% 170,215,828
2015-07-16 2015-07-14 14.576 11,651,013 -38,995 4.65% 169,829,946
2015-07-15 2015-07-13 14.576 11,690,008 +3,025 4.67% 170,398,353
2015-07-14 2015-07-10 14.279 11,686,983 -26,892 4.66% 166,877,642
2015-07-13 2015-07-09 13.788 11,713,875 +23,531 4.67% 161,512,013
2015-07-10 2015-07-08 13.282 11,690,344 +92,780 4.67% 155,275,615
2015-07-09 2015-07-07 13.848 11,597,564 +41,684 4.63% 160,598,309
2015-07-08 2015-07-06 13.788 11,555,880 -40,339 4.61% 159,333,563
2015-07-07 2015-07-03 14.324 11,596,219 -19,498 4.63% 166,099,072
2015-07-06 2015-07-02 14.428 11,615,717 -6,051 4.64% 167,587,748
2015-07-03 2015-06-30 14.933 11,621,768 +10,085 4.64% 173,552,320
2015-07-02 2015-06-29 14.933 11,611,683 -12,774 4.63% 173,401,717
2015-06-30 2015-06-26 14.874 11,624,457 -40,339 4.64% 172,900,872
2015-06-29 2015-06-25 15.052 11,664,796 -293,803 4.66% 175,582,881
2015-06-26 2015-06-24 15.023 11,958,599 +2,689 4.77% 179,655,988
2015-06-25 2015-06-23 14.888 11,955,910 +77,464 4.77% 178,005,491
2015-06-24 2015-06-22 14.874 11,878,446 +118,007 4.77% 176,674,428
2015-06-23 2015-06-19 14.679 11,760,439 +8,020 4.72% 172,631,571
2015-06-22 2015-06-18 14.948 11,752,419 +28,737 4.72% 175,679,237
2015-06-19 2015-06-17 14.918 11,723,682 +668 4.71% 174,898,816
2015-06-18 2015-06-16 14.784 11,723,014 +6,015 4.71% 173,310,114
2015-06-17 2015-06-15 14.574 11,716,999 -6,683 4.70% 170,766,639
2015-06-16 2015-06-12 14.455 11,723,682 +10,025 4.71% 169,460,638
2015-06-15 2015-06-11 14.440 11,713,657 +3,341 4.70% 169,140,456
2015-06-12 2015-06-10 13.946 11,710,316 +668 4.70% 163,309,785
2015-06-11 2015-06-09 14.066 11,709,648 -5,346 4.70% 164,702,190
2015-06-10 2015-06-08 14.470 11,714,994 -6,683 4.70% 169,510,352
2015-06-09 2015-06-05 14.410 11,721,677 -52,128 4.71% 168,905,471
2015-06-08 2015-06-04 14.410 11,773,805 -22,722 4.73% 169,656,618
2015-06-05 2015-06-03 14.185 11,796,527 +45,445 4.74% 167,336,309
2015-06-04 2015-06-02 13.901 11,751,082 +50,791 4.72% 163,350,795
2015-06-03 2015-06-01 13.781 11,700,291 -45,445 4.70% 161,244,153
2015-06-02 2015-05-29 13.632 11,745,736 +58,142 4.72% 160,112,889
2015-06-01 2015-05-28 13.886 11,687,594 -120,680 4.69% 162,293,368
2015-05-29 2015-05-27 14.353 11,808,274 +16,707 4.74% 169,489,336
2015-05-28 2015-05-26 14.293 11,791,567 +205,781 4.73% 168,532,374
2015-05-27 2015-05-22 13.836 11,585,786 +127,539 4.73% 160,306,398
2015-05-26 2015-05-21 13.836 11,458,247 +13,811 4.67% 158,541,708
2015-05-22 2015-05-20 13.821 11,444,436 +13,154 4.67% 158,176,601
2015-05-20 2015-05-18 14.034 11,431,282 +6,577 4.66% 160,428,159
2015-05-19 2015-05-15 14.065 11,424,705 -2,631 4.66% 160,683,280
2015-05-18 2015-05-14 14.065 11,427,336 -3,289 4.66% 160,720,284
2015-05-15 2015-05-13 14.095 11,430,625 -24,334 4.66% 161,114,146
2015-05-14 2015-05-12 14.141 11,454,959 +4,604 4.67% 161,979,647
2015-05-12 2015-05-08 13.684 11,450,355 -115,042 4.67% 156,691,494
2015-05-11 2015-05-07 13.532 11,565,397 +44,064 4.72% 156,507,269
2015-05-08 2015-05-06 13.243 11,521,333 +23,677 4.70% 152,582,542
2015-05-07 2015-05-05 13.198 11,497,656 +5,261 4.69% 151,744,513
2015-05-06 2015-05-04 13.137 11,492,395 +11,839 4.69% 150,976,116
2015-05-05 2015-04-30 13.046 11,480,556 +15,126 4.68% 149,773,221
2015-05-04 2015-04-29 12.955 11,465,430 -5,261 4.68% 148,529,905
2015-04-30 2015-04-28 12.955 11,470,691 +3,288 4.68% 148,598,059
2015-04-29 2015-04-27 12.787 11,467,403 -24,005 4.68% 146,637,495
2015-04-28 2015-04-24 12.727 11,491,408 +658 4.69% 146,245,551
2015-04-27 2015-04-23 12.879 11,490,750 +1,315 4.69% 147,984,336
2015-04-24 2015-04-22 12.696 11,489,435 +13,154 4.69% 145,871,050
2015-04-23 2015-04-21 12.635 11,476,281 -33,542 4.68% 145,006,062
2015-04-22 2015-04-20 12.620 11,509,823 -4,604 4.70% 145,254,869
2015-04-21 2015-04-17 12.772 11,514,427 +1,973 4.70% 147,063,730
2015-04-20 2015-04-16 12.879 11,512,454 -1,973 4.70% 148,263,852
2015-04-17 2015-04-15 12.894 11,514,427 +1,973 4.70% 148,464,337
2015-04-16 2015-04-14 12.711 11,512,454 -2,631 4.70% 146,338,347
2015-04-15 2015-04-13 12.605 11,515,085 +14,469 4.70% 145,146,190
2015-04-14 2015-04-10 12.833 11,500,616 +15,785 4.69% 147,586,798
2015-04-13 2015-04-09 12.605 11,484,831 -1,973 4.69% 144,764,842
2015-04-10 2015-04-08 12.833 11,486,804 -2,631 4.69% 147,409,549
2015-04-09 2015-04-02 12.514 11,489,435 -8,550 4.69% 143,774,700
2015-04-08 2015-04-01 12.468 11,497,985 +1,315 4.69% 143,357,214
2015-04-02 2015-03-31 12.346 11,496,670 -7,037 4.69% 141,942,371
2015-04-01 2015-03-30 12.362 11,503,707 -4,604 4.69% 142,204,166
2015-03-31 2015-03-27 12.286 11,508,311 -6,576 4.70% 141,386,164
2015-03-30 2015-03-26 12.407 11,514,887 -3,947 4.70% 142,867,617
2015-03-27 2015-03-25 12.498 11,518,834 +2,631 4.70% 143,967,445
2015-03-26 2015-03-24 12.529 11,516,203 +15,127 4.70% 144,284,768
2015-03-25 2015-03-23 12.407 11,501,076 -658 4.69% 142,696,261
2015-03-20 2015-03-18 12.346 11,501,734 -15,784 4.69% 142,004,893
2015-03-19 2015-03-17 12.286 11,517,518 -33,542 4.70% 141,499,277
2015-03-18 2015-03-16 12.316 11,551,060 -5,261 4.71% 142,262,626
2015-03-17 2015-03-13 12.301 11,556,321 +14,469 4.71% 142,151,707
2015-03-13 2015-03-11 12.301 11,541,852 +1,973 4.71% 141,973,727
2015-03-12 2015-03-10 12.316 11,539,879 +3,288 4.71% 142,124,921
2015-03-11 2015-03-09 12.240 11,536,591 +3,288 4.71% 141,207,361
2015-03-10 2015-03-06 12.270 11,533,303 +7,893 4.71% 141,517,842
2015-03-09 2015-03-05 12.392 11,525,410 +657 4.70% 142,822,935
2015-03-06 2015-03-04 12.346 11,524,753 +7,235 4.70% 142,289,095
2015-03-05 2015-03-03 12.164 11,517,518 +36,172 4.70% 140,098,294
2015-03-04 2015-03-02 12.164 11,481,346 +16,442 4.68% 139,658,301
2015-03-03 2015-02-27 12.605 11,464,904 +3,289 4.68% 144,513,665
2015-03-02 2015-02-26 12.879 11,461,615 -855 4.68% 147,609,119
2015-02-27 2015-02-25 12.848 11,462,470 +6,577 4.68% 147,271,558
2015-02-26 2015-02-24 12.803 11,455,893 +1,973 4.67% 146,664,498
2015-02-25 2015-02-23 12.833 11,453,920 +12,496 4.67% 146,987,551
2015-02-24 2015-02-18 12.742 11,441,424 +13,811 4.67% 145,783,395
2015-02-23 2015-02-16 12.301 11,427,613 -9,865 4.66% 140,568,499
2015-02-17 2015-02-13 12.301 11,437,478 +5,261 4.67% 140,689,846
2015-02-16 2015-02-12 12.453 11,432,217 +2,631 4.66% 142,363,390
2015-02-13 2015-02-11 12.240 11,429,586 +1,973 4.66% 139,897,625
2015-02-12 2015-02-10 12.331 11,427,613 +23,019 4.66% 140,916,011
2015-02-10 2015-02-06 12.514 11,404,594 +27,623 4.65% 142,713,030
2015-02-09 2015-02-05 12.514 11,376,971 +1,973 4.64% 142,367,365
2015-02-06 2015-02-04 12.544 11,374,998 +3,946 4.64% 142,688,587
2015-02-05 2015-02-03 12.514 11,371,052 +10,523 4.64% 142,293,297
2015-02-04 2015-02-02 13.046 11,360,529 +11,180 4.63% 148,207,371
2015-02-03 2015-01-30 12.985 11,349,349 -5,261 4.63% 147,371,255
2015-02-02 2015-01-29 12.620 11,354,610 -1,973 4.63% 143,296,069
2015-01-30 2015-01-28 11.890 11,356,583 -658 4.63% 135,032,526
2015-01-29 2015-01-27 11.845 11,357,241 +1,315 4.63% 134,522,293
2015-01-28 2015-01-26 11.693 11,355,926 -657 4.63% 132,780,058
2015-01-27 2015-01-23 11.738 11,356,583 -5,262 4.63% 133,305,768
2015-01-23 2015-01-21 11.525 11,361,845 +3,946 4.64% 130,948,952
2015-01-22 2015-01-20 11.465 11,357,899 +658 4.63% 130,212,690
2015-01-19 2015-01-15 11.495 11,357,241 -1,315 4.63% 130,550,518
2015-01-16 2015-01-14 11.480 11,358,556 -1,316 4.63% 130,392,928
2015-01-15 2015-01-13 11.404 11,359,872 -657 4.63% 129,544,406
2015-01-12 2015-01-08 11.328 11,360,529 -1,973 4.63% 128,688,218
2015-01-08 2015-01-06 11.252 11,362,502 -3,289 4.64% 127,846,739
2015-01-06 2015-01-02 11.176 11,365,791 +9,208 4.64% 127,019,666
2015-01-05 2014-12-31 11.267 11,356,583 -658 4.63% 127,952,816
2015-01-02 2014-12-29 11.282 11,357,241 +658 4.63% 128,132,915
2014-12-29 2014-12-22 11.267 11,356,583 -1,316 4.63% 127,952,816
2014-12-23 2014-12-19 11.404 11,357,899 -657 4.63% 129,521,906
2014-12-22 2014-12-18 11.252 11,358,556 -658 4.63% 127,802,340
2014-12-19 2014-12-17 11.100 11,359,214 -2,631 4.63% 126,082,585
2014-12-18 2014-12-16 11.267 11,361,845 +7,235 4.64% 128,012,102
2014-12-17 2014-12-15 11.298 11,354,610 -3,289 4.63% 128,284,381
2014-12-16 2014-12-12 11.053 11,357,899 +98,990 4.63% 125,535,726
2014-12-15 2014-12-11 11.221 11,258,909 +1,304 4.63% 126,340,171
2014-12-12 2014-12-10 11.313 11,257,605 +5,219 4.63% 127,360,994
2014-12-11 2014-12-09 11.191 11,252,386 +3,261 4.63% 125,921,983
2014-12-10 2014-12-08 11.313 11,249,125 +52,839 4.63% 127,265,057
2014-12-09 2014-12-05 11.329 11,196,286 +24,788 4.61% 126,838,908
2014-12-04 2014-12-02 10.746 11,171,498 +3,914 4.60% 120,050,370
2014-12-03 2014-12-01 10.899 11,167,584 +13,699 4.59% 121,720,268
2014-12-02 2014-11-28 10.945 11,153,885 +1,305 4.59% 122,083,915
2014-11-28 2014-11-26 10.945 11,152,580 +2,609 4.59% 122,069,631
2014-11-27 2014-11-25 10.915 11,149,971 +653 4.59% 121,699,222
2014-11-26 2014-11-24 10.976 11,149,318 +1,304 4.59% 122,375,759
2014-11-25 2014-11-21 11.099 11,148,014 +31,312 4.59% 123,728,613
2014-11-24 2014-11-20 10.915 11,116,702 -652 4.57% 121,336,099
2014-11-21 2014-11-19 11.022 11,117,354 +652 4.57% 122,536,197
2014-11-19 2014-11-17 10.915 11,116,702 +4,566 4.57% 121,336,099
2014-11-18 2014-11-14 10.899 11,112,136 +61,971 4.57% 121,115,917
2014-11-17 2014-11-13 10.899 11,050,165 +88,717 4.55% 120,440,468
2014-11-14 2014-11-12 10.823 10,961,448 +1,957 4.51% 118,633,325
2014-11-13 2014-11-11 10.915 10,959,491 +3,914 4.51% 119,620,180
2014-11-10 2014-11-06 10.945 10,955,577 +4,566 4.51% 119,913,351
2014-11-07 2014-11-05 10.961 10,951,011 -2,609 4.50% 120,031,250
2014-11-05 2014-11-03 11.022 10,953,620 +5,219 4.51% 120,731,510
2014-11-04 2014-10-31 10.976 10,948,401 +1,957 4.50% 120,170,478
2014-11-03 2014-10-30 10.899 10,946,444 +34,573 4.50% 119,309,969
2014-10-31 2014-10-29 10.853 10,911,871 +9,785 4.49% 118,431,315
2014-10-29 2014-10-27 10.807 10,902,086 +16,308 4.48% 117,823,737
2014-10-28 2014-10-24 10.807 10,885,778 -652 4.48% 117,647,489
2014-10-27 2014-10-23 10.715 10,886,430 +14,351 4.48% 116,653,220
2014-10-24 2014-10-22 10.669 10,872,079 +73,713 4.47% 115,999,445
2014-10-23 2014-10-21 10.654 10,798,366 +78,932 4.44% 115,047,430
2014-10-22 2014-10-20 10.608 10,719,434 +33,921 4.41% 113,713,498
2014-10-21 2014-10-17 10.593 10,685,513 +39,792 4.40% 113,189,853
2014-10-20 2014-10-16 10.547 10,645,721 +8,480 4.38% 112,278,756
2014-10-17 2014-10-15 10.547 10,637,241 +8,480 4.38% 112,189,318
2014-10-15 2014-10-13 10.501 10,628,761 -652 4.37% 111,611,073
2014-10-14 2014-10-10 10.547 10,629,413 -1,305 4.37% 112,106,758
2014-10-10 2014-10-08 10.486 10,630,718 +1,957 4.37% 111,468,658
2014-10-08 2014-10-06 10.470 10,628,761 -652 4.37% 111,285,202
2014-10-07 2014-10-03 10.424 10,629,413 -848,679 4.37% 110,803,191
2014-10-06 2014-09-30 10.363 11,478,092 -1,957 4.72% 118,946,172
2014-10-03 2014-09-29 10.271 11,480,049 +1,957 4.72% 117,910,537
2014-09-30 2014-09-26 10.470 11,478,092 -652 4.72% 120,177,863
2014-09-26 2014-09-24 10.608 11,478,744 -1,957 4.72% 121,768,382
2014-09-25 2014-09-23 10.669 11,480,701 -1,305 4.72% 122,493,126
2014-09-24 2014-09-22 10.486 11,482,006 +653 4.72% 120,394,859
2014-09-23 2014-09-19 10.348 11,481,353 +652 4.72% 118,803,959
2014-09-22 2014-09-18 10.470 11,480,701 -3,262 4.72% 120,205,180
2014-09-19 2014-09-17 10.378 11,483,963 +13,699 4.72% 119,183,058
2014-09-15 2014-09-11 10.516 11,470,264 +11,090 4.72% 120,623,410
2014-09-12 2014-09-10 10.747 11,459,174 +16,960 4.71% 123,150,952
2014-09-11 2014-09-08 10.778 11,442,214 +103,956 4.71% 123,322,551
2014-09-10 2014-09-05 10.747 11,338,258 +9,053 4.70% 121,851,476
2014-09-05 2014-09-03 10.685 11,329,205 -29,101 4.70% 121,053,441
2014-09-04 2014-09-02 10.546 11,358,306 +30,395 4.71% 119,783,664
2014-09-03 2014-09-01 10.391 11,327,911 +3,880 4.70% 117,711,463
2014-09-02 2014-08-29 10.283 11,324,031 +1,293 4.70% 116,445,403
2014-09-01 2014-08-28 10.283 11,322,738 -12,287 4.70% 116,432,107
2014-08-29 2014-08-27 10.206 11,335,025 +10,994 4.70% 115,682,076
2014-08-28 2014-08-26 10.067 11,324,031 +14,874 4.70% 113,993,921
2014-08-27 2014-08-25 10.036 11,309,157 +647 4.69% 113,494,440
2014-08-25 2014-08-21 10.051 11,308,510 +646 4.69% 113,662,812
2014-08-22 2014-08-20 10.051 11,307,864 +6,467 4.69% 113,656,319
2014-08-21 2014-08-19 10.020 11,301,397 +7,114 4.69% 113,241,807
2014-08-19 2014-08-15 10.051 11,294,283 +1,940 4.69% 113,519,816
2014-08-18 2014-08-14 10.067 11,292,343 +2,587 4.69% 113,674,932
2014-08-14 2014-08-12 10.113 11,289,756 +17,461 4.68% 114,172,618
2014-08-12 2014-08-08 10.082 11,272,295 +13,580 4.68% 113,647,424
2014-08-07 2014-08-05 10.051 11,258,715 +647 4.67% 113,162,319
2014-08-06 2014-08-04 10.051 11,258,068 +647 4.67% 113,155,815
2014-08-05 2014-08-01 10.175 11,257,421 +6,467 4.67% 114,541,919
2014-07-31 2014-07-29 10.020 11,250,954 +1,293 4.67% 112,736,360
2014-07-30 2014-07-28 10.097 11,249,661 +1,940 4.67% 113,593,184
2014-07-29 2014-07-25 10.128 11,247,721 +43,005 4.67% 113,921,446
2014-07-23 2014-07-21 9.927 11,204,716 +5,174 4.65% 111,233,483
2014-07-22 2014-07-18 9.912 11,199,542 +6,467 4.65% 111,008,938
2014-07-21 2014-07-17 9.943 11,193,075 +1,940 4.64% 111,290,999
2014-07-16 2014-07-14 9.896 11,191,135 +4,527 4.64% 110,752,557
2014-06-27 2014-06-25 10.036 11,186,608 +1,293 4.64% 112,274,360
2014-06-26 2014-06-24 10.036 11,185,315 +106,936 4.64% 112,261,383
2014-06-23 2014-06-19 9.974 11,078,379 +3,844 4.64% 110,496,436
2014-06-20 2014-06-18 9.990 11,074,535 +1,922 4.64% 110,630,957
2014-06-09 2014-06-05 9.958 11,072,613 -1,922 4.64% 110,266,095
2014-06-05 2014-06-03 10.321 11,074,535 +204,453 4.64% 114,296,800
2014-05-30 2014-05-28 10.337 10,870,082 +629 4.64% 112,359,565
2014-05-29 2014-05-27 10.337 10,869,453 +18,865 4.64% 112,353,064
2014-05-28 2014-05-26 10.352 10,850,588 +629 4.63% 112,330,615
2014-05-26 2014-05-22 10.305 10,849,959 +629 4.63% 111,806,480
2014-05-16 2014-05-14 10.305 10,849,330 -6,289 4.63% 111,799,999
2014-05-15 2014-05-13 10.273 10,855,619 +14,839 4.63% 111,519,544
2014-05-14 2014-05-12 10.273 10,840,780 +2,515 4.63% 111,367,103
2014-05-12 2014-05-08 10.337 10,838,265 +6,917 4.62% 112,030,686
2014-05-09 2014-05-07 10.321 10,831,348 +3,144 4.62% 111,786,943
2014-05-07 2014-05-02 10.352 10,828,204 +28,927 4.62% 112,098,884
2014-04-22 2014-04-16 10.257 10,799,277 +1,886 4.61% 110,769,009
2014-04-11 2014-04-09 10.305 10,797,391 +2,516 4.61% 111,264,778
2014-04-10 2014-04-08 10.257 10,794,875 +3,144 4.61% 110,723,857
2014-04-07 2014-04-03 10.273 10,791,731 +1,886 4.60% 110,863,224
2014-04-04 2014-04-02 10.257 10,789,845 +3,773 4.60% 110,672,264
2014-03-31 2014-03-27 10.114 10,786,072 -2,515 4.60% 109,089,840
2014-03-28 2014-03-26 10.034 10,788,587 -8,804 4.60% 108,257,452
2014-03-26 2014-03-24 9.987 10,797,391 +629 4.61% 107,830,680
2014-03-25 2014-03-21 9.939 10,796,762 +3,060,536 4.61% 107,309,314
2014-03-19 2014-03-17 9.939 7,736,226 -9,432 3.30% 76,890,563
2014-03-17 2014-03-13 10.066 7,745,658 -1,887 3.31% 77,969,707
2014-02-26 2014-02-24 10.114 7,747,545 -9,433 3.31% 78,358,316
2014-02-21 2014-02-19 10.098 7,756,978 +1,887 3.31% 78,330,366
2014-02-20 2014-02-18 10.178 7,755,091 +11,319 3.31% 78,927,936
2014-02-11 2014-02-07 10.162 7,743,772 -13,834 3.30% 78,689,591
2014-02-10 2014-02-06 10.146 7,757,606 -18,865 3.31% 78,706,803
2014-02-07 2014-02-05 10.146 7,776,471 -1,258 3.32% 78,898,202
2014-02-06 2014-02-04 10.130 7,777,729 -4,402 3.32% 78,787,281
2014-02-05 2014-01-30 10.098 7,782,131 -1,258 3.32% 78,584,363
2014-02-04 2014-01-28 10.034 7,783,389 -1,886 3.32% 78,101,966
2014-01-29 2014-01-27 9.875 7,785,275 -629 3.32% 76,882,842
2014-01-28 2014-01-24 9.939 7,785,904 -1,258 3.32% 77,384,314
2014-01-22 2014-01-20 10.019 7,787,162 -1,257 3.32% 78,015,992
2014-01-16 2014-01-14 9.939 7,788,419 -31,442 3.32% 77,409,310
2014-01-09 2014-01-07 9.923 7,819,861 +1,258 3.34% 77,597,458
2014-01-08 2014-01-06 9.939 7,818,603 +14,463 3.34% 77,709,310
2014-01-06 2014-01-02 9.955 7,804,140 -11,948 3.33% 77,689,667
2014-01-03 2013-12-31 10.082 7,816,088 -629 3.34% 78,802,967
2013-12-30 2013-12-24 9.955 7,816,717 -5,030 3.34% 77,814,870
2013-12-23 2013-12-19 9.939 7,821,747 +12,576 3.34% 77,740,558
2013-12-20 2013-12-18 9.955 7,809,171 -12,576 3.33% 77,739,750
2013-12-19 2013-12-17 10.003 7,821,747 -13,835 3.34% 78,238,098
2013-12-18 2013-12-16 9.939 7,835,582 -7,546 3.34% 77,878,065
2013-12-17 2013-12-13 10.051 7,843,128 -461 3.35% 78,833,381
2013-12-16 2013-12-12 10.099 7,843,589 +77,669 3.35% 79,215,833
2013-12-13 2013-12-11 10.099 7,765,920 -17,439 3.35% 78,431,419
2013-12-12 2013-12-10 10.132 7,783,359 -6,228 3.35% 78,857,488
2013-12-11 2013-12-09 10.148 7,789,587 -1,245 3.36% 79,045,660
2013-12-09 2013-12-05 10.148 7,790,832 -623 3.36% 79,058,293
2013-12-05 2013-12-03 10.196 7,791,455 +19,930 3.36% 79,439,922
2013-12-04 2013-12-02 10.115 7,771,525 +18,061 3.35% 78,612,809
2013-12-02 2013-11-28 10.148 7,753,464 +6,851 3.34% 78,679,098
2013-11-29 2013-11-27 10.196 7,746,613 +623 3.34% 78,982,723
2013-11-28 2013-11-26 10.212 7,745,990 -26,158 3.34% 79,100,743
2013-11-27 2013-11-25 10.099 7,772,148 -21,798 3.35% 78,494,319
2013-11-26 2013-11-22 10.035 7,793,946 -6,228 3.36% 78,213,897
2013-11-22 2013-11-20 10.083 7,800,174 +934 3.36% 78,652,123
2013-11-21 2013-11-19 10.083 7,799,240 -3,737 3.36% 78,642,705
2013-11-20 2013-11-18 10.099 7,802,977 -20,553 3.36% 78,805,674
2013-11-18 2013-11-14 10.051 7,823,530 +6,228 3.37% 78,636,396
2013-11-15 2013-11-13 10.003 7,817,302 +623 3.37% 78,197,245
2013-11-14 2013-11-12 10.003 7,816,679 +79,720 3.37% 78,191,013
2013-11-12 2013-11-08 10.051 7,736,959 -12,457 3.33% 77,766,248
2013-11-08 2013-11-06 10.035 7,749,416 -4,359 3.34% 77,767,029
2013-11-07 2013-11-05 10.051 7,753,775 -40,483 3.34% 77,935,270
2013-11-05 2013-11-01 10.035 7,794,258 +4,360 3.36% 78,217,028
2013-11-01 2013-10-30 10.067 7,789,898 +5,605 3.36% 78,423,429
2013-10-31 2013-10-29 10.003 7,784,293 +24,913 3.35% 77,867,053
2013-10-30 2013-10-28 10.035 7,759,380 +14,324 3.34% 77,867,020
2013-10-29 2013-10-25 10.003 7,745,056 -623 3.34% 77,474,561
2013-10-28 2013-10-24 10.067 7,745,679 +4,360,272 3.34% 77,978,262
2013-10-25 2013-10-23 10.035 3,385,407 +6,851 1.46% 33,973,276
2013-10-24 2013-10-22 10.051 3,378,556 +1,246 1.46% 33,958,772
2013-10-23 2013-10-21 10.099 3,377,310 +9,342 1.46% 34,108,929
2013-10-21 2013-10-17 10.099 3,367,968 +1,245 1.45% 34,014,580
2013-10-17 2013-10-15 10.115 3,366,723 -623 1.45% 34,056,064
2013-10-16 2013-10-11 10.083 3,367,346 +6,229 1.45% 33,954,231
2013-10-15 2013-10-10 10.035 3,361,117 +6,228 1.45% 33,729,520
2013-10-10 2013-10-08 10.035 3,354,889 +622 1.45% 33,667,021
2013-10-08 2013-10-04 10.083 3,354,267 -24,912 1.45% 33,822,351
2013-10-07 2013-10-03 10.083 3,379,179 -6,228 1.46% 34,073,548
2013-10-04 2013-10-02 10.099 3,385,407 +4,983 1.46% 34,190,705
2013-10-02 2013-09-27 10.003 3,380,424 +1,868 1.46% 33,814,716
2013-09-30 2013-09-26 10.035 3,378,556 +13,702 1.46% 33,904,524
2013-09-27 2013-09-25 10.035 3,364,854 -6,228 1.45% 33,767,022
2013-09-26 2013-09-24 10.067 3,371,082 +3,736 1.45% 33,937,776
2013-09-24 2013-09-19 10.132 3,367,346 -6,228 1.45% 34,116,433
2013-09-19 2013-09-17 10.003 3,373,574 +7,474 1.45% 33,746,194
2013-09-18 2013-09-16 10.035 3,366,100 +6,851 1.45% 33,779,526
2013-09-17 2013-09-13 10.083 3,359,249 +623 1.45% 33,872,586
2013-09-16 2013-09-12 10.115 3,358,626 +49,202 1.45% 33,974,159
2013-09-13 2013-09-11 10.132 3,309,424 +1,245 1.43% 33,529,594
2013-09-12 2013-09-10 10.196 3,308,179 +2,491 1.43% 33,729,449
2013-09-10 2013-09-06 10.132 3,305,688 -42,973 1.42% 33,491,742
2013-09-09 2013-09-05 10.373 3,348,661 +6,228 1.44% 34,736,687
2013-09-06 2013-09-04 10.406 3,342,433 +90,400 1.44% 34,780,432
2013-09-05 2013-09-03 10.341 3,252,033 +3,085 1.41% 33,628,915
2013-09-03 2013-08-30 10.276 3,248,948 +617 1.41% 33,386,374
2013-08-30 2013-08-28 10.292 3,248,331 -1,851 1.41% 33,432,683
2013-08-29 2013-08-27 10.341 3,250,182 -53,059 1.41% 33,609,774
2013-08-26 2013-08-22 10.276 3,303,241 +30,848 1.44% 33,944,292
2013-08-23 2013-08-21 10.308 3,272,393 -1,851 1.42% 33,733,376
2013-08-22 2013-08-20 10.373 3,274,244 -30,848 1.42% 33,964,736
2013-08-21 2013-08-19 10.373 3,305,092 -1,234 1.44% 34,284,732
2013-08-19 2013-08-15 10.341 3,306,326 -2,468 1.44% 34,190,353
2013-08-16 2013-08-13 10.341 3,308,794 -1,851 1.44% 34,215,874
2013-08-15 2013-08-12 10.341 3,310,645 +4,936 1.44% 34,235,015
2013-08-12 2013-08-08 10.292 3,305,709 +55,527 1.44% 34,023,233
2013-08-08 2013-08-06 10.292 3,250,182 -617 1.41% 33,451,734
2013-08-06 2013-08-02 10.211 3,250,799 -30,849 1.41% 33,194,635
2013-08-05 2013-08-01 10.179 3,281,648 +7,404 1.43% 33,403,261
2013-08-01 2013-07-30 10.114 3,274,244 +617 1.42% 33,115,618
2013-07-31 2013-07-29 10.163 3,273,627 +61,697 1.42% 33,268,557
2013-07-30 2013-07-26 10.211 3,211,930 +30,848 1.40% 32,797,735
2013-07-26 2013-07-24 10.227 3,181,082 +2,468 1.38% 32,534,299
2013-07-25 2013-07-23 10.244 3,178,614 +3,085 1.38% 32,560,578
2013-07-24 2013-07-22 10.308 3,175,529 -30,232 1.38% 32,734,856
2013-07-19 2013-07-17 10.211 3,205,761 +2,468 1.39% 32,734,742
2013-07-17 2013-07-15 10.195 3,203,293 -14,807 1.39% 32,657,621
2013-07-16 2013-07-12 10.179 3,218,100 +5,553 1.40% 32,756,419
2013-07-15 2013-07-11 10.130 3,212,547 +12,339 1.40% 32,543,686
2013-07-09 2013-07-05 10.195 3,200,208 +1,234 1.39% 32,626,169
2013-07-08 2013-07-04 10.130 3,198,974 -54,293 1.39% 32,406,189
2013-07-05 2013-07-03 10.130 3,253,267 -37,635 1.41% 32,956,187
2013-07-04 2013-07-02 10.179 3,290,902 +8,637 1.43% 33,497,456
2013-07-03 2013-06-28 10.211 3,282,265 +1,234 1.43% 33,515,942
2013-06-28 2013-06-26 10.407 3,281,031 +30,342 1.43% 34,144,539
2013-06-27 2013-06-25 10.358 3,250,689 +40,947 1.43% 33,669,210
2013-06-26 2013-06-24 10.390 3,209,742 +30,558 1.41% 33,350,139
2013-06-25 2013-06-21 10.505 3,179,184 -52,559 1.40% 33,396,772
2013-06-24 2013-06-20 10.603 3,231,743 -1,834 1.42% 34,266,174
2013-06-21 2013-06-19 10.619 3,233,577 +4,890 1.42% 34,338,530
2013-06-20 2013-06-18 10.554 3,228,687 +54,392 1.42% 34,075,282
2013-06-19 2013-06-17 10.619 3,174,295 +6,722 1.39% 33,708,993
2013-06-17 2013-06-13 10.472 3,167,573 -66,615 1.39% 33,171,141
2013-06-14 2013-06-11 10.652 3,234,188 +3,056 1.42% 34,450,859
2013-06-11 2013-06-07 10.505 3,231,132 +1,222 1.42% 33,942,477
2013-06-10 2013-06-06 10.636 3,229,910 +17,113 1.42% 34,352,439
2013-06-07 2013-06-05 10.636 3,212,797 +20,779 1.41% 34,170,430
2013-06-06 2013-06-04 10.636 3,192,018 -11,612 1.40% 33,949,430
2013-06-05 2013-06-03 10.538 3,203,630 +31,168 1.41% 33,758,413
2013-06-03 2013-05-30 10.603 3,172,462 +51,948 1.39% 33,637,618
2013-05-29 2013-05-27 10.587 3,120,514 +3,667 1.37% 33,035,753
2013-05-27 2013-05-23 10.636 3,116,847 -9,779 1.37% 33,149,932
2013-05-24 2013-05-22 10.999 3,126,626 +9,779 1.37% 34,390,825
2013-05-23 2013-05-21 11.083 3,116,847 +20,667 1.37% 34,542,985
2013-05-22 2013-05-20 11.099 3,096,180 -30,001 1.38% 34,365,539
2013-05-21 2013-05-16 11.066 3,126,181 +2,400 1.40% 34,594,330
2013-05-20 2013-05-15 11.066 3,123,781 +12,601 1.40% 34,567,772
2013-05-14 2013-05-10 11.066 3,111,180 +600 1.39% 34,428,329
2013-05-13 2013-05-09 11.049 3,110,580 +7,200 1.39% 34,369,850
2013-05-10 2013-05-08 10.999 3,103,380 +31,202 1.39% 34,135,135
2013-05-08 2013-05-06 10.966 3,072,178 -6,000 1.37% 33,689,534
2013-04-30 2013-04-26 10.949 3,078,178 +6,600 1.38% 33,704,030
2013-04-26 2013-04-24 10.883 3,071,578 +600 1.37% 33,427,004
2013-04-24 2013-04-22 10.883 3,070,978 +6,000 1.37% 33,420,475
2013-04-23 2013-04-19 10.883 3,064,978 +600 1.37% 33,355,179
2013-04-18 2013-04-16 10.866 3,064,378 +12,601 1.37% 33,297,579
2013-04-16 2013-04-12 10.966 3,051,777 +22,802 1.36% 33,465,816
2013-04-15 2013-04-11 10.999 3,028,975 +600 1.35% 33,316,729
2013-04-12 2013-04-10 10.999 3,028,375 +2,400 1.35% 33,310,129
2013-04-05 2013-04-02 11.033 3,025,975 -1,200 1.35% 33,384,591
2013-04-02 2013-03-27 10.933 3,027,175 +6,000 1.35% 33,095,130
2013-03-28 2013-03-26 10.833 3,021,175 -600 1.35% 32,727,435
2013-03-19 2013-03-15 10.849 3,021,775 +9,601 1.35% 32,784,294
2013-03-18 2013-03-14 10.833 3,012,174 +1,800 1.35% 32,629,930
2013-03-14 2013-03-12 10.849 3,010,374 +1,200 1.35% 32,660,601
2013-03-13 2013-03-11 10.966 3,009,174 +1,800 1.35% 32,998,631
2013-03-08 2013-03-06 10.883 3,007,374 -7,201 1.34% 32,728,293
2013-03-01 2013-02-27 10.833 3,014,575 -16,801 1.35% 32,655,939
2013-02-26 2013-02-22 10.933 3,031,376 -6,000 1.36% 33,141,059
2013-02-19 2013-02-15 10.933 3,037,376 +1,800 1.36% 33,206,655
2013-02-18 2013-02-14 10.933 3,035,576 +13,801 1.36% 33,186,976
2013-02-07 2013-02-05 10.799 3,021,775 +1,800 1.35% 32,633,215
2013-02-06 2013-02-04 10.833 3,019,975 +1,200 1.35% 32,714,436
2013-02-05 2013-02-01 10.883 3,018,775 +1,800 1.35% 32,852,366
2013-01-31 2013-01-29 10.799 3,016,975 +600 1.35% 32,581,378
2013-01-25 2013-01-23 10.799 3,016,375 +10,201 1.35% 32,574,898
2013-01-24 2013-01-22 10.799 3,006,174 +4,800 1.34% 32,464,734
2013-01-23 2013-01-21 10.849 3,001,374 +1,200 1.34% 32,562,957
2013-01-22 2013-01-18 10.866 3,000,174 -600 1.34% 32,599,938
2013-01-18 2013-01-16 10.866 3,000,774 +13,201 1.34% 32,606,457
2013-01-17 2013-01-15 10.766 2,987,573 +2,400 1.34% 32,164,275
2013-01-16 2013-01-14 10.833 2,985,173 +16,801 1.33% 32,337,437
2013-01-14 2013-01-10 10.833 2,968,372 +12,001 1.33% 32,155,437
2013-01-09 2013-01-07 10.833 2,956,371 +46,803 1.32% 32,025,434
2013-01-08 2013-01-04 10.833 2,909,568 -1,800 1.30% 31,518,432
2013-01-04 2013-01-02 10.716 2,911,368 +7,200 1.30% 31,198,291
2013-01-03 2012-12-31 10.749 2,904,168 +3,000 1.30% 31,217,936
2013-01-02 2012-12-27 10.666 2,901,168 +600 1.30% 30,943,938
2012-12-21 2012-12-19 10.683 2,900,568 -1,200 1.30% 30,985,878
2012-12-18 2012-12-14 10.934 2,901,768 -3,000 1.30% 31,726,799
2012-12-17 2012-12-13 11.001 2,904,768 +26,813 1.30% 31,955,044
2012-12-14 2012-12-12 10.950 2,877,955 -1,189 1.30% 31,514,847
2012-12-12 2012-12-10 10.934 2,879,144 -7,134 1.30% 31,479,437
2012-12-11 2012-12-07 10.850 2,886,278 -594 1.30% 31,314,688
2012-12-07 2012-12-05 10.749 2,886,872 -7,729 1.30% 31,029,773
2012-12-03 2012-11-29 10.648 2,894,601 +2,973 1.31% 30,820,710
2012-11-30 2012-11-28 10.715 2,891,628 +8,917 1.31% 30,983,614
2012-11-26 2012-11-22 10.765 2,882,711 +5,351 1.30% 31,033,539
2012-11-22 2012-11-20 10.765 2,877,360 -2,973 1.30% 30,975,933
2012-11-21 2012-11-19 10.749 2,880,333 +5,945 1.30% 30,959,488
2012-11-20 2012-11-16 10.648 2,874,388 -11,890 1.30% 30,605,489
2012-11-15 2012-11-13 10.664 2,886,278 +5,351 1.30% 30,780,639
2012-11-14 2012-11-12 10.715 2,880,927 +2,972 1.30% 30,868,953
2012-11-12 2012-11-08 10.765 2,877,955 -1,189 1.30% 30,982,338
2012-11-09 2012-11-07 10.816 2,879,144 +4,756 1.30% 31,140,428
2012-11-08 2012-11-06 10.782 2,874,388 -4,756 1.30% 30,992,288
2012-11-07 2012-11-05 10.799 2,879,144 +7,729 1.30% 31,091,998
2012-11-05 2012-11-01 10.631 2,871,415 +594 1.30% 30,525,533
2012-11-02 2012-10-31 10.631 2,870,821 -1,783 1.30% 30,519,219
2012-11-01 2012-10-30 10.631 2,872,604 -2,378 1.30% 30,538,173
2012-10-31 2012-10-29 10.547 2,874,982 +594 1.30% 30,321,654
2012-10-30 2012-10-26 10.564 2,874,388 +14,268 1.30% 30,363,739
2012-10-29 2012-10-25 10.614 2,860,120 +28,536 1.29% 30,357,348
2012-10-22 2012-10-18 10.631 2,831,584 -4,161 1.28% 30,102,097
2012-10-19 2012-10-17 10.597 2,835,745 -2,973 1.28% 30,050,932
2012-10-15 2012-10-11 10.580 2,838,718 +1,189 1.28% 30,034,687
2012-10-12 2012-10-10 10.631 2,837,529 +1,189 1.28% 30,165,297
2012-10-11 2012-10-09 10.631 2,836,340 +595 1.28% 30,152,657
2012-10-09 2012-10-05 10.765 2,835,745 +1,189 1.28% 30,527,931
2012-10-05 2012-10-03 10.513 2,834,556 -28,410 1.28% 29,799,932
2012-10-03 2012-09-27 10.496 2,862,966 +3,567 1.29% 30,050,451
2012-09-18 2012-09-14 10.496 2,859,399 -595 1.29% 30,013,011
2012-09-17 2012-09-13 10.648 2,859,994 +1,189 1.29% 30,452,226
2012-09-12 2012-09-10 10.362 2,858,805 +595 1.29% 29,622,074
2012-09-10 2012-09-06 10.531 2,858,210 +29,381 1.29% 30,099,032
2012-09-03 2012-08-30 10.599 2,828,829 +589 1.29% 29,981,820
2012-08-30 2012-08-28 10.650 2,828,240 +4,710 1.29% 30,119,690
2012-08-24 2012-08-22 10.514 2,823,530 -5,887 1.29% 29,685,868
2012-08-13 2012-08-09 10.565 2,829,417 -589 1.29% 29,891,936
2012-07-30 2012-07-26 10.633 2,830,006 -589 1.29% 30,090,430
2012-07-26 2012-07-24 10.531 2,830,595 -589 1.29% 29,808,226
2012-07-17 2012-07-13 10.395 2,831,184 +589 1.29% 29,429,726
2012-07-12 2012-07-10 10.378 2,830,595 +4,121 1.29% 29,375,526
2012-07-06 2012-07-04 10.531 2,826,474 +5,888 1.29% 29,764,829
2012-06-22 2012-06-20 10.583 2,820,586 +27,518 1.29% 29,850,323
2012-06-13 2012-06-11 10.634 2,793,068 -1,166 1.29% 29,702,823
2012-05-28 2012-05-24 10.360 2,794,234 -8,745 1.29% 28,948,378
2012-05-25 2012-05-23 10.463 2,802,979 +5,247 1.29% 29,327,443
2012-05-23 2012-05-21 11.018 2,797,732 +53,716 1.29% 30,824,123
2012-05-22 2012-05-18 10.755 2,744,016 +1,144 1.29% 29,512,488
2012-05-15 2012-05-11 11.018 2,742,872 -1,144 1.29% 30,219,701
2012-05-14 2012-05-10 11.018 2,744,016 +572 1.29% 30,232,305
2012-05-11 2012-05-09 11.122 2,743,444 +572 1.29% 30,513,869
2012-05-10 2012-05-08 10.965 2,742,872 +572 1.29% 30,075,797
2012-05-07 2012-05-03 11.035 2,742,300 +1,143 1.29% 30,261,356
2012-04-17 2012-04-13 11.053 2,741,157 +7,434 1.29% 30,296,681
2012-04-10 2012-04-03 11.122 2,733,723 +4,003 1.28% 30,405,748
2012-04-05 2012-04-02 11.157 2,729,720 -6,862 1.28% 30,456,700
2012-03-19 2012-03-15 11.192 2,736,582 +2,859 1.28% 30,628,978
2012-03-15 2012-03-13 11.192 2,733,723 +572 1.28% 30,596,979
2012-03-02 2012-02-29 11.192 2,733,151 -2,287 1.28% 30,590,577
2012-02-03 2012-02-01 10.983 2,735,438 -572 1.28% 30,042,121
2012-01-27 2012-01-20 10.860 2,736,010 +572 1.28% 29,713,468
2012-01-26 2012-01-19 10.878 2,735,438 +571 1.28% 29,755,094
2012-01-20 2012-01-18 10.843 2,734,867 +572 1.28% 29,653,227
2011-12-16 2011-12-14 10.949 2,734,295 +1,716 1.28% 29,936,736
2011-12-15 2011-12-13 10.896 2,732,579 +26,444 1.28% 29,773,184
2011-12-08 2011-12-06 10.825 2,706,135 -5,663 1.28% 29,293,908
2011-12-05 2011-12-01 10.772 2,711,798 +566 1.28% 29,211,547
2011-12-02 2011-11-30 10.772 2,711,232 +5,097 1.28% 29,205,450
2011-11-30 2011-11-28 10.807 2,706,135 -1,699 1.28% 29,246,121
2011-11-25 2011-11-23 10.843 2,707,834 +3,964 1.28% 29,360,118
2011-11-24 2011-11-22 10.896 2,703,870 +10,193 1.28% 29,460,381
2011-11-09 2011-11-07 10.843 2,693,677 -4,530 1.28% 29,206,618
2011-10-27 2011-10-25 10.949 2,698,207 +24,916 1.28% 29,541,622
2011-10-13 2011-10-11 11.090 2,673,291 +2,265 1.27% 29,646,489
2011-10-06 2011-10-03 10.843 2,671,026 +5,663 1.27% 28,961,021
2011-09-30 2011-09-27 11.090 2,665,363 -1,132 1.26% 29,558,568
2011-09-27 2011-09-23 11.125 2,666,495 -6,796 1.26% 29,665,298
2011-09-26 2011-09-22 11.143 2,673,291 -16,988 1.27% 29,788,112
2011-09-22 2011-09-20 11.249 2,690,279 +566 1.27% 30,262,454
2011-09-21 2011-09-19 11.284 2,689,713 +5,663 1.27% 30,351,083
2011-09-20 2011-09-16 11.319 2,684,050 -15,856 1.27% 30,381,976
2011-09-09 2011-09-07 11.762 2,699,906 +24,508 1.28% 31,755,586
2011-09-07 2011-09-05 11.477 2,675,398 +10,100 1.28% 30,704,485
2011-09-05 2011-09-01 11.922 2,665,298 +11,784 1.27% 31,776,015
2011-09-01 2011-08-30 11.584 2,653,514 -3,367 1.27% 30,737,057
2011-08-30 2011-08-26 11.494 2,656,881 -5,611 1.27% 30,539,320
2011-08-23 2011-08-19 11.459 2,662,492 -561 1.27% 30,508,920
2011-08-18 2011-08-16 11.655 2,663,053 -1,684 1.27% 31,037,384
2011-08-15 2011-08-11 11.494 2,664,737 +3,367 1.27% 30,629,620
2011-08-12 2011-08-10 11.780 2,661,370 -1,122 1.27% 31,349,763
2011-08-11 2011-08-09 11.762 2,662,492 -2,806 1.27% 31,315,532
2011-08-09 2011-08-05 12.083 2,665,298 -22,446 1.27% 32,203,495
2011-07-26 2011-07-22 12.118 2,687,744 +16,273 1.29% 32,570,495
2011-07-22 2011-07-20 12.118 2,671,471 +6,173 1.28% 32,373,296
2011-07-21 2011-07-19 12.083 2,665,298 -7,295 1.27% 32,203,495
2011-07-15 2011-07-13 12.118 2,672,593 +561 1.28% 32,386,893
2011-07-12 2011-07-08 12.207 2,672,032 -1,683 1.28% 32,618,184
2011-07-08 2011-07-06 12.207 2,673,715 -561 1.28% 32,638,728
2011-07-07 2011-07-05 12.296 2,674,276 -5,612 1.28% 32,883,866
2011-06-28 2011-06-24 12.100 2,679,888 +3,367 1.28% 32,427,537
2011-06-27 2011-06-23 12.100 2,676,521 +2,245 1.28% 32,386,795
2011-06-22 2011-06-20 12.244 2,674,276 -561 1.28% 32,743,434
2011-06-21 2011-06-17 12.226 2,674,837 +24,123 1.28% 32,702,211
2011-06-15 2011-06-13 12.334 2,650,714 -1,113 1.28% 32,693,233
2011-06-14 2011-06-10 12.334 2,651,827 +556 1.28% 32,706,961
2011-06-13 2011-06-09 12.316 2,651,271 +3,894 1.28% 32,652,435
2011-06-03 2011-06-01 12.406 2,647,377 -5,562 1.28% 32,842,467
2011-05-31 2011-05-27 12.406 2,652,939 +11,124 1.28% 32,911,467
2011-05-30 2011-05-26 12.406 2,641,815 -556 1.27% 32,773,466
2011-05-27 2011-05-25 12.406 2,642,371 -557 1.27% 32,780,364
2011-05-24 2011-05-20 12.352 2,642,928 -2,781 1.28% 32,644,720
2011-05-23 2011-05-19 12.316 2,645,709 +28,367 1.28% 32,583,935
2011-05-18 2011-05-16 12.478 2,617,342 +11,123 1.26% 32,658,094
2011-05-16 2011-05-12 12.316 2,606,219 -556 1.26% 32,097,585
2011-05-11 2011-05-06 12.553 2,606,775 +45,600 1.26% 32,723,728
2011-04-28 2011-04-26 12.773 2,561,175 -547 1.33% 32,713,709
2011-04-04 2011-03-31 12.627 2,561,722 -1,639 1.33% 32,345,673
2011-04-01 2011-03-30 12.535 2,563,361 -546 1.33% 32,131,829
2011-03-30 2011-03-28 12.462 2,563,907 -547 1.33% 31,951,002
2011-03-29 2011-03-25 12.462 2,564,454 -546 1.33% 31,957,819
2011-03-21 2011-03-17 12.297 2,565,000 -2,186 1.33% 31,542,183
2011-03-18 2011-03-16 12.261 2,567,186 +5,464 1.33% 31,475,109
2011-03-11 2011-03-09 12.425 2,561,722 +2,186 1.33% 31,830,017
2011-03-03 2011-03-01 12.480 2,559,536 +547 1.33% 31,943,369
2011-03-02 2011-02-28 12.553 2,558,989 +5,464 1.32% 32,123,854
2011-03-01 2011-02-25 12.425 2,553,525 +547 1.32% 31,728,168
2011-02-23 2011-02-21 12.608 2,552,978 +546 1.32% 32,188,549
2011-02-15 2011-02-11 12.553 2,552,432 +547 1.32% 32,041,541
2011-02-14 2011-02-10 12.590 2,551,885 -1,093 1.32% 32,128,070
2011-02-10 2011-02-08 12.608 2,552,978 +546 1.32% 32,188,549
2011-02-09 2011-02-07 12.590 2,552,432 -1,093 1.32% 32,134,957
2011-02-08 2011-02-02 12.553 2,553,525 -5,464 1.32% 32,055,262
2011-01-28 2011-01-26 12.608 2,558,989 -547 1.32% 32,264,337
2011-01-19 2011-01-17 12.590 2,559,536 +547 1.33% 32,224,396
2011-01-17 2011-01-13 12.736 2,558,989 +5,464 1.32% 32,592,131
2011-01-13 2011-01-11 12.755 2,553,525 +547 1.32% 32,569,268
2011-01-11 2011-01-07 12.627 2,552,978 +546 1.32% 32,235,267
2011-01-10 2011-01-06 12.627 2,552,432 +547 1.32% 32,228,373
2011-01-07 2011-01-05 12.645 2,551,885 +1,639 1.32% 32,268,164
2010-12-29 2010-12-24 12.627 2,550,246 +5,465 1.32% 32,200,771
2010-12-23 2010-12-21 12.444 2,544,781 +1,093 1.32% 31,666,089
2010-12-20 2010-12-16 12.627 2,543,688 +546 1.32% 32,117,966
2010-12-16 2010-12-14 12.735 2,543,142 +21,706 1.32% 32,387,495
2010-12-15 2010-12-13 12.920 2,521,436 -2,168 1.32% 32,576,441
2010-12-14 2010-12-10 12.551 2,523,604 +1,626 1.32% 31,672,896
2010-12-07 2010-12-03 12.717 2,521,978 -8,127 1.32% 32,071,418
2010-12-06 2010-12-02 12.661 2,530,105 -271 1.32% 32,034,674
2010-12-01 2010-11-29 12.551 2,530,376 -542 1.32% 31,757,889
2010-11-26 2010-11-24 12.532 2,530,918 +542 1.32% 31,717,979
2010-11-25 2010-11-23 12.551 2,530,376 -542 1.32% 31,757,889
2010-11-23 2010-11-19 12.624 2,530,918 -542 1.32% 31,951,542
2010-11-17 2010-11-15 12.938 2,531,460 -2,709 1.32% 32,752,672
2010-11-16 2010-11-12 13.012 2,534,169 -1,083 1.32% 32,974,813
2010-11-15 2010-11-11 13.086 2,535,252 -542 1.32% 33,176,076
2010-11-12 2010-11-10 13.215 2,535,794 -11,378 1.32% 33,510,788
2010-11-10 2010-11-08 13.197 2,547,172 -1,084 1.33% 33,614,137
2010-11-09 2010-11-05 12.920 2,548,256 +4,335 1.33% 32,922,950
2010-11-08 2010-11-04 12.920 2,543,921 -2,167 1.33% 32,866,943
2010-11-05 2010-11-03 12.588 2,546,088 +1,083 1.33% 32,049,070
2010-11-04 2010-11-02 12.551 2,545,005 -4,334 1.33% 31,941,492
2010-11-02 2010-10-29 12.255 2,549,339 +542 1.33% 31,243,043
2010-10-29 2010-10-27 12.329 2,548,797 -542 1.33% 31,424,571
2010-10-26 2010-10-22 12.458 2,549,339 +5,418 1.33% 31,760,623
2010-10-25 2010-10-21 12.311 2,543,921 -542 1.33% 31,317,501
2010-10-22 2010-10-20 12.311 2,544,463 +1,084 1.33% 31,324,174
2010-10-19 2010-10-15 12.255 2,543,379 +5,418 1.33% 31,170,001
2010-10-12 2010-10-08 12.274 2,537,961 +5,418 1.33% 31,150,444
2010-10-04 2010-09-29 12.458 2,532,543 +2,709 1.32% 31,551,372
2010-09-29 2010-09-27 12.366 2,529,834 +541 1.32% 31,284,159
2010-09-21 2010-09-17 12.218 2,529,293 -8,127 1.32% 30,904,006
2010-09-20 2010-09-16 11.886 2,537,420 +4,877 1.32% 30,160,315
2010-09-17 2010-09-15 11.923 2,532,543 +1,083 1.32% 30,195,832
2010-09-13 2010-09-09 12.183 2,531,460 +23,225 1.32% 30,839,634
2010-09-10 2010-09-08 12.034 2,508,235 +537 1.32% 30,182,912
2010-09-09 2010-09-07 12.089 2,507,698 +1,610 1.32% 30,316,588
2010-09-08 2010-09-06 12.089 2,506,088 -537 1.32% 30,297,124
2010-09-07 2010-09-03 11.922 2,506,625 +22,547 1.32% 29,883,381
2010-09-06 2010-09-02 12.089 2,484,078 +1,611 1.31% 30,031,036
2010-09-02 2010-08-31 12.201 2,482,467 -537 1.31% 30,289,017
2010-09-01 2010-08-30 12.220 2,483,004 +2,684 1.31% 30,341,822
2010-08-27 2010-08-25 12.089 2,480,320 -537 1.31% 29,985,604
2010-08-26 2010-08-24 12.183 2,480,857 -7,515 1.31% 30,223,160
2010-08-25 2010-08-23 12.108 2,488,372 -537 1.31% 30,129,301
2010-08-24 2010-08-20 12.108 2,488,909 -537 1.31% 30,135,803
2010-08-23 2010-08-19 12.108 2,489,446 -537 1.31% 30,142,305
2010-08-13 2010-08-11 12.145 2,489,983 -8,052 1.31% 30,241,573
2010-08-12 2010-08-10 12.089 2,498,035 -537 1.32% 30,199,768
2010-08-05 2010-08-03 12.183 2,498,572 +537 1.32% 30,438,974
2010-08-04 2010-08-02 12.238 2,498,035 -1,611 1.32% 30,572,030
2010-08-02 2010-07-29 12.089 2,499,646 +12,347 1.32% 30,219,244
2010-07-30 2010-07-28 12.108 2,487,299 +537 1.31% 30,116,309
2010-07-29 2010-07-27 12.015 2,486,762 +1,611 1.31% 29,878,193
2010-07-28 2010-07-26 11.773 2,485,151 +8,589 1.31% 29,257,031
2010-07-27 2010-07-23 11.810 2,476,562 +17,179 1.31% 29,248,181
2010-07-08 2010-07-06 12.760 2,459,383 -3,221 1.30% 31,381,748
2010-06-21 2010-06-17 12.816 2,462,604 +21,570 1.30% 31,561,682
2010-05-28 2010-05-26 12.704 2,441,034 +2,660 1.30% 31,009,996
2010-05-18 2010-05-14 13.008 2,438,374 +3,193 1.30% 31,719,247
2010-05-17 2010-05-13 13.008 2,435,181 +42,974 1.29% 31,677,712
2010-05-14 2010-05-12 13.008 2,392,207 -3,136 1.29% 31,118,690
2010-05-13 2010-05-11 12.951 2,395,343 +1,045 1.30% 31,022,016
2010-05-12 2010-05-10 13.123 2,394,298 +3,136 1.30% 31,420,708
2010-05-11 2010-05-07 13.181 2,391,162 -522 1.29% 31,516,782
2010-05-04 2010-04-30 13.353 2,391,684 +522 1.29% 31,935,437
2010-05-03 2010-04-29 13.353 2,391,162 +2,091 1.29% 31,928,467
2010-04-28 2010-04-26 13.448 2,389,071 -2,091 1.29% 32,129,060
2010-04-23 2010-04-21 13.372 2,391,162 +2,614 1.29% 31,974,210
2010-04-15 2010-04-13 13.334 2,388,548 +4,182 1.29% 31,847,870
2010-04-13 2010-04-09 13.238 2,384,366 -22,478 1.29% 31,564,045
2010-03-31 2010-03-29 13.276 2,406,844 -1,045 1.30% 31,953,693
2010-03-12 2010-03-10 13.429 2,407,889 +10,455 1.30% 32,336,069
2010-02-24 2010-02-22 12.913 2,397,434 +1,045 1.30% 30,957,371
2010-02-11 2010-02-09 12.798 2,396,389 -523 1.30% 30,668,821
2010-02-10 2010-02-08 12.798 2,396,912 -522 1.30% 30,675,514
2010-02-09 2010-02-05 12.779 2,397,434 -523 1.30% 30,636,332
2010-02-05 2010-02-03 12.817 2,397,957 +2,091 1.30% 30,734,761
2010-02-03 2010-02-01 12.817 2,395,866 +523 1.30% 30,707,960
2010-02-02 2010-01-29 12.836 2,395,343 -1,569 1.30% 30,747,080
2010-01-29 2010-01-27 12.836 2,396,912 +2,091 1.30% 30,767,220
2010-01-26 2010-01-22 12.894 2,394,821 -1,045 1.30% 30,877,817
2010-01-25 2010-01-21 13.200 2,395,866 +2,614 1.30% 31,624,616
2010-01-22 2010-01-20 13.238 2,393,252 +4,704 1.30% 31,681,677
2010-01-21 2010-01-19 13.219 2,388,548 +523 1.29% 31,573,713
2010-01-19 2010-01-15 13.582 2,388,025 +1,045 1.29% 32,434,773
2010-01-14 2010-01-12 13.888 2,386,980 +523 1.29% 33,151,184
2010-01-12 2010-01-08 14.061 2,386,457 -523 1.29% 33,554,795
2010-01-11 2010-01-07 13.946 2,386,980 +523 1.29% 33,288,172
2010-01-04 2009-12-29 14.118 2,386,457 -523 1.29% 33,691,754
2009-12-30 2009-12-28 14.156 2,386,980 +523 1.29% 33,790,463
2009-12-23 2009-12-21 14.195 2,386,457 +19,455 1.29% 33,876,616
2009-12-18 2009-12-16 14.253 2,367,002 +2,592 1.29% 33,737,404
2009-12-17 2009-12-15 14.273 2,364,410 +519 1.29% 33,746,062
2009-12-15 2009-12-11 14.350 2,363,891 -2,593 1.29% 33,921,026
2009-12-14 2009-12-10 14.273 2,366,484 +519 1.29% 33,775,663
2009-12-09 2009-12-07 14.427 2,365,965 +518 1.29% 34,133,318
2009-12-08 2009-12-04 14.562 2,365,447 -518 1.29% 34,445,205
2009-12-04 2009-12-02 14.369 2,365,965 +1,555 1.29% 33,996,420
2009-12-01 2009-11-27 14.446 2,364,410 +1,432,559 1.29% 34,156,487
2009-11-26 2009-11-24 14.620 931,851 -519 0.51% 13,623,361
2009-11-20 2009-11-18 14.658 932,370 +9,851 0.51% 13,666,915
2009-11-09 2009-11-05 14.832 922,519 -518 0.50% 13,682,651
2009-11-04 2009-11-02 14.851 923,037 +518 0.50% 13,708,137
2009-11-03 2009-10-30 14.948 922,519 -47,700 0.50% 13,789,408
2009-11-02 2009-10-29 14.851 970,219 -518 0.53% 14,408,843
2009-10-30 2009-10-28 14.851 970,737 -519 0.53% 14,416,535
2009-10-29 2009-10-27 14.851 971,256 -5,185 0.53% 14,424,243
2009-10-22 2009-10-20 15.005 976,441 -5,703 0.53% 14,651,909
2009-10-19 2009-10-15 15.083 982,144 -5,185 0.54% 14,813,256
2009-10-16 2009-10-14 15.140 987,329 -3,629 0.54% 14,948,587
2009-10-15 2009-10-13 15.140 990,958 -3,629 0.54% 15,003,532
2009-10-14 2009-10-12 15.333 994,587 +16,591 0.54% 15,250,304
2009-10-08 2009-10-06 15.700 977,996 -5,185 0.53% 15,354,302
2009-10-06 2009-10-02 16.106 983,181 -2,074 0.54% 15,834,753
2009-10-05 2009-09-30 14.862 985,255 +7,646 0.54% 14,643,112
2009-09-23 2009-09-21 15.309 977,609 +2,574 0.54% 14,966,309
2009-09-18 2009-09-16 15.154 975,035 +514 0.54% 14,775,361
2009-09-16 2009-09-14 15.348 974,521 +49,414 0.54% 14,956,900
2009-09-14 2009-09-10 15.134 925,107 -245,010 0.51% 14,000,796
2009-09-11 2009-09-09 14.377 1,170,117 -63,826 0.64% 16,822,258
2009-09-10 2009-09-08 14.610 1,233,943 -329,646 0.68% 18,027,530
2009-09-08 2009-09-04 13.599 1,563,589 -515 0.86% 21,263,950
2009-09-01 2009-08-28 12.667 1,564,104 -30,369 0.86% 19,812,374
2009-08-31 2009-08-27 12.919 1,594,473 -14,412 0.88% 20,599,757
2009-08-28 2009-08-26 13.075 1,608,885 +514 0.88% 21,036,009
2009-08-27 2009-08-25 13.075 1,608,371 -128,681 0.88% 21,029,289
2009-08-26 2009-08-24 12.550 1,737,052 -57,135 0.95% 21,800,609
2009-08-25 2009-08-21 12.531 1,794,187 -343,837 0.99% 22,482,816
2009-08-21 2009-08-19 11.948 2,138,024 +514 1.18% 25,545,299
2009-08-20 2009-08-18 11.909 2,137,510 -514 1.17% 25,456,103
2009-08-17 2009-08-13 12.317 2,138,024 +8,235 1.18% 26,334,503
2009-08-13 2009-08-11 12.201 2,129,789 +1,030 1.17% 25,984,808
2009-08-11 2009-08-07 12.240 2,128,759 -2,059 1.17% 26,054,956
2009-08-03 2009-07-30 12.045 2,130,818 -1,030 1.17% 25,666,186
2009-07-31 2009-07-29 11.851 2,131,848 -12,868 1.17% 25,264,422
2009-07-29 2009-07-27 11.074 2,144,716 -2,059 1.18% 23,750,236
2009-07-28 2009-07-24 10.880 2,146,775 +2,574 1.18% 23,355,967
2009-07-24 2009-07-22 10.918 2,144,201 +5,147 1.18% 23,411,277
2009-07-23 2009-07-21 10.880 2,139,054 +515 1.18% 23,271,966
2009-07-21 2009-07-17 10.918 2,138,539 +5,662 1.18% 23,349,457
2009-07-20 2009-07-16 10.938 2,132,877 -515 1.17% 23,329,074
2009-07-15 2009-07-13 10.880 2,133,392 +2,316 1.17% 23,210,366
2009-07-14 2009-07-10 10.880 2,131,076 +1,030 1.17% 23,185,168
2009-07-13 2009-07-09 10.880 2,130,046 +1,544 1.17% 23,173,963
2009-07-07 2009-07-03 11.152 2,128,502 -5,147 1.17% 23,736,094
2009-06-25 2009-06-23 10.977 2,133,649 -7,206 1.17% 23,420,422
2009-06-22 2009-06-18 11.074 2,140,855 +6,691 1.18% 23,707,480
2009-06-15 2009-06-11 11.484 2,134,164 +28,190 1.17% 24,508,856
2009-06-10 2009-06-08 11.563 2,105,974 -6,622 1.17% 24,350,489
2009-06-09 2009-06-05 11.464 2,112,596 +1,019 1.17% 24,219,696
2009-06-08 2009-06-04 11.386 2,111,577 +2,547 1.17% 24,042,206
2009-06-05 2009-06-03 11.680 2,109,030 +1,019 1.17% 24,634,237
2009-06-04 2009-06-02 11.543 2,108,011 -3,566 1.17% 24,332,660
2009-06-02 2009-05-29 11.582 2,111,577 +2,038 1.17% 24,456,726
2009-06-01 2009-05-27 11.504 2,109,539 -5,094 1.17% 24,267,474
2009-05-25 2009-05-21 11.229 2,114,633 -33,621 1.17% 23,744,904
2009-05-21 2009-05-19 11.170 2,148,254 -120,728 1.19% 23,995,913
2009-05-15 2009-05-13 11.366 2,268,982 -1,019 1.26% 25,789,861
2009-05-13 2009-05-11 11.386 2,270,001 -3,566 1.26% 25,846,006
2009-05-12 2009-05-08 11.823 2,273,567 -6,622 1.26% 26,879,633
2009-05-11 2009-05-07 11.783 2,280,189 +40,887 1.27% 26,866,540
2009-05-08 2009-05-06 11.823 2,239,302 -998 1.27% 26,474,529
2009-05-07 2009-05-05 11.702 2,240,300 -11,977 1.27% 26,216,976
2009-05-06 2009-05-04 11.823 2,252,277 -1,497 1.28% 26,627,928
2009-05-05 2009-04-30 11.662 2,253,774 +998 1.28% 26,284,330
2009-04-29 2009-04-27 11.582 2,252,776 -1,497 1.28% 26,092,123
2009-04-28 2009-04-24 11.682 2,254,273 -6,488 1.28% 26,335,322
2009-04-27 2009-04-23 11.843 2,260,761 -9,980 1.28% 26,773,534
2009-04-24 2009-04-22 11.722 2,270,741 -1,498 1.29% 26,618,712
2009-04-23 2009-04-21 11.722 2,272,239 -6,487 1.29% 26,636,272
2009-04-22 2009-04-20 11.923 2,278,726 -6,488 1.29% 27,168,937
2009-04-21 2009-04-17 12.023 2,285,214 -6,487 1.30% 27,475,252
2009-04-20 2009-04-16 12.023 2,291,701 -4,492 1.30% 27,553,246
2009-04-17 2009-04-15 12.023 2,296,193 -12,476 1.30% 27,607,254
2009-04-16 2009-04-14 12.023 2,308,669 -9,980 1.31% 27,757,253
2009-04-08 2009-04-06 12.023 2,318,649 -136,239 1.31% 27,877,243
2009-04-07 2009-04-03 12.043 2,454,888 -85,835 1.39% 29,564,444
2009-04-06 2009-04-02 12.023 2,540,723 -30,940 1.44% 30,547,251
2009-03-23 2009-03-19 12.123 2,571,663 -3,494 1.46% 31,176,905
2009-03-19 2009-03-17 12.023 2,575,157 -31,938 1.46% 30,961,253
2009-03-18 2009-03-16 12.023 2,607,095 -7,486 1.48% 31,345,245
2009-03-17 2009-03-13 11.923 2,614,581 +27,946 1.48% 31,173,289
2009-03-13 2009-03-11 12.023 2,586,635 -1,996 1.47% 31,099,254
2009-02-27 2009-02-25 12.023 2,588,631 -6,487 1.47% 31,123,252
2009-02-26 2009-02-24 12.043 2,595,118 -3,494 1.47% 31,253,247
2009-01-30 2009-01-23 12.163 2,598,612 +2,995 1.47% 31,607,758
2009-01-13 2009-01-09 12.304 2,595,617 +998 1.47% 31,935,414
2009-01-08 2009-01-06 12.384 2,594,619 +499 1.47% 32,131,103
2009-01-07 2009-01-05 12.424 2,594,120 +1,372 1.47% 32,228,888
2009-01-06 2009-01-02 12.805 2,592,748 +874 1.47% 33,198,979
2009-01-02 2008-12-29 12.504 2,591,874 -47,409 1.47% 32,408,732
2008-12-30 2008-12-24 12.223 2,639,283 +1,497 1.50% 32,261,114
2008-12-29 2008-12-22 12.345 2,637,786 +44,414 1.50% 32,563,108
2008-12-23 2008-12-19 12.750 2,593,372 +26,991 1.47% 33,064,490
2008-12-22 2008-12-18 12.912 2,566,381 -4,447 1.47% 33,135,862
2008-11-27 2008-11-25 12.952 2,570,828 +2,471 1.47% 33,297,334
2008-11-18 2008-11-14 12.142 2,568,357 -61,273 1.47% 31,186,246
2008-11-17 2008-11-13 11.940 2,629,630 -51,389 1.51% 31,398,082
2008-11-13 2008-11-11 11.839 2,681,019 -13,342 1.53% 31,740,387
2008-11-12 2008-11-10 11.839 2,694,361 -29,154 1.54% 31,898,342
2008-11-07 2008-11-05 11.677 2,723,515 -26,683 1.56% 31,802,557
2008-11-06 2008-11-04 11.778 2,750,198 +1,977 1.57% 32,392,421
2008-11-05 2008-11-03 11.839 2,748,221 -11,860 1.57% 32,535,987
2008-11-04 2008-10-31 11.798 2,760,081 -19,765 1.58% 32,564,682
2008-10-31 2008-10-29 11.798 2,779,846 -44,472 1.59% 32,797,879
2008-10-30 2008-10-28 11.839 2,824,318 -988 1.62% 33,436,893
2008-10-16 2008-10-14 12.547 2,825,306 -13,342 1.62% 35,449,788
2008-10-15 2008-10-13 12.547 2,838,648 -26,189 1.63% 35,617,193
2008-10-13 2008-10-09 12.648 2,864,837 -494 1.64% 36,235,678
2008-09-29 2008-09-25 12.729 2,865,331 -4,941 1.64% 36,473,875
2008-09-25 2008-09-23 12.669 2,870,272 +27,554 1.64% 36,363,073
2008-09-05 2008-09-03 14.079 2,842,718 -33,278 1.64% 40,022,004
2008-08-14 2008-08-12 13.691 2,875,996 -13,703 1.66% 39,373,943
2008-08-13 2008-08-11 13.711 2,889,699 -13,703 1.67% 39,620,592
2008-08-07 2008-08-04 14.058 2,903,402 -26,916 1.68% 40,817,034
2008-07-03 2008-06-30 14.243 2,930,318 +25,371 1.69% 41,736,414
2008-07-02 2008-06-27 14.511 2,904,947 +3,396 1.69% 42,153,457
2008-06-27 2008-06-25 14.511 2,901,551 -36,872 1.69% 42,104,178
2008-06-25 2008-06-23 14.532 2,938,423 -78,595 1.71% 42,699,792
2008-06-20 2008-06-18 14.490 3,017,018 +9,703 1.76% 43,717,524
2008-06-19 2008-06-17 14.428 3,007,315 -32,505 1.75% 43,390,963
2008-06-18 2008-06-16 14.428 3,039,820 -8,732 1.77% 43,859,960
2008-06-17 2008-06-13 14.367 3,048,552 -88,298 1.78% 43,797,439
2008-06-13 2008-06-11 14.325 3,136,850 -9,218 1.83% 44,936,670
2008-06-12 2008-06-10 14.325 3,146,068 -39,297 1.83% 45,068,721
2008-06-11 2008-06-06 14.511 3,185,365 -27,654 1.86% 46,222,581
2008-06-06 2008-06-04 14.552 3,213,019 -38,327 1.87% 46,756,320
2008-06-05 2008-06-03 14.573 3,251,346 -52,881 1.90% 47,381,077
2008-06-04 2008-06-02 14.676 3,304,227 -15,040 1.93% 48,492,235
2008-06-03 2008-05-30 13.583 3,319,267 -175,625 1.94% 45,086,854
2008-06-02 2008-05-29 14.408 3,494,892 -147,971 2.04% 50,353,917
2008-05-30 2008-05-28 14.532 3,642,863 -1,941 2.12% 52,936,385
2008-05-29 2008-05-27 14.552 3,644,804 -25,228 2.13% 53,039,718
2008-05-27 2008-05-23 14.635 3,670,032 -14,554 2.14% 53,709,428
2008-05-21 2008-05-19 14.944 3,684,586 -55,793 2.15% 55,061,626
2008-05-20 2008-05-16 14.985 3,740,379 -582,667 2.18% 56,049,578
2008-05-19 2008-05-15 15.006 4,323,046 -53,852 2.52% 64,869,950
2008-05-16 2008-05-14 15.026 4,376,898 -17,466 2.55% 65,768,249
2008-05-15 2008-05-13 15.232 4,394,364 -1,455 2.56% 66,936,468
2008-05-08 2008-05-06 15.253 4,395,819 -13,584 2.56% 67,049,238
2008-05-06 2008-05-02 15.562 4,409,403 -39,783 2.57% 68,619,741
2008-05-05 2008-04-30 15.253 4,449,186 -1,940 2.59% 67,863,243
2008-05-02 2008-04-29 15.377 4,451,126 -3,396 2.60% 68,443,316
2008-04-30 2008-04-28 15.521 4,454,522 -1,456 2.60% 69,138,255
2008-04-29 2008-04-25 15.731 4,455,978 -30,564 2.60% 70,097,221
2008-04-28 2008-04-24 15.501 4,486,542 +107,494 2.62% 69,544,259
2008-04-18 2008-04-16 15.501 4,379,048 -211,488 2.59% 67,878,033
2008-04-17 2008-04-15 15.501 4,590,536 -60,153 2.72% 71,156,232
2008-04-11 2008-04-09 15.815 4,650,689 -55,856 2.76% 73,549,898
2008-04-10 2008-04-08 16.003 4,706,545 -14,322 2.79% 75,320,536
2008-04-09 2008-04-07 15.920 4,720,867 -11,935 2.80% 75,154,187
2008-04-08 2008-04-03 15.982 4,732,802 -2,387 2.80% 75,641,599
2008-04-07 2008-04-02 16.003 4,735,189 -9,548 2.81% 75,778,936
2008-04-03 2008-04-01 15.794 4,744,737 -27,211 2.81% 74,937,865
2008-04-02 2008-03-31 15.878 4,771,948 -100,254 2.83% 75,767,461
2008-03-28 2008-03-26 16.234 4,872,202 +2,387 2.89% 79,094,232
2008-03-27 2008-03-25 16.632 4,869,815 +2,387 2.89% 80,993,617
2008-03-26 2008-03-20 16.695 4,867,428 +13,844 2.88% 81,259,788
2008-03-25 2008-03-19 16.778 4,853,584 +5,729 2.88% 81,435,336
2008-03-20 2008-03-18 16.653 4,847,855 +7,638 2.87% 80,729,930
2008-03-19 2008-03-17 16.925 4,840,217 +9,548 2.87% 81,920,769
2008-03-13 2008-03-11 16.757 4,830,669 -414,070 2.86% 80,949,672
2008-03-12 2008-03-10 16.904 5,244,739 -62,062 3.11% 88,657,451
2008-03-10 2008-03-06 16.548 5,306,801 -18,141 3.14% 87,816,823
2008-03-07 2008-03-05 16.653 5,324,942 -34,373 3.16% 88,674,722
2008-03-06 2008-03-04 16.548 5,359,315 +3,819 3.18% 88,685,823
2008-03-05 2008-03-03 16.695 5,355,496 +2,387 3.17% 89,407,890
2008-03-03 2008-02-28 16.925 5,353,109 -304,260 3.17% 90,601,476
2008-02-29 2008-02-27 17.030 5,657,369 +478 3.35% 96,343,602
2008-02-28 2008-02-26 17.114 5,656,891 -150,132 3.35% 96,809,437
2008-02-26 2008-02-22 17.281 5,807,023 +1,910 3.44% 100,351,836
2008-02-25 2008-02-21 16.757 5,805,113 -105,748 3.44% 97,278,864
2008-02-22 2008-02-20 16.820 5,910,861 -23,392 3.50% 99,422,372
2008-02-20 2008-02-18 16.967 5,934,253 -31,696 3.52% 100,685,957
2008-02-18 2008-02-14 17.009 5,965,949 -7,437,888 3.54% 101,473,676
2008-02-15 2008-02-13 17.009 13,403,837 -23,870 7.94% 227,983,278
2008-02-14 2008-02-12 17.072 13,427,707 -10,980 7.96% 229,233,081
2008-02-13 2008-02-11 17.072 13,438,687 +12,890 7.96% 229,420,527
2008-02-11 2008-02-04 17.176 13,425,797 -108,141 7.96% 230,606,612
2008-02-05 2008-02-01 16.967 13,533,938 -15,754 8.02% 229,629,155
2008-01-23 2008-01-21 17.302 13,549,692 +4,774 8.03% 234,437,616
2008-01-18 2008-01-16 17.574 13,544,918 -477 8.03% 238,043,412
2008-01-17 2008-01-15 17.386 13,545,395 +18,618 8.03% 235,498,200
2008-01-15 2008-01-11 17.637 13,526,777 -5,412 8.02% 238,574,624
2008-01-04 2008-01-02 17.889 13,532,189 -54,901 8.02% 242,071,550
2007-12-28 2007-12-24 17.930 13,587,090 -5,251 8.05% 243,622,863
2007-12-20 2007-12-18 17.826 13,592,341 +95,946 8.05% 242,295,460
2007-12-19 2007-12-17 17.826 13,496,395 +948 8.05% 240,585,137
2007-12-17 2007-12-13 17.826 13,495,447 +474 8.05% 240,568,239
2007-12-13 2007-12-11 17.931 13,494,973 +474 8.05% 241,983,220
2007-12-12 2007-12-10 17.931 13,494,499 -45,507 8.05% 241,974,720
2007-12-11 2007-12-07 17.952 13,540,006 -3,318 8.08% 243,076,359
2007-12-06 2007-12-04 17.889 13,543,324 +237 8.08% 242,278,807
2007-12-05 2007-12-03 18.079 13,543,087 +14,695 8.08% 244,845,877
2007-12-04 2007-11-30 18.248 13,528,392 -31,760 8.07% 246,863,335
2007-12-03 2007-11-29 18.079 13,560,152 -1,422 8.09% 245,154,396
2007-11-30 2007-11-28 18.142 13,561,574 -24,650 8.09% 246,038,378
2007-11-29 2007-11-27 18.227 13,586,224 +474 8.11% 247,632,030
2007-11-28 2007-11-26 18.163 13,585,750 -44,084 8.11% 246,763,587
2007-11-20 2007-11-16 18.459 13,629,834 +474 8.13% 251,589,739
2007-11-16 2007-11-14 18.480 13,629,360 +474 8.13% 251,868,511
2007-11-15 2007-11-13 18.290 13,628,886 +1,422 8.13% 249,272,151
2007-11-14 2007-11-12 18.227 13,627,464 +948 8.13% 248,383,699
2007-11-09 2007-11-07 18.986 13,626,516 +948 8.13% 258,715,021
2007-11-05 2007-11-01 18.733 13,625,568 +24,175 8.13% 255,247,729
2007-11-02 2007-10-31 18.628 13,601,393 +295,795 8.12% 253,360,203
2007-11-01 2007-10-30 18.248 13,305,598 +322,340 7.94% 242,797,836
2007-10-31 2007-10-29 18.142 12,983,258 +25,124 7.75% 235,546,385
2007-10-30 2007-10-26 18.142 12,958,134 +18,961 7.73% 235,090,578
2007-10-29 2007-10-25 18.353 12,939,173 +77,267 7.72% 237,476,193
2007-10-26 2007-10-24 18.121 12,861,906 +18,961 7.68% 233,073,448
2007-10-25 2007-10-23 17.931 12,842,945 +33,656 7.66% 230,291,471
2007-10-24 2007-10-22 17.931 12,809,289 +15,169 7.64% 229,687,973
2007-10-23 2007-10-18 17.931 12,794,120 +35,078 7.64% 229,415,972
2007-10-22 2007-10-17 17.931 12,759,042 +56,884 7.61% 228,786,976
2007-10-18 2007-10-16 17.931 12,702,158 +45,981 7.58% 227,766,969
2007-10-17 2007-10-15 17.931 12,656,177 +28,442 7.55% 226,942,467
2007-10-16 2007-10-12 17.931 12,627,735 +2,844 7.54% 226,432,463
2007-10-15 2007-10-11 18.037 12,624,891 +44,085 7.53% 227,713,122
2007-10-12 2007-10-10 17.931 12,580,806 +19,435 7.51% 225,590,962
2007-10-11 2007-10-09 17.952 12,561,371 +15,643 7.50% 225,507,457
2007-10-10 2007-10-08 17.952 12,545,728 -8,533 7.49% 225,226,627
2007-10-08 2007-10-04 17.952 12,554,261 +8,059 7.49% 225,379,815
2007-10-05 2007-10-03 18.058 12,546,202 +14,695 7.49% 226,558,492
2007-10-04 2007-10-02 17.847 12,531,507 +474 7.48% 223,649,519
2007-10-02 2007-09-27 18.185 12,531,033 +474 7.48% 227,881,874
2007-09-28 2007-09-25 17.845 12,530,559 +213,980 7.48% 223,613,941
2007-09-27 2007-09-24 18.122 12,316,579 +57,427 7.40% 223,196,959
2007-09-25 2007-09-21 18.483 12,259,152 -2,825 7.37% 226,583,785
2007-09-24 2007-09-20 18.483 12,261,977 -10,826 7.37% 226,635,999
2007-09-21 2007-09-19 18.695 12,272,803 -471 7.38% 229,443,405
2007-09-20 2007-09-18 18.483 12,273,274 -9,414 7.38% 226,844,799
2007-09-19 2007-09-17 18.589 12,282,688 +1,412 7.38% 228,323,502
2007-09-18 2007-09-14 18.610 12,281,276 -16,945 7.38% 228,558,166
2007-09-17 2007-09-13 18.610 12,298,221 -28,713 7.39% 228,873,517
2007-09-14 2007-09-12 18.674 12,326,934 -61,663 7.41% 230,193,518
2007-09-13 2007-09-11 18.610 12,388,597 -22,123 7.45% 230,555,441
2007-09-12 2007-09-10 18.483 12,410,720 -15,533 7.46% 229,385,190
2007-09-11 2007-09-07 18.568 12,426,253 +941 7.47% 230,728,248
2007-09-10 2007-09-06 18.568 12,425,312 +471 7.47% 230,710,776
2007-08-30 2007-08-28 18.143 12,424,841 +470 7.47% 225,422,808
2007-08-29 2007-08-27 18.058 12,424,371 -792,671 7.47% 224,358,476
2007-08-27 2007-08-23 17.845 13,217,042 +471 7.94% 235,864,565
2007-08-22 2007-08-20 17.421 13,216,571 -10,826 7.94% 230,240,537
2007-08-21 2007-08-17 16.783 13,227,397 +471 7.95% 221,998,799
2007-08-17 2007-08-15 18.483 13,226,926 +470 7.95% 244,470,984
2007-08-15 2007-08-13 18.589 13,226,456 +471 7.95% 245,867,253
2007-08-14 2007-08-10 18.568 13,225,985 +471 7.95% 245,577,516
2007-07-20 2007-07-18 19.333 13,225,514 +13,180 7.95% 255,683,732
2007-07-19 2007-07-17 19.651 13,212,334 +116,735 7.94% 259,639,295
2007-07-18 2007-07-16 18.865 13,095,599 -82,845 7.87% 247,051,490
2007-07-17 2007-07-13 19.036 13,178,444 -44,717 7.92% 250,865,551
2007-07-16 2007-07-12 19.250 13,223,161 +87,743 7.95% 254,545,065
2007-07-13 2007-07-11 18.865 13,135,418 +85,558 7.95% 247,798,897
2007-07-12 2007-07-10 18.865 13,049,860 +76,676 7.90% 246,184,850
2007-07-11 2007-07-09 18.608 12,973,184 +53,299 7.85% 241,408,588
2007-07-10 2007-07-06 17.860 12,919,885 +233,299 7.82% 230,744,846
2007-07-09 2007-07-05 17.902 12,686,586 -467 7.68% 227,120,906
2007-07-06 2007-07-04 17.902 12,687,053 +48,156 7.68% 227,129,266
2007-07-05 2007-07-03 17.646 12,638,897 +63,584 7.65% 223,023,183
2007-07-04 2007-06-29 17.539 12,575,313 +95,845 7.61% 220,556,338
2007-07-03 2007-06-28 17.453 12,479,468 +74,338 7.55% 217,807,644
2007-06-29 2007-06-27 17.197 12,405,130 +8,415 7.51% 213,326,228
2007-06-28 2007-06-26 17.154 12,396,715 +14,494 7.50% 212,651,216
2007-06-27 2007-06-25 17.068 12,382,221 +65,454 7.49% 211,343,224
2007-06-26 2007-06-22 17.218 12,316,767 7.45% 212,070,125

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top