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: OCBC BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 27.340 4,737,912 +0 0.10% 129,534,514
2025-10-13 2025-10-09 27.240 4,737,912 +0 0.10% 129,060,723
2025-10-10 2025-10-08 27.100 4,737,912 +0 0.10% 128,397,415
2025-10-09 2025-10-06 27.160 4,737,912 +0 0.10% 128,681,690
2025-10-08 2025-10-03 27.460 4,737,912 +0 0.10% 130,103,064
2025-10-06 2025-10-02 27.500 4,737,912 +0 0.10% 130,292,580
2025-10-03 2025-09-30 27.440 4,737,912 +0 0.10% 130,008,305
2025-10-02 2025-09-29 27.700 4,737,912 -5,000 0.10% 131,240,162
2025-09-29 2025-09-25 27.040 4,742,912 -73,400 0.10% 128,248,340
2025-09-25 2025-09-23 27.300 4,816,312 -12,000 0.10% 131,485,318
2025-09-23 2025-09-19 28.200 4,828,312 -17,300 0.10% 136,158,398
2025-09-19 2025-09-17 27.960 4,845,612 -3,000 0.10% 135,483,312
2025-09-18 2025-09-16 28.180 4,848,612 +1,000 0.10% 136,633,886
2025-09-16 2025-09-12 28.160 4,847,612 -3,000 0.10% 136,508,754
2025-09-15 2025-09-11 27.740 4,850,612 -78,074 0.10% 134,555,977
2025-09-12 2025-09-10 27.680 4,928,686 -4,000 0.10% 136,426,028
2025-09-10 2025-09-08 26.580 4,932,686 +6,000 0.10% 131,110,794
2025-09-09 2025-09-05 26.520 4,926,686 +3,000 0.10% 130,655,713
2025-09-08 2025-09-04 26.040 4,923,686 -21,135 0.10% 128,212,783
2025-09-04 2025-09-02 27.669 4,944,821 +185,755 0.10% 136,820,118
2025-09-03 2025-09-01 27.690 4,759,066 +95,464 0.10% 131,777,359
2025-08-29 2025-08-27 27.486 4,663,602 +9,816 0.10% 128,183,772
2025-08-26 2025-08-22 27.690 4,653,786 +19,632 0.10% 128,862,182
2025-08-20 2025-08-18 27.486 4,634,154 -3,357 0.10% 127,374,364
2025-08-14 2025-08-12 28.668 4,637,511 -982 0.10% 132,947,038
2025-08-11 2025-08-07 28.912 4,638,493 -1,963 0.10% 134,109,307
2025-08-06 2025-08-04 28.179 4,640,456 -305,274 0.10% 130,762,271
2025-08-04 2025-07-31 28.016 4,945,730 -19,632 0.10% 138,558,355
2025-08-01 2025-07-30 28.474 4,965,362 +2,738 0.10% 141,384,679
2025-07-30 2025-07-28 28.372 4,962,624 -1,963 0.10% 140,801,147
2025-07-17 2025-07-15 27.048 4,964,587 -53,987 0.10% 134,281,836
2025-07-11 2025-07-09 26.386 5,018,574 +9,816 0.11% 132,418,821
2025-07-10 2025-07-08 28.882 5,008,758 -18,651 0.11% 144,661,423
2025-07-09 2025-07-07 29.493 5,027,409 -37,300 0.11% 148,273,113
2025-07-08 2025-07-04 29.493 5,064,709 -3,926 0.11% 149,373,200
2025-07-07 2025-07-03 29.595 5,068,635 -28,466 0.11% 150,005,359
2025-07-04 2025-07-02 29.493 5,097,101 -98,356 0.11% 150,328,536
2025-07-03 2025-06-30 27.965 5,195,457 -981 0.11% 145,290,000
2025-07-02 2025-06-27 28.118 5,196,438 -10,798 0.11% 146,111,518
2025-06-30 2025-06-26 28.678 5,207,236 -29,448 0.11% 149,332,825
2025-06-27 2025-06-25 29.289 5,236,684 -13,647 0.11% 153,378,271
2025-06-26 2025-06-24 28.016 5,250,331 -6,871 0.11% 147,091,981
2025-06-25 2025-06-23 28.016 5,257,202 -3,926 0.11% 147,284,478
2025-06-24 2025-06-20 27.557 5,261,128 -982 0.11% 144,982,558
2025-06-23 2025-06-19 27.201 5,262,110 -47,116 0.11% 143,133,340
2025-06-19 2025-06-17 27.303 5,309,226 -3,926 0.11% 144,955,810
2025-06-18 2025-06-16 27.405 5,313,152 -3,043 0.11% 145,604,280
2025-06-17 2025-06-13 26.182 5,316,195 -3,927 0.11% 139,188,594
2025-06-16 2025-06-12 25.825 5,320,122 -11,779 0.11% 137,394,446
2025-06-12 2025-06-10 25.571 5,331,901 -25,816 0.11% 136,340,668
2025-06-10 2025-06-06 25.163 5,357,717 -981 0.11% 134,817,523
2025-06-09 2025-06-05 24.756 5,358,698 -59,947 0.11% 132,658,529
2025-06-06 2025-06-04 26.409 5,418,645 +23,558 0.11% 143,100,238
2025-06-05 2025-06-03 26.732 5,395,087 +281,842 0.11% 144,219,174
2025-06-04 2025-06-02 26.140 5,113,245 -3,718 0.11% 133,659,870
2025-06-03 2025-05-30 26.409 5,116,963 +929 0.11% 135,133,160
2025-05-28 2025-05-26 26.140 5,116,034 +134,778 0.11% 133,732,775
2025-05-27 2025-05-23 26.140 4,981,256 +18,593 0.11% 130,209,687
2025-05-19 2025-05-15 26.140 4,962,663 -12,085 0.11% 129,723,667
2025-05-15 2025-05-13 26.140 4,974,748 -2,789 0.11% 130,039,568
2025-05-13 2025-05-09 25.871 4,977,537 -9,296 0.11% 128,773,867
2025-05-08 2025-05-06 24.150 4,986,833 -930 0.11% 120,431,288
2025-05-07 2025-05-02 23.881 4,987,763 +930 0.11% 119,112,391
2025-05-02 2025-04-29 23.235 4,986,833 -2,789 0.11% 115,871,528
2025-04-30 2025-04-28 23.289 4,989,622 +3,718 0.11% 116,204,703
2025-04-25 2025-04-23 23.182 4,985,904 +5,578 0.11% 115,581,771
2025-04-11 2025-04-09 21.385 4,980,326 +1,859 0.11% 106,505,568
2025-04-08 2025-04-03 24.150 4,978,467 -1,859 0.11% 120,229,250
2025-04-07 2025-04-02 24.365 4,980,326 +930 0.11% 121,345,629
2025-02-26 2025-02-24 22.482 4,979,396 +1,859 0.11% 111,949,230
2025-02-17 2025-02-13 22.805 4,977,537 -5,535 0.11% 113,513,762
2025-02-14 2025-02-12 23.451 4,983,072 -11,155 0.11% 116,856,215
2025-02-11 2025-02-07 23.020 4,994,227 -10,226 0.11% 114,968,856
2025-02-06 2025-02-04 23.666 5,004,453 +72,578 0.11% 118,434,289
2025-01-24 2025-01-22 23.720 4,931,875 -9,296 0.11% 116,981,939
2025-01-17 2025-01-15 23.451 4,941,171 +1,859 0.11% 115,873,610
2025-01-15 2025-01-13 23.558 4,939,312 +1,860 0.11% 116,361,346
2025-01-13 2025-01-09 24.042 4,937,452 +929 0.11% 118,707,613
2025-01-10 2025-01-08 24.096 4,936,523 +1,859 0.11% 118,950,793
2024-12-12 2024-12-10 27.431 4,934,664 -3,997 0.11% 135,361,740
2024-12-11 2024-12-09 27.485 4,938,661 -929 0.11% 135,737,011
2024-11-20 2024-11-18 26.463 4,939,590 -7,476 0.11% 130,714,621
2024-11-11 2024-11-07 28.184 4,947,066 -1,860 0.11% 139,427,088
2024-11-04 2024-10-31 26.947 4,948,926 +1,860 0.11% 133,357,317
2024-10-24 2024-10-22 28.130 4,947,066 -930 0.11% 139,161,005
2024-10-23 2024-10-21 28.345 4,947,996 -37,185 0.11% 140,251,695
2024-10-22 2024-10-18 28.399 4,985,181 -6,464 0.11% 141,573,842
2024-10-18 2024-10-16 27.754 4,991,645 -930 0.11% 138,535,653
2024-10-17 2024-10-15 27.054 4,992,575 +30,678 0.11% 135,070,574
2024-10-14 2024-10-09 27.323 4,961,897 +929 0.11% 135,575,003
2024-10-09 2024-10-07 28.453 4,960,968 -4,648 0.11% 141,153,048
2024-10-08 2024-10-04 28.560 4,965,616 -19,717 0.11% 141,819,457
2024-10-04 2024-10-02 29.260 4,985,333 -32,400 0.11% 145,868,406
2024-10-03 2024-09-30 26.678 5,017,733 +5,578 0.11% 133,862,024
2024-09-30 2024-09-26 27.700 5,012,155 -1,859 0.11% 138,835,295
2024-09-27 2024-09-25 27.431 5,014,014 -22,311 0.11% 137,538,373
2024-09-26 2024-09-24 27.377 5,036,325 -2,879 0.11% 137,879,498
2024-09-25 2024-09-23 27.108 5,039,204 -9,296 0.11% 136,603,127
2024-09-24 2024-09-20 27.377 5,048,500 -10,118 0.11% 138,212,813
2024-09-20 2024-09-17 26.140 5,058,618 -2,789 0.11% 132,231,924
2024-09-17 2024-09-13 25.226 5,061,407 +20,760 0.11% 127,676,882
2024-09-13 2024-09-11 24.957 5,040,647 -1,859 0.11% 125,797,621
2024-09-10 2024-09-05 25.656 5,042,506 -930 0.11% 129,369,818
2024-09-04 2024-09-02 26.205 5,043,436 +19,522 0.11% 132,164,420
2024-09-03 2024-08-30 26.700 5,023,914 +105,323 0.11% 134,136,858
2024-08-30 2024-08-28 26.645 4,918,591 -2,730 0.11% 131,054,553
2024-08-20 2024-08-16 24.173 4,921,321 -8,191 0.11% 118,960,843
2024-07-30 2024-07-26 24.392 4,929,512 +5,617 0.11% 120,242,102
2024-07-24 2024-07-22 24.942 4,923,895 -1,820 0.11% 122,810,160
2024-07-18 2024-07-16 24.667 4,925,715 -1,820 0.11% 121,502,520
2024-07-17 2024-07-15 25.161 4,927,535 -910 0.11% 123,983,776
2024-07-15 2024-07-11 23.898 4,928,445 +910 0.11% 117,779,263
2024-07-04 2024-07-02 23.184 4,927,535 +2,730 0.11% 114,238,326
2024-07-03 2024-06-28 23.019 4,924,805 -1,820 0.11% 113,363,364
2024-07-02 2024-06-27 23.239 4,926,625 +910 0.11% 114,487,886
2024-06-25 2024-06-21 23.294 4,925,715 +2,730 0.11% 114,737,346
2024-06-06 2024-06-04 28.866 4,922,985 +29,124 0.11% 142,106,801
2024-06-05 2024-06-03 28.692 4,893,861 +255,503 0.11% 140,415,107
2024-05-28 2024-05-24 29.446 4,638,358 +65,380 0.11% 136,579,332
2024-05-23 2024-05-21 31.069 4,572,978 -863 0.11% 142,076,061
2024-05-22 2024-05-20 31.590 4,573,841 -44,856 0.11% 144,488,929
2024-05-21 2024-05-17 30.663 4,618,697 -862 0.11% 141,622,466
2024-05-14 2024-05-10 28.750 4,619,559 -863 0.11% 132,812,576
2024-05-10 2024-05-08 27.939 4,620,422 -862 0.11% 129,087,945
2024-05-08 2024-05-06 28.170 4,621,284 -3,451 0.11% 130,183,497
2024-05-07 2024-05-03 28.228 4,624,735 -862 0.11% 130,548,781
2024-05-02 2024-04-29 27.649 4,625,597 -863 0.11% 127,891,941
2024-04-30 2024-04-26 27.533 4,626,460 -863 0.11% 127,379,467
2024-04-25 2024-04-23 26.663 4,627,323 -6,038 0.11% 123,379,968
2024-04-19 2024-04-17 25.910 4,633,361 -3,450 0.11% 120,049,587
2024-04-18 2024-04-16 26.895 4,636,811 +862 0.11% 124,708,019
2024-04-16 2024-04-12 27.243 4,635,949 -862 0.11% 126,297,139
2024-04-12 2024-04-10 27.533 4,636,811 -725 0.11% 127,664,459
2024-04-11 2024-04-09 27.127 4,637,536 -5,176 0.11% 125,802,756
2024-04-10 2024-04-08 26.316 4,642,712 +863 0.11% 122,175,635
2024-04-05 2024-04-02 26.779 4,641,849 -43,130 0.11% 124,305,399
2024-03-26 2024-03-22 27.301 4,684,979 -9,170 0.11% 127,904,423
2024-03-25 2024-03-21 26.663 4,694,149 -3,450 0.11% 125,161,774
2024-03-21 2024-03-19 25.794 4,697,599 -3,537 0.11% 121,169,400
2024-03-19 2024-03-15 26.895 4,701,136 -5,089 0.11% 126,438,054
2024-03-14 2024-03-12 27.301 4,706,225 -863 0.11% 128,484,459
2024-03-13 2024-03-11 26.316 4,707,088 +1,725 0.11% 123,869,726
2024-03-04 2024-02-29 26.200 4,705,363 -8,626 0.11% 123,278,850
2024-03-01 2024-02-28 26.721 4,713,989 -2,588 0.11% 125,964,016
2024-02-29 2024-02-27 25.736 4,716,577 -539,479 0.11% 121,385,526
2024-01-29 2024-01-25 24.461 5,256,056 +15,596 0.13% 128,566,980
2024-01-24 2024-01-22 23.533 5,240,460 -10,352 0.13% 123,325,377
2024-01-17 2024-01-15 26.200 5,250,812 +863 0.13% 137,569,421
2024-01-10 2024-01-08 26.026 5,249,949 -13,723 0.13% 136,633,890
2024-01-05 2024-01-03 26.200 5,263,672 +1,725 0.13% 137,906,349
2024-01-02 2023-12-28 27.939 5,261,947 -863 0.13% 147,011,231
2023-12-29 2023-12-27 27.185 5,262,810 -862 0.13% 143,069,659
2023-12-28 2023-12-22 26.895 5,263,672 -863 0.13% 141,567,579
2023-12-20 2023-12-18 26.779 5,264,535 -9,488 0.13% 140,980,485
2023-12-18 2023-12-14 26.721 5,274,023 -1,726 0.13% 140,928,864
2023-12-15 2023-12-13 25.852 5,275,749 -13,801 0.13% 136,387,947
2023-12-14 2023-12-12 25.446 5,289,550 -25,075 0.13% 134,598,510
2023-12-12 2023-12-08 24.635 5,314,625 -20,347 0.13% 130,923,788
2023-12-07 2023-12-05 24.287 5,334,972 +863 0.13% 129,569,617
2023-12-04 2023-11-30 24.635 5,334,109 +2,588 0.13% 131,403,769
2023-11-29 2023-11-27 25.562 5,331,521 +16,734 0.13% 136,284,580
2023-11-23 2023-11-21 25.736 5,314,787 -862 0.13% 136,781,021
2023-11-20 2023-11-16 25.272 5,315,649 -446,831 0.13% 134,338,283
2023-11-17 2023-11-15 26.084 5,762,480 +863 0.14% 150,306,912
2023-11-15 2023-11-13 24.519 5,761,617 -863 0.14% 141,267,337
2023-11-06 2023-11-02 24.924 5,762,480 -1,725 0.14% 143,626,604
2023-11-03 2023-11-01 23.823 5,764,205 -863 0.14% 137,321,408
2023-10-27 2023-10-25 23.707 5,765,068 -1,725 0.14% 136,673,636
2023-10-16 2023-10-12 24.751 5,766,793 -8,626 0.14% 142,731,308
2023-10-12 2023-10-10 24.055 5,775,419 +180 0.14% 138,927,622
2023-10-10 2023-10-06 23.823 5,775,239 -11,214 0.14% 137,584,272
2023-10-09 2023-10-05 23.417 5,786,453 -1,725 0.14% 135,503,590
2023-10-06 2023-10-04 23.093 5,788,178 +1,725 0.14% 133,665,158
2023-10-03 2023-09-28 22.954 5,786,453 +1,726 0.14% 132,820,351
2023-09-21 2023-09-19 23.301 5,784,727 +862 0.14% 134,792,562
2023-09-19 2023-09-15 23.707 5,783,865 -862 0.14% 137,119,260
2023-09-14 2023-09-12 23.533 5,784,727 +2,587 0.14% 136,133,781
2023-09-05 2023-08-31 25.576 5,782,140 +91,437 0.14% 147,882,933
2023-09-04 2023-08-30 26.051 5,690,703 +132,877 0.14% 148,245,876
2023-08-30 2023-08-28 25.220 5,557,826 +3,371 0.14% 140,167,090
2023-08-29 2023-08-25 25.220 5,554,455 -5,056 0.14% 140,082,074
2023-08-25 2023-08-23 25.101 5,559,511 -3,370 0.14% 139,549,776
2023-08-24 2023-08-22 24.686 5,562,881 -843 0.14% 137,323,632
2023-08-23 2023-08-21 24.686 5,563,724 -52,241 0.14% 137,344,442
2023-08-22 2023-08-18 25.338 5,615,965 +66,565 0.14% 142,299,852
2023-08-21 2023-08-17 25.516 5,549,400 -5,055 0.14% 141,601,113
2023-08-15 2023-08-11 27.534 5,554,455 -28,648 0.14% 152,936,665
2023-08-08 2023-08-04 27.178 5,583,103 -85 0.14% 151,737,631
2023-08-02 2023-07-31 28.484 5,583,188 -842 0.14% 159,028,759
2023-07-31 2023-07-27 28.365 5,584,030 -843 0.14% 158,390,022
2023-07-19 2023-07-14 27.771 5,584,873 -9,977 0.14% 155,099,835
2023-07-18 2023-07-13 27.534 5,594,850 -5,383 0.14% 154,048,903
2023-07-12 2023-07-10 27.000 5,600,233 +3,251 0.14% 151,206,226
2023-07-07 2023-07-05 27.712 5,596,982 +163,184 0.14% 155,103,991
2023-07-05 2023-07-03 28.187 5,433,798 -31,752 0.13% 153,161,383
2023-06-27 2023-06-23 27.475 5,465,550 +8,426 0.13% 150,164,420
2023-06-26 2023-06-21 28.246 5,457,124 -1,854 0.13% 154,142,698
2023-06-16 2023-06-14 27.949 5,458,978 -842 0.13% 152,575,370
2023-06-07 2023-06-05 31.103 5,459,820 +352,288 0.13% 169,817,976
2023-06-05 2023-06-01 29.414 5,107,532 +1,598 0.13% 150,230,426
2023-05-30 2023-05-25 33.106 5,105,934 +42,026 0.13% 169,036,236
2023-05-19 2023-05-17 33.919 5,063,908 -12,784 0.13% 171,764,749
2023-05-12 2023-05-10 34.983 5,076,692 -23,968 0.13% 177,599,431
2023-05-10 2023-05-08 36.110 5,100,660 -4,113 0.13% 184,183,675
2023-05-09 2023-05-05 35.734 5,104,773 -758 0.13% 182,415,395
2023-04-20 2023-04-18 34.107 5,105,531 +799 0.13% 174,135,118
2023-04-13 2023-04-11 34.545 5,104,732 -1,597 0.13% 176,344,114
2023-04-06 2023-04-03 33.857 5,106,329 +51,931 0.13% 172,884,080
2023-03-30 2023-03-28 33.857 5,054,398 +8 0.13% 171,125,861
2023-03-28 2023-03-24 33.794 5,054,390 +11,985 0.13% 170,809,277
2023-03-14 2023-03-10 34.357 5,042,405 -3,196 0.13% 173,244,324
2023-03-13 2023-03-09 35.171 5,045,601 -1,557 0.13% 177,459,055
2023-02-09 2023-02-07 35.985 5,047,158 -9,342 0.13% 181,620,008
2023-02-07 2023-02-03 36.673 5,056,500 +799 0.13% 185,437,077
2022-12-19 2022-12-15 33.043 5,055,701 -2,039 0.13% 167,056,835
2022-12-14 2022-12-12 32.605 5,057,740 -1,597 0.13% 164,908,548
2022-12-12 2022-12-08 32.543 5,059,337 +798 0.13% 164,643,996
2022-12-09 2022-12-07 30.603 5,058,539 -798 0.13% 154,804,260
2022-11-29 2022-11-25 30.290 5,059,337 -4,794 0.13% 153,245,565
2022-11-28 2022-11-24 30.102 5,064,131 -3,196 0.13% 152,440,005
2022-11-23 2022-11-21 29.414 5,067,327 -799 0.13% 149,047,856
2022-11-22 2022-11-18 28.913 5,068,126 -799 0.13% 146,533,973
2022-11-18 2022-11-16 29.977 5,068,925 -799 0.13% 151,949,867
2022-11-15 2022-11-11 28.913 5,069,724 +799 0.13% 146,580,176
2022-11-11 2022-11-09 27.098 5,068,925 +799 0.13% 137,357,604
2022-11-09 2022-11-07 26.410 5,068,126 +799 0.13% 133,847,049
2022-11-03 2022-11-01 24.257 5,067,327 +2,397 0.13% 122,916,913
2022-10-31 2022-10-27 25.596 5,064,930 -799 0.13% 129,641,994
2022-10-26 2022-10-24 25.784 5,065,729 -23,170 0.13% 130,613,514
2022-10-25 2022-10-21 26.785 5,088,899 -799 0.13% 136,306,494
2022-10-24 2022-10-20 27.098 5,089,698 -799 0.13% 137,920,510
2022-10-20 2022-10-18 27.849 5,090,497 +799 0.13% 141,765,039
2022-10-19 2022-10-17 27.786 5,089,698 -799 0.13% 141,424,265
2022-10-17 2022-10-13 27.223 5,090,497 -799 0.13% 138,579,308
2022-10-12 2022-10-10 27.035 5,091,296 -47,937 0.13% 137,645,190
2022-10-03 2022-09-29 27.473 5,139,233 +1,598 0.13% 141,192,547
2022-09-29 2022-09-27 28.850 5,137,635 -799 0.13% 148,222,153
2022-09-21 2022-09-19 31.103 5,138,434 +1,598 0.13% 159,821,837
2022-09-16 2022-09-14 31.103 5,136,836 +1,598 0.13% 159,772,134
2022-09-13 2022-09-08 31.228 5,135,238 +967 0.13% 160,365,177
2022-09-06 2022-09-02 33.431 5,134,271 +139,511 0.13% 171,643,432
2022-09-05 2022-09-01 33.431 4,994,760 +96,104 0.13% 166,979,450
2022-08-30 2022-08-26 33.750 4,898,656 -784 0.13% 165,329,262
2022-08-15 2022-08-11 35.919 4,899,440 +2,586 0.13% 175,983,500
2022-08-09 2022-08-05 35.792 4,896,854 -4,702 0.13% 175,265,780
2022-08-04 2022-08-02 34.133 4,901,556 -2,586 0.13% 167,303,437
2022-08-02 2022-07-29 34.835 4,904,142 -190,441 0.13% 170,833,403
2022-08-01 2022-07-28 35.026 5,094,583 -783 0.13% 178,442,418
2022-07-28 2022-07-26 34.962 5,095,366 +783 0.13% 178,144,762
2022-07-25 2022-07-21 34.643 5,094,583 -2,793 0.13% 176,492,228
2022-07-22 2022-07-20 35.600 5,097,376 -783 0.13% 181,467,135
2022-07-21 2022-07-19 35.409 5,098,159 -1,568 0.13% 180,519,230
2022-07-19 2022-07-15 35.217 5,099,727 -937 0.13% 179,598,671
2022-07-18 2022-07-14 35.728 5,100,664 -191,823 0.13% 182,235,027
2022-07-14 2022-07-12 36.366 5,292,487 -784 0.14% 192,465,002
2022-06-29 2022-06-27 37.769 5,293,271 -15,674 0.14% 199,923,087
2022-06-22 2022-06-20 36.493 5,308,945 -24,216 0.14% 193,740,925
2022-06-15 2022-06-13 37.705 5,333,161 +15,674 0.14% 201,089,451
2022-06-10 2022-06-08 38.726 5,317,487 +783 0.14% 205,926,502
2022-06-08 2022-06-06 39.683 5,316,704 +1,568 0.14% 210,984,223
2022-06-07 2022-06-02 43.134 5,315,136 +10,972 0.14% 229,262,404
2022-06-06 2022-06-01 44.995 5,304,164 +180,144 0.14% 238,659,857
2022-06-01 2022-05-30 44.397 5,124,020 -316 0.14% 227,489,336
2022-05-31 2022-05-27 43.998 5,124,336 -4,514 0.14% 225,459,922
2022-05-25 2022-05-23 43.400 5,128,850 +68,155 0.14% 222,590,663
2022-04-27 2022-04-25 43.599 5,060,695 -2,257 0.14% 220,641,787
2022-04-06 2022-04-01 43.732 5,062,952 -3,641 0.14% 221,413,179
2022-03-29 2022-03-25 44.663 5,066,593 -7,523 0.14% 226,286,714
2022-03-17 2022-03-15 40.874 5,074,116 -5,267 0.14% 207,400,248
2022-03-15 2022-03-11 41.938 5,079,383 -752 0.14% 213,016,912
2022-03-04 2022-03-02 42.536 5,080,135 -752 0.14% 216,087,175
2022-03-03 2022-03-01 42.536 5,080,887 -752 0.14% 216,119,161
2022-02-28 2022-02-24 43.333 5,081,639 -753 0.14% 220,203,982
2022-02-17 2022-02-15 46.324 5,082,392 -6,018 0.14% 235,436,992
2022-02-09 2022-02-07 46.391 5,088,410 -7,523 0.14% 236,053,956
2022-02-07 2022-01-31 45.261 5,095,933 -753 0.14% 230,645,287
2022-01-26 2022-01-24 46.590 5,096,686 -2,257 0.14% 237,454,093
2022-01-17 2022-01-13 44.463 5,098,943 +753 0.14% 226,714,887
2022-01-06 2022-01-04 44.064 5,098,190 -1,505 0.14% 224,648,389
2021-12-15 2021-12-13 44.530 5,099,695 -1,504 0.14% 227,087,259
2021-12-13 2021-12-09 45.327 5,101,199 -2,257 0.14% 231,222,666
2021-12-02 2021-11-30 42.403 5,103,456 +1,504 0.14% 216,400,778
2021-11-25 2021-11-23 45.061 5,101,952 -3,912 0.14% 229,900,452
2021-11-23 2021-11-19 44.862 5,105,864 -1,504 0.14% 229,058,693
2021-11-18 2021-11-16 44.530 5,107,368 -37,616 0.14% 227,428,935
2021-11-12 2021-11-10 44.530 5,144,984 +1,505 0.14% 229,103,959
2021-10-26 2021-10-22 43.333 5,143,479 -1,505 0.14% 222,883,711
2021-10-21 2021-10-19 42.536 5,144,984 -7,523 0.14% 218,845,573
2021-10-12 2021-10-08 42.934 5,152,507 -1,128,463 0.14% 221,220,247
2021-10-11 2021-10-07 43.400 6,280,970 -753 0.17% 272,592,350
2021-10-07 2021-10-05 40.608 6,281,723 -752 0.17% 255,090,189
2021-10-06 2021-10-04 40.010 6,282,475 -752 0.17% 251,362,811
2021-09-29 2021-09-27 38.482 6,283,227 +752 0.17% 241,788,186
2021-09-28 2021-09-24 38.216 6,282,475 +1,126,959 0.17% 240,089,063
2021-09-27 2021-09-23 39.678 5,155,516 +752 0.14% 204,559,773
2021-09-23 2021-09-20 38.482 5,154,764 +2,257 0.14% 198,363,204
2021-09-21 2021-09-17 44.330 5,152,507 -24,461 0.14% 228,411,617
2021-09-08 2021-09-06 45.992 5,176,968 -31,542 0.14% 238,097,776
2021-09-06 2021-09-02 48.062 5,208,510 +272,516 0.14% 250,328,906
2021-09-03 2021-09-01 47.994 4,935,994 +69,229 0.14% 236,898,650
2021-09-02 2021-08-31 47.455 4,866,765 -2,967 0.14% 230,951,615
2021-09-01 2021-08-30 47.253 4,869,732 -21,900 0.14% 230,107,645
2021-08-12 2021-08-10 47.185 4,891,632 -8,901 0.14% 230,812,745
2021-08-11 2021-08-09 47.522 4,900,533 -742 0.14% 232,884,403
2021-08-06 2021-08-04 47.522 4,901,275 -11,053 0.14% 232,919,665
2021-07-29 2021-07-27 47.994 4,912,328 -1,483 0.14% 235,762,821
2021-07-28 2021-07-26 48.264 4,913,811 +741 0.14% 237,158,906
2021-07-26 2021-07-22 48.870 4,913,070 +742 0.14% 240,103,741
2021-07-22 2021-07-20 48.399 4,912,328 -742 0.14% 237,749,586
2021-07-15 2021-07-13 50.084 4,913,070 -6,675 0.14% 246,064,937
2021-07-13 2021-07-09 49.073 4,919,745 -34,863 0.14% 241,424,834
2021-07-12 2021-07-08 49.342 4,954,608 -9,643 0.14% 244,471,563
2021-07-07 2021-07-05 50.016 4,964,251 -2,225 0.14% 248,293,646
2021-06-30 2021-06-28 50.353 4,966,476 -5,193 0.14% 250,078,820
2021-06-29 2021-06-25 50.758 4,971,669 -741 0.14% 252,351,071
2021-06-25 2021-06-23 50.556 4,972,410 -12,610 0.14% 251,383,149
2021-06-22 2021-06-18 51.769 4,985,020 -169,863 0.14% 258,069,151
2021-06-21 2021-06-17 51.230 5,154,883 -25,961 0.14% 264,082,956
2021-06-18 2021-06-16 51.499 5,180,844 -34,863 0.14% 266,809,840
2021-06-17 2021-06-15 51.499 5,215,707 -2,225 0.15% 268,605,260
2021-06-16 2021-06-11 51.634 5,217,932 -12,289 0.15% 269,423,301
2021-06-15 2021-06-10 51.971 5,230,221 -5,193 0.15% 271,820,612
2021-06-11 2021-06-09 51.769 5,235,414 -24,478 0.15% 271,031,781
2021-06-09 2021-06-07 51.027 5,259,892 -41,538 0.15% 268,398,865
2021-06-08 2021-06-04 50.286 5,301,430 -21,855 0.15% 266,587,528
2021-06-07 2021-06-03 49.207 5,323,285 -81,594 0.15% 261,945,262
2021-06-04 2021-06-02 51.900 5,404,879 +33,379 0.15% 280,512,627
2021-06-03 2021-06-01 52.249 5,371,500 +187,967 0.15% 280,656,306
2021-06-01 2021-05-28 52.249 5,183,533 -92,339 0.15% 270,835,190
2021-05-31 2021-05-27 52.459 5,275,872 -715 0.15% 276,765,412
2021-05-28 2021-05-26 51.062 5,276,587 -9,306 0.15% 269,431,337
2021-05-27 2021-05-25 50.293 5,285,893 -2,863 0.15% 265,844,996
2021-05-26 2021-05-24 49.944 5,288,756 +239,061 0.15% 264,141,840
2021-05-05 2021-05-03 47.848 5,049,695 -716 0.15% 241,620,259
2021-04-09 2021-04-07 48.058 5,050,411 -2,147 0.15% 242,712,860
2021-04-07 2021-03-31 48.757 5,052,558 -716 0.15% 246,345,343
2021-03-30 2021-03-26 46.940 5,053,274 +15,343 0.15% 237,202,765
2021-03-26 2021-03-24 46.242 5,037,931 -22,190 0.15% 232,963,472
2021-03-25 2021-03-23 47.988 5,060,121 -4,478 0.15% 242,826,045
2021-03-22 2021-03-18 47.779 5,064,599 +7,158 0.15% 241,979,622
2021-03-16 2021-03-12 47.360 5,057,441 -12,169 0.15% 239,517,994
2021-03-12 2021-03-10 47.360 5,069,610 -1,892 0.15% 240,094,312
2021-03-10 2021-03-08 47.080 5,071,502 -13,600 0.15% 238,766,902
2021-03-05 2021-03-03 47.639 5,085,102 -32,927 0.15% 242,248,820
2021-03-03 2021-03-01 46.731 5,118,029 -3,579 0.15% 239,169,881
2021-03-01 2021-02-25 48.198 5,121,608 -7,158 0.15% 246,849,955
2021-02-26 2021-02-24 47.150 5,128,766 -432 0.15% 241,821,151
2021-02-22 2021-02-18 44.496 5,129,198 -16,463 0.15% 228,226,738
2021-02-04 2021-02-02 44.146 5,145,661 -14,316 0.15% 227,162,101
2021-01-28 2021-01-26 44.775 5,159,977 -9,175 0.15% 231,038,003
2021-01-27 2021-01-25 44.775 5,169,152 +6,253 0.15% 231,448,814
2021-01-25 2021-01-21 45.683 5,162,899 +716 0.15% 235,857,127
2021-01-22 2021-01-20 45.404 5,162,183 -716 0.15% 234,382,067
2021-01-21 2021-01-19 45.613 5,162,899 -50,644 0.15% 235,496,489
2021-01-13 2021-01-11 43.518 5,213,543 -7,158 0.15% 226,881,264
2021-01-12 2021-01-08 43.727 5,220,701 -716 0.15% 228,286,790
2021-01-08 2021-01-06 44.076 5,221,417 -14,316 0.15% 230,141,725
2020-12-02 2020-11-30 45.404 5,235,733 -4,736 0.15% 237,721,507
2020-11-27 2020-11-25 45.543 5,240,469 +35,790 0.15% 238,668,651
2020-11-25 2020-11-23 43.518 5,204,679 -716 0.15% 226,495,523
2020-11-09 2020-11-05 41.143 5,205,395 -715 0.15% 214,164,070
2020-11-04 2020-11-02 38.209 5,206,110 +715 0.15% 198,919,928
2020-10-29 2020-10-27 39.676 5,205,395 +7,158 0.15% 206,528,339
2020-10-28 2020-10-23 40.584 5,198,237 +4,939 0.15% 210,964,721
2020-10-19 2020-10-15 40.514 5,193,298 -3,579 0.15% 210,401,516
2020-10-16 2020-10-14 41.213 5,196,877 -469 0.15% 214,176,628
2020-10-14 2020-10-09 40.444 5,197,346 -15,748 0.15% 210,202,472
2020-10-12 2020-10-08 40.374 5,213,094 -1,574 0.15% 210,475,244
2020-10-09 2020-10-07 40.793 5,214,668 -5,360 0.15% 212,724,317
2020-10-08 2020-10-06 40.444 5,220,028 -4,184 0.15% 211,119,828
2020-10-07 2020-10-05 40.444 5,224,212 -14,273 0.15% 211,289,046
2020-10-06 2020-09-30 39.885 5,238,485 -14,316 0.15% 208,938,965
2020-10-05 2020-09-29 38.907 5,252,801 -100,212 0.15% 204,373,118
2020-09-30 2020-09-28 39.536 5,353,013 -30,063 0.15% 211,637,370
2020-09-29 2020-09-25 40.165 5,383,076 -180,382 0.16% 216,210,102
2020-09-28 2020-09-24 39.955 5,563,458 -34,359 0.16% 222,289,254
2020-09-25 2020-09-23 39.466 5,597,817 -12,884 0.16% 220,924,953
2020-09-24 2020-09-22 39.816 5,610,701 -17,895 0.16% 223,393,024
2020-09-23 2020-09-21 40.374 5,628,596 -6,442 0.16% 227,250,864
2020-09-21 2020-09-17 40.374 5,635,038 -610 0.16% 227,510,955
2020-09-15 2020-09-11 40.724 5,635,648 -2,147 0.16% 229,503,885
2020-09-11 2020-09-09 40.793 5,637,795 -716 0.16% 229,985,128
2020-09-10 2020-09-08 40.863 5,638,511 -28,564 0.16% 230,408,197
2020-09-07 2020-09-03 41.352 5,667,075 -7,158 0.16% 234,346,404
2020-09-04 2020-09-02 41.562 5,674,233 +30,780 0.16% 235,831,470
2020-09-03 2020-09-01 43.110 5,643,453 +24,115 0.16% 243,290,746
2020-09-02 2020-08-31 43.394 5,619,338 +93,280 0.16% 243,847,525
2020-08-31 2020-08-27 43.394 5,526,058 -21,121 0.16% 239,799,700
2020-08-27 2020-08-25 43.465 5,547,179 -148 0.16% 241,110,203
2020-08-19 2020-08-17 43.181 5,547,327 -560 0.16% 239,540,710
2020-08-14 2020-08-12 42.968 5,547,887 -1,969 0.16% 238,382,828
2020-07-29 2020-07-27 40.198 5,549,856 +704 0.16% 223,095,152
2020-07-22 2020-07-20 41.406 5,549,152 +12,520 0.16% 229,766,740
2020-07-13 2020-07-09 42.897 5,536,632 -297,866 0.16% 237,505,999
2020-07-10 2020-07-08 43.465 5,834,498 -1,408 0.17% 253,598,630
2020-07-09 2020-07-07 43.536 5,835,906 -1,717 0.17% 254,074,307
2020-07-08 2020-07-06 45.028 5,837,623 -45,761 0.17% 262,855,633
2020-07-07 2020-07-03 43.607 5,883,384 -26,048 0.17% 256,559,176
2020-07-06 2020-07-02 43.465 5,909,432 -141 0.17% 256,855,665
2020-07-03 2020-06-30 41.761 5,909,573 -5,613 0.17% 246,788,782
2020-07-02 2020-06-29 41.619 5,915,186 +7,040 0.17% 246,182,971
2020-06-29 2020-06-24 42.613 5,908,146 -492,806 0.17% 251,764,479
2020-06-23 2020-06-19 43.963 6,400,952 +11,264 0.19% 281,402,017
2020-06-19 2020-06-17 42.968 6,389,688 -5,632 0.19% 274,553,519
2020-06-18 2020-06-16 42.329 6,395,320 -1,410,833 0.19% 270,707,648
2020-06-17 2020-06-15 41.477 7,806,153 -85,185 0.23% 323,773,942
2020-06-16 2020-06-12 41.974 7,891,338 -7,744 0.23% 331,230,342
2020-06-15 2020-06-11 42.187 7,899,082 +1,408,199 0.23% 333,238,410
2020-06-12 2020-06-10 43.536 6,490,883 -1,408 0.19% 282,589,644
2020-06-11 2020-06-09 47.946 6,492,291 +437,190 0.19% 311,278,834
2020-06-10 2020-06-08 46.614 6,055,101 +276,064 0.18% 282,252,988
2020-06-09 2020-06-05 45.874 5,779,037 -5,406 0.18% 265,108,573
2020-06-05 2020-06-03 44.024 5,784,443 -2,028 0.18% 254,656,707
2020-06-04 2020-06-02 43.580 5,786,471 +2,028 0.18% 252,177,122
2020-06-03 2020-06-01 42.841 5,784,443 -100,689 0.18% 247,808,796
2020-06-02 2020-05-29 40.917 5,885,132 +947,353 0.18% 240,800,812
2020-05-28 2020-05-26 41.805 4,937,779 -3,379 0.15% 206,422,343
2020-05-27 2020-05-25 39.881 4,941,158 +1,351 0.15% 197,058,020
2020-05-26 2020-05-22 40.991 4,939,807 +6,082 0.15% 202,486,631
2020-05-18 2020-05-14 44.172 4,933,725 +2,028 0.15% 217,934,445
2020-05-07 2020-05-05 44.838 4,931,697 +1,190 0.15% 221,128,957
2020-04-28 2020-04-24 45.948 4,930,507 +676 0.15% 226,547,768
2020-04-23 2020-04-21 46.318 4,929,831 -1,351 0.15% 228,340,513
2020-04-17 2020-04-15 47.280 4,931,182 -676 0.15% 233,146,284
2020-04-14 2020-04-08 47.058 4,931,858 -676 0.15% 232,083,512
2020-04-08 2020-04-06 46.170 4,932,534 -13,515 0.15% 227,735,788
2020-04-03 2020-04-01 43.728 4,946,049 -6,758 0.15% 216,283,059
2020-04-02 2020-03-31 43.728 4,952,807 -676 0.15% 216,578,576
2020-03-30 2020-03-26 43.063 4,953,483 +36,762 0.15% 213,309,535
2020-03-27 2020-03-25 43.580 4,916,721 +1,351 0.15% 214,273,008
2020-03-26 2020-03-24 42.323 4,915,370 +152,047 0.15% 208,031,380
2020-03-25 2020-03-23 41.953 4,763,323 +15,542 0.15% 199,834,146
2020-03-24 2020-03-20 44.394 4,747,781 +676 0.15% 210,774,727
2020-03-19 2020-03-17 50.240 4,747,105 -676 0.15% 238,492,771
2020-03-18 2020-03-16 49.648 4,747,781 -6,757 0.15% 235,716,403
2020-03-17 2020-03-13 49.796 4,754,538 +12,163 0.15% 236,755,455
2020-03-16 2020-03-12 50.980 4,742,375 +33,113 0.14% 241,764,050
2020-03-13 2020-03-11 53.199 4,709,262 -1,352 0.14% 250,529,200
2020-03-11 2020-03-09 51.941 4,710,614 +10,812 0.14% 244,675,925
2020-03-05 2020-03-03 53.051 4,699,802 +3,379 0.14% 249,330,452
2020-03-03 2020-02-28 52.903 4,696,423 -676 0.14% 248,456,210
2020-02-24 2020-02-20 53.939 4,697,099 -675 0.14% 253,357,549
2020-02-21 2020-02-19 54.753 4,697,774 -3,379 0.14% 257,217,461
2020-02-20 2020-02-18 54.827 4,701,153 -27,358 0.14% 257,750,313
2020-02-18 2020-02-14 55.049 4,728,511 -676 0.14% 260,299,867
2020-02-12 2020-02-10 54.087 4,729,187 -3,378 0.14% 255,788,180
2020-02-10 2020-02-06 53.865 4,732,565 +675 0.14% 254,920,390
2020-02-05 2020-02-03 51.793 4,731,890 +676 0.14% 245,080,799
2020-01-31 2020-01-29 53.347 4,731,214 +13,515 0.14% 252,397,160
2020-01-30 2020-01-24 54.827 4,717,699 +60,819 0.14% 258,657,481
2020-01-20 2020-01-16 56.825 4,656,880 -67,576 0.14% 264,626,221
2020-01-16 2020-01-14 56.973 4,724,456 +8,109 0.14% 269,165,344
2020-01-15 2020-01-13 56.825 4,716,347 -7,433 0.14% 268,005,421
2020-01-14 2020-01-10 56.381 4,723,780 +71,630 0.14% 266,330,707
2020-01-08 2020-01-06 55.863 4,652,150 +676 0.14% 259,882,639
2020-01-03 2019-12-31 56.603 4,651,474 +23,358 0.14% 263,286,530
2019-12-27 2019-12-20 56.455 4,628,116 +1,352 0.14% 261,279,527
2019-12-13 2019-12-11 55.789 4,626,764 +676 0.14% 258,122,166
2019-12-06 2019-12-04 54.975 4,626,088 +675 0.14% 254,319,295
2019-12-02 2019-11-28 56.307 4,625,413 +36,451 0.14% 260,442,455
2019-11-27 2019-11-25 56.973 4,588,962 -2,027 0.14% 261,445,875
2019-11-19 2019-11-15 54.457 4,590,989 +2,027 0.14% 250,011,896
2019-11-18 2019-11-14 54.679 4,588,962 +676 0.14% 250,920,132
2019-11-15 2019-11-13 55.123 4,588,286 -10,812 0.14% 252,920,110
2019-11-13 2019-11-11 56.973 4,599,098 +1,351 0.14% 262,023,351
2019-11-07 2019-11-05 59.414 4,597,747 -676 0.14% 273,172,654
2019-11-05 2019-11-01 58.305 4,598,423 -675 0.14% 268,109,217
2019-10-30 2019-10-28 56.751 4,599,098 -676 0.14% 261,002,481
2019-10-24 2019-10-22 56.011 4,599,774 +676 0.14% 257,637,444
2019-10-21 2019-10-17 57.343 4,599,098 -6,082 0.14% 263,724,801
2019-10-18 2019-10-16 56.603 4,605,180 -22,976 0.14% 260,666,159
2019-10-17 2019-10-15 55.049 4,628,156 +22,976 0.14% 254,775,424
2019-10-11 2019-10-09 54.087 4,605,180 +5,406 0.14% 249,080,996
2019-10-10 2019-10-08 53.791 4,599,774 +676 0.14% 247,427,241
2019-10-09 2019-10-04 53.569 4,599,098 -20,273 0.14% 246,370,008
2019-10-04 2019-10-02 54.901 4,619,371 -25,262 0.14% 253,608,238
2019-09-30 2019-09-26 54.235 4,644,633 +6,082 0.14% 251,902,215
2019-09-16 2019-09-12 56.529 4,638,551 -676 0.14% 262,211,842
2019-09-13 2019-09-11 57.417 4,639,227 -138,428 0.14% 266,369,167
2019-09-09 2019-09-05 55.493 4,777,655 +12,840 0.15% 265,126,206
2019-09-06 2019-09-04 57.269 4,764,815 -83,946 0.15% 272,874,914
2019-09-04 2019-09-02 54.172 4,848,761 +403,038 0.15% 262,664,746
2019-09-03 2019-08-30 54.772 4,445,723 +81,567 0.14% 243,500,059
2019-08-29 2019-08-27 55.297 4,364,156 +1,333 0.14% 241,324,584
2019-08-28 2019-08-26 55.372 4,362,823 +666 0.14% 241,578,215
2019-08-19 2019-08-15 56.122 4,362,157 -8,663 0.14% 244,814,255
2019-08-16 2019-08-14 54.096 4,370,820 -206 0.14% 236,446,014
2019-08-14 2019-08-12 56.122 4,371,026 -2,000 0.14% 245,312,003
2019-08-12 2019-08-08 57.623 4,373,026 +6,664 0.14% 251,986,394
2019-08-02 2019-07-31 61.149 4,366,362 +667 0.14% 266,999,937
2019-08-01 2019-07-30 61.599 4,365,695 -70,125 0.14% 268,924,494
2019-07-31 2019-07-29 62.275 4,435,820 +6,424 0.14% 276,239,525
2019-07-18 2019-07-16 65.126 4,429,396 +7,331 0.14% 288,468,267
2019-07-10 2019-07-08 64.601 4,422,065 +666 0.14% 285,668,323
2019-07-05 2019-07-03 66.101 4,421,399 -666 0.14% 292,260,033
2019-06-28 2019-06-26 63.700 4,422,065 +9,329 0.14% 281,686,883
2019-06-27 2019-06-25 64.601 4,412,736 -733 0.14% 285,065,663
2019-06-26 2019-06-24 65.201 4,413,469 -4,065 0.14% 287,762,149
2019-06-25 2019-06-21 63.400 4,417,534 +66,127 0.14% 280,072,470
2019-06-24 2019-06-20 64.000 4,351,407 -11,026 0.13% 278,491,888
2019-06-20 2019-06-18 60.924 4,362,433 -733 0.14% 265,777,744
2019-06-17 2019-06-13 61.674 4,363,166 +398,044 0.14% 269,096,076
2019-06-13 2019-06-11 62.275 3,965,122 -33,320 0.14% 246,926,931
2019-06-11 2019-06-06 60.999 3,998,442 -666 0.14% 243,901,886
2019-06-05 2019-06-03 60.549 3,999,108 -10,663 0.14% 242,142,197
2019-06-04 2019-05-31 60.774 4,009,771 +29,322 0.14% 243,690,389
2019-05-31 2019-05-29 82.922 3,980,449 +77,303 0.14% 330,064,884
2019-05-30 2019-05-28 83.345 3,903,146 +449,163 0.13% 325,309,479
2019-05-28 2019-05-24 82.667 3,453,983 -1,120,457 0.13% 285,530,966
2019-05-27 2019-05-23 82.413 4,574,440 -1,180 0.18% 376,992,407
2019-05-24 2019-05-22 83.430 4,575,620 -1,179 0.18% 381,745,082
2019-05-23 2019-05-21 81.904 4,576,799 -1,180 0.18% 374,858,506
2019-05-22 2019-05-20 82.413 4,577,979 +282,892 0.18% 377,284,066
2019-05-20 2019-05-16 82.413 4,295,087 -29,486 0.17% 353,970,145
2019-05-16 2019-05-14 81.395 4,324,573 +590 0.17% 352,000,166
2019-05-15 2019-05-10 80.632 4,323,983 +29,486 0.17% 348,652,592
2019-05-14 2019-05-09 79.360 4,294,497 -6,487 0.17% 340,813,317
2019-05-09 2019-05-07 80.971 4,300,984 +590 0.17% 348,256,797
2019-05-08 2019-05-06 79.869 4,300,394 -23,589 0.17% 343,469,006
2019-05-07 2019-05-03 81.819 4,323,983 +29,486 0.17% 353,785,227
2019-04-30 2019-04-26 81.735 4,294,497 -35,383 0.17% 351,008,587
2019-04-29 2019-04-25 83.430 4,329,880 +6,487 0.17% 361,242,935
2019-04-26 2019-04-24 83.769 4,323,393 -1,180 0.17% 362,167,990
2019-04-25 2019-04-23 84.617 4,324,573 -23,588 0.17% 365,933,506
2019-04-24 2019-04-18 84.532 4,348,161 -5,897 0.17% 367,560,791
2019-04-16 2019-04-12 84.702 4,354,058 -284 0.17% 368,797,613
2019-04-15 2019-04-11 84.702 4,354,342 +41,280 0.17% 368,821,668
2019-04-11 2019-04-09 85.126 4,313,062 +1,120,457 0.17% 367,153,622
2019-04-09 2019-04-04 84.872 3,192,605 -10,584 0.12% 270,961,551
2019-04-03 2019-04-01 84.872 3,203,189 -1,474,875 0.12% 271,859,833
2019-04-02 2019-03-29 84.617 4,678,064 -2,653,714 0.18% 395,844,945
2019-03-28 2019-03-26 81.226 7,331,778 -590 0.28% 595,529,417
2019-03-22 2019-03-20 78.173 7,332,368 -29,697 0.28% 573,196,563
2019-03-12 2019-03-08 75.375 7,362,065 +4,178 0.28% 554,919,277
2019-03-08 2019-03-06 76.139 7,357,887 -23,589 0.28% 560,219,025
2019-03-06 2019-03-04 75.715 7,381,476 -33,614 0.28% 558,885,798
2019-02-27 2019-02-25 76.223 7,415,090 +17,692 0.29% 565,203,082
2019-02-25 2019-02-21 76.139 7,397,398 -1,180 0.29% 563,227,337
2019-02-18 2019-02-14 76.902 7,398,578 +29,486 0.29% 568,962,898
2019-02-14 2019-02-12 75.884 7,369,092 +29,486 0.28% 559,197,752
2019-02-13 2019-02-11 76.054 7,339,606 +3,892 0.28% 558,204,834
2019-01-30 2019-01-28 74.104 7,335,714 -590 0.28% 543,603,478
2019-01-29 2019-01-25 75.291 7,336,304 -68,819 0.28% 552,355,507
2019-01-22 2019-01-18 73.171 7,405,123 -590 0.29% 541,840,515
2019-01-09 2019-01-07 69.864 7,405,713 -1,180 0.29% 517,395,315
2018-12-13 2018-12-11 65.964 7,406,893 -589 0.29% 488,589,434
2018-11-29 2018-11-27 66.049 7,407,482 +57,414 0.29% 489,256,344
2018-11-22 2018-11-20 64.862 7,350,068 +28,365 0.28% 476,739,564
2018-11-20 2018-11-16 64.947 7,321,703 -590 0.28% 475,520,540
2018-11-14 2018-11-12 63.251 7,322,293 -589 0.28% 463,142,178
2018-11-09 2018-11-07 64.184 7,322,882 +589 0.28% 470,009,156
2018-10-31 2018-10-29 61.979 7,322,293 +590 0.28% 453,829,668
2018-10-18 2018-10-15 62.403 7,321,703 +590 0.28% 456,897,020
2018-10-15 2018-10-11 62.997 7,321,113 +8,256 0.28% 461,205,340
2018-10-12 2018-10-10 64.777 7,312,857 +1,769 0.28% 473,705,953
2018-10-11 2018-10-09 65.964 7,311,088 +19,460 0.28% 482,269,738
2018-10-09 2018-10-05 65.710 7,291,628 -2,358 0.28% 479,131,374
2018-09-24 2018-09-20 67.829 7,293,986 +589 0.28% 494,747,166
2018-09-21 2018-09-19 68.169 7,293,397 -589 0.28% 497,180,751
2018-09-19 2018-09-17 67.575 7,293,986 -77,371 0.28% 492,891,865
2018-09-18 2018-09-14 68.677 7,371,357 -1,769 0.28% 506,245,140
2018-09-13 2018-09-11 65.371 7,373,126 +5,307 0.28% 481,986,015
2018-09-12 2018-09-10 65.625 7,367,819 +1,180 0.28% 483,513,175
2018-09-10 2018-09-06 66.727 7,366,639 +4,127,999 0.28% 491,555,459
2018-09-06 2018-09-04 70.807 3,238,640 +178,659 0.12% 229,319,701
2018-09-05 2018-09-03 70.550 3,059,981 -1,856,249 0.12% 215,881,432
2018-08-24 2018-08-22 70.636 4,916,230 +116,513 0.19% 347,261,607
2018-08-06 2018-08-02 72.181 4,799,717 -2,912 0.19% 346,446,653
2018-08-03 2018-08-01 73.468 4,802,629 -8,530 0.19% 352,839,783
2018-07-18 2018-07-16 70.807 4,811,159 +7,225 0.19% 340,665,694
2018-07-12 2018-07-10 72.181 4,803,934 -5,593 0.19% 346,751,039
2018-07-11 2018-07-09 71.837 4,809,527 +5,826 0.19% 345,503,593
2018-07-09 2018-07-05 70.722 4,803,701 +2,912 0.19% 339,725,324
2018-06-28 2018-06-26 72.781 4,800,789 +200,403 0.19% 349,408,297
2018-06-27 2018-06-25 72.610 4,600,386 -2,169 0.18% 334,033,004
2018-06-22 2018-06-20 74.326 4,602,555 +583 0.18% 342,090,979
2018-06-21 2018-06-19 73.983 4,601,972 +278,863 0.18% 340,467,750
2018-06-20 2018-06-15 75.871 4,323,109 +1,165,132 0.19% 327,999,509
2018-06-19 2018-06-14 75.614 3,157,977 +174,187 0.14% 238,786,414
2018-06-13 2018-06-11 78.446 2,983,790 +583 0.13% 234,066,463
2018-06-12 2018-06-08 78.875 2,983,207 -5,243 0.13% 235,300,930
2018-06-08 2018-06-06 79.905 2,988,450 +343,714 0.13% 238,792,355
2018-06-07 2018-06-05 80.592 2,644,736 -27,381 0.11% 213,143,779
2018-06-06 2018-06-04 101.697 2,672,117 +73,864 0.11% 271,747,036
2018-06-05 2018-06-01 100.537 2,598,253 +291,439 0.11% 261,221,178
2018-05-31 2018-05-29 99.957 2,306,814 -4,138 0.11% 230,582,702
2018-05-30 2018-05-28 101.021 2,310,952 -1,034 0.11% 233,453,733
2018-05-29 2018-05-25 100.344 2,311,986 -2,587 0.11% 231,993,683
2018-05-28 2018-05-24 99.087 2,314,573 +653,538 0.11% 229,344,513
2018-05-16 2018-05-14 100.441 1,661,035 -15,517 0.08% 166,835,297
2018-05-14 2018-05-10 96.284 1,676,552 +15,517 0.08% 161,424,694
2018-05-11 2018-05-09 96.284 1,661,035 +20,689 0.08% 159,930,660
2018-05-07 2018-05-03 95.607 1,640,346 +1,034 0.08% 156,828,635
2018-04-30 2018-04-26 95.027 1,639,312 +1,552 0.08% 155,778,939
2018-04-25 2018-04-23 97.250 1,637,760 -100,341 0.08% 159,272,885
2018-04-23 2018-04-19 97.444 1,738,101 +57,929 0.08% 169,367,138
2018-04-17 2018-04-13 99.957 1,680,172 +8,224 0.08% 167,945,313
2018-04-10 2018-04-06 98.604 1,671,948 -2,586 0.08% 164,860,474
2018-04-06 2018-04-03 98.797 1,674,534 -689 0.08% 165,439,219
2018-04-04 2018-03-29 98.797 1,675,223 +255 0.08% 165,507,291
2018-03-29 2018-03-27 100.344 1,674,968 +517 0.08% 168,072,815
2018-03-21 2018-03-19 102.471 1,674,451 +51,722 0.08% 171,582,075
2018-03-02 2018-02-28 98.604 1,622,729 +5,172 0.08% 160,007,292
2018-02-23 2018-02-21 97.540 1,617,557 +103,444 0.08% 157,777,244
2018-02-14 2018-02-12 94.834 1,514,113 -1,396 0.07% 143,588,911
2018-02-09 2018-02-07 97.927 1,515,509 -245 0.07% 148,409,455
2018-01-30 2018-01-26 106.724 1,515,754 -517 0.07% 161,767,548
2018-01-24 2018-01-22 100.827 1,516,271 +517 0.07% 152,881,433
2017-12-15 2017-12-13 95.414 1,515,754 -1,739 0.07% 144,623,705
2017-12-13 2017-12-11 93.384 1,517,493 +517 0.07% 141,708,999
2017-12-06 2017-12-04 95.897 1,516,976 +517 0.07% 145,473,534
2017-11-29 2017-11-27 101.117 1,516,459 -1,034 0.07% 153,340,178
2017-11-23 2017-11-21 99.474 1,517,493 +1,034 0.07% 150,950,890
2017-11-20 2017-11-16 99.861 1,516,459 -1,551 0.07% 151,434,421
2017-11-06 2017-11-02 100.537 1,518,010 -1,138 0.07% 152,616,531
2017-10-30 2017-10-26 98.410 1,519,148 +29,999 0.07% 149,500,096
2017-10-25 2017-10-23 100.247 1,489,149 +517 0.07% 149,283,056
2017-10-18 2017-10-16 103.051 1,488,632 +517 0.07% 153,404,522
2017-10-06 2017-10-03 101.311 1,488,115 -3,103 0.07% 150,761,824
2017-10-04 2017-09-29 100.054 1,491,218 -4,964 0.07% 149,202,154
2017-10-03 2017-09-28 100.151 1,496,182 -1,034 0.07% 149,843,458
2017-09-29 2017-09-27 101.407 1,497,216 -896 0.07% 151,828,588
2017-09-28 2017-09-26 101.601 1,498,112 -517 0.07% 152,209,096
2017-09-26 2017-09-22 105.081 1,498,629 -1,034 0.07% 157,477,054
2017-09-25 2017-09-21 106.047 1,499,663 -23,002 0.07% 159,035,439
2017-09-22 2017-09-20 106.337 1,522,665 +2,069 0.07% 161,916,332
2017-09-21 2017-09-19 106.627 1,520,596 -518 0.07% 162,137,310
2017-09-20 2017-09-18 106.917 1,521,114 -7,758 0.07% 162,633,683
2017-09-19 2017-09-15 104.694 1,528,872 -517 0.07% 160,063,825
2017-09-15 2017-09-13 102.471 1,529,389 -21,724 0.07% 156,717,478
2017-09-14 2017-09-12 101.407 1,551,113 -2,117 0.07% 157,294,136
2017-09-13 2017-09-11 102.084 1,553,230 -517 0.08% 158,559,875
2017-09-12 2017-09-08 102.181 1,553,747 -51,868 0.08% 158,762,854
2017-09-11 2017-09-07 96.574 1,605,615 -64,394 0.08% 155,060,261
2017-09-08 2017-09-06 94.930 1,670,009 -1,551 0.08% 158,534,543
2017-09-07 2017-09-05 94.350 1,671,560 -1,035 0.08% 157,712,238
2017-09-06 2017-09-04 93.480 1,672,595 -10,344 0.08% 156,354,676
2017-09-05 2017-09-01 95.191 1,682,939 -606 0.08% 160,200,519
2017-09-04 2017-08-31 94.703 1,683,545 -7,981 0.08% 159,436,368
2017-08-30 2017-08-28 94.117 1,691,526 -1,024 0.08% 159,201,311
2017-08-28 2017-08-24 94.215 1,692,550 -1,536 0.08% 159,462,933
2017-08-24 2017-08-21 94.019 1,694,086 +2,560 0.08% 159,276,854
2017-08-15 2017-08-11 91.286 1,691,526 -4,558 0.08% 154,412,060
2017-08-14 2017-08-10 92.164 1,696,084 -4,209 0.08% 156,318,464
2017-08-11 2017-08-09 93.141 1,700,293 -5,685 0.08% 158,366,409
2017-08-10 2017-08-08 90.797 1,705,978 -4,609 0.08% 154,898,532
2017-08-09 2017-08-07 91.579 1,710,587 -512 0.08% 156,653,078
2017-08-08 2017-08-04 91.774 1,711,099 -48,658 0.08% 157,034,082
2017-07-31 2017-07-27 87.771 1,759,757 -6,145 0.09% 154,455,480
2017-07-26 2017-07-24 88.845 1,765,902 +11,278 0.09% 156,891,321
2017-07-25 2017-07-21 88.845 1,754,624 -11,267 0.09% 155,889,328
2017-07-20 2017-07-18 89.821 1,765,891 -512 0.09% 158,614,413
2017-07-19 2017-07-17 90.016 1,766,403 -2,561 0.09% 159,005,315
2017-07-07 2017-07-05 85.525 1,768,964 +14,069 0.09% 151,291,326
2017-07-06 2017-07-04 84.940 1,754,895 +2,560 0.09% 149,060,069
2017-06-27 2017-06-23 86.697 1,752,335 -2,151 0.09% 151,922,126
2017-06-22 2017-06-20 87.478 1,754,486 +52 0.09% 153,478,959
2017-06-21 2017-06-19 87.673 1,754,434 +160,099 0.09% 153,816,987
2017-06-15 2017-06-13 90.016 1,594,335 +512 0.09% 143,516,366
2017-06-13 2017-06-09 89.821 1,593,823 +1,024 0.09% 143,159,062
2017-06-09 2017-06-07 91.286 1,592,799 -3,073 0.09% 145,399,701
2017-06-08 2017-06-06 115.352 1,595,872 +43,992 0.09% 184,087,810
2017-06-07 2017-06-05 113.487 1,551,880 +171,417 0.08% 176,117,672
2017-06-06 2017-06-02 112.938 1,380,463 -19,589 0.08% 155,906,566
2017-06-05 2017-06-01 112.938 1,400,052 -10,319 0.08% 158,118,906
2017-06-02 2017-05-31 110.523 1,410,371 -455 0.09% 155,878,817
2017-06-01 2017-05-29 109.645 1,410,826 -2,733 0.09% 154,690,343
2017-05-29 2017-05-25 108.767 1,413,559 +86,422 0.09% 153,748,843
2017-05-25 2017-05-23 107.560 1,327,137 +5,011 0.08% 142,746,706
2017-05-24 2017-05-22 107.999 1,322,126 +455 0.08% 142,788,163
2017-05-19 2017-05-17 108.548 1,321,671 +911 0.08% 143,464,323
2017-05-04 2017-04-28 108.218 1,320,760 +9,112 0.08% 142,930,556
2017-04-20 2017-04-18 108.657 1,311,648 +455 0.08% 142,520,310
2017-04-18 2017-04-12 109.316 1,311,193 +7,745 0.08% 143,334,330
2017-04-13 2017-04-11 109.316 1,303,448 -971 0.08% 142,487,678
2017-04-12 2017-04-10 108.877 1,304,419 -455 0.08% 142,021,158
2017-04-07 2017-04-05 107.450 1,304,874 +455 0.08% 140,208,883
2017-04-03 2017-03-30 106.133 1,304,419 +911 0.08% 138,441,996
2017-03-31 2017-03-29 106.023 1,303,508 -455 0.08% 138,202,242
2017-03-30 2017-03-28 105.804 1,303,963 -911 0.08% 137,964,250
2017-03-28 2017-03-24 106.023 1,304,874 -61 0.08% 138,347,070
2017-03-24 2017-03-22 105.475 1,304,935 +9,111 0.08% 137,637,422
2017-03-22 2017-03-20 102.950 1,295,824 +4,100 0.08% 133,405,311
2017-03-15 2017-03-13 100.206 1,291,724 -911 0.08% 129,438,886
2017-03-03 2017-03-01 99.877 1,292,635 +456 0.08% 129,104,555
2017-03-01 2017-02-27 99.328 1,292,179 -456 0.08% 128,349,895
2017-01-24 2017-01-20 93.182 1,292,635 -455 0.08% 120,450,293
2017-01-09 2017-01-05 91.755 1,293,090 +455 0.08% 118,647,691
2017-01-06 2017-01-04 91.097 1,292,635 -455 0.08% 117,754,704
2016-12-30 2016-12-28 88.902 1,293,090 -911 0.08% 114,957,691
2016-12-19 2016-12-15 90.438 1,294,001 +455 0.08% 117,027,003
2016-12-12 2016-12-08 93.621 1,293,546 -455 0.08% 121,103,075
2016-12-05 2016-12-01 94.280 1,294,001 +455 0.08% 121,997,811
2016-11-24 2016-11-22 93.621 1,293,546 +456 0.08% 121,103,075
2016-11-23 2016-11-21 92.304 1,293,090 +455 0.08% 119,357,307
2016-11-21 2016-11-17 92.304 1,292,635 +13,340 0.08% 119,315,308
2016-11-17 2016-11-15 92.633 1,279,295 +9,734 0.08% 118,505,201
2016-11-11 2016-11-09 93.401 1,269,561 +9,112 0.08% 118,578,894
2016-11-09 2016-11-07 94.609 1,260,449 +10,022 0.08% 119,249,565
2016-11-08 2016-11-04 100.426 1,250,427 -911 0.08% 125,575,148
2016-11-03 2016-11-01 102.401 1,251,338 -2,687 0.08% 128,138,766
2016-10-25 2016-10-20 99.767 1,254,025 +456 0.08% 125,110,667
2016-09-30 2016-09-28 102.731 1,253,569 -456 0.08% 128,779,980
2016-09-28 2016-09-26 102.950 1,254,025 -7,289 0.08% 129,102,096
2016-09-27 2016-09-23 102.950 1,261,314 -456 0.08% 129,852,500
2016-09-26 2016-09-22 103.060 1,261,770 -1,822 0.08% 130,037,931
2016-09-23 2016-09-21 101.962 1,263,592 -14,168 0.08% 128,838,851
2016-09-21 2016-09-19 101.523 1,277,760 +456 0.08% 129,722,492
2016-09-20 2016-09-15 99.548 1,277,304 +455 0.08% 127,152,768
2016-09-19 2016-09-14 99.658 1,276,849 -911 0.08% 127,247,615
2016-09-14 2016-09-12 100.536 1,277,760 -1,913 0.08% 128,460,327
2016-09-13 2016-09-09 104.048 1,279,673 -10,411 0.08% 133,147,067
2016-09-09 2016-09-07 100.975 1,290,084 -1,367 0.08% 130,265,700
2016-09-08 2016-09-06 101.304 1,291,451 -489 0.08% 130,828,962
2016-09-06 2016-09-02 100.478 1,291,940 +27,146 0.08% 129,811,977
2016-09-05 2016-09-01 100.811 1,264,794 +30,670 0.08% 127,504,738
2016-09-02 2016-08-31 100.478 1,234,124 +4,062 0.08% 124,002,722
2016-09-01 2016-08-30 101.697 1,230,062 -902 0.07% 125,093,521
2016-08-26 2016-08-24 102.140 1,230,964 -4,062 0.07% 125,730,721
2016-08-17 2016-08-15 103.137 1,235,026 -12,638 0.08% 127,376,970
2016-08-12 2016-08-10 103.469 1,247,664 -11,374 0.08% 129,095,069
2016-08-04 2016-08-01 103.137 1,259,038 -25,726 0.08% 129,853,498
2016-08-01 2016-07-28 103.359 1,284,764 -24,372 0.08% 132,791,457
2016-07-29 2016-07-27 103.248 1,309,136 -1,355 0.08% 135,165,486
2016-07-28 2016-07-26 102.805 1,310,491 -3,117 0.08% 134,724,678
2016-07-27 2016-07-25 102.916 1,313,608 -14,943 0.08% 135,190,643
2016-07-26 2016-07-22 103.026 1,328,551 -11,423 0.08% 136,875,687
2016-07-25 2016-07-21 103.248 1,339,974 -28,480 0.08% 138,349,444
2016-07-22 2016-07-20 102.472 1,368,454 -2,848 0.08% 140,228,752
2016-07-21 2016-07-19 99.260 1,371,302 -6,634 0.08% 136,115,083
2016-07-20 2016-07-18 99.924 1,377,936 -452 0.08% 137,689,467
2016-07-19 2016-07-15 98.484 1,378,388 -451 0.08% 135,749,544
2016-07-18 2016-07-14 99.260 1,378,839 -542 0.08% 136,863,204
2016-07-15 2016-07-13 97.820 1,379,381 -451 0.08% 134,930,484
2016-07-11 2016-07-07 97.487 1,379,832 -406 0.08% 134,516,023
2016-07-07 2016-07-05 96.490 1,380,238 -6,319 0.08% 133,179,466
2016-07-06 2016-07-04 98.927 1,386,557 -8,034 0.08% 137,168,478
2016-07-04 2016-06-29 94.164 1,394,591 -496 0.08% 131,320,013
2016-06-30 2016-06-28 91.173 1,395,087 -452 0.08% 127,193,893
2016-06-28 2016-06-24 91.173 1,395,539 +1,355 0.09% 127,235,103
2016-06-27 2016-06-23 92.724 1,394,184 -1,355 0.08% 129,273,851
2016-06-24 2016-06-22 92.613 1,395,539 +46 0.09% 129,244,892
2016-06-23 2016-06-21 91.505 1,395,493 +127,139 0.09% 127,694,692
2016-06-17 2016-06-15 91.394 1,268,354 +452 0.08% 115,920,318
2016-06-16 2016-06-14 91.727 1,267,902 -452 0.08% 116,300,386
2016-06-14 2016-06-10 94.275 1,268,354 -1,240 0.08% 119,573,565
2016-06-10 2016-06-07 94.164 1,269,594 +451 0.09% 119,549,818
2016-06-08 2016-06-06 95.493 1,269,143 -2,257 0.09% 121,194,513
2016-06-07 2016-06-03 120.870 1,271,400 +15,797 0.09% 153,673,992
2016-06-06 2016-06-02 118.253 1,255,603 +139,328 0.08% 148,478,985
2016-05-30 2016-05-26 113.144 1,116,275 +142,597 0.08% 126,300,038
2016-05-24 2016-05-20 111.774 973,678 -402 0.07% 108,831,404
2016-05-19 2016-05-17 112.023 974,080 +1,605 0.07% 109,119,094
2016-05-17 2016-05-13 110.901 972,475 +402 0.07% 107,848,693
2016-05-16 2016-05-12 112.646 972,073 -936 0.07% 109,499,905
2016-05-11 2016-05-09 116.384 973,009 +402 0.07% 113,242,687
2016-05-10 2016-05-06 115.013 972,607 -402 0.07% 111,862,759
2016-05-04 2016-04-29 120.870 973,009 +402 0.07% 117,607,502
2016-04-27 2016-04-25 124.234 972,607 -1,605 0.07% 120,831,170
2016-04-18 2016-04-14 124.608 974,212 -482 0.07% 121,394,751
2016-04-15 2016-04-13 123.860 974,694 +401 0.07% 120,726,083
2016-04-14 2016-04-12 120.745 974,293 -8,025 0.07% 117,641,294
2016-04-07 2016-04-05 117.007 982,318 +401 0.07% 114,938,130
2016-04-05 2016-03-31 118.752 981,917 +108 0.07% 116,604,178
2016-03-29 2016-03-23 117.256 981,809 +3,611 0.07% 115,123,256
2016-03-24 2016-03-22 115.761 978,198 +1,204 0.07% 113,237,147
2016-03-22 2016-03-18 119.250 976,994 +1,457 0.07% 116,506,530
2016-03-17 2016-03-15 115.636 975,537 -2,809 0.07% 112,807,547
2016-03-09 2016-03-07 112.147 978,346 +4,012 0.07% 109,718,893
2016-02-26 2016-02-24 105.543 974,334 -401 0.07% 102,834,230
2016-02-23 2016-02-19 103.300 974,735 -401 0.07% 100,690,274
2016-02-18 2016-02-16 102.054 975,136 +10,886 0.07% 99,516,599
2016-02-16 2016-02-12 96.821 964,250 +2,006 0.07% 93,359,195
2016-02-05 2016-02-03 98.565 962,244 +402 0.07% 94,843,621
2016-02-03 2016-02-01 105.045 961,842 +401 0.07% 101,036,372
2016-02-02 2016-01-29 104.671 961,441 -843 0.07% 100,634,839
2016-02-01 2016-01-28 106.540 962,284 +401 0.07% 102,521,703
2016-01-29 2016-01-27 99.811 961,883 -802 0.07% 96,006,624
2016-01-26 2016-01-22 95.824 962,685 +802 0.07% 92,248,004
2016-01-22 2016-01-20 100.060 961,883 +803 0.07% 96,246,341
2016-01-20 2016-01-18 103.799 961,080 -401 0.07% 99,758,744
2016-01-18 2016-01-14 106.914 961,481 -402 0.07% 102,795,577
2016-01-14 2016-01-12 107.163 961,883 +4,414 0.07% 103,078,273
2016-01-12 2016-01-08 113.518 957,469 +1,350 0.07% 108,689,986
2016-01-11 2016-01-07 114.515 956,119 -411 0.07% 109,489,858
2016-01-08 2016-01-06 115.636 956,530 +401 0.07% 110,609,647
2016-01-06 2016-01-04 118.004 956,129 +1,204 0.07% 112,826,964
2015-12-30 2015-12-28 118.876 954,925 +4,013 0.07% 113,517,827
2015-12-22 2015-12-18 119.001 950,912 -803 0.07% 113,159,269
2015-12-17 2015-12-15 115.387 951,715 -401 0.07% 109,815,675
2015-12-16 2015-12-14 116.135 952,116 +401 0.07% 110,573,793
2015-12-11 2015-12-09 117.256 951,715 +1,204 0.07% 111,594,546
2015-11-04 2015-11-02 120.745 950,511 -78,646 0.07% 114,769,729
2015-11-03 2015-10-30 123.736 1,029,157 -43,790 0.08% 127,343,656
2015-11-02 2015-10-29 125.730 1,072,947 +92,290 0.08% 134,901,217
2015-10-29 2015-10-27 126.726 980,657 -2,817 0.07% 124,275,214
2015-10-08 2015-10-06 119.375 983,474 +923 0.07% 117,401,819
2015-10-02 2015-09-29 114.266 982,551 +401 0.07% 112,271,848
2015-09-30 2015-09-25 117.755 982,150 +401 0.07% 115,652,776
2015-09-29 2015-09-24 117.879 981,749 +401 0.07% 115,727,891
2015-09-17 2015-09-15 119.998 981,348 -401 0.07% 117,759,448
2015-09-16 2015-09-14 122.739 981,749 -1,211 0.07% 120,498,913
2015-09-15 2015-09-11 122.365 982,960 -803 0.07% 120,280,096
2015-09-11 2015-09-09 127.848 983,763 -30,897 0.07% 125,772,090
2015-09-10 2015-09-08 119.375 1,014,660 +12,439 0.08% 121,124,635
2015-09-09 2015-09-07 115.138 1,002,221 +4,414 0.08% 115,393,648
2015-09-04 2015-09-01 116.467 997,807 +30,014 0.08% 116,211,190
2015-09-02 2015-08-31 119.984 967,793 +8,333 0.07% 116,120,131
2015-08-31 2015-08-27 122.623 959,460 -39,797 0.07% 117,651,741
2015-08-27 2015-08-25 117.723 999,257 -2,388 0.08% 117,635,515
2015-08-25 2015-08-21 119.859 1,001,645 -3,724 0.08% 120,056,000
2015-08-24 2015-08-20 113.577 1,005,369 +1,592 0.08% 114,186,717
2015-08-20 2015-08-18 118.979 1,003,777 +2,388 0.08% 119,428,750
2015-08-11 2015-08-07 127.146 1,001,389 -796 0.08% 127,322,453
2015-08-10 2015-08-06 126.266 1,002,185 +2,189 0.08% 126,542,272
2015-08-07 2015-08-05 127.271 999,996 -7,959 0.08% 127,270,976
2015-08-03 2015-07-30 128.779 1,007,955 -5,970 0.08% 129,803,582
2015-07-30 2015-07-28 128.905 1,013,925 +5,970 0.08% 130,699,781
2015-07-17 2015-07-15 133.428 1,007,955 -10,136 0.08% 134,489,174
2015-07-14 2015-07-10 128.905 1,018,091 +677 0.08% 131,236,798
2015-07-10 2015-07-08 123.125 1,017,414 +8,596 0.08% 125,269,531
2015-07-09 2015-07-07 128.779 1,008,818 +87,585 0.08% 129,914,718
2015-07-08 2015-07-06 129.659 921,233 -39,797 0.08% 119,445,791
2015-07-07 2015-07-03 132.423 961,030 -29,662 0.08% 127,262,140
2015-07-02 2015-06-29 131.418 990,692 -1,194 0.08% 130,194,311
2015-06-30 2015-06-26 134.056 991,886 +117,003 0.08% 132,968,218
2015-06-18 2015-06-16 132.548 874,883 -5,572 0.07% 115,964,245
2015-06-17 2015-06-15 133.176 880,455 +796 0.07% 117,255,898
2015-06-09 2015-06-05 139.207 879,659 -398 0.07% 122,454,790
2015-06-05 2015-06-03 177.090 880,057 +18,132 0.07% 155,849,242
2015-06-04 2015-06-02 175.831 861,925 +54,164 0.07% 151,553,141
2015-06-03 2015-06-01 175.831 807,761 +358 0.08% 142,029,430
2015-05-29 2015-05-27 177.929 807,403 -53,617 0.08% 143,660,593
2015-05-28 2015-05-26 182.545 861,020 +55,505 0.08% 157,175,169
2015-05-27 2015-05-22 179.748 805,515 -358 0.08% 144,789,459
2015-05-26 2015-05-21 176.670 805,873 -5,719 0.08% 142,373,821
2015-05-21 2015-05-19 176.391 811,592 +358 0.08% 143,157,145
2015-05-15 2015-05-13 173.313 811,234 +357 0.08% 140,597,512
2015-05-14 2015-05-12 174.013 810,877 -715 0.08% 141,102,773
2015-05-12 2015-05-08 173.733 811,592 +7,149 0.08% 141,000,138
2015-05-11 2015-05-07 172.754 804,443 -3,217 0.08% 138,970,436
2015-05-08 2015-05-06 173.313 807,660 +358 0.08% 139,978,091
2015-05-07 2015-05-05 176.670 807,302 -7,957 0.08% 142,626,283
2015-05-06 2015-05-04 180.727 815,259 -1,148 0.08% 147,339,198
2015-05-05 2015-04-30 174.292 816,407 +52,902 0.08% 142,293,463
2015-05-04 2015-04-29 171.355 763,505 -357 0.07% 130,830,247
2015-04-28 2015-04-24 165.340 763,862 +5,719 0.07% 126,296,864
2015-04-22 2015-04-20 162.962 758,143 -6,434 0.07% 123,548,433
2015-04-20 2015-04-16 165.060 764,577 -357 0.07% 126,201,182
2015-04-15 2015-04-13 165.620 764,934 +6,434 0.07% 126,688,109
2015-04-14 2015-04-10 167.858 758,500 +1,637 0.07% 127,320,113
2015-04-02 2015-03-31 152.331 756,863 -3,460 0.07% 115,293,637
2015-03-19 2015-03-17 140.441 760,323 +357 0.07% 106,780,519
2015-03-13 2015-03-11 144.358 759,966 -357 0.07% 109,706,926
2015-03-10 2015-03-06 143.518 760,323 +357 0.07% 109,120,331
2015-03-09 2015-03-05 145.197 759,966 +358 0.07% 110,344,757
2015-03-04 2015-03-02 148.414 759,608 -715 0.07% 112,736,643
2015-03-02 2015-02-26 150.652 760,323 +357 0.07% 114,544,441
2015-02-24 2015-02-18 154.289 759,966 -1,072 0.07% 117,254,592
2015-02-11 2015-02-09 152.331 761,038 -1,787 0.07% 115,929,619
2015-02-05 2015-02-03 155.268 762,825 -358 0.07% 118,442,641
2015-02-02 2015-01-29 155.268 763,183 +358 0.07% 118,498,227
2015-01-28 2015-01-26 156.667 762,825 -1,223 0.07% 119,509,692
2015-01-27 2015-01-23 153.590 764,048 -2,145 0.07% 117,350,020
2015-01-26 2015-01-22 149.114 766,193 -2,711 0.07% 114,249,832
2015-01-23 2015-01-21 149.673 768,904 -1,837 0.07% 115,084,301
2015-01-22 2015-01-20 148.834 770,741 +357 0.07% 114,712,376
2015-01-19 2015-01-15 151.212 770,384 +357 0.07% 116,491,204
2015-01-16 2015-01-14 149.114 770,027 +358 0.07% 114,821,534
2015-01-05 2014-12-31 151.911 769,669 -358 0.07% 116,921,400
2015-01-02 2014-12-29 150.652 770,027 -657 0.07% 116,006,371
2014-12-05 2014-12-03 145.197 770,684 -393 0.07% 111,900,978
2014-11-19 2014-11-17 144.498 771,077 -28,596 0.07% 111,418,743
2014-11-17 2014-11-13 144.637 799,673 -358 0.07% 115,662,655
2014-11-06 2014-11-04 145.756 800,031 +28,596 0.07% 116,609,711
2014-11-03 2014-10-30 145.057 771,435 +715 0.07% 111,902,111
2014-10-31 2014-10-29 146.036 770,720 +1,787 0.07% 112,553,062
2014-10-24 2014-10-22 149.813 768,933 -2,144 0.07% 115,196,201
2014-10-23 2014-10-21 145.337 771,077 +35,744 0.07% 112,065,900
2014-10-21 2014-10-17 144.637 735,333 +156 0.07% 106,356,682
2014-10-16 2014-10-14 143.658 735,177 -10,724 0.07% 105,614,255
2014-10-13 2014-10-09 144.218 745,901 +358 0.07% 107,572,197
2014-10-07 2014-10-03 141.280 745,543 +11,438 0.07% 105,330,527
2014-10-06 2014-09-30 140.721 734,105 -715 0.07% 103,303,812
2014-10-03 2014-09-29 143.379 734,820 -16,085 0.07% 105,357,394
2014-09-30 2014-09-26 146.316 750,905 +4,289 0.07% 109,869,429
2014-09-29 2014-09-25 147.715 746,616 -357 0.07% 110,286,257
2014-09-26 2014-09-24 148.694 746,973 +715 0.07% 111,070,405
2014-09-25 2014-09-23 149.953 746,258 -2,002 0.07% 111,903,578
2014-09-24 2014-09-22 152.051 748,260 +10,366 0.07% 113,773,799
2014-09-22 2014-09-18 155.688 737,894 -5,426 0.07% 114,881,297
2014-09-18 2014-09-16 157.087 743,320 -715 0.07% 116,765,827
2014-09-17 2014-09-15 156.108 744,035 -790 0.07% 116,149,607
2014-09-16 2014-09-12 156.108 744,825 -1,073 0.07% 116,272,932
2014-09-15 2014-09-11 156.667 745,898 -23,384 0.07% 116,857,785
2014-09-12 2014-09-10 154.429 769,282 -1,147 0.07% 118,799,559
2014-09-11 2014-09-08 157.624 770,429 -3,118 0.07% 121,438,293
2014-09-10 2014-09-05 154.387 773,547 +4,697 0.07% 119,425,851
2014-09-08 2014-09-04 154.669 768,850 -1,777 0.07% 118,917,103
2014-09-05 2014-09-03 154.810 770,627 -1,989 0.07% 119,300,405
2014-09-04 2014-09-02 145.802 772,616 -36 0.07% 112,649,291
2014-09-03 2014-09-01 146.225 772,652 -2,224 0.07% 112,980,760
2014-09-01 2014-08-28 146.225 774,876 -4,973 0.07% 113,305,964
2014-08-29 2014-08-27 150.587 779,849 -8,172 0.07% 117,435,475
2014-08-27 2014-08-25 144.114 788,021 -2,842 0.07% 113,564,543
2014-08-26 2014-08-22 142.706 790,863 +4,263 0.07% 112,861,086
2014-08-25 2014-08-21 144.114 786,600 -1,176 0.07% 113,359,758
2014-08-22 2014-08-20 143.691 787,776 -19,876 0.07% 113,196,630
2014-08-21 2014-08-19 140.736 807,652 -751 0.08% 113,665,661
2014-08-15 2014-08-13 140.032 808,403 +224 0.08% 113,202,497
2014-08-13 2014-08-11 139.610 808,179 -3,528 0.08% 112,829,911
2014-08-11 2014-08-07 137.218 811,707 -4,299 0.08% 111,380,437
2014-08-07 2014-08-05 136.514 816,006 -2,913 0.08% 111,396,128
2014-08-05 2014-08-01 136.514 818,919 -4,832 0.08% 111,793,793
2014-08-04 2014-07-31 139.188 823,751 -11,032 0.08% 114,656,124
2014-08-01 2014-07-30 137.358 834,783 -2,842 0.08% 114,664,353
2014-07-28 2014-07-24 133.558 837,625 -5,865 0.08% 111,871,859
2014-07-21 2014-07-17 130.603 843,490 +8,281 0.08% 110,162,282
2014-07-18 2014-07-16 130.321 835,209 +77,691 0.08% 108,845,672
2014-07-02 2014-06-27 129.477 757,518 -782 0.08% 98,081,206
2014-06-24 2014-06-20 131.166 758,300 -355 0.08% 99,463,097
2014-06-17 2014-06-13 130.603 758,655 +355 0.08% 99,082,581
2014-06-16 2014-06-12 130.462 758,300 -9,948 0.08% 98,929,497
2014-06-12 2014-06-10 165.493 768,248 +1,971 0.08% 127,139,710
2014-06-11 2014-06-09 165.807 766,277 +45,530 0.08% 127,054,157
2014-06-10 2014-06-06 162.039 720,747 +318 0.08% 116,788,938
2014-06-09 2014-06-05 163.295 720,429 -5,541 0.08% 117,642,351
2014-06-05 2014-06-03 162.196 725,970 -318 0.08% 117,749,254
2014-06-04 2014-05-30 158.584 726,288 +318 0.08% 115,177,968
2014-06-03 2014-05-29 157.956 725,970 -1,720 0.08% 114,671,587
2014-05-29 2014-05-27 156.543 727,690 -1,273 0.08% 113,914,953
2014-05-28 2014-05-26 156.543 728,963 -351 0.08% 114,114,232
2014-05-27 2014-05-23 155.287 729,314 -4,490 0.08% 113,253,077
2014-05-26 2014-05-22 154.031 733,804 -6,973 0.09% 113,028,575
2014-05-23 2014-05-21 153.874 740,777 -4,777 0.09% 113,986,320
2014-05-22 2014-05-20 152.618 745,554 -4,777 0.09% 113,784,875
2014-05-20 2014-05-16 152.932 750,331 -32,475 0.09% 114,749,556
2014-05-19 2014-05-15 152.147 782,806 -319 0.09% 119,101,462
2014-05-15 2014-05-13 151.362 783,125 +18,788 0.09% 118,535,188
2014-04-30 2014-04-28 142.569 764,337 -8,916 0.09% 108,970,740
2014-04-25 2014-04-23 144.767 773,253 +8,916 0.09% 111,941,650
2014-04-17 2014-04-15 146.180 764,337 -6,369 0.09% 111,731,012
2014-04-14 2014-04-10 148.536 770,706 -3,184 0.09% 114,477,212
2014-04-10 2014-04-08 145.709 773,890 -7,006 0.09% 112,762,937
2014-04-09 2014-04-07 145.866 780,896 -318 0.09% 113,906,388
2014-04-08 2014-04-04 146.337 781,214 -382 0.09% 114,320,759
2014-03-28 2014-03-26 136.916 781,596 -319 0.09% 107,013,355
2014-03-19 2014-03-17 129.537 781,915 -1,274 0.09% 101,286,756
2014-03-18 2014-03-14 130.165 783,189 -2,229 0.09% 101,943,673
2014-03-17 2014-03-13 130.793 785,418 -9,553 0.09% 102,727,098
2014-03-13 2014-03-11 133.148 794,971 -318 0.09% 105,848,890
2014-03-10 2014-03-06 134.875 795,289 +318 0.09% 107,264,820
2014-02-14 2014-02-12 134.090 794,971 -318 0.09% 106,597,821
2014-02-10 2014-02-06 128.909 795,289 -351 0.09% 102,519,694
2014-01-28 2014-01-24 137.545 795,640 +319 0.09% 109,435,918
2014-01-21 2014-01-17 141.156 795,321 -319 0.09% 112,264,206
2014-01-20 2014-01-16 138.801 795,640 -1,592 0.09% 110,435,332
2014-01-17 2014-01-15 137.545 797,232 +319 0.09% 109,654,888
2014-01-14 2014-01-10 140.214 796,913 -319 0.09% 111,738,166
2014-01-13 2014-01-09 137.388 797,232 -22,291 0.09% 109,529,712
2014-01-03 2013-12-31 138.958 819,523 -54,135 0.10% 113,878,985
2014-01-02 2013-12-27 139.115 873,658 -25,475 0.10% 121,538,633
2013-12-18 2013-12-16 137.073 899,133 -22,291 0.10% 123,247,282
2013-12-16 2013-12-12 136.916 921,424 -5 0.11% 126,158,110
2013-12-10 2013-12-06 138.644 921,429 +31,845 0.11% 127,750,247
2013-12-09 2013-12-05 139.900 889,584 +70,057 0.10% 124,452,560
2013-11-28 2013-11-26 143.825 819,527 +38,213 0.10% 117,868,541
2013-11-26 2013-11-22 143.825 781,314 +3,503 0.09% 112,372,553
2013-11-18 2013-11-14 142.255 777,811 -9,044 0.09% 110,647,460
2013-11-14 2013-11-12 141.470 786,855 -15,922 0.09% 111,316,276
2013-11-11 2013-11-07 141.627 802,777 +637 0.09% 113,694,807
2013-10-23 2013-10-21 146.023 802,140 -16,559 0.09% 117,131,119
2013-10-18 2013-10-16 145.395 818,699 +1,393 0.10% 119,034,929
2013-10-17 2013-10-15 144.924 817,306 +1,148 0.10% 118,447,407
2013-10-10 2013-10-08 146.965 816,158 +19,107 0.10% 119,946,964
2013-10-08 2013-10-04 149.949 797,051 +3,184 0.09% 119,516,716
2013-10-04 2013-10-02 152.618 793,867 -318 0.09% 121,158,303
2013-10-03 2013-09-30 150.420 794,185 -319 0.09% 119,461,058
2013-10-02 2013-09-27 153.089 794,504 -1,592 0.09% 121,629,766
2013-09-27 2013-09-25 151.362 796,096 -318 0.09% 120,498,501
2013-09-26 2013-09-24 150.263 796,414 -9,554 0.09% 119,671,295
2013-09-24 2013-09-19 155.915 805,968 -43,117 0.09% 125,662,651
2013-09-23 2013-09-18 149.635 849,085 -9,553 0.10% 127,052,507
2013-09-19 2013-09-17 147.907 858,638 -382 0.10% 126,998,963
2013-09-18 2013-09-16 147.436 859,020 +57,001 0.10% 126,650,829
2013-09-17 2013-09-13 145.709 802,019 -319 0.09% 116,861,593
2013-09-16 2013-09-12 146.965 802,338 +956 0.09% 117,915,902
2013-09-12 2013-09-10 149.164 801,382 -637 0.09% 119,537,001
2013-09-10 2013-09-06 148.221 802,019 -637 0.09% 118,876,448
2013-09-09 2013-09-05 148.536 802,656 -13,438 0.09% 119,222,922
2013-09-05 2013-09-03 148.605 816,094 +55,218 0.10% 121,275,819
2013-09-04 2013-09-02 148.763 760,876 +5,813 0.09% 113,190,424
2013-09-03 2013-08-30 143.862 755,063 -44,279 0.09% 108,625,243
2013-08-28 2013-08-26 148.921 799,342 +1,740 0.09% 119,039,122
2013-08-23 2013-08-21 146.708 797,602 +3,795 0.09% 117,014,691
2013-08-21 2013-08-19 152.241 793,807 +6,326 0.09% 120,850,205
2013-08-15 2013-08-12 153.822 787,481 +6,325 0.09% 121,132,060
2013-08-07 2013-08-05 154.929 781,156 -316 0.09% 121,023,589
2013-08-06 2013-08-02 155.403 781,472 +316 0.09% 121,443,177
2013-07-29 2013-07-25 158.723 781,156 -6,673 0.09% 123,987,432
2013-07-24 2013-07-22 153.032 787,829 -3,379 0.09% 120,562,848
2013-07-18 2013-07-16 156.194 791,208 -5,409 0.09% 123,581,594
2013-07-16 2013-07-12 155.087 796,617 +7,306 0.09% 123,544,881
2013-07-15 2013-07-11 152.716 789,311 +58,266 0.09% 120,540,076
2013-07-10 2013-07-08 146.866 731,045 +317 0.10% 107,365,810
2013-07-04 2013-07-02 147.340 730,728 -9,488 0.10% 107,665,817
2013-06-28 2013-06-26 146.392 740,216 -15,814 0.10% 108,361,656
2013-06-27 2013-06-25 143.072 756,030 -316 0.10% 108,166,752
2013-06-26 2013-06-24 140.384 756,346 -633 0.10% 106,179,252
2013-06-20 2013-06-18 147.815 756,979 +69,580 0.10% 111,892,666
2013-06-14 2013-06-11 141.017 687,399 +317 0.09% 96,934,847
2013-06-11 2013-06-07 146.550 687,082 +316 0.09% 100,691,888
2013-06-10 2013-06-06 146.392 686,766 +632 0.09% 100,537,007
2013-06-07 2013-06-05 151.767 686,134 -316 0.09% 104,132,514
2013-06-06 2013-06-04 193.029 686,450 +22,456 0.09% 132,504,870
2013-06-05 2013-06-03 193.205 663,994 +69,372 0.09% 128,287,257
2013-05-31 2013-05-29 197.965 594,622 +17,018 0.09% 117,714,386
2013-05-30 2013-05-28 202.725 577,604 -283 0.08% 117,094,594
2013-05-29 2013-05-27 201.138 577,887 +44,429 0.08% 116,235,123
2013-05-28 2013-05-24 200.609 533,458 -1,135 0.08% 107,016,639
2013-05-27 2013-05-23 200.257 534,593 +567 0.08% 107,055,851
2013-05-15 2013-05-13 200.433 534,026 -1,134 0.08% 107,036,445
2013-05-07 2013-05-03 197.613 535,160 -4,822 0.08% 105,754,308
2013-05-06 2013-05-02 199.023 539,982 -567 0.08% 107,468,710
2013-05-03 2013-04-30 198.141 540,549 -284 0.08% 107,105,110
2013-04-30 2013-04-26 198.141 540,833 -284 0.08% 107,161,382
2013-04-26 2013-04-24 201.138 541,117 -283 0.08% 108,839,273
2013-04-25 2013-04-23 200.080 541,400 -284 0.08% 108,323,560
2013-04-24 2013-04-22 200.257 541,684 +284 0.08% 108,475,872
2013-04-22 2013-04-18 192.324 541,400 -284 0.08% 104,124,232
2013-04-19 2013-04-17 196.026 541,684 +284 0.08% 106,184,128
2013-04-17 2013-04-15 193.205 541,400 -284 0.08% 104,601,429
2013-04-12 2013-04-10 189.327 541,684 +284 0.08% 102,555,534
2013-04-11 2013-04-09 187.212 541,400 -284 0.08% 101,356,494
2013-04-10 2013-04-08 185.096 541,684 -284 0.08% 100,263,790
2013-04-08 2013-04-03 190.561 541,968 -283 0.08% 103,278,079
2013-04-02 2013-03-27 189.151 542,251 -18,436 0.08% 102,567,293
2013-03-28 2013-03-26 185.978 560,687 +16,167 0.08% 104,275,374
2013-03-27 2013-03-25 176.282 544,520 -567 0.08% 95,989,261
2013-03-15 2013-03-13 180.689 545,087 -5,673 0.08% 98,491,443
2013-03-14 2013-03-12 181.923 550,760 -567 0.08% 100,196,119
2013-03-12 2013-03-08 185.273 551,327 -568 0.08% 102,145,865
2013-03-07 2013-03-05 183.157 551,895 +1,135 0.08% 101,083,627
2013-03-06 2013-03-04 184.568 550,760 +283 0.08% 101,652,458
2013-03-01 2013-02-27 188.446 550,477 +2,837 0.08% 103,735,091
2013-02-22 2013-02-20 190.737 547,640 +1,134 0.08% 104,455,481
2013-02-07 2013-02-05 188.622 546,506 +4,538 0.08% 103,083,112
2013-02-06 2013-02-04 196.202 541,968 +284 0.08% 106,335,339
2013-02-01 2013-01-30 202.196 541,684 +5,673 0.08% 109,526,255
2013-01-30 2013-01-28 206.074 536,011 -1,418 0.08% 110,457,962
2013-01-29 2013-01-25 206.250 537,429 +4,538 0.08% 110,844,914
2013-01-28 2013-01-24 204.311 532,891 -3,687 0.08% 108,875,618
2013-01-24 2013-01-22 209.071 536,578 -568 0.08% 112,182,822
2013-01-23 2013-01-21 209.071 537,146 -3,120 0.08% 112,301,575
2013-01-22 2013-01-18 209.247 540,266 -5,714 0.08% 113,049,115
2013-01-21 2013-01-17 208.542 545,980 -1,461 0.08% 113,859,767
2013-01-18 2013-01-16 207.308 547,441 -567 0.08% 113,488,917
2013-01-17 2013-01-15 206.427 548,008 +284 0.08% 113,123,440
2013-01-16 2013-01-14 203.959 547,724 -2,396 0.08% 111,713,058
2013-01-14 2013-01-10 207.132 550,120 +3,404 0.08% 113,947,319
2013-01-11 2013-01-09 208.366 546,716 -4,255 0.08% 113,916,877
2013-01-10 2013-01-08 203.077 550,971 -10,553 0.08% 111,889,680
2013-01-09 2013-01-07 202.020 561,524 -567 0.08% 113,438,833
2013-01-07 2013-01-03 194.968 562,091 -2,837 0.08% 109,589,910
2013-01-04 2013-01-02 198.494 564,928 -6,523 0.08% 112,134,771
2013-01-03 2012-12-31 192.853 571,451 -1,135 0.08% 110,205,972
2013-01-02 2012-12-27 199.375 572,586 -283 0.08% 114,159,522
2012-12-28 2012-12-24 197.965 572,869 -284 0.08% 113,408,051
2012-12-27 2012-12-20 198.141 573,153 -284 0.08% 113,565,310
2012-12-21 2012-12-19 197.084 573,437 -301 0.08% 113,015,062
2012-12-20 2012-12-18 195.673 573,738 -1,701 0.08% 112,265,265
2012-12-19 2012-12-17 196.379 575,439 -284 0.08% 113,003,864
2012-12-14 2012-12-12 196.202 575,723 -567 0.08% 112,958,146
2012-12-13 2012-12-11 194.087 576,290 -1,418 0.08% 111,850,315
2012-12-12 2012-12-10 196.202 577,708 -284 0.08% 113,347,607
2012-12-11 2012-12-07 196.026 577,992 -284 0.08% 113,301,439
2012-12-10 2012-12-06 196.731 578,276 -283 0.08% 113,764,870
2012-12-06 2012-12-04 190.385 578,559 +1,701 0.08% 110,148,914
2012-12-04 2012-11-30 194.616 576,858 -3,687 0.08% 112,265,626
2012-12-03 2012-11-29 194.968 580,545 -567 0.08% 113,187,854
2012-11-27 2012-11-23 193.029 581,112 -1,702 0.08% 112,171,564
2012-11-21 2012-11-19 187.036 582,814 -1,418 0.09% 109,006,945
2012-11-12 2012-11-08 188.270 584,232 +31,620 0.09% 109,993,090
2012-11-09 2012-11-07 194.087 552,612 -1,138 0.08% 107,254,727
2012-11-08 2012-11-06 193.734 553,750 -3,120 0.08% 107,280,365
2012-11-07 2012-11-05 193.911 556,870 +567 0.08% 107,982,982
2012-11-06 2012-11-02 192.324 556,303 +851 0.08% 106,990,437
2012-11-01 2012-10-30 187.036 555,452 -567 0.08% 103,889,278
2012-10-31 2012-10-29 187.741 556,019 -2,836 0.08% 104,387,393
2012-10-29 2012-10-25 201.491 558,855 -851 0.08% 112,604,094
2012-10-26 2012-10-24 203.254 559,706 +5,956 0.08% 113,762,226
2012-10-25 2012-10-22 200.962 553,750 -1,702 0.08% 111,282,635
2012-10-24 2012-10-19 196.907 555,452 -851 0.08% 109,372,596
2012-10-22 2012-10-18 196.555 556,303 +284 0.08% 109,344,031
2012-10-19 2012-10-17 197.436 556,019 -284 0.08% 109,778,291
2012-10-17 2012-10-15 197.436 556,303 +6,240 0.08% 109,834,363
2012-10-16 2012-10-12 192.677 550,063 +372 0.08% 105,984,268
2012-10-15 2012-10-11 195.321 549,691 -4,255 0.08% 107,366,105
2012-10-12 2012-10-10 201.491 553,946 -2,269 0.08% 111,614,976
2012-10-09 2012-10-05 199.023 556,215 -2,564 0.08% 110,699,447
2012-10-08 2012-10-04 198.670 558,779 -284 0.08% 111,012,735
2012-10-05 2012-10-03 196.907 559,063 -283 0.08% 110,083,628
2012-10-04 2012-09-28 196.731 559,346 -6,808 0.08% 110,040,750
2012-10-03 2012-09-27 199.728 566,154 -4,538 0.08% 113,076,746
2012-09-28 2012-09-26 195.145 570,692 -3,120 0.08% 111,367,435
2012-09-27 2012-09-25 190.737 573,812 +3,404 0.08% 109,447,463
2012-09-26 2012-09-24 190.561 570,408 -568 0.08% 108,697,639
2012-09-25 2012-09-21 189.856 570,976 +1,300 0.08% 108,403,266
2012-09-24 2012-09-20 185.978 569,676 +2,269 0.08% 105,947,129
2012-09-21 2012-09-19 192.677 567,407 -2,836 0.08% 109,326,051
2012-09-20 2012-09-18 189.504 570,243 -284 0.08% 108,063,054
2012-09-19 2012-09-17 188.270 570,527 -284 0.08% 107,412,856
2012-09-18 2012-09-14 190.914 570,811 -6,807 0.08% 108,975,683
2012-09-17 2012-09-13 183.510 577,618 -5,673 0.08% 105,998,632
2012-09-14 2012-09-12 185.096 583,291 -3,971 0.09% 107,965,098
2012-09-13 2012-09-11 179.455 587,262 -2,836 0.09% 105,387,351
2012-09-12 2012-09-10 176.459 590,098 -284 0.09% 104,127,881
2012-09-11 2012-09-07 175.401 590,382 -9,927 0.09% 103,553,552
2012-09-07 2012-09-05 169.231 600,309 -7,091 0.09% 101,590,921
2012-09-06 2012-09-04 171.875 607,400 +284 0.09% 104,397,047
2012-09-05 2012-09-03 174.245 607,116 +2,553 0.09% 105,786,847
2012-09-04 2012-08-31 169.277 604,563 +3,940 0.09% 102,338,358
2012-09-03 2012-08-30 165.728 600,623 +282 0.09% 99,539,933
2012-08-30 2012-08-28 171.406 600,341 -846 0.09% 102,901,958
2012-08-29 2012-08-27 173.713 601,187 -1,691 0.09% 104,433,728
2012-08-28 2012-08-24 174.067 602,878 -1,127 0.09% 104,941,423
2012-08-27 2012-08-23 174.067 604,005 -4,790 0.09% 105,137,597
2012-08-23 2012-08-21 167.325 608,795 +1,409 0.09% 101,866,475
2012-08-21 2012-08-17 168.922 607,386 -564 0.09% 102,600,678
2012-08-20 2012-08-16 166.792 607,950 -282 0.09% 101,401,464
2012-08-16 2012-08-14 169.631 608,232 -281 0.09% 103,175,282
2012-08-15 2012-08-13 168.212 608,513 -5,072 0.09% 102,359,158
2012-08-13 2012-08-09 169.454 613,585 +6,199 0.09% 103,974,445
2012-08-09 2012-08-07 169.454 607,386 -2,089 0.09% 102,924,000
2012-08-08 2012-08-06 166.260 609,475 -111,611 0.09% 101,331,389
2012-08-07 2012-08-03 161.824 721,086 -845 0.11% 116,689,132
2012-08-06 2012-08-02 161.469 721,931 -846 0.11% 116,569,676
2012-08-03 2012-08-01 160.937 722,777 -18,879 0.11% 116,321,533
2012-08-02 2012-07-31 160.405 741,656 -1,409 0.11% 118,965,067
2012-07-30 2012-07-26 151.710 743,065 -6,763 0.11% 112,730,498
2012-07-23 2012-07-19 161.292 749,828 -2,536 0.11% 120,941,136
2012-07-20 2012-07-18 159.517 752,364 +524 0.11% 120,015,187
2012-07-19 2012-07-17 160.937 751,840 -1,409 0.11% 120,998,844
2012-07-17 2012-07-13 157.033 753,249 -281 0.11% 118,285,182
2012-07-13 2012-07-11 158.630 753,530 -846 0.11% 119,532,657
2012-07-11 2012-07-09 156.678 754,376 -282 0.11% 118,194,447
2012-07-10 2012-07-06 161.292 754,658 -2,254 0.11% 121,720,176
2012-07-09 2012-07-05 159.872 756,912 -18,316 0.11% 121,009,283
2012-07-06 2012-07-04 155.791 775,228 -282 0.12% 120,773,728
2012-07-05 2012-07-03 151.888 775,510 -1,409 0.12% 117,790,340
2012-07-04 2012-06-29 151.355 776,919 -4,790 0.12% 117,590,783
2012-07-03 2012-06-28 147.452 781,709 -1,409 0.12% 115,264,254
2012-06-29 2012-06-27 147.629 783,118 -282 0.12% 115,610,969
2012-06-27 2012-06-25 144.258 783,400 -4,508 0.12% 113,011,495
2012-06-25 2012-06-21 146.564 787,908 +15,216 0.12% 115,479,279
2012-06-22 2012-06-20 148.339 772,692 -282 0.12% 114,620,210
2012-06-21 2012-06-19 148.339 772,974 -1,127 0.12% 114,662,042
2012-06-20 2012-06-18 147.984 774,101 -2,536 0.12% 114,554,508
2012-06-19 2012-06-15 145.677 776,637 -2,818 0.12% 113,138,324
2012-06-15 2012-06-13 143.548 779,455 -1,972 0.12% 111,889,176
2012-06-14 2012-06-12 148.914 781,427 -282 0.12% 116,365,426
2012-06-13 2012-06-11 148.011 781,709 +15,481 0.12% 115,701,920
2012-06-08 2012-06-06 146.567 766,228 -1,939 0.12% 112,304,110
2012-06-06 2012-06-04 139.347 768,167 +103,290 0.12% 107,042,082
2012-06-04 2012-05-31 141.152 664,877 +831 0.10% 93,849,003
2012-05-31 2012-05-29 143.679 664,046 +277 0.10% 95,409,767
2012-05-30 2012-05-28 141.513 663,769 +277 0.10% 93,932,229
2012-05-21 2012-05-17 138.084 663,492 +277 0.10% 91,617,561
2012-05-11 2012-05-09 149.095 663,215 +277 0.10% 98,881,715
2012-05-09 2012-05-07 155.051 662,938 +277 0.10% 102,789,246
2012-05-04 2012-05-02 159.744 662,661 +277 0.10% 105,856,196
2012-05-02 2012-04-27 157.939 662,384 +554 0.10% 104,616,332
2012-04-26 2012-04-24 161.730 661,830 -4,155 0.10% 107,037,525
2012-04-24 2012-04-20 162.452 665,985 -277 0.10% 108,190,358
2012-04-23 2012-04-19 163.535 666,262 -554 0.10% 108,956,926
2012-04-19 2012-04-17 162.452 666,816 -554 0.10% 108,325,355
2012-04-17 2012-04-13 163.354 667,370 +554 0.10% 109,017,661
2012-04-05 2012-04-02 157.037 666,816 +277 0.10% 104,714,510
2012-04-03 2012-03-30 154.690 666,539 +277 0.10% 103,106,962
2012-03-21 2012-03-19 166.242 666,262 +4,742 0.10% 110,760,849
2012-03-15 2012-03-13 168.950 661,520 +831 0.10% 111,763,612
2012-03-08 2012-03-06 163.354 660,689 -277 0.10% 107,926,292
2012-03-05 2012-03-01 171.116 660,966 -554 0.10% 113,101,681
2012-03-02 2012-02-29 175.809 661,520 -277 0.10% 116,301,024
2012-02-29 2012-02-27 173.462 661,797 +554 0.10% 114,796,800
2012-02-28 2012-02-24 173.462 661,243 -554 0.10% 114,700,702
2012-02-21 2012-02-17 175.809 661,797 -6,371 0.10% 116,349,723
2012-02-20 2012-02-16 173.282 668,168 -277 0.10% 115,781,323
2012-02-17 2012-02-15 173.823 668,445 -36,841 0.10% 116,191,288
2012-02-10 2012-02-08 158.120 705,286 -555 0.11% 111,519,540
2012-02-06 2012-02-02 154.329 705,841 -554 0.11% 108,931,779
2012-01-31 2012-01-27 156.495 706,395 -554 0.11% 110,547,345
2012-01-26 2012-01-19 157.037 706,949 -831 0.11% 111,016,860
2012-01-19 2012-01-17 150.178 707,780 -277 0.11% 106,292,645
2012-01-17 2012-01-13 146.206 708,057 -831 0.11% 103,522,521
2012-01-16 2012-01-12 146.206 708,888 -554 0.11% 103,644,019
2012-01-12 2012-01-10 144.221 709,442 -277 0.11% 102,316,406
2012-01-09 2012-01-05 142.055 709,719 -277 0.11% 100,819,088
2012-01-03 2011-12-29 137.903 709,996 -554 0.11% 97,910,859
2011-12-20 2011-12-16 133.210 710,550 +277 0.11% 94,652,613
2011-12-13 2011-12-09 132.488 710,273 +554 0.11% 94,102,891
2011-12-12 2011-12-08 136.640 709,719 +277 0.11% 96,975,921
2011-12-09 2011-12-07 138.264 709,442 +277 0.11% 98,090,572
2011-12-08 2011-12-06 136.459 709,165 -9,141 0.11% 96,772,217
2011-11-30 2011-11-28 137.723 718,306 +2,770 0.11% 98,927,181
2011-11-25 2011-11-23 135.557 715,536 -1,108 0.11% 96,995,822
2011-11-24 2011-11-22 138.806 716,644 -277 0.11% 99,474,419
2011-11-23 2011-11-21 139.167 716,921 -831 0.11% 99,771,679
2011-11-22 2011-11-18 140.611 717,752 -554 0.11% 100,923,771
2011-11-17 2011-11-15 147.831 718,306 +277 0.11% 106,187,891
2011-11-15 2011-11-11 146.387 718,029 +277 0.11% 105,110,098
2011-11-11 2011-11-09 157.578 717,752 -3,047 0.11% 113,101,993
2011-11-10 2011-11-08 155.412 720,799 +277 0.11% 112,020,867
2011-11-09 2011-11-07 155.051 720,522 +9,141 0.11% 111,717,706
2011-11-08 2011-11-04 154.871 711,381 -10,526 0.11% 110,171,979
2011-11-04 2011-11-02 156.676 721,907 -1,385 0.11% 113,105,202
2011-11-03 2011-11-01 151.441 723,292 -277 0.11% 109,536,087
2011-11-02 2011-10-31 155.412 723,569 +8,310 0.11% 112,451,358
2011-11-01 2011-10-28 153.246 715,259 -13,573 0.11% 109,610,617
2011-10-31 2011-10-27 147.470 728,832 -1,129 0.11% 107,480,849
2011-10-27 2011-10-25 148.011 729,961 -1,385 0.11% 108,042,621
2011-10-24 2011-10-20 137.362 731,346 -277 0.11% 100,459,069
2011-10-21 2011-10-19 140.972 731,623 -610 0.11% 103,138,304
2011-10-20 2011-10-18 135.557 732,233 -554 0.11% 99,259,215
2011-10-19 2011-10-17 141.694 732,787 +277 0.11% 103,831,473
2011-10-18 2011-10-14 141.152 732,510 +831 0.11% 103,395,565
2011-10-17 2011-10-13 142.235 731,679 +11,080 0.11% 104,070,684
2011-10-14 2011-10-12 137.181 720,599 +277 0.11% 98,852,771
2011-10-13 2011-10-11 134.293 720,322 -9,972 0.11% 96,734,461
2011-10-12 2011-10-10 131.766 730,294 -2,770 0.11% 96,228,163
2011-10-11 2011-10-07 129.961 733,064 -277 0.11% 95,269,962
2011-10-10 2011-10-06 125.990 733,341 +554 0.11% 92,393,834
2011-10-07 2011-10-04 121.117 732,787 -1,939 0.11% 88,752,762
2011-10-06 2011-10-03 122.922 734,726 +554 0.11% 90,313,801
2011-10-04 2011-09-30 127.976 734,172 +277 0.11% 93,956,245
2011-10-03 2011-09-28 137.542 733,895 +2,770 0.11% 100,941,674
2011-09-30 2011-09-27 138.264 731,125 -2,570 0.11% 101,088,559
2011-09-28 2011-09-26 134.474 733,695 -277 0.11% 98,662,799
2011-09-27 2011-09-23 143.138 733,972 +831 0.11% 105,059,246
2011-09-22 2011-09-20 149.817 733,141 +1,386 0.11% 109,836,630
2011-09-19 2011-09-15 152.163 731,755 -1,663 0.11% 111,346,065
2011-09-16 2011-09-14 150.539 733,418 -1,662 0.11% 110,407,663
2011-09-09 2011-09-07 158.842 735,080 -277 0.11% 116,761,289
2011-09-08 2011-09-06 157.225 735,357 +93,074 0.11% 115,616,251
2011-09-07 2011-09-05 156.861 642,283 +4,455 0.10% 100,749,237
2011-09-05 2011-09-01 165.404 637,828 +551 0.10% 105,499,285
2011-09-02 2011-08-31 165.222 637,277 -551 0.10% 105,292,315
2011-09-01 2011-08-30 162.859 637,828 +551 0.10% 103,876,219
2011-08-29 2011-08-25 163.223 637,277 -1,101 0.10% 104,018,150
2011-08-26 2011-08-24 158.497 638,378 -1,375 0.10% 101,180,994
2011-08-24 2011-08-22 153.408 639,753 -1,651 0.10% 98,142,999
2011-08-22 2011-08-18 154.498 641,404 +1,376 0.10% 99,095,774
2011-08-19 2011-08-17 157.043 640,028 +11,003 0.10% 100,511,849
2011-08-18 2011-08-16 160.678 629,025 +1,100 0.10% 101,070,570
2011-08-15 2011-08-11 159.224 627,925 -275 0.10% 99,980,758
2011-08-12 2011-08-10 159.769 628,200 -8,252 0.10% 100,367,094
2011-08-11 2011-08-09 156.134 636,452 -825 0.10% 99,371,848
2011-08-09 2011-08-05 166.313 637,277 -275 0.10% 105,987,313
2011-08-05 2011-08-03 175.764 637,552 +550 0.10% 112,058,971
2011-08-04 2011-08-02 179.581 637,002 -275 0.10% 114,393,747
2011-08-03 2011-08-01 182.853 637,277 +550 0.10% 116,528,128
2011-08-02 2011-07-29 179.581 636,727 -1,376 0.10% 114,344,362
2011-07-28 2011-07-26 178.127 638,103 -275 0.10% 113,663,600
2011-07-26 2011-07-22 175.764 638,378 +8,253 0.10% 112,204,153
2011-07-25 2011-07-21 172.856 630,125 +275 0.10% 108,921,038
2011-07-21 2011-07-19 175.401 629,850 +825 0.10% 110,476,267
2011-07-19 2011-07-15 173.947 629,025 +275 0.10% 109,416,896
2011-07-12 2011-07-08 181.944 628,750 +1,651 0.10% 114,397,523
2011-07-08 2011-07-06 183.762 627,099 -275 0.10% 115,236,964
2011-07-07 2011-07-05 183.944 627,374 -2,751 0.10% 115,401,532
2011-07-06 2011-07-04 184.489 630,125 -275 0.10% 116,251,161
2011-06-29 2011-06-27 176.310 630,400 -550 0.10% 111,145,653
2011-06-28 2011-06-24 178.673 630,950 +550 0.10% 112,733,504
2011-06-22 2011-06-20 170.312 630,400 -275 0.10% 107,364,410
2011-06-16 2011-06-14 179.036 630,675 +2,750 0.10% 112,913,636
2011-06-15 2011-06-13 178.309 627,925 +276 0.10% 111,964,753
2011-06-10 2011-06-08 181.944 627,649 +562 0.10% 114,197,202
2011-06-09 2011-06-07 184.126 627,087 +826 0.10% 115,462,721
2011-06-08 2011-06-03 184.126 626,261 +550 0.10% 115,310,633
2011-06-03 2011-06-01 189.760 625,711 +42,088 0.10% 118,735,021
2011-06-01 2011-05-30 188.306 583,623 -551 0.09% 109,899,749
2011-05-31 2011-05-27 191.033 584,174 -550 0.09% 111,596,220
2011-05-26 2011-05-24 184.853 584,724 +826 0.09% 108,087,735
2011-05-20 2011-05-18 184.307 583,898 -276 0.09% 107,616,655
2011-05-19 2011-05-17 184.671 584,174 -550 0.09% 107,879,885
2011-05-18 2011-05-16 187.579 584,724 -275 0.09% 109,681,950
2011-05-17 2011-05-13 191.214 584,999 -550 0.09% 111,860,153
2011-05-16 2011-05-12 188.306 585,549 +1,067 0.09% 110,262,426
2011-05-13 2011-05-11 188.306 584,482 +550 0.09% 110,061,504
2011-05-09 2011-05-05 186.307 583,932 +550 0.09% 108,790,428
2011-05-03 2011-04-28 193.214 583,382 -275 0.09% 112,717,367
2011-04-27 2011-04-21 196.122 583,657 -550 0.09% 114,467,893
2011-04-26 2011-04-20 199.790 584,207 +121,854 0.09% 116,718,932
2011-04-21 2011-04-19 197.949 462,353 -8 0.07% 91,522,306
2011-04-20 2011-04-18 200.895 462,361 +5,702 0.07% 92,886,106
2011-04-19 2011-04-15 205.499 456,659 +1,358 0.07% 93,842,815
2011-04-18 2011-04-14 206.235 455,301 -1,358 0.07% 93,899,102
2011-04-14 2011-04-12 201.632 456,659 -284,647 0.07% 92,076,956
2011-04-13 2011-04-11 205.867 741,306 -272 0.12% 152,610,400
2011-04-12 2011-04-08 207.892 741,578 +543 0.12% 154,168,480
2011-04-11 2011-04-07 206.235 741,035 -543 0.13% 152,827,516
2011-04-08 2011-04-06 205.683 741,578 +272 0.13% 152,529,843
2011-04-06 2011-04-01 196.844 741,306 +1,357 0.13% 145,921,751
2011-04-04 2011-03-31 198.501 739,949 -271 0.13% 146,880,912
2011-03-31 2011-03-29 190.583 740,220 +1,629 0.13% 141,073,674
2011-03-30 2011-03-28 192.425 738,591 -272 0.13% 142,123,245
2011-03-28 2011-03-24 188.190 738,863 +272 0.13% 139,046,361
2011-03-24 2011-03-22 179.351 738,591 +8,961 0.13% 132,467,024
2011-03-23 2011-03-21 178.799 729,630 +814 0.12% 130,456,801
2011-03-17 2011-03-15 171.985 728,816 +292 0.12% 125,345,742
2011-03-09 2011-03-07 183.954 728,524 -543 0.12% 134,015,232
2011-03-08 2011-03-04 184.691 729,067 -543 0.12% 134,652,117
2011-03-03 2011-03-01 190.031 729,610 +543 0.12% 138,648,536
2011-01-31 2011-01-27 200.527 729,067 +271 0.12% 146,197,563
2011-01-27 2011-01-25 201.448 728,796 +272 0.12% 146,814,217
2011-01-24 2011-01-20 203.657 728,524 -543 0.12% 148,369,216
2011-01-17 2011-01-13 206.603 729,067 +543 0.12% 150,627,792
2011-01-13 2011-01-11 209.550 728,524 -815 0.12% 152,661,997
2011-01-11 2011-01-07 207.524 729,339 +543 0.12% 151,355,486
2011-01-10 2011-01-06 208.445 728,796 +272 0.12% 151,913,797
2010-12-16 2010-12-14 197.949 728,524 +271 0.12% 144,210,585
2010-12-06 2010-12-02 201.263 728,253 -543 0.12% 146,570,732
2010-11-24 2010-11-22 204.210 728,796 -271 0.12% 148,827,209
2010-11-23 2010-11-19 208.997 729,067 +271 0.12% 152,373,034
2010-11-22 2010-11-18 212.864 728,796 -1,086 0.12% 155,134,584
2010-11-19 2010-11-17 213.785 729,882 -3,258 0.12% 156,037,752
2010-11-18 2010-11-16 216.547 733,140 +271 0.12% 158,759,254
2010-11-17 2010-11-15 220.782 732,869 -3,258 0.12% 161,804,407
2010-11-16 2010-11-12 218.573 736,127 -4,187 0.12% 160,897,123
2010-11-15 2010-11-11 221.519 740,314 +543 0.13% 163,993,412
2010-11-12 2010-11-10 219.861 739,771 -1,358 0.13% 162,647,144
2010-11-11 2010-11-09 216.915 741,129 -271 0.13% 160,762,189
2010-11-10 2010-11-08 220.414 741,400 +813 0.13% 163,414,859
2010-11-09 2010-11-05 220.230 740,587 -5,703 0.13% 163,099,292
2010-11-08 2010-11-04 216.547 746,290 -10,046 0.13% 161,606,847
2010-11-05 2010-11-03 211.944 756,336 -815 0.13% 160,300,512
2010-11-04 2010-11-02 206.972 757,151 -271 0.13% 156,708,886
2010-10-29 2010-10-27 207.892 757,422 +543 0.13% 157,462,329
2010-10-27 2010-10-25 211.944 756,879 -2,444 0.13% 160,415,597
2010-10-25 2010-10-21 211.391 759,323 -272 0.13% 160,514,125
2010-10-22 2010-10-20 213.785 759,595 -2,715 0.13% 162,389,943
2010-10-21 2010-10-19 212.864 762,310 -272 0.13% 162,268,516
2010-10-19 2010-10-15 211.207 762,582 -11,133 0.13% 161,062,628
2010-10-18 2010-10-14 207.892 773,715 -164 0.13% 160,849,521
2010-10-15 2010-10-13 206.972 773,879 +949 0.13% 160,171,110
2010-10-14 2010-10-12 207.524 772,930 -1,901 0.13% 160,401,673
2010-10-13 2010-10-11 207.708 774,831 -5,430 0.13% 160,938,852
2010-10-12 2010-10-08 206.051 780,261 -815 0.13% 160,773,623
2010-10-11 2010-10-07 203.473 781,076 +543 0.13% 158,927,987
2010-10-08 2010-10-06 206.051 780,533 -2,444 0.13% 160,829,669
2010-10-07 2010-10-05 203.841 782,977 -1,901 0.13% 159,603,142
2010-10-06 2010-10-04 206.051 784,878 -1,629 0.13% 161,724,961
2010-10-05 2010-09-30 203.473 786,507 -2,715 0.13% 160,033,050
2010-10-04 2010-09-29 201.263 789,222 -5,974 0.13% 158,841,565
2010-09-30 2010-09-28 197.949 795,196 -4,073 0.14% 157,408,240
2010-09-29 2010-09-27 202.000 799,269 -2,197 0.14% 161,452,364
2010-09-28 2010-09-24 196.292 801,466 -1,900 0.14% 157,321,153
2010-09-27 2010-09-22 193.898 803,366 -17,922 0.14% 155,771,008
2010-09-24 2010-09-21 188.926 821,288 -271 0.14% 155,162,815
2010-09-22 2010-09-20 188.005 821,559 -2,172 0.14% 154,457,611
2010-09-20 2010-09-16 183.402 823,731 -1,901 0.14% 151,073,942
2010-09-17 2010-09-15 184.507 825,632 -272 0.14% 152,334,773
2010-09-16 2010-09-14 184.691 825,904 -814 0.14% 152,537,040
2010-09-15 2010-09-13 184.691 826,718 -4,345 0.14% 152,687,379
2010-09-14 2010-09-10 181.745 831,063 -815 0.14% 151,041,369
2010-09-13 2010-09-09 180.088 831,878 -271 0.14% 149,810,863
2010-09-09 2010-09-07 183.041 832,149 +2,172 0.14% 152,316,976
2010-09-08 2010-09-06 182.670 829,977 +5,580 0.14% 151,611,883
2010-09-02 2010-08-31 176.371 824,397 -809 0.14% 145,399,737
2010-09-01 2010-08-30 175.259 825,206 -270 0.14% 144,625,137
2010-08-31 2010-08-27 174.148 825,476 +540 0.14% 143,754,872
2010-08-30 2010-08-26 176.927 824,936 +539 0.14% 145,953,293
2010-08-26 2010-08-24 175.815 824,397 -539 0.14% 144,941,544
2010-08-25 2010-08-23 177.668 824,936 -8,907 0.14% 146,564,615
2010-08-13 2010-08-11 188.969 833,843 -108,494 0.14% 157,570,433
2010-08-12 2010-08-10 190.081 942,337 -270 0.16% 179,119,915
2010-08-11 2010-08-09 191.377 942,607 +137,102 0.16% 180,393,652
2010-08-06 2010-08-04 183.226 805,505 -1,619 0.14% 147,589,276
2010-08-05 2010-08-03 184.152 807,124 -540 0.14% 148,633,572
2010-08-04 2010-08-02 182.114 807,664 -1,079 0.14% 147,087,075
2010-08-03 2010-07-30 179.150 808,743 -5,128 0.14% 144,886,285
2010-08-02 2010-07-29 180.447 813,871 -810 0.14% 146,860,431
2010-07-30 2010-07-28 178.594 814,681 -23,480 0.14% 145,497,285
2010-07-29 2010-07-27 180.447 838,161 -270 0.14% 151,243,485
2010-07-28 2010-07-26 183.041 838,431 +27,259 0.14% 153,466,837
2010-07-15 2010-07-13 176.742 811,172 -270 0.14% 143,367,791
2010-07-12 2010-07-08 170.628 811,442 -28,338 0.14% 138,454,598
2010-07-09 2010-07-07 169.702 839,780 -270 0.14% 142,511,946
2010-07-05 2010-06-30 170.443 840,050 +270 0.14% 143,180,288
2010-06-25 2010-06-23 179.150 839,780 -2,969 0.14% 150,446,563
2010-06-24 2010-06-22 177.112 842,749 -2,969 0.14% 149,261,021
2010-06-22 2010-06-18 171.184 845,718 -269 0.14% 144,773,080
2010-06-21 2010-06-17 173.036 845,987 -270 0.14% 146,386,435
2010-06-17 2010-06-14 176.371 846,257 -540 0.14% 149,255,207
2010-06-15 2010-06-11 172.666 846,797 +28,338 0.14% 146,212,833
2010-06-08 2010-06-04 173.036 818,459 -270 0.14% 141,623,093
2010-06-07 2010-06-03 175.815 818,729 -1,349 0.14% 143,945,024
2010-06-04 2010-06-02 174.333 820,078 -810 0.14% 142,966,753
2010-06-03 2010-06-01 171.554 820,888 -540 0.14% 140,826,752
2010-06-02 2010-05-31 171.739 821,428 +668 0.14% 141,071,572
2010-06-01 2010-05-28 173.407 820,760 +270 0.14% 142,325,363
2010-05-31 2010-05-27 169.331 820,490 -26,989 0.14% 138,934,390
2010-05-27 2010-05-25 159.697 847,479 +270 0.15% 135,340,096
2010-05-26 2010-05-24 165.811 847,209 -270 0.15% 140,476,560
2010-05-25 2010-05-20 161.550 847,479 +810 0.15% 136,910,167
2010-05-24 2010-05-19 164.885 846,669 +101,747 0.15% 139,602,737
2010-05-19 2010-05-17 168.775 744,922 +270 0.13% 125,724,364
2010-05-13 2010-05-11 173.963 744,652 +269 0.13% 129,541,589
2010-05-12 2010-05-10 176.556 744,383 -269 0.13% 131,425,493
2010-05-10 2010-05-06 174.148 744,652 -540 0.13% 129,679,546
2010-05-07 2010-05-05 174.518 745,192 +270 0.13% 130,049,700
2010-05-05 2010-05-03 180.447 744,922 +270 0.13% 134,418,804
2010-05-03 2010-04-29 183.226 744,652 +269 0.13% 136,439,438
2010-04-27 2010-04-23 186.746 744,383 +270 0.13% 139,010,385
2010-04-23 2010-04-21 190.266 744,113 +1,350 0.13% 141,579,249
2010-04-22 2010-04-20 191.748 742,763 +540 0.13% 142,423,246
2010-04-21 2010-04-19 193.230 742,223 -1,080 0.13% 143,419,758
2010-04-20 2010-04-16 196.750 743,303 +270 0.13% 146,244,880
2010-04-19 2010-04-15 210.543 743,033 +49,070 0.13% 156,440,734
2010-04-16 2010-04-14 207.339 693,963 +11,879 0.12% 143,885,679
2010-04-12 2010-04-08 205.831 682,084 +265 0.12% 140,394,169
2010-04-09 2010-04-07 207.905 681,819 +5,306 0.12% 141,753,301
2010-04-07 2010-03-31 206.208 676,513 -5,306 0.12% 139,502,515
2010-03-26 2010-03-24 206.585 681,819 -265 0.12% 140,853,688
2010-03-18 2010-03-16 206.774 682,084 -530 0.12% 141,036,999
2010-03-17 2010-03-15 206.397 682,614 -266 0.12% 140,889,257
2010-03-11 2010-03-09 205.454 682,880 -530 0.12% 140,300,578
2010-03-10 2010-03-08 206.585 683,410 -265 0.12% 141,182,365
2010-03-09 2010-03-05 203.381 683,675 -266 0.12% 139,046,388
2010-03-03 2010-03-01 205.077 683,941 -530 0.12% 140,260,733
2010-03-02 2010-02-26 197.726 684,471 -265 0.12% 135,337,799
2010-02-26 2010-02-24 196.595 684,736 +4,244 0.12% 134,615,801
2010-02-19 2010-02-17 193.956 680,492 -265 0.12% 131,985,726
2010-02-03 2010-02-01 190.375 680,757 -266 0.12% 129,599,122
2010-01-29 2010-01-27 192.448 681,023 -265 0.12% 131,061,788
2010-01-26 2010-01-22 193.014 681,288 +265 0.12% 131,498,035
2010-01-25 2010-01-21 195.653 681,023 +266 0.12% 133,244,012
2010-01-20 2010-01-18 208.093 680,757 -266 0.12% 141,660,822
2010-01-19 2010-01-15 211.486 681,023 -265 0.12% 144,026,765
2010-01-18 2010-01-14 209.601 681,288 +531 0.12% 142,798,648
2010-01-15 2010-01-13 212.240 680,757 +265 0.12% 144,483,773
2010-01-14 2010-01-12 226.942 680,492 +1,061 0.12% 154,432,279
2010-01-13 2010-01-11 226.000 679,431 -1,326 0.12% 153,551,163
2010-01-12 2010-01-08 223.361 680,757 -1,592 0.12% 152,054,415
2010-01-08 2010-01-06 222.418 682,349 -265 0.12% 151,766,925
2010-01-07 2010-01-05 225.434 682,614 -2,122 0.12% 153,884,522
2010-01-06 2010-01-04 220.910 684,736 -266 0.12% 151,265,310
2010-01-05 2009-12-31 220.156 685,002 -2,918 0.12% 150,807,608
2009-12-18 2009-12-16 219.968 687,920 -530 0.12% 151,320,358
2009-12-17 2009-12-15 221.476 688,450 -1,857 0.12% 152,475,069
2009-12-16 2009-12-14 219.968 690,307 +1,592 0.12% 151,845,422
2009-12-11 2009-12-09 215.633 688,715 +265 0.12% 148,509,465
2009-12-10 2009-12-08 216.952 688,450 -1,061 0.12% 149,360,685
2009-12-09 2009-12-07 221.853 689,511 -1,327 0.12% 152,969,987
2009-12-08 2009-12-04 222.984 690,838 +266 0.12% 154,045,683
2009-12-07 2009-12-03 228.262 690,572 -20,691 0.12% 157,631,017
2009-12-04 2009-12-02 215.256 711,263 -4,775 0.12% 153,103,419
2009-12-03 2009-12-01 213.748 716,038 -2,918 0.13% 153,051,537
2009-12-02 2009-11-30 206.208 718,956 -530 0.13% 148,254,609
2009-11-30 2009-11-26 206.208 719,486 +530 0.13% 148,363,899
2009-11-27 2009-11-25 210.355 718,956 -1,591 0.13% 151,235,963
2009-11-26 2009-11-24 205.461 720,547 +12,732 0.13% 148,043,958
2009-11-25 2009-11-23 210.199 707,815 +3,918 0.12% 148,782,002
2009-11-23 2009-11-19 208.683 703,897 -264 0.12% 146,891,114
2009-11-20 2009-11-18 207.735 704,161 +1,319 0.12% 146,278,875
2009-11-19 2009-11-17 208.493 702,842 -263 0.12% 146,537,737
2009-11-18 2009-11-16 208.114 703,105 -528 0.12% 146,326,039
2009-11-17 2009-11-13 204.513 703,633 +791 0.12% 143,901,968
2009-11-11 2009-11-09 212.473 702,842 -2,638 0.12% 149,335,276
2009-11-10 2009-11-06 213.421 705,480 -527 0.12% 150,564,361
2009-11-09 2009-11-05 212.094 706,007 -264 0.12% 149,740,122
2009-11-04 2009-11-02 212.663 706,271 +264 0.12% 150,197,713
2009-10-30 2009-10-28 199.774 706,007 +2,902 0.12% 141,042,081
2009-10-29 2009-10-27 200.532 703,105 +263 0.12% 140,995,400
2009-10-28 2009-10-23 209.630 702,842 +26,380 0.12% 147,337,034
2009-10-23 2009-10-21 219.486 676,462 -38,514 0.12% 148,474,221
2009-10-22 2009-10-20 213.990 714,976 +20,576 0.13% 152,997,557
2009-10-21 2009-10-19 207.166 694,400 -264 0.12% 143,856,326
2009-10-20 2009-10-16 202.997 694,664 -264 0.12% 141,014,364
2009-10-19 2009-10-15 201.670 694,928 -263 0.12% 140,145,942
2009-10-15 2009-10-13 200.912 695,191 -528 0.12% 139,671,918
2009-10-14 2009-10-12 198.448 695,719 -528 0.12% 138,063,741
2009-10-13 2009-10-09 196.173 696,247 -1,319 0.12% 136,584,928
2009-10-12 2009-10-08 192.382 697,566 -2,901 0.12% 134,199,358
2009-10-09 2009-10-07 186.886 700,467 -264 0.12% 130,907,246
2009-10-08 2009-10-06 182.716 700,731 -264 0.12% 128,034,631
2009-09-29 2009-09-25 188.592 700,995 -5,012 0.12% 132,201,716
2009-09-24 2009-09-22 194.467 706,007 -264 0.12% 137,295,233
2009-09-21 2009-09-17 200.343 706,271 -1,583 0.12% 141,496,420
2009-09-18 2009-09-16 199.964 707,854 -1,583 0.12% 141,545,231
2009-09-15 2009-09-11 193.520 709,437 -5,803 0.13% 137,289,925
2009-09-14 2009-09-10 192.572 715,240 -1,319 0.13% 137,735,088
2009-09-08 2009-09-04 183.095 716,559 +791 0.13% 131,198,289
2009-08-28 2009-08-26 180.441 715,768 -263 0.13% 129,154,135
2009-08-24 2009-08-20 177.977 716,031 +263 0.13% 127,437,284
2009-08-18 2009-08-14 181.199 715,768 -263 0.13% 129,696,800
2009-08-14 2009-08-12 182.526 716,031 +2,637 0.13% 130,694,467
2009-08-12 2009-08-10 188.971 713,394 +264 0.13% 134,810,494
2009-08-10 2009-08-06 192.003 713,130 +264 0.13% 136,923,264
2009-08-07 2009-08-05 192.193 712,866 -2,374 0.13% 137,007,691
2009-08-06 2009-08-04 201.480 715,240 -5,276 0.13% 144,106,692
2009-08-05 2009-08-03 200.532 720,516 -1,583 0.13% 144,486,871
2009-08-03 2009-07-30 183.474 722,099 -527 0.13% 132,486,367
2009-07-29 2009-07-27 186.128 722,626 -3,957 0.13% 134,500,581
2009-07-27 2009-07-23 183.853 726,583 -2,638 0.13% 133,584,496
2009-07-24 2009-07-22 178.356 729,221 -528 0.13% 130,061,237
2009-07-23 2009-07-21 177.977 729,749 -264 0.13% 129,878,777
2009-07-22 2009-07-20 174.945 730,013 -7,914 0.13% 127,711,906
2009-07-21 2009-07-17 169.827 737,927 -527 0.13% 125,320,033
2009-07-09 2009-07-07 165.278 738,454 +264 0.13% 122,050,348
2009-07-08 2009-07-06 165.468 738,190 -264 0.13% 122,146,631
2009-07-07 2009-07-03 165.657 738,454 -264 0.13% 122,330,280
2009-06-29 2009-06-25 168.690 738,718 +528 0.13% 124,614,270
2009-06-19 2009-06-17 160.350 738,190 -264 0.13% 118,368,900
2009-06-16 2009-06-12 173.807 738,454 +264 0.13% 128,348,818
2009-06-09 2009-06-05 182.905 738,190 -264 0.13% 135,018,899
2009-06-08 2009-06-04 179.494 738,454 +791 0.13% 132,547,798
2009-06-05 2009-06-03 185.559 737,663 -2,374 0.13% 136,879,932
2009-06-04 2009-06-02 184.232 740,037 -2,902 0.13% 136,338,587
2009-06-03 2009-06-01 183.095 742,939 -4,484 0.13% 136,028,332
2009-06-02 2009-05-29 177.409 747,423 -7,914 0.13% 132,599,350
2009-06-01 2009-05-27 174.755 755,337 -16,620 0.13% 131,999,039
2009-05-29 2009-05-26 162.246 771,957 -10,551 0.14% 125,246,606
2009-05-21 2009-05-19 150.684 782,508 -792 0.14% 117,911,185
2009-05-11 2009-05-07 151.063 783,300 -264 0.14% 118,327,459
2009-05-07 2009-05-05 152.390 783,564 -846 0.14% 119,406,952
2009-05-06 2009-05-04 151.252 784,410 -6,595 0.14% 118,643,815
2009-05-05 2009-04-30 138.364 791,005 -264 0.14% 109,446,324
2009-04-29 2009-04-27 133.246 791,269 -2,638 0.14% 105,433,486
2009-04-22 2009-04-20 141.396 793,907 -791 0.14% 112,255,479
2009-04-21 2009-04-17 135.331 794,698 -528 0.14% 107,547,278
2009-04-20 2009-04-16 134.004 795,226 -528 0.14% 106,563,647
2009-04-17 2009-04-15 133.445 795,754 +6,332 0.14% 106,189,768
2009-04-16 2009-04-14 134.784 789,422 +6,785 0.14% 106,401,257
2009-04-14 2009-04-08 126.372 782,637 +524 0.14% 98,903,179
2009-04-08 2009-04-06 133.828 782,113 -2,093 0.14% 104,668,491
2009-04-07 2009-04-03 130.195 784,206 -6,276 0.14% 102,099,988
2009-04-06 2009-04-02 124.078 790,482 -2,354 0.14% 98,081,049
2009-03-31 2009-03-27 117.386 792,836 -273 0.14% 93,067,951
2009-02-13 2009-02-11 103.047 793,109 -48 0.14% 81,727,848
2009-02-11 2009-02-09 106.871 793,157 -10,984 0.14% 84,765,551
2009-01-19 2009-01-15 112.798 804,141 -261 0.14% 90,705,294
2009-01-14 2009-01-12 120.445 804,402 -785 0.14% 96,886,242
2009-01-13 2009-01-09 122.548 805,187 -261 0.14% 98,674,106
2008-12-23 2008-12-19 124.269 805,448 -1,047 0.14% 100,091,980
2008-12-19 2008-12-17 126.372 806,495 -3,661 0.14% 101,918,156
2008-12-18 2008-12-16 117.195 810,156 -785 0.14% 94,946,191
2008-12-15 2008-12-11 120.636 810,941 -12,608 0.14% 97,828,870
2008-12-11 2008-12-09 102.092 823,549 +1,046 0.15% 84,077,370
2008-12-10 2008-12-08 107.062 822,503 -11,093 0.15% 88,059,038
2008-12-03 2008-12-01 101.709 833,596 -1,046 0.15% 84,784,346
2008-12-01 2008-11-27 103.121 834,642 +66,417 0.15% 86,068,921
2008-11-28 2008-11-26 102.924 768,225 +20,486 0.14% 79,069,054
2008-11-26 2008-11-24 92.710 747,739 -255 0.14% 69,323,240
2008-11-20 2008-11-18 98.996 747,994 +5,091 0.14% 74,048,365
2008-11-12 2008-11-10 120.209 742,903 -2,545 0.14% 89,303,886
2008-11-07 2008-11-05 120.209 745,448 -7,892 0.14% 89,609,818
2008-10-29 2008-10-27 89.568 753,340 -509 0.14% 67,474,969
2008-10-28 2008-10-24 102.139 753,849 -447,602 0.14% 76,997,128
2008-10-27 2008-10-23 106.067 1,201,451 +447,602 0.22% 127,434,390
2008-10-24 2008-10-22 108.621 753,849 +7,637 0.14% 81,883,485
2008-10-23 2008-10-21 112.549 746,212 -509 0.14% 83,985,376
2008-10-21 2008-10-17 102.139 746,721 +254 0.14% 76,269,084
2008-10-16 2008-10-14 117.852 746,467 -67,457 0.14% 87,972,855
2008-10-15 2008-10-13 109.013 813,924 -254 0.15% 88,728,606
2008-10-14 2008-10-10 94.282 814,178 -255 0.15% 76,762,202
2008-10-13 2008-10-09 109.995 814,433 -1,782 0.15% 89,583,951
2008-09-29 2008-09-25 150.065 816,215 -764 0.15% 122,485,520
2008-09-17 2008-09-12 167.154 816,979 -254 0.15% 136,561,184
2008-09-11 2008-09-09 177.564 817,233 -509 0.15% 145,111,271
2008-09-08 2008-09-04 183.260 817,742 +509 0.15% 149,859,669
2008-08-11 2008-08-07 183.457 817,233 +7,637 0.15% 149,926,911
2008-07-23 2008-07-21 186.992 809,596 -2,546 0.15% 151,388,234
2008-07-17 2008-07-15 173.636 812,142 +2,546 0.15% 141,016,865
2008-07-16 2008-07-14 181.100 809,596 +2,545 0.15% 146,617,597
2008-07-08 2008-07-04 180.903 807,051 +255 0.15% 145,998,176
2008-07-04 2008-07-02 186.599 806,796 -255 0.15% 150,547,713
2008-07-03 2008-06-30 190.921 807,051 -509 0.15% 154,082,766
2008-07-02 2008-06-27 193.278 807,560 -509 0.15% 156,083,401
2008-06-30 2008-06-26 197.795 808,069 -1,018 0.15% 159,832,370
2008-06-26 2008-06-24 202.510 809,087 +2,800 0.15% 163,847,836
2008-06-24 2008-06-20 203.884 806,287 +1,273 0.15% 164,389,408
2008-06-20 2008-06-18 206.045 805,014 +763 0.15% 165,869,197
2008-06-12 2008-06-10 205.063 804,251 +764 0.15% 164,922,128
2008-06-11 2008-06-06 215.080 803,487 +509 0.15% 172,814,347
2008-05-14 2008-05-09 228.633 802,978 -8,909 0.15% 183,587,644
2008-05-06 2008-05-02 240.419 811,887 -5,346 0.15% 195,192,815
2008-04-28 2008-04-24 238.847 817,233 -1,273 0.15% 195,193,922
2008-04-25 2008-04-23 235.312 818,506 -1,527 0.15% 192,604,091
2008-04-24 2008-04-22 231.776 820,033 -255 0.15% 190,064,128
2008-04-23 2008-04-21 230.598 820,288 -1,527 0.15% 189,156,503
2008-04-18 2008-04-16 222.752 821,815 +165,936 0.15% 183,061,014
2008-04-17 2008-04-15 223.939 655,879 +7,187 0.12% 146,876,921
2008-04-10 2008-04-08 227.698 648,692 -317 0.12% 147,705,706
2008-04-09 2008-04-07 231.852 649,009 +506 0.12% 150,474,095
2008-04-07 2008-04-02 227.698 648,503 -506 0.12% 147,662,672
2008-04-02 2008-03-31 218.796 649,009 +1,011 0.12% 142,000,298
2008-04-01 2008-03-28 226.511 647,998 -252 0.12% 146,778,539
2008-03-27 2008-03-25 213.652 648,250 -6,066 0.12% 138,499,973
2008-03-26 2008-03-20 202.969 654,316 +3,791 0.12% 132,806,187
2008-03-20 2008-03-18 211.674 650,525 -7,835 0.12% 137,699,124
2008-03-19 2008-03-17 207.915 658,360 +1,263 0.12% 136,883,015
2008-03-14 2008-03-12 226.906 657,097 +506 0.12% 149,099,542
2008-03-12 2008-03-10 216.026 656,591 -506 0.12% 141,840,735
2008-03-10 2008-03-06 228.489 657,097 -2,527 0.12% 150,139,469
2008-03-07 2008-03-05 225.522 659,624 +3,033 0.12% 148,759,499
2008-03-06 2008-03-04 229.874 656,591 +22,747 0.12% 150,933,089
2008-02-27 2008-02-25 228.687 633,844 +758 0.12% 144,951,804
2008-02-15 2008-02-13 246.096 633,086 +1,011 0.12% 155,799,657
2008-02-14 2008-02-12 240.952 632,075 -252 0.12% 152,299,792
2008-02-13 2008-02-11 235.809 632,327 -506 0.12% 149,108,153
2008-02-11 2008-02-04 254.206 632,833 +253 0.12% 160,870,219
2008-02-05 2008-02-01 255.196 632,580 -253 0.12% 161,431,609
2008-02-04 2008-01-31 263.900 632,833 -253 0.12% 167,004,570
2008-01-30 2008-01-28 271.813 633,086 +759 0.12% 172,080,972
2008-01-28 2008-01-24 265.878 632,327 -253 0.12% 168,121,944
2008-01-21 2008-01-17 281.506 632,580 +253 0.12% 178,075,333
2008-01-18 2008-01-16 278.341 632,327 -1,264 0.12% 176,002,660
2008-01-17 2008-01-15 293.376 633,591 +253 0.12% 185,880,383
2008-01-16 2008-01-14 299.509 633,338 -253 0.12% 189,690,172
2008-01-14 2008-01-10 300.300 633,591 +253 0.12% 190,267,311
2008-01-07 2008-01-03 285.463 633,338 +505 0.12% 180,794,530
2008-01-04 2008-01-02 291.002 632,833 -305 0.12% 184,155,714
2008-01-03 2007-12-31 290.606 633,138 -3,539 0.12% 183,993,967
2007-12-27 2007-12-20 272.209 636,677 -20,220 0.13% 173,308,955
2007-12-20 2007-12-18 259.548 656,897 -252 0.13% 170,496,129
2007-12-19 2007-12-17 267.065 657,149 +1,263 0.13% 175,501,579
2007-12-18 2007-12-14 289.815 655,886 +1,069 0.13% 190,085,677
2007-12-17 2007-12-13 286.848 654,817 +68,468 0.13% 187,832,767
2007-12-13 2007-12-11 300.696 586,349 -4,802 0.12% 176,312,533
2007-12-12 2007-12-10 280.913 591,151 +506 0.12% 166,061,968
2007-12-11 2007-12-07 276.759 590,645 +1,011 0.12% 163,466,082
2007-12-10 2007-12-06 291.002 589,634 -51,308 0.12% 171,584,716
2007-12-07 2007-12-05 292.585 640,942 -49,033 0.13% 187,529,810
2007-12-06 2007-12-04 286.452 689,975 -70,516 0.14% 197,644,769
2007-12-05 2007-12-03 281.704 760,491 -759 0.15% 214,233,546
2007-12-04 2007-11-30 271.615 761,250 -2,022 0.16% 206,767,012
2007-12-03 2007-11-29 270.824 763,272 -139,263 0.16% 206,712,237
2007-11-30 2007-11-28 253.613 902,535 -1,517 0.18% 228,894,568
2007-11-29 2007-11-27 249.261 904,052 -65,462 0.18% 225,344,709
2007-11-28 2007-11-26 243.919 969,514 -1,516 0.20% 236,483,350
2007-11-26 2007-11-22 237.820 971,030 +412,231 0.20% 230,930,258
2007-11-23 2007-11-21 246.628 558,799 +9,083 0.11% 137,815,505
2007-11-09 2007-11-07 287.866 549,716 -500 0.11% 158,244,643
2007-10-31 2007-10-29 273.253 550,216 -1,498 0.11% 150,347,987
2007-10-30 2007-10-26 259.640 551,714 +499 0.11% 143,247,065
2007-10-23 2007-10-18 238.420 551,215 +500 0.11% 131,420,931
2007-10-04 2007-10-02 246.828 550,715 -1,249 0.11% 135,932,009
2007-09-27 2007-09-24 248.029 551,964 -1,249 0.11% 136,903,267
2007-09-25 2007-09-21 245.827 553,213 -500 0.11% 135,994,861
2007-09-24 2007-09-20 245.227 553,713 -2,997 0.11% 135,785,239
2007-09-19 2007-09-17 244.426 556,710 +1,499 0.11% 136,074,403
2007-09-18 2007-09-14 252.634 555,211 -3,747 0.11% 140,264,952
2007-09-17 2007-09-13 245.227 558,958 -3,496 0.12% 137,071,453
2007-09-14 2007-09-12 235.818 562,454 -500 0.12% 132,636,805
2007-09-12 2007-09-10 219.803 562,954 -1,249 0.12% 123,739,114
2007-09-05 2007-09-03 219.603 564,203 -1,998 0.12% 123,900,703
2007-08-23 2007-08-21 202.187 566,201 +749 0.12% 114,478,455
2007-08-20 2007-08-16 202.387 565,452 -249 0.12% 114,440,212
2007-08-14 2007-08-10 208.993 565,701 -750 0.12% 118,227,688
2007-08-08 2007-08-06 208.793 566,451 +750 0.12% 118,271,038
2007-08-06 2007-08-02 211.395 565,701 +499 0.12% 119,586,627
2007-08-03 2007-08-01 216.200 565,202 +2,498 0.12% 122,196,621
2007-08-02 2007-07-31 228.211 562,704 -500 0.12% 128,415,251
2007-08-01 2007-07-30 225.809 563,204 -250 0.12% 127,176,416
2007-07-31 2007-07-27 219.803 563,454 -499 0.12% 123,849,015
2007-07-30 2007-07-26 228.211 563,953 +999 0.12% 128,700,287
2007-07-26 2007-07-24 231.614 562,954 +1,499 0.12% 130,388,119
2007-07-23 2007-07-19 217.001 561,455 +249 0.12% 121,836,100
2007-07-17 2007-07-13 219.803 561,206 -499 0.12% 123,354,898
2007-07-10 2007-07-06 219.203 561,705 +499 0.12% 123,127,245
2007-06-26 2007-06-22 223.206 561,206 0.12% 125,264,764

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top