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: CITIBANK N.A.

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 9.670 31,083,570 +0 4.50% 300,578,122
2025-10-13 2025-10-09 9.680 31,083,570 +0 4.50% 300,888,958
2025-10-10 2025-10-08 9.690 31,083,570 +12,000 4.50% 301,199,793
2025-10-09 2025-10-06 9.690 31,071,570 +6,000 4.50% 301,083,513
2025-10-06 2025-10-02 9.790 31,065,570 +4,000 4.50% 304,131,930
2025-10-02 2025-09-29 9.830 31,061,570 +201,000 4.50% 305,335,233
2025-09-30 2025-09-26 9.750 30,860,570 -4,000 4.47% 300,890,558
2025-09-26 2025-09-24 9.850 30,864,570 +6,000 4.47% 304,016,014
2025-09-25 2025-09-23 10.335 30,858,570 +1,000 4.47% 318,934,420
2025-09-24 2025-09-22 10.387 30,857,570 +705,629 4.47% 320,502,917
2025-09-23 2025-09-19 10.346 30,151,941 -213,289 4.47% 311,939,701
2025-09-22 2025-09-18 10.243 30,365,230 +5,863 4.50% 311,039,019
2025-09-19 2025-09-17 10.305 30,359,367 +1,964 4.50% 312,842,973
2025-09-18 2025-09-16 10.253 30,357,403 -145,607 4.50% 311,269,493
2025-09-17 2025-09-15 10.294 30,503,010 +977 4.52% 314,011,027
2025-09-16 2025-09-12 10.305 30,502,033 -17,590 4.52% 314,313,097
2025-09-15 2025-09-11 10.284 30,519,623 +4,886 4.52% 313,869,740
2025-09-12 2025-09-10 10.233 30,514,737 +49,936 4.52% 312,258,200
2025-09-11 2025-09-09 10.202 30,464,801 +3,909 4.51% 310,811,962
2025-09-10 2025-09-08 10.202 30,460,892 +978 4.51% 310,772,081
2025-09-09 2025-09-05 10.223 30,459,914 -78,179 4.51% 311,385,498
2025-09-08 2025-09-04 10.172 30,538,093 +12,704 4.52% 310,622,220
2025-09-05 2025-09-03 10.172 30,525,389 +15,636 4.52% 310,492,999
2025-09-04 2025-09-02 10.253 30,509,753 -2,932 4.52% 312,831,613
2025-09-03 2025-09-01 10.182 30,512,685 +14,659 4.52% 310,676,016
2025-09-02 2025-08-29 10.182 30,498,026 -978 4.52% 310,526,760
2025-08-29 2025-08-27 10.253 30,499,004 +7,818 4.52% 312,721,398
2025-08-28 2025-08-26 10.233 30,491,186 +1,955 4.52% 312,017,202
2025-08-27 2025-08-25 10.233 30,489,231 +977 4.52% 311,997,197
2025-08-26 2025-08-22 10.141 30,488,254 +18,567 4.52% 309,179,314
2025-08-25 2025-08-21 10.110 30,469,687 +4,886 4.51% 308,055,636
2025-08-22 2025-08-20 10.110 30,464,801 +2,932 4.51% 308,006,237
2025-08-21 2025-08-19 10.151 30,461,869 +1,955 4.51% 309,223,463
2025-08-20 2025-08-18 10.172 30,459,914 -978 4.51% 309,827,012
2025-08-19 2025-08-15 10.151 30,460,892 +3,909 4.51% 309,213,545
2025-08-18 2025-08-14 10.131 30,456,983 +1,955 4.51% 308,550,530
2025-08-15 2025-08-13 10.151 30,455,028 -489 4.51% 309,154,019
2025-08-14 2025-08-12 10.172 30,455,517 +13,193 4.51% 309,782,287
2025-08-13 2025-08-11 10.182 30,442,324 -10,750 4.51% 309,959,610
2025-08-12 2025-08-08 10.161 30,453,074 -1,954 4.51% 309,445,811
2025-08-11 2025-08-07 10.141 30,455,028 -2,932 4.51% 308,842,372
2025-08-08 2025-08-06 10.131 30,457,960 -2,932 4.51% 308,560,428
2025-08-07 2025-08-05 10.080 30,460,892 -977 4.51% 307,031,595
2025-08-06 2025-08-04 10.120 30,461,869 -3,909 4.51% 308,288,311
2025-08-05 2025-08-01 10.161 30,465,778 +9,772 4.51% 309,574,901
2025-08-04 2025-07-31 10.141 30,456,006 -1,954 4.51% 308,852,289
2025-08-01 2025-07-30 10.182 30,457,960 -2,932 4.51% 310,118,814
2025-07-31 2025-07-29 10.131 30,460,892 -1,954 4.51% 308,590,131
2025-07-30 2025-07-28 10.131 30,462,846 -15,069 4.51% 308,609,926
2025-07-29 2025-07-25 10.131 30,477,915 -17,590 4.51% 308,762,586
2025-07-28 2025-07-24 10.100 30,495,505 -3,909 4.52% 308,004,600
2025-07-25 2025-07-23 10.151 30,499,414 +103,586 4.52% 309,604,588
2025-07-24 2025-07-22 10.120 30,395,828 -977 4.50% 307,619,946
2025-07-23 2025-07-21 10.059 30,396,805 -100,655 4.50% 305,763,525
2025-07-22 2025-07-18 10.039 30,497,460 -3,908 4.52% 306,151,858
2025-07-21 2025-07-17 10.141 30,501,368 -2,932 4.52% 309,312,302
2025-07-18 2025-07-16 10.110 30,504,300 -18,177 4.52% 308,405,581
2025-07-17 2025-07-15 10.008 30,522,477 -4,886 4.52% 305,465,981
2025-07-15 2025-07-11 10.059 30,527,363 +24,431 4.52% 307,076,817
2025-07-14 2025-07-10 10.049 30,502,932 -977 4.52% 306,518,926
2025-07-11 2025-07-09 10.080 30,503,909 +16,613 4.52% 307,465,186
2025-07-10 2025-07-08 9.824 30,487,296 +4,886 4.52% 299,498,300
2025-07-09 2025-07-07 9.752 30,482,410 -1,955 4.51% 297,266,809
2025-07-08 2025-07-04 9.732 30,484,365 +8,795 4.51% 296,661,980
2025-07-07 2025-07-03 9.732 30,475,570 -1,954 4.51% 296,576,390
2025-07-04 2025-07-02 9.660 30,477,524 -95,768 4.51% 294,412,264
2025-07-03 2025-06-30 9.742 30,573,292 -20,522 4.53% 297,840,240
2025-06-30 2025-06-26 9.742 30,593,814 +167,692 4.53% 298,040,162
2025-06-27 2025-06-25 9.670 30,426,122 -977 4.51% 294,227,073
2025-06-26 2025-06-24 9.670 30,427,099 -4,886 4.51% 294,236,521
2025-06-24 2025-06-20 9.599 30,431,985 -29,317 4.51% 292,103,890
2025-06-23 2025-06-19 9.711 30,461,302 -22,829 4.51% 295,814,117
2025-06-20 2025-06-18 9.732 30,484,131 +15,988 4.51% 296,659,703
2025-06-18 2025-06-16 9.711 30,468,143 +253,102 4.51% 295,880,551
2025-06-17 2025-06-13 9.742 30,215,041 -12,704 4.47% 294,350,215
2025-06-16 2025-06-12 9.752 30,227,745 -40,066 4.48% 294,783,297
2025-06-13 2025-06-11 9.803 30,267,811 -8,795 4.48% 296,722,681
2025-06-12 2025-06-10 9.762 30,276,606 +202,433 4.48% 295,569,614
2025-06-11 2025-06-09 9.885 30,074,173 -9,773 4.45% 297,286,399
2025-06-10 2025-06-06 10.498 30,083,946 +6,841 4.46% 315,833,265
2025-06-09 2025-06-05 10.393 30,077,105 +906,847 4.45% 312,587,963
2025-06-06 2025-06-04 10.498 29,170,258 -210,545 4.45% 306,241,004
2025-06-05 2025-06-03 10.403 29,380,803 +947 4.49% 305,661,377
2025-06-04 2025-06-02 10.351 29,379,856 -28,775 4.49% 304,101,568
2025-06-03 2025-05-30 10.287 29,408,631 -233,755 4.49% 302,537,638
2025-06-02 2025-05-29 10.235 29,642,386 +8,530 4.53% 303,378,557
2025-05-30 2025-05-28 10.235 29,633,856 +81,507 4.53% 303,291,256
2025-05-28 2025-05-26 10.235 29,552,349 +5,687 4.51% 302,457,062
2025-05-27 2025-05-23 10.182 29,546,662 -81,508 4.51% 300,840,101
2025-05-26 2025-05-22 10.150 29,628,170 -8,530 4.52% 300,732,170
2025-05-22 2025-05-20 10.266 29,636,700 +2,844 4.53% 304,258,467
2025-05-21 2025-05-19 10.488 29,633,856 +8,530 4.53% 310,795,369
2025-05-19 2025-05-15 10.446 29,625,326 -3,791 4.52% 309,455,582
2025-05-16 2025-05-14 10.446 29,629,117 -9,478 4.52% 309,495,182
2025-05-15 2025-05-13 10.298 29,638,595 -1,896 4.53% 305,216,086
2025-05-14 2025-05-12 10.446 29,640,491 -1,895 4.53% 309,613,990
2025-05-13 2025-05-09 10.382 29,642,386 +1,895 4.53% 307,757,216
2025-05-12 2025-05-08 10.636 29,640,491 +1,896 4.53% 315,243,336
2025-05-09 2025-05-07 10.245 29,638,595 -2,272 4.53% 303,652,479
2025-05-08 2025-05-06 9.992 29,640,867 -19,903 4.53% 296,169,867
2025-05-07 2025-05-02 9.675 29,660,770 +3,220 4.53% 286,980,075
2025-05-06 2025-04-30 9.570 29,657,550 -9,478 4.53% 283,819,707
2025-04-29 2025-04-25 9.633 29,667,028 -1,895 4.53% 285,788,539
2025-04-25 2025-04-23 9.296 29,668,923 -3,792 4.53% 275,789,469
2025-04-23 2025-04-17 9.243 29,672,715 -947 4.53% 274,259,311
2025-04-22 2025-04-16 9.180 29,673,662 -8,530 4.53% 272,389,515
2025-04-17 2025-04-15 9.285 29,682,192 -948 4.53% 275,599,630
2025-04-16 2025-04-14 9.285 29,683,140 -48,523 4.53% 275,608,433
2025-04-15 2025-04-11 9.063 29,731,663 -8,529 4.54% 269,471,198
2025-04-14 2025-04-10 9.106 29,740,192 -948 4.54% 270,803,674
2025-04-11 2025-04-09 8.990 29,741,140 +37,910 4.54% 267,360,469
2025-04-10 2025-04-08 9.011 29,703,230 +21,799 4.54% 267,646,481
2025-04-09 2025-04-07 9.074 29,681,431 -7,396 4.53% 269,329,097
2025-04-08 2025-04-03 9.654 29,688,827 -7,582 4.53% 286,625,036
2025-04-07 2025-04-02 9.443 29,696,409 -193,343 4.53% 280,431,606
2025-04-02 2025-03-31 9.327 29,889,752 -57,814 4.56% 278,788,314
2025-04-01 2025-03-28 9.391 29,947,566 +948 4.57% 281,223,446
2025-03-27 2025-03-25 9.422 29,946,618 -4,739 4.57% 282,162,458
2025-03-26 2025-03-24 9.338 29,951,357 -9,478 4.57% 279,678,939
2025-03-24 2025-03-20 9.433 29,960,835 +948 4.58% 282,612,535
2025-03-21 2025-03-19 9.580 29,959,887 -7,879 4.57% 287,029,152
2025-03-20 2025-03-18 9.802 29,967,766 -7,582 4.58% 293,744,722
2025-03-19 2025-03-17 9.443 29,975,348 -948 4.58% 283,065,706
2025-03-17 2025-03-13 9.296 29,976,296 +776,219 4.58% 278,646,675
2025-03-14 2025-03-12 9.243 29,200,077 -948 4.46% 269,890,807
2025-03-13 2025-03-11 9.285 29,201,025 +948 4.46% 271,131,987
2025-03-12 2025-03-10 9.348 29,200,077 +3,791 4.46% 272,971,752
2025-03-11 2025-03-07 9.369 29,196,286 -948 4.46% 273,552,422
2025-03-10 2025-03-06 9.359 29,197,234 -1,895 4.46% 273,253,239
2025-03-07 2025-03-05 9.496 29,199,129 -1,896 4.46% 277,276,073
2025-03-06 2025-03-04 9.412 29,201,025 -12,321 4.46% 274,829,241
2025-03-05 2025-03-03 9.433 29,213,346 -33,700 4.46% 275,561,671
2025-03-04 2025-02-28 9.317 29,247,046 -948 4.47% 272,485,063
2025-03-03 2025-02-27 9.285 29,247,994 -948 4.47% 271,568,095
2025-02-28 2025-02-26 9.106 29,248,942 -34,725 4.47% 266,330,525
2025-02-27 2025-02-25 9.085 29,283,667 +63,687 4.47% 266,028,766
2025-02-26 2025-02-24 9.116 29,219,980 -3,791 4.46% 266,375,112
2025-02-25 2025-02-21 9.106 29,223,771 -32,830 4.46% 266,101,327
2025-02-24 2025-02-20 9.074 29,256,601 -29,721 4.47% 265,474,193
2025-02-21 2025-02-19 9.116 29,286,322 +54,021 4.47% 266,979,899
2025-02-20 2025-02-18 9.085 29,232,301 -6,717 4.46% 265,562,129
2025-02-19 2025-02-17 9.116 29,239,018 +948 4.46% 266,548,666
2025-02-18 2025-02-14 9.296 29,238,070 -7,582 4.46% 271,784,446
2025-02-17 2025-02-13 9.391 29,245,652 -948 4.47% 274,632,103
2025-02-14 2025-02-12 9.285 29,246,600 -8,530 4.47% 271,555,152
2025-02-11 2025-02-07 9.359 29,255,130 -32,564 4.47% 273,795,081
2025-02-10 2025-02-06 9.285 29,287,694 +33,512 4.47% 271,936,710
2025-02-06 2025-02-04 9.253 29,254,182 -26,064 4.47% 270,699,554
2025-02-05 2025-02-03 9.253 29,280,246 +16,112 4.47% 270,940,734
2025-02-03 2025-01-24 9.243 29,264,134 +30,506 4.47% 270,482,873
2025-01-27 2025-01-23 9.285 29,233,628 -15,068 4.46% 271,434,706
2025-01-24 2025-01-22 9.401 29,248,696 +3,140 4.47% 274,969,296
2025-01-23 2025-01-21 9.401 29,245,556 +10,329 4.47% 274,939,776
2025-01-22 2025-01-20 9.401 29,235,227 -802 4.46% 274,842,673
2025-01-21 2025-01-17 9.391 29,236,029 +13,123 4.46% 274,541,738
2025-01-20 2025-01-16 9.496 29,222,906 +9,478 4.46% 277,501,860
2025-01-17 2025-01-15 9.623 29,213,428 -36,489 4.46% 281,110,682
2025-01-16 2025-01-14 9.507 29,249,917 +51,653 4.47% 278,066,978
2025-01-15 2025-01-13 9.496 29,198,264 -19,482 4.46% 277,267,859
2025-01-14 2025-01-10 9.538 29,217,746 +23,273 4.46% 278,685,985
2025-01-13 2025-01-09 9.538 29,194,473 -94,273 4.46% 278,464,001
2025-01-10 2025-01-08 9.549 29,288,746 +94,273 4.47% 279,672,230
2025-01-07 2025-01-03 9.570 29,194,473 +948 4.46% 279,388,107
2024-12-30 2024-12-24 9.665 29,193,525 -7,925 4.46% 282,151,264
2024-12-23 2024-12-19 9.612 29,201,450 +948 4.46% 280,687,313
2024-12-19 2024-12-17 9.602 29,200,502 -948 4.46% 280,370,101
2024-12-16 2024-12-12 9.686 29,201,450 +948 4.46% 282,844,076
2024-12-12 2024-12-10 9.623 29,200,502 -948 4.46% 280,986,299
2024-12-09 2024-12-05 9.749 29,201,450 -13,268 4.46% 284,692,730
2024-12-02 2024-11-28 9.644 29,214,718 -41,702 4.46% 281,739,593
2024-11-29 2024-11-27 9.686 29,256,420 +3,791 4.47% 283,376,513
2024-11-28 2024-11-26 9.654 29,252,629 +948 4.47% 282,413,846
2024-11-27 2024-11-25 9.654 29,251,681 -948 4.47% 282,404,694
2024-11-26 2024-11-22 9.633 29,252,629 +2,844 4.47% 281,796,548
2024-11-25 2024-11-21 9.760 29,249,785 -1,896 4.47% 285,472,580
2024-11-22 2024-11-20 9.718 29,251,681 -948 4.47% 284,256,528
2024-11-21 2024-11-19 9.739 29,252,629 +322,240 4.47% 284,883,038
2024-11-19 2024-11-15 9.739 28,930,389 +948 4.42% 281,744,835
2024-11-15 2024-11-13 9.718 28,929,441 -948 4.42% 281,125,124
2024-11-14 2024-11-12 9.770 28,930,389 +94,776 4.42% 282,660,582
2024-11-05 2024-11-01 9.802 28,835,613 +8,530 4.40% 282,647,332
2024-10-31 2024-10-29 9.823 28,827,083 +948 4.40% 283,172,039
2024-10-30 2024-10-28 9.844 28,826,135 -1,896 4.40% 283,771,025
2024-10-29 2024-10-25 9.844 28,828,031 -947 4.40% 283,789,689
2024-10-28 2024-10-24 9.855 28,828,978 -1,896 4.40% 284,103,191
2024-10-25 2024-10-23 9.918 28,830,874 -948 4.40% 285,947,070
2024-10-24 2024-10-22 9.844 28,831,822 +948 4.40% 283,827,009
2024-10-23 2024-10-21 9.897 28,830,874 -1,896 4.40% 285,338,672
2024-10-22 2024-10-18 9.897 28,832,770 +2,844 4.40% 285,357,436
2024-10-21 2024-10-17 9.855 28,829,926 -5,687 4.40% 284,112,533
2024-10-18 2024-10-16 9.865 28,835,613 -6,634 4.40% 284,472,826
2024-10-17 2024-10-15 9.844 28,842,247 -7,582 4.40% 283,929,635
2024-10-16 2024-10-14 9.897 28,849,829 -948 4.41% 285,526,269
2024-10-15 2024-10-10 9.971 28,850,777 -5,687 4.41% 287,666,514
2024-10-14 2024-10-09 9.886 28,856,464 -11,373 4.41% 285,287,466
2024-10-10 2024-10-08 10.108 28,867,837 +2,844 4.41% 291,796,274
2024-10-09 2024-10-07 10.351 28,864,993 +7,582 4.41% 298,772,384
2024-10-08 2024-10-04 10.214 28,857,411 +947 4.41% 294,735,678
2024-10-07 2024-10-03 10.235 28,856,464 +46,309 4.41% 295,334,944
2024-10-04 2024-10-02 10.287 28,810,155 -948 4.40% 296,380,891
2024-10-03 2024-09-30 10.024 28,811,103 +2,370 4.40% 288,790,883
2024-10-02 2024-09-27 10.024 28,808,733 +1,895 4.40% 288,767,127
2024-09-30 2024-09-26 10.171 28,806,838 +889,145 4.40% 293,003,368
2024-09-27 2024-09-25 10.087 27,917,693 +947 4.26% 281,603,085
2024-09-25 2024-09-23 10.440 27,916,746 +661,944 4.26% 291,449,735
2024-09-24 2024-09-20 10.462 27,254,802 -266,623 4.26% 285,128,174
2024-09-16 2024-09-12 10.213 27,521,425 -23,613 4.30% 281,076,456
2024-09-10 2024-09-05 10.137 27,545,038 +4,626 4.31% 279,233,782
2024-09-05 2024-09-03 10.245 27,540,412 +30,091 4.31% 282,163,292
2024-09-03 2024-08-30 10.299 27,510,321 -3,701 4.30% 283,341,574
2024-09-02 2024-08-29 10.343 27,514,022 -22,886 4.30% 284,569,114
2024-08-30 2024-08-28 10.267 27,536,908 -925 4.31% 282,722,598
2024-08-29 2024-08-27 10.375 27,537,833 +925 4.31% 285,708,222
2024-08-26 2024-08-22 10.267 27,536,908 -925 4.31% 282,722,598
2024-08-23 2024-08-21 10.267 27,537,833 -1,850 4.31% 282,732,095
2024-08-21 2024-08-19 10.310 27,539,683 -926 4.31% 283,941,620
2024-08-20 2024-08-16 10.170 27,540,609 -925 4.31% 280,081,812
2024-08-19 2024-08-15 10.051 27,541,534 -925 4.31% 276,817,039
2024-08-14 2024-08-12 9.878 27,542,459 -926 4.31% 272,063,732
2024-08-13 2024-08-09 10.008 27,543,385 +1,851 4.31% 275,644,952
2024-08-08 2024-08-06 9.856 27,541,534 +1,851 4.31% 271,459,289
2024-08-07 2024-08-05 9.867 27,539,683 +10,178 4.31% 271,738,678
2024-08-06 2024-08-02 9.964 27,529,505 +1,850 4.31% 274,315,955
2024-08-02 2024-07-31 10.105 27,527,655 -925 4.31% 278,165,056
2024-07-31 2024-07-29 10.105 27,528,580 -925 4.31% 278,174,403
2024-07-30 2024-07-26 10.051 27,529,505 +24,273 4.31% 276,696,136
2024-07-24 2024-07-22 10.148 27,505,232 +3,701 4.30% 279,127,515
2024-07-23 2024-07-19 10.181 27,501,531 -925 4.30% 279,981,617
2024-07-22 2024-07-18 10.159 27,502,456 +925 4.30% 279,396,574
2024-07-19 2024-07-17 10.137 27,501,531 -2,776 4.30% 278,792,736
2024-07-15 2024-07-11 10.202 27,504,307 -9,253 4.30% 280,604,380
2024-07-12 2024-07-10 10.159 27,513,560 +20,357 4.30% 279,509,379
2024-07-11 2024-07-09 10.170 27,493,203 -6,477 4.30% 279,599,703
2024-07-10 2024-07-08 10.191 27,499,680 -8,328 4.30% 280,259,974
2024-07-09 2024-07-05 10.267 27,508,008 +925 4.30% 282,425,880
2024-07-04 2024-07-02 10.213 27,507,083 +2,776 4.30% 280,929,981
2024-07-03 2024-06-28 10.235 27,504,307 -4,626 4.30% 281,496,131
2024-06-27 2024-06-25 10.321 27,508,933 -7,403 4.30% 283,921,879
2024-06-26 2024-06-24 10.289 27,516,336 -1,850 4.30% 283,106,145
2024-06-25 2024-06-21 10.267 27,518,186 +925 4.30% 282,530,378
2024-06-24 2024-06-20 10.397 27,517,261 -925 4.30% 286,089,566
2024-06-21 2024-06-19 10.472 27,518,186 -1,851 4.30% 288,180,986
2024-06-20 2024-06-18 10.386 27,520,037 -925 4.30% 285,821,007
2024-06-19 2024-06-17 10.472 27,520,962 -7,402 4.30% 288,210,057
2024-06-18 2024-06-14 10.375 27,528,364 -3,702 4.31% 285,609,980
2024-06-17 2024-06-13 10.505 27,532,066 -8,327 4.31% 289,218,994
2024-06-13 2024-06-11 10.548 27,540,393 +267,548 4.31% 290,497,029
2024-06-11 2024-06-06 11.294 27,272,845 +545,275 4.27% 308,005,994
2024-06-05 2024-06-03 11.249 26,727,570 -4,489 4.31% 300,657,206
2024-06-04 2024-05-31 11.227 26,732,059 -898 4.31% 300,112,242
2024-06-03 2024-05-30 11.249 26,732,957 -1,796 4.31% 300,717,805
2024-05-31 2024-05-29 11.338 26,734,753 -7,183 4.31% 303,120,091
2024-05-30 2024-05-28 11.204 26,741,936 -897 4.31% 299,627,447
2024-05-24 2024-05-22 11.316 26,742,833 -898 4.31% 302,616,002
2024-05-22 2024-05-20 11.294 26,743,731 +898 4.31% 302,030,442
2024-05-21 2024-05-17 11.338 26,742,833 +3,591 4.31% 303,211,702
2024-05-20 2024-05-16 11.405 26,739,242 +898 4.31% 304,957,850
2024-05-17 2024-05-14 11.249 26,738,344 +4,489 4.31% 300,778,403
2024-05-16 2024-05-13 11.316 26,733,855 +3,592 4.31% 302,514,409
2024-05-14 2024-05-10 11.160 26,730,263 +7,183 4.31% 298,305,817
2024-05-09 2024-05-07 11.160 26,723,080 +2,693 4.31% 298,225,655
2024-05-08 2024-05-06 11.138 26,720,387 +7,183 4.31% 297,600,401
2024-05-07 2024-05-03 11.138 26,713,204 +6,285 4.31% 297,520,400
2024-05-06 2024-05-02 11.126 26,706,919 -898 4.30% 297,152,950
2024-05-03 2024-04-30 11.104 26,707,817 -1,796 4.31% 296,568,021
2024-05-02 2024-04-29 11.071 26,709,613 +898 4.31% 295,695,523
2024-04-30 2024-04-26 10.971 26,708,715 +9,428 4.31% 293,008,347
2024-04-29 2024-04-25 11.026 26,699,287 +16,161 4.30% 294,391,744
2024-04-26 2024-04-24 11.026 26,683,126 -65,992 4.30% 294,213,550
2024-04-24 2024-04-22 10.937 26,749,118 +897 4.31% 292,557,828
2024-04-23 2024-04-19 10.959 26,748,221 -897 4.31% 293,143,838
2024-04-22 2024-04-18 11.026 26,749,118 +897 4.31% 294,941,191
2024-04-18 2024-04-16 11.004 26,748,221 +74,523 4.31% 294,335,480
2024-04-17 2024-04-15 11.071 26,673,698 +8,081 4.30% 295,297,916
2024-04-12 2024-04-10 11.093 26,665,617 -42,200 4.30% 295,802,434
2024-04-10 2024-04-08 11.138 26,707,817 +898 4.31% 297,460,402
2024-03-22 2024-03-20 11.405 26,706,919 +898 4.30% 304,589,210
2024-03-18 2024-03-14 11.249 26,706,021 -3,592 4.30% 300,414,803
2024-03-14 2024-03-12 11.271 26,709,613 +9,877 4.31% 301,050,170
2024-03-11 2024-03-07 11.427 26,699,736 -72,727 4.30% 305,102,029
2024-03-06 2024-03-04 11.516 26,772,463 -44,893 4.32% 308,318,535
2024-03-01 2024-02-28 11.494 26,817,356 -898 4.32% 308,238,174
2024-02-29 2024-02-27 11.583 26,818,254 -898 4.32% 310,638,019
2024-02-01 2024-01-30 11.115 26,819,152 +898 4.32% 298,103,003
2024-01-31 2024-01-29 11.249 26,818,254 -898 4.32% 301,677,307
2024-01-29 2024-01-25 11.338 26,819,152 +898 4.32% 304,077,011
2024-01-15 2024-01-11 11.806 26,818,254 -898 4.32% 316,611,827
2024-01-09 2024-01-05 12.029 26,819,152 +49,383 4.32% 322,596,436
2024-01-08 2024-01-04 12.051 26,769,769 -898 4.32% 322,598,730
2024-01-03 2023-12-29 11.917 26,770,667 -4,489 4.32% 319,031,627
2024-01-02 2023-12-28 12.029 26,775,156 +897 4.32% 322,067,227
2023-12-29 2023-12-27 11.806 26,774,259 -1,795 4.32% 316,092,429
2023-12-28 2023-12-22 11.605 26,776,054 -898 4.32% 310,745,653
2023-12-27 2023-12-21 12.095 26,776,952 -2,694 4.32% 323,878,213
2023-12-22 2023-12-20 11.539 26,779,646 -898 4.32% 308,997,777
2023-12-20 2023-12-18 11.494 26,780,544 -897 4.32% 307,815,057
2023-12-18 2023-12-14 11.383 26,781,441 -898 4.32% 304,842,564
2023-12-15 2023-12-13 11.249 26,782,339 -2,694 4.32% 301,273,300
2023-12-08 2023-12-06 11.360 26,785,033 +71,829 4.32% 304,286,809
2023-12-07 2023-12-05 11.360 26,713,204 -21,549 4.31% 303,470,808
2023-12-04 2023-11-30 11.516 26,734,753 -898 4.31% 307,884,257
2023-12-01 2023-11-29 11.472 26,735,651 -897 4.31% 306,703,517
2023-11-30 2023-11-28 11.650 26,736,548 -898 4.31% 311,478,294
2023-11-29 2023-11-27 11.449 26,737,446 -898 4.31% 306,128,528
2023-11-24 2023-11-22 11.516 26,738,344 -1,796 4.31% 307,925,612
2023-11-23 2023-11-21 11.628 26,740,140 -2,693 4.31% 310,924,499
2023-11-22 2023-11-20 11.561 26,742,833 -4,490 4.31% 309,168,710
2023-11-20 2023-11-16 11.249 26,747,323 +5,387 4.31% 300,879,407
2023-11-17 2023-11-15 11.360 26,741,936 -13,467 4.31% 303,797,213
2023-11-16 2023-11-14 11.249 26,755,403 +897 4.31% 300,970,299
2023-11-15 2023-11-13 11.138 26,754,506 -4,489 4.31% 297,980,404
2023-11-14 2023-11-10 11.294 26,758,995 -898 4.31% 302,202,826
2023-11-13 2023-11-09 11.126 26,759,893 -898 4.31% 297,742,362
2023-11-10 2023-11-08 11.048 26,760,791 -898 4.31% 295,666,001
2023-11-03 2023-11-01 10.948 26,761,689 -7,182 4.31% 292,993,379
2023-11-01 2023-10-30 10.948 26,768,871 +2,693 4.31% 293,072,009
2023-10-31 2023-10-27 10.915 26,766,178 -20,651 4.31% 292,148,194
2023-10-30 2023-10-26 11.138 26,786,829 +11,673 4.32% 298,340,404
2023-10-27 2023-10-25 11.138 26,775,156 +2,693 4.32% 298,210,395
2023-10-25 2023-10-20 11.271 26,772,463 -898 4.32% 301,758,567
2023-10-24 2023-10-19 11.271 26,773,361 +3,592 4.32% 301,768,688
2023-10-20 2023-10-18 11.494 26,769,769 -898 4.32% 307,691,210
2023-10-13 2023-10-11 11.294 26,770,667 -3,592 4.32% 302,334,644
2023-10-12 2023-10-10 11.227 26,774,259 -20,650 4.32% 300,586,008
2023-10-10 2023-10-06 11.227 26,794,909 -26,936 4.32% 300,817,839
2023-10-09 2023-10-05 11.338 26,821,845 +898 4.32% 304,107,545
2023-10-04 2023-09-29 11.650 26,820,947 +7,183 4.32% 312,461,534
2023-09-29 2023-09-27 11.605 26,813,764 +11,672 4.32% 311,183,291
2023-09-27 2023-09-25 11.828 26,802,092 +308,101 4.32% 317,018,042
2023-09-25 2023-09-21 12.245 26,493,991 -151,950 4.27% 324,413,705
2023-09-22 2023-09-20 12.268 26,645,941 -296,267 4.39% 326,880,760
2023-09-20 2023-09-18 12.199 26,942,208 +14,939 4.44% 328,675,632
2023-09-19 2023-09-15 12.381 26,927,269 -879 4.43% 333,396,273
2023-09-18 2023-09-14 12.290 26,928,148 +25,484 4.43% 330,955,633
2023-09-15 2023-09-13 12.290 26,902,664 +7,908 4.43% 330,642,427
2023-09-14 2023-09-12 12.472 26,894,756 -879 4.43% 335,442,201
2023-09-13 2023-09-11 12.427 26,895,635 +7,030 4.43% 334,228,883
2023-09-11 2023-09-06 12.518 26,888,605 +46,574 4.43% 336,589,445
2023-09-07 2023-09-05 12.563 26,842,031 +31,634 4.42% 337,228,277
2023-09-06 2023-09-04 12.563 26,810,397 +17,575 4.42% 336,830,845
2023-09-04 2023-08-30 12.563 26,792,822 +88 4.41% 336,610,043
2023-08-31 2023-08-29 12.563 26,792,734 +5,272 4.41% 336,608,937
2023-08-24 2023-08-22 12.632 26,787,462 +17,575 4.41% 338,371,739
2023-08-23 2023-08-21 12.495 26,769,887 +31,635 4.41% 334,494,064
2023-08-17 2023-08-15 12.677 26,738,252 -879 4.40% 338,967,250
2023-08-10 2023-08-08 12.837 26,739,131 -879 4.40% 343,238,445
2023-08-09 2023-08-07 12.973 26,740,010 -878 4.40% 346,901,321
2023-08-02 2023-07-31 12.791 26,740,888 -28,120 4.40% 342,043,761
2023-08-01 2023-07-28 12.700 26,769,008 -14,939 4.41% 339,966,410
2023-07-31 2023-07-27 12.700 26,783,947 -10,545 4.41% 340,156,135
2023-07-27 2023-07-25 12.746 26,794,492 -7,908 4.41% 341,509,734
2023-07-26 2023-07-24 12.632 26,802,400 -1,758 4.41% 338,560,432
2023-07-25 2023-07-21 12.632 26,804,158 +1,758 4.41% 338,582,638
2023-07-21 2023-07-19 12.700 26,802,400 -879 4.41% 340,390,488
2023-07-20 2023-07-18 12.654 26,803,279 -879 4.41% 339,181,574
2023-07-03 2023-06-29 13.155 26,804,158 +30,756 4.41% 352,613,991
2023-06-27 2023-06-23 12.928 26,773,402 +879 4.41% 346,115,802
2023-06-16 2023-06-14 12.654 26,772,523 +3,515 4.41% 338,792,373
2023-06-14 2023-06-12 12.905 26,769,008 +1,017,713 4.41% 345,449,739
2023-06-12 2023-06-08 13.425 25,751,295 -52,159 4.24% 345,723,323
2023-06-09 2023-06-07 13.472 25,803,454 -221,126 4.36% 347,628,534
2023-06-07 2023-06-05 13.542 26,024,580 -857 4.40% 352,430,498
2023-06-05 2023-06-01 13.309 26,025,437 +4,283 4.40% 346,365,515
2023-06-01 2023-05-30 13.472 26,021,154 +856 4.40% 350,561,426
2023-05-30 2023-05-25 13.542 26,020,298 +5,140 4.40% 352,372,510
2023-05-24 2023-05-22 13.472 26,015,158 +6,853 4.40% 350,480,646
2023-05-22 2023-05-18 13.542 26,008,305 +2,569 4.39% 352,210,098
2023-05-19 2023-05-17 13.566 26,005,736 +11,992 4.39% 352,782,507
2023-05-18 2023-05-16 13.496 25,993,744 +857 4.39% 350,799,072
2023-05-17 2023-05-15 13.729 25,992,887 -5,139 4.39% 356,856,494
2023-05-16 2023-05-12 13.659 25,998,026 +27,410 4.39% 355,105,991
2023-05-15 2023-05-11 13.612 25,970,616 -12,849 4.39% 353,518,842
2023-05-12 2023-05-10 13.659 25,983,465 -11,135 4.39% 354,907,103
2023-05-11 2023-05-09 13.706 25,994,600 -19,702 4.39% 356,273,073
2023-05-10 2023-05-08 13.752 26,014,302 +3,427 4.40% 357,757,900
2023-05-08 2023-05-04 13.682 26,010,875 +5,996 4.39% 355,888,814
2023-05-05 2023-05-03 13.472 26,004,879 +5,996 4.39% 350,342,166
2023-05-04 2023-05-02 13.776 25,998,883 +857 4.39% 358,152,891
2023-05-03 2023-04-28 13.425 25,998,026 +2,569 4.39% 349,035,804
2023-05-02 2023-04-27 13.706 25,995,457 +5,140 4.39% 356,284,819
2023-04-27 2023-04-25 13.636 25,990,317 +2,569 4.39% 354,393,856
2023-04-26 2023-04-24 13.636 25,987,748 +7,281 4.39% 354,358,826
2023-04-13 2023-04-11 13.659 25,980,467 +857 4.39% 354,866,154
2023-04-04 2023-03-31 13.869 25,979,610 -1,713 4.39% 360,313,747
2023-04-03 2023-03-30 13.752 25,981,323 +59,960 4.39% 357,304,361
2023-03-29 2023-03-27 13.566 25,921,363 +4,283 4.38% 351,637,939
2023-03-27 2023-03-23 13.776 25,917,080 +857 4.38% 357,025,997
2023-03-21 2023-03-17 13.776 25,916,223 +857 4.38% 357,014,192
2023-03-17 2023-03-15 13.659 25,915,366 +1,713 4.38% 353,976,942
2023-03-16 2023-03-14 13.542 25,913,653 +18,844 4.38% 350,928,300
2023-03-13 2023-03-09 13.799 25,894,809 +857 4.38% 357,323,807
2023-03-10 2023-03-08 13.776 25,893,952 -2,570 4.37% 356,707,393
2023-03-08 2023-03-06 13.986 25,896,522 -428 4.38% 362,184,636
2023-03-07 2023-03-03 13.986 25,896,950 +857 4.38% 362,190,622
2023-03-03 2023-03-01 13.776 25,896,093 +1,713 4.38% 356,736,887
2023-03-02 2023-02-28 13.706 25,894,380 +36,833 4.38% 354,899,493
2023-03-01 2023-02-27 13.752 25,857,547 +4,283 4.37% 355,602,150
2023-02-24 2023-02-22 13.846 25,853,264 -7,710 4.37% 357,957,803
2023-02-23 2023-02-21 13.892 25,860,974 +10,279 4.37% 359,272,192
2023-02-22 2023-02-20 13.962 25,850,695 -6,852 4.37% 360,940,128
2023-02-17 2023-02-15 13.962 25,857,547 +25,697 4.37% 361,035,799
2023-02-15 2023-02-13 14.126 25,831,850 -6,852 4.36% 364,898,976
2023-02-14 2023-02-10 14.103 25,838,702 -5,140 4.37% 364,392,468
2023-02-13 2023-02-09 14.266 25,843,842 -5,996 4.37% 368,688,887
2023-02-09 2023-02-07 14.243 25,849,838 -1,713 4.37% 368,170,868
2023-02-07 2023-02-03 14.313 25,851,551 -8,566 4.37% 370,006,062
2023-01-31 2023-01-27 14.476 25,860,117 -41,972 4.37% 374,355,256
2023-01-30 2023-01-26 14.476 25,902,089 -24,841 4.38% 374,962,849
2023-01-18 2023-01-16 14.429 25,926,930 -857 4.38% 374,111,734
2023-01-17 2023-01-13 14.453 25,927,787 -1,713 4.38% 374,729,479
2023-01-13 2023-01-11 14.570 25,929,500 -6,853 4.38% 377,781,331
2023-01-12 2023-01-10 14.196 25,936,353 +857 4.38% 368,191,915
2023-01-09 2023-01-05 14.500 25,935,496 +6,853 4.38% 376,052,013
2023-01-06 2023-01-04 14.359 25,928,643 +856 4.38% 372,320,256
2023-01-05 2023-01-03 14.359 25,927,787 +17,132 4.38% 372,307,964
2023-01-04 2022-12-30 14.219 25,910,655 -857 4.38% 368,432,086
2022-12-30 2022-12-28 14.313 25,911,512 -856 4.38% 370,864,267
2022-12-28 2022-12-22 14.103 25,912,368 -5,140 4.38% 365,431,349
2022-12-16 2022-12-14 14.196 25,917,508 -856 4.38% 367,924,392
2022-12-15 2022-12-13 14.336 25,918,364 +24,840 4.38% 371,567,496
2022-12-14 2022-12-12 13.729 25,893,524 -856 4.37% 355,492,339
2022-12-13 2022-12-09 13.822 25,894,380 +5,139 4.38% 357,922,486
2022-12-07 2022-12-05 13.169 25,889,241 +1,713 4.37% 340,926,047
2022-12-05 2022-12-01 13.005 25,887,528 +11,496 4.37% 336,672,417
2022-12-01 2022-11-29 12.959 25,876,032 -1,713 4.37% 335,314,569
2022-11-30 2022-11-28 12.842 25,877,745 -75,434 4.37% 332,315,714
2022-11-29 2022-11-25 13.029 25,953,179 +856 4.39% 338,132,193
2022-11-28 2022-11-24 12.912 25,952,323 -856 4.38% 335,091,282
2022-11-25 2022-11-23 12.935 25,953,179 +6,852 4.39% 335,708,306
2022-11-24 2022-11-22 12.585 25,946,327 +2,570 4.38% 326,532,499
2022-11-23 2022-11-21 12.608 25,943,757 +471,976 4.38% 327,105,908
2022-11-22 2022-11-18 12.608 25,471,781 +212,432 4.30% 321,155,107
2022-11-21 2022-11-17 12.772 25,259,349 +6,853 4.27% 322,605,108
2022-11-18 2022-11-16 12.608 25,252,496 +41,115 4.27% 318,390,302
2022-11-15 2022-11-11 13.355 25,211,381 -856 4.26% 336,708,767
2022-11-10 2022-11-08 13.122 25,212,237 -857 4.26% 330,833,483
2022-11-09 2022-11-07 13.239 25,213,094 -856 4.26% 333,788,186
2022-11-08 2022-11-04 13.052 25,213,950 -857 4.26% 329,089,825
2022-11-02 2022-10-31 12.632 25,214,807 +857 4.26% 318,503,841
2022-10-28 2022-10-26 12.959 25,213,950 -6,853 4.26% 326,734,979
2022-10-26 2022-10-24 12.842 25,220,803 +2,570 4.26% 323,879,425
2022-10-25 2022-10-21 13.215 25,218,233 -8,566 4.26% 333,267,408
2022-10-19 2022-10-17 13.355 25,226,799 -857 4.26% 336,914,681
2022-10-18 2022-10-14 13.332 25,227,656 -6,852 4.26% 336,337,095
2022-10-17 2022-10-13 13.425 25,234,508 +2,570 4.26% 338,785,213
2022-10-14 2022-10-12 13.566 25,231,938 -8,566 4.26% 342,285,500
2022-10-13 2022-10-11 13.776 25,240,504 -5,996 4.26% 347,705,687
2022-10-12 2022-10-10 14.009 25,246,500 -1,714 4.27% 353,683,003
2022-10-07 2022-10-05 14.126 25,248,214 +857 4.27% 356,654,573
2022-10-06 2022-10-03 13.799 25,247,357 +857 4.27% 348,389,584
2022-10-03 2022-09-29 13.776 25,246,500 -5,996 4.27% 347,788,286
2022-09-29 2022-09-27 14.359 25,252,496 +1,713 4.27% 362,611,177
2022-09-27 2022-09-23 14.686 25,250,783 +243,397 4.27% 370,840,583
2022-09-26 2022-09-22 15.309 25,007,386 -856 4.23% 382,840,488
2022-09-23 2022-09-21 15.238 25,008,242 +401,212 4.23% 381,072,878
2022-09-22 2022-09-20 15.357 24,607,030 -240,783 4.23% 377,879,496
2022-09-19 2022-09-15 15.404 24,847,813 +842 4.27% 382,756,624
2022-09-16 2022-09-14 15.119 24,846,971 +16,010 4.27% 375,666,729
2022-09-15 2022-09-13 15.357 24,830,961 -842 4.26% 381,318,308
2022-09-14 2022-09-09 15.262 24,831,803 +842 4.26% 378,973,703
2022-09-13 2022-09-08 15.024 24,830,961 -842 4.26% 373,067,216
2022-09-09 2022-09-07 15.452 24,831,803 -843 4.26% 383,688,772
2022-09-08 2022-09-06 15.546 24,832,646 -2,528 4.27% 386,059,413
2022-09-06 2022-09-02 15.784 24,835,174 +843 4.27% 391,993,351
2022-09-02 2022-08-31 15.997 24,834,331 +4,213 4.27% 397,285,038
2022-09-01 2022-08-30 16.021 24,830,118 -5,898 4.26% 397,806,985
2022-08-30 2022-08-26 15.879 24,836,016 -843 4.27% 394,364,576
2022-08-23 2022-08-19 15.689 24,836,859 -2,528 4.27% 389,661,932
2022-08-17 2022-08-15 15.855 24,839,387 +843 4.27% 393,828,539
2022-08-15 2022-08-11 15.784 24,838,544 -843 4.27% 392,046,543
2022-08-10 2022-08-08 15.546 24,839,387 +843 4.27% 386,164,211
2022-08-09 2022-08-05 15.641 24,838,544 -1,686 4.27% 388,509,280
2022-08-05 2022-08-03 15.594 24,840,230 +4,214 4.27% 387,356,484
2022-08-04 2022-08-02 15.309 24,836,016 -11,797 4.27% 380,216,968
2022-08-03 2022-08-01 15.665 24,847,813 +1,685 4.27% 389,244,024
2022-07-29 2022-07-27 15.879 24,846,128 +8,426 4.27% 394,525,142
2022-07-28 2022-07-26 15.879 24,837,702 +843 4.27% 394,391,347
2022-07-25 2022-07-21 15.902 24,836,859 +1,685 4.27% 394,967,465
2022-07-20 2022-07-18 15.879 24,835,174 +843 4.27% 394,351,206
2022-07-19 2022-07-15 15.879 24,834,331 +8,426 4.27% 394,337,820
2022-07-18 2022-07-14 16.164 24,825,905 +2,528 4.26% 401,274,950
2022-07-15 2022-07-13 16.164 24,823,377 +2,528 4.26% 401,234,089
2022-07-14 2022-07-12 16.401 24,820,849 +9,269 4.26% 407,084,464
2022-07-12 2022-07-08 16.472 24,811,580 +843 4.26% 408,699,155
2022-07-11 2022-07-07 16.377 24,810,737 +842 4.26% 406,329,734
2022-07-07 2022-07-05 16.401 24,809,895 +843 4.26% 406,904,808
2022-07-06 2022-07-04 16.591 24,809,052 +843 4.26% 411,601,732
2022-07-05 2022-06-30 16.733 24,808,209 -2,528 4.26% 415,120,688
2022-07-04 2022-06-29 16.615 24,810,737 -1,686 4.26% 412,218,571
2022-06-30 2022-06-28 16.615 24,812,423 -8,426 4.26% 412,246,583
2022-06-29 2022-06-27 16.638 24,820,849 +2,528 4.26% 412,975,701
2022-06-28 2022-06-24 16.496 24,818,321 -843 4.26% 409,399,257
2022-06-27 2022-06-23 16.472 24,819,164 +9,269 4.26% 408,824,079
2022-06-24 2022-06-22 16.496 24,809,895 +22,752 4.26% 409,260,263
2022-06-23 2022-06-21 16.543 24,787,143 -48,873 4.26% 410,061,597
2022-06-21 2022-06-17 17.018 24,836,016 -57,300 4.27% 422,659,792
2022-06-20 2022-06-16 17.042 24,893,316 +1,686 4.28% 424,225,768
2022-06-17 2022-06-15 16.852 24,891,630 +2,528 4.28% 419,470,606
2022-06-15 2022-06-13 17.208 24,889,102 -3,371 4.27% 428,289,160
2022-06-14 2022-06-10 17.113 24,892,473 +843 4.28% 425,983,873
2022-06-13 2022-06-09 17.065 24,891,630 +303,475 4.28% 424,787,839
2022-06-10 2022-06-08 17.759 24,588,155 -5,898 4.22% 436,669,914
2022-06-09 2022-06-07 17.880 24,594,053 +442,446 4.22% 439,745,915
2022-06-08 2022-06-06 17.735 24,151,607 -212,851 4.22% 428,333,540
2022-06-07 2022-06-02 15.947 24,364,458 -1,656 4.26% 388,544,423
2022-06-01 2022-05-30 15.947 24,366,114 -2,483 4.26% 388,570,832
2022-05-26 2022-05-24 16.044 24,368,597 +5,794 4.26% 390,965,643
2022-05-25 2022-05-23 16.213 24,362,803 +24,832 4.26% 394,993,331
2022-05-23 2022-05-19 16.068 24,337,971 +5,794 4.26% 391,062,349
2022-05-20 2022-05-18 15.826 24,332,177 -1,655 4.25% 385,090,014
2022-05-19 2022-05-17 15.416 24,333,832 +9,933 4.25% 375,120,824
2022-05-17 2022-05-13 14.884 24,323,899 +6,663 4.25% 362,037,780
2022-05-10 2022-05-05 15.198 24,317,236 +3,311 4.25% 369,576,923
2022-04-29 2022-04-27 15.029 24,313,925 +75,376 4.25% 365,414,223
2022-04-27 2022-04-25 14.908 24,238,549 +2,484 4.24% 361,353,089
2022-04-25 2022-04-21 15.271 24,236,065 +7,449 4.24% 370,100,078
2022-04-14 2022-04-12 15.464 24,228,616 +5,794 4.24% 374,669,698
2022-04-07 2022-04-04 15.391 24,222,822 +7,450 4.24% 372,824,256
2022-04-04 2022-03-31 15.126 24,215,372 +4,139 4.23% 366,273,474
2022-04-01 2022-03-30 15.126 24,211,233 +827 4.23% 366,210,869
2022-03-29 2022-03-25 15.126 24,210,406 -1,655 4.23% 366,198,360
2022-03-22 2022-03-18 15.126 24,212,061 +2,483 4.23% 366,223,393
2022-03-17 2022-03-15 14.207 24,209,578 +4,966 4.23% 343,957,303
2022-03-11 2022-03-09 14.932 24,204,612 -827 4.23% 361,431,991
2022-03-09 2022-03-07 15.174 24,205,439 +7,449 4.23% 367,292,954
2022-03-08 2022-03-04 15.367 24,197,990 -827 4.23% 371,857,374
2022-03-04 2022-03-02 15.391 24,198,817 -9,106 4.23% 372,454,784
2022-03-03 2022-03-01 15.488 24,207,923 +828 4.23% 374,934,625
2022-02-28 2022-02-24 15.536 24,207,095 +6,622 4.23% 376,091,603
2022-02-23 2022-02-21 15.730 24,200,473 +6,622 4.23% 380,666,652
2022-02-22 2022-02-18 15.730 24,193,851 -828 4.23% 380,562,490
2022-02-18 2022-02-16 15.730 24,194,679 -2,483 4.23% 380,575,514
2022-02-16 2022-02-14 15.706 24,197,162 -9,933 4.23% 380,029,910
2022-02-15 2022-02-11 15.826 24,207,095 -7,458 4.23% 383,110,420
2022-02-11 2022-02-09 15.875 24,214,553 +2,484 4.23% 384,398,616
2022-02-09 2022-02-07 15.802 24,212,069 -3,311 4.23% 382,604,119
2022-02-08 2022-02-04 15.875 24,215,380 -2,484 4.23% 384,411,745
2022-02-07 2022-01-31 15.826 24,217,864 -15,727 4.23% 383,280,854
2022-02-04 2022-01-27 15.730 24,233,591 -15,726 4.24% 381,187,589
2022-01-26 2022-01-24 15.947 24,249,317 +2,483 4.24% 386,708,249
2022-01-21 2022-01-19 16.020 24,246,834 -4,967 4.24% 388,426,237
2022-01-20 2022-01-18 15.826 24,251,801 +3,311 4.24% 383,817,954
2022-01-19 2022-01-17 15.464 24,248,490 +4,967 4.24% 374,977,029
2022-01-17 2022-01-13 16.020 24,243,523 +827 4.24% 388,373,196
2022-01-14 2022-01-12 15.851 24,242,696 +5,795 4.24% 384,259,616
2022-01-13 2022-01-11 16.503 24,236,901 -3,311 4.24% 399,979,545
2022-01-06 2022-01-04 15.464 24,240,212 -1,656 4.24% 374,849,018
2022-01-04 2021-12-31 15.464 24,241,868 -828 4.24% 374,874,626
2021-12-30 2021-12-28 15.488 24,242,696 -9,932 4.24% 375,473,192
2021-12-29 2021-12-24 15.319 24,252,628 +4,966 4.24% 371,525,009
2021-12-28 2021-12-22 15.271 24,247,662 -828 4.24% 370,277,172
2021-12-23 2021-12-21 15.271 24,248,490 -6,497 4.24% 370,289,816
2021-12-06 2021-12-02 15.222 24,254,987 -828 4.24% 369,216,912
2021-11-30 2021-11-26 15.464 24,255,815 +4,139 4.24% 375,090,302
2021-11-29 2021-11-25 15.657 24,251,676 +827 4.24% 379,714,125
2021-11-17 2021-11-15 15.730 24,250,849 +5,794 4.24% 381,459,053
2021-11-10 2021-11-08 15.826 24,245,055 -827 4.24% 383,711,189
2021-11-08 2021-11-04 15.585 24,245,882 +827 4.24% 377,865,892
2021-11-05 2021-11-03 15.657 24,245,055 +52,975 4.24% 379,610,459
2021-11-03 2021-11-01 15.585 24,192,080 -827 4.23% 377,027,401
2021-11-02 2021-10-29 15.754 24,192,907 +8,277 4.23% 381,132,200
2021-10-28 2021-10-26 15.730 24,184,630 -59,597 4.23% 380,417,446
2021-10-27 2021-10-25 15.754 24,244,227 +5,794 4.24% 381,940,689
2021-10-21 2021-10-19 16.020 24,238,433 -827 4.24% 388,291,656
2021-10-19 2021-10-15 16.165 24,239,260 +6,621 4.24% 391,818,975
2021-10-18 2021-10-12 16.068 24,232,639 +2,484 4.24% 389,369,875
2021-10-07 2021-10-05 16.165 24,230,155 -828 4.24% 391,671,796
2021-10-06 2021-10-04 15.754 24,230,983 -2,483 4.24% 381,732,045
2021-09-27 2021-09-23 15.609 24,233,466 +251,763 4.24% 378,257,930
2021-09-23 2021-09-20 15.877 23,981,703 +87,237 4.19% 380,765,572
2021-09-20 2021-09-16 16.295 23,894,466 -22,005 4.24% 389,348,747
2021-09-17 2021-09-15 16.491 23,916,471 +7,335 4.25% 394,402,576
2021-09-13 2021-09-09 17.055 23,909,136 -273,025 4.25% 407,776,374
2021-09-10 2021-09-08 17.006 24,182,161 +9,780 4.29% 411,246,027
2021-09-08 2021-09-06 17.252 24,172,381 +815 4.29% 417,011,593
2021-09-03 2021-09-01 17.031 24,171,566 +815 4.29% 411,659,015
2021-09-02 2021-08-31 17.006 24,170,751 -8,150 4.29% 411,051,987
2021-08-30 2021-08-26 17.423 24,178,901 +4,890 4.29% 421,277,513
2021-08-25 2021-08-23 17.374 24,174,011 +4,075 4.29% 420,005,856
2021-08-20 2021-08-18 17.178 24,169,936 -2,445 4.29% 415,190,027
2021-08-16 2021-08-12 17.669 24,172,381 +291,085 4.29% 427,095,799
2021-08-13 2021-08-11 17.644 23,881,296 -4,075 4.24% 421,366,645
2021-08-09 2021-08-05 17.546 23,885,371 -46,455 4.24% 419,093,964
2021-08-06 2021-08-04 17.988 23,931,826 -13,040 4.25% 430,480,203
2021-08-05 2021-08-03 17.791 23,944,866 -815 4.25% 426,013,920
2021-08-04 2021-08-02 17.791 23,945,681 -14,670 4.25% 426,028,420
2021-08-03 2021-07-30 17.791 23,960,351 -8,965 4.25% 426,289,421
2021-08-02 2021-07-29 17.791 23,969,316 -77,424 4.26% 426,448,921
2021-07-30 2021-07-28 17.791 24,046,740 -93,277 4.27% 427,826,406
2021-07-29 2021-07-27 17.914 24,140,017 -8,150 4.29% 432,447,912
2021-07-27 2021-07-23 18.503 24,148,167 +6,520 4.29% 446,816,178
2021-07-22 2021-07-20 18.405 24,141,647 -16,300 4.29% 444,325,800
2021-07-21 2021-07-19 18.479 24,157,947 -17,115 4.29% 446,404,304
2021-07-20 2021-07-16 18.626 24,175,062 -57,050 4.29% 450,280,091
2021-07-15 2021-07-13 18.650 24,232,112 +2,445 4.30% 451,937,348
2021-07-14 2021-07-12 18.650 24,229,667 +4,890 4.30% 451,891,747
2021-07-12 2021-07-08 18.675 24,224,777 -27,710 4.30% 452,395,022
2021-07-09 2021-07-07 18.773 24,252,487 -52,975 4.31% 455,293,120
2021-07-07 2021-07-05 18.822 24,305,462 -815 4.32% 457,480,532
2021-07-06 2021-07-02 18.749 24,306,277 +5,705 4.32% 455,706,448
2021-06-30 2021-06-28 18.699 24,300,572 +1 4.32% 454,406,819
2021-06-28 2021-06-24 18.896 24,300,571 +815 4.32% 459,177,476
2021-06-25 2021-06-23 18.847 24,299,756 +5,705 4.32% 457,969,447
2021-06-24 2021-06-22 18.945 24,294,051 +16 4.31% 460,246,624
2021-06-23 2021-06-21 18.675 24,294,035 +29 4.31% 453,688,407
2021-06-09 2021-06-07 19.857 24,294,006 +425,145 4.31% 482,399,753
2021-06-08 2021-06-04 19.932 23,868,861 -1,601 4.31% 475,746,279
2021-06-07 2021-06-03 19.732 23,870,462 -801 4.31% 471,008,483
2021-06-04 2021-06-02 19.957 23,871,263 +3,203 4.31% 476,390,388
2021-05-28 2021-05-26 18.858 23,868,060 +5,165 4.31% 450,095,723
2021-05-27 2021-05-25 18.608 23,862,895 +12,811 4.31% 444,038,080
2021-05-04 2021-04-30 18.983 23,850,084 +4,805 4.31% 452,735,259
2021-05-03 2021-04-29 18.983 23,845,279 +15,214 4.31% 452,644,048
2021-04-29 2021-04-27 18.933 23,830,065 +5,605 4.31% 451,164,839
2021-04-28 2021-04-26 19.057 23,824,460 +3,203 4.31% 454,034,043
2021-04-27 2021-04-23 19.157 23,821,257 +4,804 4.31% 456,352,939
2021-04-26 2021-04-22 19.182 23,816,453 +8,808 4.30% 456,855,771
2021-04-23 2021-04-21 19.207 23,807,645 +1,602 4.30% 457,281,457
2021-04-21 2021-04-19 19.607 23,806,043 +801 4.30% 466,764,356
2021-04-20 2021-04-16 19.157 23,805,242 +2,402 4.30% 456,046,134
2021-04-19 2021-04-15 19.882 23,802,840 -11,211 4.30% 473,241,322
2021-04-16 2021-04-14 19.157 23,814,051 -4,804 4.30% 456,214,891
2021-04-14 2021-04-12 19.182 23,818,855 -15,214 4.31% 456,901,847
2021-04-13 2021-04-09 18.483 23,834,069 -14,413 4.31% 440,525,168
2021-04-09 2021-04-07 18.408 23,848,482 -4,004 4.31% 439,004,571
2021-04-07 2021-03-31 18.208 23,852,486 -11,210 4.31% 434,312,162
2021-04-01 2021-03-30 17.958 23,863,696 +1,601 4.31% 428,555,834
2021-03-31 2021-03-29 17.884 23,862,095 -3,203 4.31% 426,739,070
2021-03-29 2021-03-25 17.634 23,865,298 -8,007 4.31% 420,835,508
2021-03-26 2021-03-24 17.634 23,873,305 +11,210 4.31% 420,976,702
2021-03-25 2021-03-23 17.609 23,862,095 +801 4.31% 420,183,023
2021-03-23 2021-03-19 17.634 23,861,294 +8,808 4.31% 420,764,902
2021-03-22 2021-03-18 17.659 23,852,486 -1,601 4.31% 421,205,348
2021-03-12 2021-03-10 17.484 23,854,087 +4,003 4.31% 417,062,990
2021-03-11 2021-03-09 17.709 23,850,084 +4,004 4.31% 422,354,340
2021-03-05 2021-03-03 17.983 23,846,080 +2,402 4.31% 428,835,082
2021-03-04 2021-03-02 18.008 23,843,678 +4,805 4.31% 429,387,430
2021-03-03 2021-03-01 18.008 23,838,873 +4,003 4.31% 429,300,899
2021-03-02 2021-02-26 17.983 23,834,870 +12,011 4.31% 428,633,487
2021-03-01 2021-02-25 18.233 23,822,859 +801 4.31% 434,367,731
2021-02-26 2021-02-24 18.083 23,822,058 -4,004 4.31% 430,783,100
2021-02-25 2021-02-23 18.433 23,826,062 +8,808 4.31% 439,186,966
2021-02-19 2021-02-17 17.834 23,817,254 -4,804 4.30% 424,747,385
2021-02-17 2021-02-11 17.834 23,822,058 +1,602 4.31% 424,833,057
2021-02-09 2021-02-05 17.809 23,820,456 -1,602 4.31% 424,209,524
2021-02-08 2021-02-04 17.884 23,822,058 +1,602 4.31% 426,023,066
2021-02-05 2021-02-03 17.709 23,820,456 -2,403 4.31% 421,829,667
2021-02-03 2021-02-01 17.934 23,822,859 -800 4.31% 427,227,439
2021-01-28 2021-01-26 17.859 23,823,659 +2,402 4.31% 425,456,653
2021-01-27 2021-01-25 17.734 23,821,257 +5,605 4.31% 422,438,835
2021-01-26 2021-01-22 18.483 23,815,652 +801 4.30% 440,184,767
2021-01-25 2021-01-21 18.783 23,814,851 -3,203 4.30% 447,307,853
2021-01-22 2021-01-20 18.708 23,818,054 +1,601 4.30% 445,583,301
2021-01-21 2021-01-19 19.232 23,816,453 +6,406 4.30% 458,045,500
2021-01-20 2021-01-18 19.707 23,810,047 -3,203 4.30% 469,221,679
2021-01-19 2021-01-15 19.107 23,813,250 +6,406 4.30% 455,009,977
2021-01-18 2021-01-14 19.807 23,806,844 +14,413 4.30% 471,537,055
2021-01-15 2021-01-13 16.984 23,792,431 +2,403 4.30% 404,099,715
2021-01-14 2021-01-12 15.935 23,790,028 +3,202 4.30% 379,102,323
2021-01-13 2021-01-11 15.985 23,786,826 -4,804 4.30% 380,239,546
2021-01-05 2020-12-31 16.235 23,791,630 +2,402 4.30% 386,258,783
2020-12-29 2020-12-24 16.060 23,789,228 -800 4.30% 382,060,496
2020-12-03 2020-12-01 16.260 23,790,028 -801 4.30% 386,826,978
2020-11-23 2020-11-19 16.235 23,790,829 +801 4.30% 386,245,778
2020-11-20 2020-11-18 15.860 23,790,028 +1,601 4.30% 377,319,710
2020-11-19 2020-11-17 15.885 23,788,427 -801 4.30% 377,888,482
2020-11-16 2020-11-12 16.060 23,789,228 -800 4.30% 382,060,496
2020-11-10 2020-11-06 15.860 23,790,028 -2,403 4.30% 377,319,710
2020-11-03 2020-10-30 15.785 23,792,431 -1,701 4.30% 375,575,030
2020-11-02 2020-10-29 15.386 23,794,132 -13,613 4.30% 366,092,972
2020-10-28 2020-10-23 15.636 23,807,745 -801 4.30% 372,248,888
2020-10-06 2020-09-30 16.210 23,808,546 +3,203 4.30% 385,938,748
2020-09-24 2020-09-22 16.964 23,805,343 -80,073 4.30% 403,833,936
2020-09-23 2020-09-21 17.116 23,885,416 +393,323 4.32% 408,831,747
2020-09-14 2020-09-10 17.523 23,492,093 -3,151 4.32% 411,644,871
2020-09-02 2020-08-31 17.396 23,495,244 -3,150 4.32% 408,716,751
2020-09-01 2020-08-28 16.837 23,498,394 +788 4.32% 395,643,118
2020-08-31 2020-08-27 16.888 23,497,606 +3,937 4.32% 396,823,304
2020-08-28 2020-08-26 17.015 23,493,669 +789 4.32% 399,739,951
2020-08-26 2020-08-24 17.269 23,492,880 -45,678 4.32% 405,692,594
2020-08-25 2020-08-21 16.786 23,538,558 -30,715 4.33% 395,123,827
2020-08-24 2020-08-20 16.735 23,569,273 -1,575 4.33% 394,442,323
2020-08-21 2020-08-19 16.710 23,570,848 +3,151 4.33% 393,870,094
2020-08-20 2020-08-18 16.507 23,567,697 +5,512 4.33% 389,029,387
2020-08-19 2020-08-17 16.659 23,562,185 +7,088 4.33% 392,528,602
2020-08-13 2020-08-11 16.304 23,555,097 -7,875 4.33% 384,035,906
2020-08-12 2020-08-10 16.761 23,562,972 -3,938 4.33% 394,935,260
2020-08-11 2020-08-07 16.735 23,566,910 +788 4.33% 394,402,777
2020-08-10 2020-08-06 15.897 23,566,122 -7,088 4.33% 374,640,187
2020-08-06 2020-08-04 15.923 23,573,210 -6,301 4.33% 375,351,514
2020-08-05 2020-08-03 15.872 23,579,511 +7,876 4.33% 374,254,230
2020-07-30 2020-07-28 15.872 23,571,635 -5,513 4.33% 374,129,222
2020-07-27 2020-07-23 16.507 23,577,148 +788 4.33% 389,185,394
2020-07-24 2020-07-22 16.659 23,576,360 -1 4.33% 392,764,747
2020-07-23 2020-07-21 16.888 23,576,361 +1 4.33% 398,153,304
2020-07-22 2020-07-20 17.243 23,576,360 +787 4.33% 406,535,462
2020-07-17 2020-07-15 17.472 23,575,573 +2,363 4.33% 411,910,252
2020-07-16 2020-07-14 17.777 23,573,210 -788 4.33% 419,052,727
2020-07-08 2020-07-06 17.827 23,573,998 -11,813 4.33% 420,264,069
2020-07-06 2020-07-02 17.700 23,585,811 -614 4.33% 417,479,831
2020-07-03 2020-06-30 17.523 23,586,425 -3,938 4.33% 413,297,822
2020-06-22 2020-06-18 17.370 23,590,363 -7,876 4.34% 409,772,332
2020-06-19 2020-06-17 16.888 23,598,239 +23,627 4.34% 398,522,776
2020-06-18 2020-06-16 16.634 23,574,612 +13,388 4.33% 392,136,944
2020-06-17 2020-06-15 17.585 23,561,224 +3,150 4.33% 414,315,715
2020-06-16 2020-06-12 18.366 23,558,074 +593,315 4.33% 432,671,893
2020-06-15 2020-06-11 18.236 22,964,759 -768 4.33% 418,783,650
2020-06-11 2020-06-09 18.236 22,965,527 -47,598 4.33% 418,797,655
2020-06-10 2020-06-08 18.080 23,013,125 +768 4.34% 416,068,515
2020-06-09 2020-06-05 18.028 23,012,357 +5,374 4.34% 414,855,625
2020-06-04 2020-06-02 18.028 23,006,983 +767 4.34% 414,758,745
2020-06-03 2020-06-01 17.975 23,006,216 -79,842 4.34% 413,546,233
2020-06-01 2020-05-28 18.106 23,086,058 +2,303 4.35% 417,988,538
2020-05-29 2020-05-27 18.236 23,083,755 +4,606 4.35% 420,953,652
2020-05-28 2020-05-26 18.236 23,079,149 -36,082 4.35% 420,869,658
2020-05-13 2020-05-11 18.757 23,115,231 +767 4.36% 433,571,293
2020-05-06 2020-05-04 18.444 23,114,464 +1 4.36% 426,330,958
2020-05-04 2020-04-28 18.627 23,114,463 -7,677 4.36% 430,546,076
2020-04-29 2020-04-27 18.653 23,122,140 -15,354 4.36% 431,291,436
2020-04-27 2020-04-23 18.601 23,137,494 -15,355 4.36% 430,372,305
2020-04-24 2020-04-22 18.601 23,152,849 -25,334 4.36% 430,657,918
2020-04-22 2020-04-20 18.705 23,178,183 +6,142 4.37% 433,544,436
2020-04-21 2020-04-17 18.653 23,172,041 +767 4.37% 432,222,226
2020-04-16 2020-04-14 18.549 23,171,274 +5,374 4.37% 429,793,350
2020-04-09 2020-04-07 17.480 23,165,900 +5,374 4.37% 404,950,074
2020-04-03 2020-04-01 16.464 23,160,526 -1,028 4.37% 381,325,003
2020-04-01 2020-03-30 16.022 23,161,554 +1,535 4.37% 371,084,313
2020-03-30 2020-03-26 15.709 23,160,019 +8,445 4.37% 363,819,530
2020-03-20 2020-03-18 15.813 23,151,574 +3,838 4.36% 366,099,385
2020-03-18 2020-03-16 16.569 23,147,736 +72,166 4.36% 383,526,539
2020-03-13 2020-03-11 18.106 23,075,570 +6,909 4.35% 417,798,646
2020-03-12 2020-03-10 18.028 23,068,661 +3,071 4.35% 415,870,646
2020-03-11 2020-03-09 18.132 23,065,590 +14,587 4.35% 418,218,840
2020-03-10 2020-03-06 18.627 23,051,003 +767 4.35% 429,364,026
2020-03-09 2020-03-05 18.861 23,050,236 +15,355 4.35% 434,754,142
2020-03-06 2020-03-04 18.809 23,034,881 -76,772 4.34% 433,264,350
2020-03-05 2020-03-03 18.887 23,111,653 -1,535 4.36% 436,514,627
2020-03-04 2020-03-02 18.887 23,113,188 -19,999 4.36% 436,543,618
2020-03-03 2020-02-28 18.653 23,133,187 +72,203 4.36% 431,497,493
2020-03-02 2020-02-27 18.861 23,060,984 +2,303 4.35% 434,956,861
2020-02-26 2020-02-24 18.418 23,058,681 +768 4.35% 424,701,369
2020-02-25 2020-02-21 18.627 23,057,913 +7,677 4.35% 429,492,737
2020-02-24 2020-02-20 18.601 23,050,236 +3,071 4.35% 428,749,250
2020-02-21 2020-02-19 18.627 23,047,165 +768 4.34% 429,292,537
2020-02-20 2020-02-18 18.601 23,046,397 +768 4.34% 428,677,842
2020-02-19 2020-02-17 18.731 23,045,629 +6,141 4.34% 431,665,403
2020-02-13 2020-02-11 18.679 23,039,488 +4,607 4.34% 430,349,958
2020-02-12 2020-02-10 18.757 23,034,881 +6,141 4.34% 432,064,172
2020-02-11 2020-02-07 18.939 23,028,740 +1,536 4.34% 436,148,490
2020-02-10 2020-02-06 18.809 23,027,204 +12,283 4.34% 433,119,953
2020-02-07 2020-02-05 18.887 23,014,921 +768 4.34% 434,687,629
2020-02-06 2020-02-04 18.991 23,014,153 -768 4.34% 437,071,320
2020-02-04 2020-01-31 18.835 23,014,921 -4,606 4.34% 433,488,491
2020-02-03 2020-01-30 18.757 23,019,527 +4,643 4.34% 431,776,178
2020-01-31 2020-01-29 19.252 23,014,884 +5,374 4.34% 443,080,885
2020-01-29 2020-01-22 20.086 23,009,510 +11,940 4.34% 462,159,127
2020-01-22 2020-01-20 20.685 22,997,570 -2,304 4.34% 475,698,999
2020-01-20 2020-01-16 20.164 22,999,874 -38,078 4.34% 463,763,114
2020-01-17 2020-01-15 20.033 23,037,952 +3,071 4.34% 461,530,062
2020-01-16 2020-01-14 19.799 23,034,881 +48,366 4.34% 456,067,737
2020-01-13 2020-01-09 19.955 22,986,515 +767 4.33% 458,703,113
2020-01-10 2020-01-08 19.981 22,985,748 +768 4.33% 459,286,617
2020-01-07 2020-01-03 20.320 22,984,980 +3,839 4.33% 467,055,530
2019-12-30 2019-12-24 20.450 22,981,141 +7,677 4.33% 469,970,967
2019-12-18 2019-12-16 20.033 22,973,464 -7,677 4.33% 460,238,144
2019-12-06 2019-12-04 19.721 22,981,141 -891 4.33% 453,207,671
2019-11-29 2019-11-27 19.617 22,982,032 -6,142 4.33% 450,830,393
2019-11-22 2019-11-20 19.591 22,988,174 +768 4.33% 450,352,006
2019-11-19 2019-11-15 19.617 22,987,406 -3,071 4.33% 450,935,813
2019-11-18 2019-11-14 19.408 22,990,477 -7,677 4.33% 446,204,597
2019-11-15 2019-11-13 19.486 22,998,154 -768 4.34% 448,150,991
2019-11-05 2019-11-01 20.112 22,998,922 +6,142 4.34% 462,545,613
2019-11-04 2019-10-31 20.007 22,992,780 +768 4.33% 460,026,118
2019-11-01 2019-10-30 19.929 22,992,012 +1,535 4.33% 458,213,835
2019-10-29 2019-10-25 19.981 22,990,477 +22,264 4.33% 459,381,109
2019-10-24 2019-10-22 19.799 22,968,213 +768 4.33% 454,747,777
2019-10-23 2019-10-21 19.669 22,967,445 -39,922 4.33% 451,740,910
2019-10-16 2019-10-14 19.200 23,007,367 -5,374 4.34% 441,737,423
2019-10-11 2019-10-09 19.278 23,012,741 -1,535 4.34% 443,639,140
2019-10-10 2019-10-08 19.200 23,014,276 -3,071 4.34% 441,870,075
2019-10-03 2019-09-30 19.096 23,017,347 -768 4.34% 439,530,508
2019-09-23 2019-09-19 19.438 23,018,115 +384,484 4.34% 447,429,982
2019-09-19 2019-09-17 19.438 22,633,631 +2,265 4.34% 439,956,317
2019-09-18 2019-09-16 19.518 22,631,366 +755 4.34% 441,710,296
2019-09-17 2019-09-13 19.518 22,630,611 +3,021 4.34% 441,695,561
2019-09-16 2019-09-12 19.359 22,627,590 +2,266 4.34% 438,041,185
2019-09-13 2019-09-11 19.279 22,625,324 -55,131 4.34% 436,199,791
2019-09-12 2019-09-10 19.200 22,680,455 -3,776 4.35% 435,460,770
2019-09-06 2019-09-04 19.624 22,684,231 -3,021 4.35% 445,145,037
2019-09-03 2019-08-30 19.226 22,687,252 +3,776 4.35% 436,192,087
2019-09-02 2019-08-29 19.200 22,683,476 -7,552 4.35% 435,518,773
2019-08-30 2019-08-28 19.597 22,691,028 -2,265 4.35% 444,677,503
2019-08-28 2019-08-26 19.120 22,693,293 +5,286 4.35% 433,904,331
2019-08-26 2019-08-22 19.703 22,688,007 +7,552 4.35% 447,021,642
2019-08-22 2019-08-20 19.650 22,680,455 +2,266 4.35% 445,671,574
2019-08-21 2019-08-19 19.756 22,678,189 +21,863 4.35% 448,029,350
2019-08-19 2019-08-15 19.729 22,656,326 +10,573 4.34% 446,997,428
2019-08-15 2019-08-13 19.809 22,645,753 -21,863 4.34% 448,587,978
2019-08-14 2019-08-12 19.994 22,667,616 +7,552 4.34% 453,223,130
2019-08-13 2019-08-09 20.286 22,660,064 +2,266 4.34% 459,673,184
2019-08-09 2019-08-07 19.994 22,657,798 +13,594 4.34% 453,026,826
2019-08-08 2019-08-06 20.259 22,644,204 -3,021 4.34% 458,751,778
2019-08-07 2019-08-05 20.603 22,647,225 -3,021 4.34% 466,609,803
2019-08-06 2019-08-02 21.027 22,650,246 +6,797 4.34% 476,269,414
2019-08-02 2019-07-31 21.848 22,643,449 -5,287 4.34% 494,715,815
2019-07-29 2019-07-25 22.457 22,648,736 -7,552 4.34% 508,626,623
2019-07-25 2019-07-23 22.643 22,656,288 +8,307 4.34% 512,996,188
2019-07-24 2019-07-22 22.484 22,647,981 -1,510 4.34% 509,209,443
2019-07-23 2019-07-19 22.643 22,649,491 +5,287 4.34% 512,842,287
2019-07-18 2019-07-16 22.696 22,644,204 +45,312 4.34% 513,921,927
2019-07-17 2019-07-15 22.696 22,598,892 +4,532 4.33% 512,893,548
2019-07-15 2019-07-11 22.775 22,594,360 -9,063 4.33% 514,585,758
2019-07-12 2019-07-10 22.669 22,603,423 +30,209 4.33% 512,397,785
2019-07-10 2019-07-08 22.537 22,573,214 +3,776 4.33% 508,723,999
2019-07-08 2019-07-04 22.907 22,569,438 -10,271 4.33% 517,006,638
2019-07-05 2019-07-03 22.775 22,579,709 -10,324 4.33% 514,252,082
2019-07-04 2019-07-02 22.510 22,590,033 +1,511 4.33% 508,504,801
2019-07-03 2019-06-28 22.616 22,588,522 +21,146 4.33% 510,863,592
2019-06-28 2019-06-26 22.510 22,567,376 +9,817 4.32% 507,994,789
2019-06-26 2019-06-24 22.722 22,557,559 +3,021 4.32% 512,552,855
2019-06-25 2019-06-21 22.537 22,554,538 +12,839 4.32% 508,303,105
2019-06-24 2019-06-20 22.775 22,541,699 +5,286 4.32% 513,386,406
2019-06-21 2019-06-19 22.775 22,536,413 +4,532 4.32% 513,266,017
2019-06-20 2019-06-18 22.775 22,531,881 +5,309 4.32% 513,162,801
2019-06-19 2019-06-17 22.696 22,526,572 +2,265 4.32% 511,252,208
2019-06-18 2019-06-14 22.510 22,524,307 -30,208 4.32% 507,025,300
2019-06-17 2019-06-13 22.801 22,554,515 +755 4.32% 514,275,590
2019-06-14 2019-06-12 21.451 22,553,760 -3,021 4.32% 483,797,077
2019-06-13 2019-06-11 21.530 22,556,781 -2,265 4.32% 485,653,961
2019-06-12 2019-06-10 21.557 22,559,046 -6,797 4.32% 486,300,148
2019-06-11 2019-06-06 21.530 22,565,843 +2,265 4.32% 485,849,069
2019-06-06 2019-06-04 22.083 22,563,578 +510,926 4.32% 498,278,307
2019-06-05 2019-06-03 22.083 22,052,652 -5,905 4.32% 486,995,374
2019-06-04 2019-05-31 21.867 22,058,557 -5,167 4.33% 482,344,173
2019-05-31 2019-05-29 22.110 22,063,724 +24,358 4.33% 487,837,721
2019-05-30 2019-05-28 21.948 22,039,366 +23,620 4.32% 483,716,074
2019-05-22 2019-05-20 21.677 22,015,746 +738 4.32% 477,232,263
2019-05-21 2019-05-17 21.758 22,015,008 +4,428 4.32% 479,005,826
2019-05-14 2019-05-09 21.894 22,010,580 +4,481 4.32% 481,891,483
2019-05-09 2019-05-07 21.948 22,006,099 +7,381 4.31% 482,985,935
2019-05-07 2019-05-03 22.219 21,998,718 +4,429 4.31% 488,784,728
2019-05-06 2019-05-02 22.273 21,994,289 +6,643 4.31% 489,878,239
2019-05-02 2019-04-29 22.436 21,987,646 +3,690 4.31% 493,304,953
2019-04-30 2019-04-26 22.408 21,983,956 +3,691 4.31% 492,626,487
2019-04-26 2019-04-24 22.408 21,980,265 -163 4.31% 492,543,777
2019-04-25 2019-04-23 22.625 21,980,428 -1,417 4.31% 497,312,097
2019-04-18 2019-04-16 22.842 21,981,845 -1,402 4.31% 502,109,130
2019-04-16 2019-04-12 22.950 21,983,247 -163 4.31% 504,523,794
2019-04-15 2019-04-11 22.761 21,983,410 -738 4.31% 500,357,886
2019-04-11 2019-04-09 23.005 21,984,148 +2,215 4.31% 505,735,840
2019-04-04 2019-04-02 23.032 21,981,933 -2,953 4.31% 506,280,509
2019-04-03 2019-04-01 23.086 21,984,886 -22,143 4.31% 507,539,930
2019-04-02 2019-03-29 22.977 22,007,029 -11,810 4.32% 505,665,904
2019-03-29 2019-03-27 22.950 22,018,839 -19,191 4.32% 505,340,644
2019-03-28 2019-03-26 22.679 22,038,030 +2,952 4.32% 499,809,643
2019-03-26 2019-03-22 22.869 22,035,078 -39,858 4.32% 503,922,142
2019-03-25 2019-03-21 22.137 22,074,936 -2,214 4.33% 488,683,767
2019-03-21 2019-03-19 22.002 22,077,150 -1,476 4.33% 485,741,758
2019-03-20 2019-03-18 22.408 22,078,626 -2,953 4.33% 494,747,895
2019-03-19 2019-03-15 22.137 22,081,579 -1,476 4.33% 488,830,826
2019-03-18 2019-03-14 21.812 22,083,055 -5,167 4.33% 481,683,131
2019-03-15 2019-03-13 21.731 22,088,222 +5,167 4.33% 480,000,323
2019-03-14 2019-03-12 21.812 22,083,055 +738 4.33% 481,683,131
2019-03-11 2019-03-07 22.083 22,082,317 +1,476 4.33% 487,650,475
2019-03-08 2019-03-06 22.137 22,080,841 -1,476 4.33% 488,814,488
2019-03-04 2019-02-28 22.165 22,082,317 +8,119 4.33% 489,445,508
2019-02-26 2019-02-22 22.246 22,074,198 +5,167 4.33% 491,059,926
2019-02-25 2019-02-21 22.327 22,069,031 +5,167 4.33% 492,738,934
2019-02-21 2019-02-19 22.056 22,063,864 -7,381 4.33% 486,645,128
2019-02-20 2019-02-18 22.002 22,071,245 +3,690 4.33% 485,611,836
2019-02-19 2019-02-15 21.948 22,067,555 -738 4.33% 484,334,761
2019-02-15 2019-02-13 22.219 22,068,293 -5,167 4.33% 490,330,600
2019-02-14 2019-02-12 21.839 22,073,460 -4,428 4.33% 482,071,946
2019-02-13 2019-02-11 21.975 22,077,888 +27,310 4.33% 485,159,772
2019-02-12 2019-02-08 21.812 22,050,578 +32,477 4.32% 480,974,732
2019-02-08 2019-01-31 21.650 22,018,101 -3,691 4.32% 476,686,708
2019-02-01 2019-01-30 21.460 22,021,792 +4,429 4.32% 472,589,688
2019-01-29 2019-01-25 21.677 22,017,363 -9,595 4.32% 477,267,314
2019-01-28 2019-01-24 21.623 22,026,958 -9,758 4.32% 476,281,615
2019-01-25 2019-01-23 21.596 22,036,716 -2,953 4.32% 475,895,501
2019-01-24 2019-01-22 21.487 22,039,669 -5,167 4.32% 473,570,518
2019-01-23 2019-01-21 21.650 22,044,836 +2,953 4.32% 477,265,514
2019-01-22 2019-01-18 21.812 22,041,883 -2,392 4.32% 480,785,074
2019-01-21 2019-01-17 21.731 22,044,275 +4,429 4.32% 479,045,309
2019-01-18 2019-01-16 21.867 22,039,846 +7,307 4.32% 481,935,028
2019-01-17 2019-01-15 21.894 22,032,539 +4,429 4.32% 482,372,245
2019-01-16 2019-01-14 21.731 22,028,110 -2,214 4.32% 478,694,026
2019-01-15 2019-01-11 21.243 22,030,324 -14,762 4.32% 467,997,303
2019-01-14 2019-01-10 20.864 22,045,086 -1,477 4.32% 459,948,202
2019-01-10 2019-01-08 20.891 22,046,563 +1,477 4.32% 460,576,393
2019-01-08 2019-01-04 20.458 22,045,086 +1,476 4.32% 450,988,172
2019-01-07 2019-01-03 20.485 22,043,610 +738 4.32% 451,555,272
2019-01-04 2019-01-02 20.376 22,042,872 +8,119 4.32% 449,151,053
2019-01-03 2018-12-31 20.647 22,034,753 -738 4.32% 454,956,172
2018-12-28 2018-12-24 20.322 22,035,491 +738 4.32% 447,806,505
2018-12-21 2018-12-19 20.024 22,034,753 -8,857 4.32% 441,223,899
2018-12-20 2018-12-18 19.970 22,043,610 -738 4.32% 440,206,661
2018-12-17 2018-12-13 19.889 22,044,348 +8,157 4.32% 438,429,452
2018-12-13 2018-12-11 19.699 22,036,191 -8,120 4.32% 434,087,562
2018-12-12 2018-12-10 19.645 22,044,311 -1,284 4.32% 433,052,888
2018-12-11 2018-12-07 19.807 22,045,595 -2,237 4.32% 436,662,206
2018-12-10 2018-12-06 19.780 22,047,832 -5,904 4.32% 436,109,105
2018-12-07 2018-12-05 19.916 22,053,736 -2,953 4.32% 439,213,736
2018-12-05 2018-12-03 20.024 22,056,689 -4,429 4.32% 441,663,145
2018-12-04 2018-11-30 19.807 22,061,118 -324 4.33% 436,969,674
2018-12-03 2018-11-29 19.509 22,061,442 -3,691 4.33% 430,400,528
2018-11-29 2018-11-27 19.807 22,065,133 -738 4.33% 437,049,200
2018-11-27 2018-11-23 19.726 22,065,871 -1,476 4.33% 435,270,122
2018-11-26 2018-11-22 19.482 22,067,347 -1,476 4.33% 429,917,791
2018-11-21 2018-11-19 19.726 22,068,823 +2,214 4.33% 435,328,353
2018-11-20 2018-11-16 19.645 22,066,609 +738 4.33% 433,490,924
2018-11-19 2018-11-15 19.834 22,065,871 -3,691 4.33% 437,661,716
2018-11-16 2018-11-14 19.482 22,069,562 +2,215 4.33% 429,960,944
2018-11-15 2018-11-13 19.157 22,067,347 -738 4.33% 422,742,529
2018-11-14 2018-11-12 18.750 22,068,085 +2,952 4.33% 413,787,289
2018-11-13 2018-11-09 18.452 22,065,133 -738 4.33% 407,155,274
2018-11-12 2018-11-08 18.452 22,065,871 +738 4.33% 407,168,892
2018-11-06 2018-11-02 18.452 22,065,133 +2,657 4.33% 407,155,274
2018-11-05 2018-11-01 18.154 22,062,476 +738 4.33% 400,530,374
2018-11-02 2018-10-31 18.371 22,061,738 +739 4.33% 405,299,268
2018-11-01 2018-10-30 18.398 22,060,999 +1,476 4.33% 405,883,458
2018-10-25 2018-10-23 18.696 22,059,523 -1,476 4.33% 412,431,294
2018-10-23 2018-10-19 18.940 22,060,999 -10,209 4.33% 417,838,788
2018-10-22 2018-10-18 18.886 22,071,208 +1,477 4.33% 416,836,062
2018-10-19 2018-10-16 18.967 22,069,731 +1,476 4.33% 418,602,177
2018-10-15 2018-10-11 18.967 22,068,255 -1,476 4.33% 418,574,181
2018-10-11 2018-10-09 19.292 22,069,731 -1,477 4.33% 425,778,214
2018-10-10 2018-10-08 19.482 22,071,208 +2,953 4.33% 429,993,011
2018-10-09 2018-10-05 19.753 22,068,255 +1,476 4.33% 435,915,112
2018-10-08 2018-10-04 19.834 22,066,779 +1,476 4.33% 437,679,726
2018-10-03 2018-09-28 19.916 22,065,303 +2,215 4.33% 439,444,100
2018-09-27 2018-09-24 20.517 22,063,088 +2,214 4.33% 452,669,539
2018-09-26 2018-09-21 20.572 22,060,874 +356,069 4.33% 453,839,213
2018-09-19 2018-09-17 20.324 21,704,805 +1,453 4.33% 441,134,426
2018-09-18 2018-09-14 20.434 21,703,352 +2,995 4.33% 443,495,707
2018-09-17 2018-09-13 20.490 21,700,357 +2,178 4.32% 444,629,747
2018-09-14 2018-09-12 20.269 21,698,179 -2,178 4.32% 439,804,636
2018-09-13 2018-09-11 20.352 21,700,357 -1,453 4.32% 441,641,644
2018-09-11 2018-09-07 20.655 21,701,810 +1,453 4.32% 448,245,482
2018-09-10 2018-09-06 20.517 21,700,357 -10,168 4.32% 445,227,368
2018-09-07 2018-09-05 20.572 21,710,525 +12,346 4.33% 446,631,787
2018-09-06 2018-09-04 20.655 21,698,179 +34,133 4.32% 448,170,485
2018-09-05 2018-09-03 20.655 21,664,046 +7,988 4.32% 447,465,476
2018-09-04 2018-08-31 20.710 21,656,058 +19,608 4.32% 448,493,288
2018-09-03 2018-08-30 20.710 21,636,450 +42,121 4.31% 448,087,209
2018-08-30 2018-08-28 20.572 21,594,329 +2,179 4.30% 444,241,387
2018-08-22 2018-08-20 20.379 21,592,150 +23,239 4.30% 440,034,076
2018-08-20 2018-08-16 19.911 21,568,911 +2,179 4.30% 429,462,469
2018-08-17 2018-08-15 20.021 21,566,732 +7,262 4.30% 431,794,845
2018-08-10 2018-08-08 20.297 21,559,470 +726 4.30% 437,586,857
2018-08-09 2018-08-07 20.297 21,558,744 -42,121 4.30% 437,572,121
2018-08-06 2018-08-02 20.242 21,600,865 +1,453 4.30% 437,237,279
2018-08-02 2018-07-31 20.600 21,599,412 +8,715 4.30% 444,940,796
2018-08-01 2018-07-30 20.545 21,590,697 +2,178 4.30% 443,572,069
2018-07-30 2018-07-26 20.545 21,588,519 +726 4.30% 443,527,322
2018-07-23 2018-07-19 20.324 21,587,793 +2,905 4.30% 438,756,242
2018-07-19 2018-07-17 20.297 21,584,888 +7,989 4.30% 438,102,759
2018-07-18 2018-07-16 20.352 21,576,899 +1,452 4.30% 439,129,050
2018-07-17 2018-07-13 20.490 21,575,447 -2,905 4.30% 442,070,402
2018-07-13 2018-07-11 20.517 21,578,352 +36,312 4.30% 442,724,185
2018-07-12 2018-07-10 20.572 21,542,040 -8,715 4.29% 443,165,691
2018-07-10 2018-07-06 19.966 21,550,755 +12,346 4.29% 430,287,963
2018-07-09 2018-07-05 19.939 21,538,409 +13,072 4.29% 429,448,299
2018-07-06 2018-07-04 20.159 21,525,337 +2,905 4.29% 433,930,065
2018-07-05 2018-07-03 20.131 21,522,432 +15,250 4.29% 433,278,782
2018-07-04 2018-06-29 20.379 21,507,182 -5,809 4.29% 438,302,483
2018-07-03 2018-06-28 20.352 21,512,991 +2,687 4.29% 437,828,406
2018-06-28 2018-06-26 20.490 21,510,304 +726 4.29% 440,735,654
2018-06-27 2018-06-25 20.655 21,509,578 +18,156 4.29% 444,274,978
2018-06-26 2018-06-22 20.600 21,491,422 +24,691 4.28% 442,716,237
2018-06-25 2018-06-21 21.288 21,466,731 +2,905 4.28% 456,987,277
2018-06-22 2018-06-20 21.481 21,463,826 +726 4.28% 461,063,181
2018-06-21 2018-06-19 21.564 21,463,100 +5,810 4.28% 462,820,846
2018-06-20 2018-06-15 21.949 21,457,290 -1,452 4.28% 470,968,535
2018-06-19 2018-06-14 21.564 21,458,742 -727 4.28% 462,726,872
2018-06-15 2018-06-13 21.674 21,459,469 -3,631 4.28% 465,106,496
2018-06-14 2018-06-12 21.756 21,463,100 +4,358 4.28% 466,958,453
2018-06-13 2018-06-11 22.759 21,458,742 +143,066 4.28% 488,380,809
2018-06-12 2018-06-08 22.534 21,315,676 +479,825 4.25% 480,321,545
2018-06-11 2018-06-07 22.393 20,835,851 +7,100 4.25% 466,574,868
2018-06-07 2018-06-05 22.421 20,828,751 +710 4.25% 467,002,566
2018-06-06 2018-06-04 22.280 20,828,041 +4,260 4.25% 464,053,313
2018-06-05 2018-06-01 22.337 20,823,781 +710 4.24% 465,131,493
2018-06-04 2018-05-31 22.393 20,823,071 +3,551 4.24% 466,288,687
2018-05-31 2018-05-29 22.393 20,819,520 +3,550 4.24% 466,209,170
2018-05-30 2018-05-28 22.590 20,815,970 +1,420 4.24% 470,233,962
2018-05-29 2018-05-25 22.421 20,814,550 +2,130 4.24% 466,684,164
2018-05-25 2018-05-23 22.506 20,812,420 -710 4.24% 468,395,087
2018-05-24 2018-05-21 22.675 20,813,130 +3,444 4.24% 471,928,546
2018-05-23 2018-05-18 22.703 20,809,686 -1,420 4.24% 472,436,604
2018-05-21 2018-05-17 22.675 20,811,106 -710 4.24% 471,882,653
2018-05-18 2018-05-16 22.928 20,811,816 -2,841 4.24% 477,174,638
2018-05-16 2018-05-14 22.703 20,814,657 -6,390 4.24% 472,549,460
2018-05-15 2018-05-11 22.280 20,821,047 -4,970 4.24% 463,897,486
2018-05-14 2018-05-10 21.942 20,826,017 -710 4.24% 456,968,903
2018-05-11 2018-05-09 21.914 20,826,727 +1,420 4.25% 456,397,852
2018-05-10 2018-05-08 21.886 20,825,307 -1,420 4.24% 455,780,144
2018-05-09 2018-05-07 21.858 20,826,727 -320 4.25% 455,224,593
2018-05-08 2018-05-04 21.689 20,827,047 +2,130 4.25% 451,711,755
2018-05-07 2018-05-03 21.886 20,824,917 +2,730,131 4.24% 455,771,609
2018-05-04 2018-05-02 21.886 18,094,786 +435,180 3.69% 396,020,293
2018-05-03 2018-04-30 21.801 17,659,606 +4,260 3.60% 385,003,734
2018-05-02 2018-04-27 21.858 17,655,346 +1,421 3.60% 385,905,461
2018-04-27 2018-04-25 21.717 17,653,925 +3,550 3.60% 383,388,097
2018-04-26 2018-04-24 21.717 17,650,375 +2,840 3.60% 383,311,003
2018-04-23 2018-04-19 21.661 17,647,535 +4,260 3.60% 382,255,165
2018-04-20 2018-04-18 21.801 17,643,275 +2,130 3.60% 384,647,695
2018-04-19 2018-04-17 21.801 17,641,145 -2,593,723 3.60% 384,601,258
2018-04-17 2018-04-13 22.111 20,234,868 -1,420 4.12% 447,417,537
2018-04-13 2018-04-11 21.548 20,236,288 +7,101 4.12% 436,048,962
2018-04-12 2018-04-10 21.379 20,229,187 +4,260 4.12% 432,477,159
2018-04-10 2018-04-06 21.435 20,224,927 +3,550 4.12% 433,525,442
2018-04-09 2018-04-04 21.463 20,221,377 +7,811 4.12% 434,018,926
2018-04-06 2018-04-03 21.717 20,213,566 +1,420 4.12% 438,975,503
2018-04-04 2018-03-29 21.801 20,212,146 +7,810 4.12% 440,652,621
2018-03-29 2018-03-27 21.914 20,204,336 +5,681 4.12% 442,758,747
2018-03-28 2018-03-26 21.745 20,198,655 +35,502 4.12% 439,220,622
2018-03-27 2018-03-23 21.801 20,163,153 +710 4.11% 439,584,506
2018-03-23 2018-03-21 22.196 20,162,443 -2,840 4.11% 447,519,888
2018-03-22 2018-03-20 22.534 20,165,283 -6,391 4.11% 454,398,908
2018-03-21 2018-03-19 22.844 20,171,674 -7,100 4.11% 460,792,886
2018-03-20 2018-03-16 22.252 20,178,774 -710 4.11% 449,019,124
2018-03-19 2018-03-15 21.970 20,179,484 +7,810 4.11% 443,350,936
2018-03-16 2018-03-14 21.914 20,171,674 +4,261 4.11% 442,042,990
2018-03-15 2018-03-13 21.914 20,167,413 +6,390 4.11% 441,949,615
2018-03-14 2018-03-12 21.914 20,161,023 +21,301 4.11% 441,809,584
2018-03-13 2018-03-09 21.942 20,139,722 +4,261 4.11% 441,910,072
2018-03-12 2018-03-08 21.942 20,135,461 +3,550 4.10% 441,816,576
2018-03-09 2018-03-07 21.914 20,131,911 +7,100 4.10% 441,171,622
2018-03-08 2018-03-06 22.027 20,124,811 +1,421 4.10% 443,283,467
2018-03-07 2018-03-05 21.830 20,123,390 +4,970 4.10% 439,284,437
2018-03-06 2018-03-02 21.970 20,118,420 +1,420 4.10% 442,009,337
2018-03-05 2018-03-01 22.168 20,117,000 +1,420 4.10% 445,944,610
2018-03-02 2018-02-28 22.252 20,115,580 -710 4.10% 447,612,928
2018-03-01 2018-02-27 22.365 20,116,290 -710 4.10% 449,895,201
2018-02-28 2018-02-26 22.506 20,117,000 +3,550 4.10% 452,744,273
2018-02-26 2018-02-22 21.999 20,113,450 +21,302 4.10% 442,466,683
2018-02-23 2018-02-21 22.196 20,092,148 +14,911 4.10% 445,959,640
2018-02-22 2018-02-20 22.111 20,077,237 +14,201 4.09% 443,932,124
2018-02-21 2018-02-15 21.914 20,063,036 +3,372 4.09% 439,662,292
2018-02-20 2018-02-13 21.689 20,059,664 +9,940 4.09% 435,068,209
2018-02-14 2018-02-12 21.999 20,049,724 +7,811 4.09% 441,064,804
2018-02-13 2018-02-09 21.942 20,041,913 -4,261 4.09% 439,763,926
2018-02-12 2018-02-08 22.337 20,046,174 +5,681 4.09% 447,762,433
2018-02-09 2018-02-07 21.970 20,040,493 +710 4.08% 440,297,251
2018-02-08 2018-02-06 22.168 20,039,783 +2,130 4.08% 444,232,898
2018-02-07 2018-02-05 23.041 20,037,653 +4,970 4.08% 461,682,195
2018-02-06 2018-02-02 23.491 20,032,683 +728,934 4.08% 470,595,901
2018-02-05 2018-02-01 23.520 19,303,749 +4,971 3.93% 454,015,948
2018-02-02 2018-01-31 23.548 19,298,778 +5,680 3.93% 454,442,623
2018-02-01 2018-01-30 23.548 19,293,098 +2,840 3.93% 454,308,872
2018-01-31 2018-01-29 23.689 19,290,258 +4,971 3.93% 456,958,755
2018-01-30 2018-01-26 23.914 19,285,287 +45,508 3.93% 461,186,692
2018-01-29 2018-01-25 23.435 19,239,779 +12,781 3.92% 450,885,611
2018-01-26 2018-01-24 23.379 19,226,998 +9,230 3.92% 449,502,948
2018-01-25 2018-01-23 23.266 19,217,768 -5,680 3.92% 447,121,923
2018-01-24 2018-01-22 23.210 19,223,448 +2,130 3.92% 446,171,134
2018-01-23 2018-01-19 23.379 19,221,318 +2,332 3.92% 449,370,156
2018-01-18 2018-01-16 22.618 19,218,986 +7,811 4.31% 434,699,345
2018-01-17 2018-01-15 22.787 19,211,175 +710 4.30% 437,769,419
2018-01-16 2018-01-12 22.534 19,210,465 +14,201 4.30% 432,883,303
2018-01-15 2018-01-11 22.534 19,196,264 +1,420 4.30% 432,563,302
2018-01-12 2018-01-10 22.449 19,194,844 +10,650 4.30% 430,909,311
2018-01-11 2018-01-09 22.646 19,184,194 +11,361 4.30% 434,452,776
2018-01-10 2018-01-08 22.900 19,172,833 +3,550 4.30% 439,055,888
2018-01-09 2018-01-05 22.618 19,169,283 -4,970 4.29% 433,575,152
2018-01-08 2018-01-04 22.111 19,174,253 +8,521 4.30% 423,966,050
2018-01-05 2018-01-03 22.139 19,165,732 +12,070 4.29% 424,317,484
2018-01-04 2018-01-02 22.139 19,153,662 +7,811 4.29% 424,050,262
2018-01-03 2017-12-29 21.999 19,145,851 +4,970 4.29% 421,180,911
2018-01-02 2017-12-28 21.942 19,140,881 +16,331 4.29% 419,993,289
2017-12-28 2017-12-22 22.224 19,124,550 +2,130 4.32% 425,021,793
2017-12-27 2017-12-21 22.280 19,122,420 +4,261 4.32% 426,051,704
2017-12-22 2017-12-20 22.449 19,118,159 +4,260 4.32% 429,187,793
2017-12-21 2017-12-19 21.914 19,113,899 +2,840 4.32% 418,862,861
2017-12-19 2017-12-15 21.661 19,111,059 +2,130 4.32% 413,955,887
2017-12-18 2017-12-14 21.999 19,108,929 +881 4.32% 420,368,680
2017-12-15 2017-12-13 21.830 19,108,048 +9,230 4.32% 417,119,983
2017-12-14 2017-12-12 21.830 19,098,818 +6,391 4.32% 416,918,497
2017-12-12 2017-12-08 22.308 19,092,427 +12,579 4.32% 425,921,233
2017-12-11 2017-12-07 22.168 19,079,848 +12,071 4.31% 422,953,491
2017-12-08 2017-12-06 22.759 19,067,777 +7,810 4.31% 433,964,691
2017-12-07 2017-12-05 23.069 19,059,967 +3,551 4.31% 439,692,458
2017-12-06 2017-12-04 23.238 19,056,416 +2,130 4.31% 442,831,131
2017-12-04 2017-11-30 23.238 19,054,286 +2,840 4.31% 442,781,634
2017-11-28 2017-11-24 23.435 19,051,446 -7,101 4.31% 446,472,013
2017-11-24 2017-11-22 23.407 19,058,547 +710 4.31% 446,101,601
2017-11-23 2017-11-21 23.351 19,057,837 -12,780 4.31% 445,011,372
2017-11-16 2017-11-14 23.632 19,070,617 -1,420 4.31% 450,681,442
2017-11-09 2017-11-07 23.238 19,072,037 +3,550 4.31% 443,194,130
2017-11-08 2017-11-06 23.351 19,068,487 +3,550 4.31% 445,260,056
2017-11-07 2017-11-03 23.520 19,064,937 +13,491 4.31% 448,399,191
2017-11-03 2017-11-01 23.717 19,051,446 +3,550 4.31% 451,838,264
2017-11-02 2017-10-31 23.717 19,047,896 +2,840 4.31% 451,754,069
2017-11-01 2017-10-30 23.858 19,045,056 +7,101 4.31% 454,368,939
2017-10-31 2017-10-27 23.829 19,037,955 +4,970 4.31% 453,663,281
2017-10-30 2017-10-26 23.773 19,032,985 +3,550 4.31% 452,472,639
2017-10-27 2017-10-25 23.858 19,029,435 -255 4.31% 453,996,260
2017-10-13 2017-10-11 24.055 19,029,690 +6,390 4.31% 457,754,429
2017-10-12 2017-10-10 24.111 19,023,300 +5,680 4.31% 458,672,383
2017-10-11 2017-10-09 24.167 19,017,620 +921,379 4.31% 459,606,777
2017-10-10 2017-10-06 24.224 18,096,241 +710 4.10% 438,358,864
2017-09-28 2017-09-26 24.834 18,095,531 +26,981 4.12% 449,378,725
2017-09-27 2017-09-25 24.834 18,068,550 +238,838 4.11% 448,708,688
2017-09-25 2017-09-21 24.976 17,829,712 -701 4.11% 445,322,158
2017-09-22 2017-09-20 25.062 17,830,413 +25,924 4.11% 446,866,545
2017-09-21 2017-09-19 25.091 17,804,489 +701 4.10% 446,725,056
2017-09-20 2017-09-18 25.005 17,803,788 +701 4.10% 445,182,869
2017-09-15 2017-09-13 24.919 17,803,087 -2,193 4.10% 443,640,802
2017-09-14 2017-09-12 24.891 17,805,280 +7,006 4.10% 443,187,208
2017-09-12 2017-09-08 24.777 17,798,274 +1,402 4.10% 440,980,654
2017-09-07 2017-09-05 24.862 17,796,872 +7,006 4.10% 442,469,924
2017-09-06 2017-09-04 24.948 17,789,866 -7,006 4.10% 443,819,146
2017-09-05 2017-09-01 24.976 17,796,872 +32,230 4.10% 444,501,933
2017-08-30 2017-08-28 24.976 17,764,642 +4,905 4.10% 443,696,943
2017-08-25 2017-08-22 25.062 17,759,737 -4,204 4.10% 445,095,260
2017-08-24 2017-08-21 25.005 17,763,941 -2,102 4.10% 444,186,497
2017-08-22 2017-08-18 25.148 17,766,043 +2,102 4.10% 446,774,668
2017-08-21 2017-08-17 25.205 17,763,941 -701 4.10% 447,735,932
2017-08-18 2017-08-16 25.062 17,764,642 +701 4.10% 445,218,190
2017-08-15 2017-08-11 24.948 17,763,941 -42,040 4.10% 443,172,372
2017-08-14 2017-08-10 25.148 17,805,981 -2,803 4.11% 447,779,016
2017-08-11 2017-08-09 25.233 17,808,784 +11,211 4.11% 449,374,532
2017-08-08 2017-08-04 25.405 17,797,573 -4,204 4.11% 452,139,774
2017-08-07 2017-08-03 25.290 17,801,777 +1,401 4.11% 450,214,006
2017-08-03 2017-08-01 25.433 17,800,376 +5,606 4.11% 452,719,086
2017-08-02 2017-07-31 25.547 17,794,770 +4,204 4.10% 454,608,276
2017-08-01 2017-07-28 25.376 17,790,566 -28,728 4.10% 451,453,942
2017-07-28 2017-07-26 25.490 17,819,294 +24,524 4.11% 454,217,514
2017-07-27 2017-07-25 25.604 17,794,770 -701 4.11% 455,624,161
2017-07-25 2017-07-21 25.604 17,795,471 +7,007 4.11% 455,642,109
2017-07-24 2017-07-20 25.633 17,788,464 +42,390 4.11% 455,970,462
2017-07-21 2017-07-19 25.576 17,746,074 +15,414 4.10% 453,870,777
2017-07-20 2017-07-18 25.747 17,730,660 -4,670 4.09% 456,513,225
2017-07-19 2017-07-17 25.776 17,735,330 +23,122 4.09% 457,139,709
2017-07-17 2017-07-13 25.690 17,712,208 +701 4.09% 455,026,968
2017-07-14 2017-07-12 25.918 17,711,507 +41,454 4.09% 459,053,483
2017-07-13 2017-07-11 25.576 17,670,053 +19,563 4.08% 451,926,476
2017-07-12 2017-07-10 25.462 17,650,490 -235 4.07% 449,410,841
2017-07-11 2017-07-07 25.319 17,650,725 +2,102 4.07% 446,897,672
2017-07-10 2017-07-06 25.690 17,648,623 +1,636 4.07% 453,393,468
2017-07-07 2017-07-05 25.604 17,646,987 +4,905 4.07% 451,840,268
2017-07-04 2017-06-30 25.804 17,642,082 +4,204 4.07% 455,239,765
2017-07-03 2017-06-29 25.804 17,637,878 +2,802 4.07% 455,131,284
2017-06-30 2017-06-28 25.205 17,635,076 +12,612 4.07% 444,487,920
2017-06-29 2017-06-27 25.547 17,622,464 +4,905 4.08% 450,206,324
2017-06-28 2017-06-26 25.918 17,617,559 +14,714 4.08% 456,618,504
2017-06-27 2017-06-23 25.918 17,602,845 -701 4.08% 456,237,141
2017-06-26 2017-06-22 26.061 17,603,546 +38,536 4.08% 458,767,729
2017-06-23 2017-06-21 26.632 17,565,010 +7,708 4.07% 467,791,115
2017-06-22 2017-06-20 26.832 17,557,302 -4,113 4.07% 471,093,982
2017-06-21 2017-06-19 27.117 17,561,415 +7,006 4.07% 476,217,154
2017-06-20 2017-06-16 26.375 17,554,409 +17,797 4.07% 462,999,058
2017-06-19 2017-06-15 26.261 17,536,612 +17,517 4.06% 460,527,368
2017-06-16 2017-06-14 26.689 17,519,095 +7,707 4.06% 467,568,454
2017-06-15 2017-06-13 25.604 17,511,388 -2,102 4.06% 448,368,339
2017-06-14 2017-06-12 25.033 17,513,490 +4,204 4.06% 438,423,895
2017-06-13 2017-06-09 25.319 17,509,286 +11,421 4.06% 443,316,586
2017-06-12 2017-06-08 25.091 17,497,865 +10,510 4.05% 439,031,681
2017-06-09 2017-06-07 24.691 17,487,355 +8,408 4.05% 431,779,638
2017-06-08 2017-06-06 24.263 17,478,947 +4,904 4.05% 424,088,128
2017-06-06 2017-06-02 25.015 17,474,043 +14,714 4.05% 437,108,810
2017-06-05 2017-06-01 24.607 17,459,329 +345,803 4.30% 429,622,733
2017-06-02 2017-05-31 24.753 17,113,526 +6,868 4.30% 423,605,335
2017-06-01 2017-05-29 24.753 17,106,658 -1,374 4.30% 423,435,333
2017-05-29 2017-05-25 24.724 17,108,032 +7,040 4.31% 422,971,144
2017-05-26 2017-05-24 24.724 17,100,992 -2,747 4.31% 422,797,090
2017-05-25 2017-05-23 24.607 17,103,739 -687 4.31% 420,872,709
2017-05-24 2017-05-22 24.520 17,104,426 +35,713 4.31% 419,395,332
2017-05-19 2017-05-17 24.665 17,068,713 +82,416 4.30% 421,004,931
2017-05-18 2017-05-16 24.491 16,986,297 +8,928 4.28% 416,004,190
2017-05-16 2017-05-12 24.491 16,977,369 -2,747 4.28% 415,785,538
2017-05-15 2017-05-11 24.520 16,980,116 +12,362 4.28% 416,347,288
2017-05-12 2017-05-10 24.607 16,967,754 +11,676 4.27% 417,526,518
2017-05-10 2017-05-08 24.724 16,956,078 +4,807 4.27% 419,214,303
2017-05-05 2017-05-02 24.840 16,951,271 +1,374 4.27% 421,069,994
2017-05-04 2017-04-28 24.665 16,949,897 -109,201 4.27% 418,074,299
2017-05-02 2017-04-27 24.753 17,059,098 +687 4.30% 422,258,097
2017-04-28 2017-04-26 24.724 17,058,411 +6,181 4.30% 421,744,337
2017-04-27 2017-04-25 24.927 17,052,230 -432 4.30% 425,067,541
2017-04-26 2017-04-24 24.898 17,052,662 +2,747 4.30% 424,581,723
2017-04-25 2017-04-21 25.015 17,049,915 +6,868 4.30% 426,499,354
2017-04-24 2017-04-20 24.957 17,043,047 +5,494 4.30% 425,334,939
2017-04-21 2017-04-19 24.578 17,037,553 -687 4.29% 418,747,920
2017-04-20 2017-04-18 24.316 17,038,240 +1,374 4.29% 414,299,303
2017-04-18 2017-04-12 24.199 17,036,866 +6,868 4.29% 412,281,386
2017-04-11 2017-04-07 24.025 17,029,998 +1,373 4.29% 409,139,624
2017-04-10 2017-04-06 24.228 17,028,625 +6,182 4.29% 412,577,846
2017-04-07 2017-04-05 24.432 17,022,443 +2,967 4.29% 415,898,013
2017-04-06 2017-04-03 24.374 17,019,476 +9,615 4.29% 414,834,281
2017-04-03 2017-03-30 24.491 17,009,861 +687 4.29% 416,581,286
2017-03-31 2017-03-29 24.724 17,009,174 +12,362 4.29% 420,527,024
2017-03-30 2017-03-28 24.869 16,996,812 -3,434 4.28% 422,696,194
2017-03-29 2017-03-27 24.753 17,000,246 -30,906 4.29% 420,801,353
2017-03-28 2017-03-24 24.112 17,031,152 -8,241 4.29% 410,655,229
2017-03-27 2017-03-23 23.821 17,039,393 +1,373 4.30% 405,891,932
2017-03-24 2017-03-22 23.530 17,038,020 +2,061 4.30% 400,897,622
2017-03-22 2017-03-20 23.646 17,035,959 -2,061 4.29% 402,833,529
2017-03-21 2017-03-17 23.471 17,038,020 +8,928 4.30% 399,905,301
2017-03-20 2017-03-16 23.500 17,029,092 +2,748 4.29% 400,191,650
2017-03-14 2017-03-10 23.355 17,026,344 -1,834 4.29% 397,647,968
2017-03-13 2017-03-09 23.268 17,028,178 +4,121 4.29% 396,203,180
2017-03-09 2017-03-07 23.180 17,024,057 -1,580 4.29% 394,620,033
2017-03-06 2017-03-02 23.151 17,025,637 +1,374 4.29% 394,160,858
2017-02-21 2017-02-17 23.151 17,024,263 +2,060 4.29% 394,129,048
2017-02-20 2017-02-16 23.268 17,022,203 +5,494 4.29% 396,064,156
2017-02-17 2017-02-15 23.326 17,016,709 +6,868 4.29% 396,927,404
2017-02-16 2017-02-14 23.151 17,009,841 +687 4.29% 393,795,164
2017-02-15 2017-02-13 23.180 17,009,154 +13,736 4.29% 394,274,579
2017-02-13 2017-02-09 23.384 16,995,418 +40,933 4.28% 397,420,616
2017-02-10 2017-02-08 23.617 16,954,485 +687 4.27% 400,413,261
2017-02-06 2017-02-02 23.559 16,953,798 -20,329 4.27% 399,409,621
2017-02-03 2017-02-01 23.646 16,974,127 +1,195 4.28% 401,371,445
2017-02-02 2017-01-27 23.879 16,972,932 +2,025 4.28% 405,297,308
2017-01-25 2017-01-23 23.617 16,970,907 +687 4.28% 400,801,099
2017-01-23 2017-01-19 23.646 16,970,220 +687 4.28% 401,279,060
2017-01-20 2017-01-18 23.821 16,969,533 +686 4.28% 404,227,812
2017-01-19 2017-01-17 23.908 16,968,847 +7,555 4.28% 405,693,909
2017-01-12 2017-01-10 23.821 16,961,292 +6,181 4.28% 404,031,504
2017-01-10 2017-01-06 23.704 16,955,111 +1,374 4.27% 401,909,284
2017-01-06 2017-01-04 23.763 16,953,737 +687 4.27% 402,864,126
2017-01-03 2016-12-29 23.617 16,953,050 +3,434 4.27% 400,379,371
2016-12-29 2016-12-23 23.588 16,949,616 -673 4.27% 399,804,684
2016-12-23 2016-12-21 23.821 16,950,289 -412 4.27% 403,769,404
2016-12-22 2016-12-20 23.704 16,950,701 +769 4.27% 401,804,748
2016-12-14 2016-12-12 24.170 16,949,932 -687 4.27% 409,684,043
2016-12-12 2016-12-08 24.665 16,950,619 +3,434 4.27% 418,092,107
2016-12-09 2016-12-07 24.461 16,947,185 +4,121 4.27% 414,552,800
2016-12-08 2016-12-06 25.102 16,943,064 -2,061 4.27% 425,306,689
2016-12-07 2016-12-05 25.306 16,945,125 +2,747 4.27% 428,812,611
2016-12-06 2016-12-02 25.568 16,942,378 +6,182 4.27% 433,183,473
2016-12-01 2016-11-29 26.005 16,936,196 -1,374 4.27% 440,423,340
2016-11-30 2016-11-28 26.442 16,937,570 +4,121 4.27% 447,857,599
2016-11-29 2016-11-25 26.150 16,933,449 +16,208 4.27% 442,817,481
2016-11-28 2016-11-24 24.986 16,917,241 +687 4.27% 422,687,904
2016-11-25 2016-11-23 24.694 16,916,554 +31,593 4.27% 417,744,507
2016-11-24 2016-11-22 24.636 16,884,961 +3,433 4.26% 415,980,929
2016-11-23 2016-11-21 24.578 16,881,528 -2,060 4.26% 414,913,147
2016-11-22 2016-11-18 24.461 16,883,588 -11,675 4.26% 412,997,124
2016-11-18 2016-11-16 23.966 16,895,263 +2,747 4.26% 404,918,657
2016-11-17 2016-11-15 23.122 16,892,516 -10,302 4.26% 390,587,048
2016-11-16 2016-11-14 23.122 16,902,818 -2,747 4.26% 390,825,249
2016-11-15 2016-11-11 23.151 16,905,565 +2,747 4.26% 391,381,068
2016-11-11 2016-11-09 22.510 16,902,818 +2,060 4.26% 380,488,561
2016-11-09 2016-11-07 22.248 16,900,758 +4,808 4.26% 376,012,721
2016-11-07 2016-11-03 22.481 16,895,950 +6,868 4.26% 379,841,937
2016-10-25 2016-10-20 23.093 16,889,082 +2,060 4.26% 390,015,824
2016-10-24 2016-10-19 23.122 16,887,022 +4,121 4.26% 390,460,016
2016-10-18 2016-10-14 22.889 16,882,901 +343,397 4.26% 386,431,585
2016-10-17 2016-10-13 23.209 16,539,504 +3,434 4.17% 383,869,670
2016-10-13 2016-10-11 23.326 16,536,070 +6,868 4.17% 385,716,142
2016-10-11 2016-10-06 23.675 16,529,202 -6,181 4.17% 391,332,060
2016-10-07 2016-10-05 23.209 16,535,383 +4,808 4.17% 383,774,024
2016-10-04 2016-09-30 22.976 16,530,575 +8,241 4.17% 379,811,368
2016-10-03 2016-09-29 22.481 16,522,334 -343,397 4.17% 371,442,585
2016-09-30 2016-09-28 21.375 16,865,731 +6,181 4.25% 360,499,133
2016-09-28 2016-09-26 21.669 16,859,550 +225,317 4.25% 365,337,596
2016-09-27 2016-09-23 21.286 16,634,233 -2,710 4.25% 354,071,013
2016-09-21 2016-09-19 21.020 16,636,943 +1,355 4.25% 349,708,228
2016-09-20 2016-09-15 21.109 16,635,588 -2,032 4.25% 351,153,116
2016-09-19 2016-09-14 20.931 16,637,620 -6,775 4.25% 348,248,909
2016-09-06 2016-09-02 20.252 16,644,395 -3,387 4.25% 337,088,905
2016-09-02 2016-08-31 20.105 16,647,782 +2,032 4.26% 334,700,083
2016-08-31 2016-08-29 20.046 16,645,750 -2,710 4.25% 333,676,384
2016-08-24 2016-08-22 20.105 16,648,460 +3,388 4.26% 334,713,714
2016-08-23 2016-08-19 20.075 16,645,072 +6,774 4.25% 334,154,196
2016-08-12 2016-08-10 20.105 16,638,298 -677 4.25% 334,509,410
2016-08-11 2016-08-09 20.075 16,638,975 -16,259 4.25% 334,031,797
2016-08-10 2016-08-08 19.987 16,655,234 +2,032 4.26% 332,883,091
2016-08-08 2016-08-04 19.839 16,653,202 +678 4.26% 330,384,262
2016-08-05 2016-08-03 19.869 16,652,524 +677 4.26% 330,862,434
2016-08-04 2016-08-01 19.869 16,651,847 +678 4.26% 330,848,983
2016-07-21 2016-07-19 19.485 16,651,169 -1,355 4.26% 324,444,931
2016-07-20 2016-07-18 19.426 16,652,524 -2,033 4.26% 323,488,086
2016-07-15 2016-07-13 19.337 16,654,557 -7,452 4.26% 322,052,529
2016-07-11 2016-07-07 19.367 16,662,009 +1,355 4.26% 322,688,533
2016-07-04 2016-06-29 19.278 16,660,654 +6,097 4.26% 321,186,701
2016-06-28 2016-06-24 18.924 16,654,557 +678 4.26% 315,168,963
2016-06-24 2016-06-22 19.131 16,653,879 +23,033 4.26% 318,597,776
2016-06-23 2016-06-21 19.249 16,630,846 +7,452 4.25% 320,121,075
2016-06-21 2016-06-17 18.924 16,623,394 +44,712 4.25% 314,579,238
2016-06-20 2016-06-16 19.928 16,578,682 +677 4.24% 330,374,183
2016-06-17 2016-06-15 20.075 16,578,005 -39,292 4.24% 332,807,809
2016-06-13 2016-06-08 21.182 16,617,297 +388,857 4.25% 351,980,871
2016-06-07 2016-06-03 21.272 16,228,440 +713 4.25% 345,217,449
2016-06-06 2016-06-02 21.272 16,227,727 -7,270 4.25% 345,202,281
2016-06-01 2016-05-30 21.393 16,234,997 +2,644 4.25% 347,321,978
2016-05-27 2016-05-25 21.575 16,232,353 +6,609 4.25% 350,212,504
2016-05-25 2016-05-23 21.514 16,225,744 +661 4.25% 349,087,951
2016-05-19 2016-05-17 21.635 16,225,083 -9,914 4.25% 351,037,577
2016-05-13 2016-05-11 21.575 16,234,997 -7,931 4.26% 350,269,548
2016-05-03 2016-04-28 21.605 16,242,928 +660 4.26% 350,932,161
2016-04-13 2016-04-11 20.546 16,242,268 +574,367 4.26% 333,716,043
2016-04-06 2016-04-01 20.304 15,667,901 +13,365 4.11% 318,122,201
2016-04-05 2016-03-31 20.274 15,654,536 +4,627 4.10% 317,377,139
2016-04-01 2016-03-30 20.123 15,649,909 +4,626 4.10% 314,915,546
2016-03-31 2016-03-29 20.092 15,645,283 +50,894 4.10% 314,349,043
2016-03-30 2016-03-24 20.123 15,594,389 -13,219 4.09% 313,798,344
2016-03-22 2016-03-18 19.790 15,607,608 -50,233 4.09% 308,869,295
2016-03-21 2016-03-17 19.669 15,657,841 -3,965 4.10% 307,968,200
2016-03-18 2016-03-16 19.669 15,661,806 -13,880 4.11% 308,046,186
2016-03-17 2016-03-15 19.669 15,675,686 -661 4.11% 308,319,186
2016-03-16 2016-03-14 19.669 15,676,347 -11,897 4.11% 308,332,187
2016-03-15 2016-03-11 19.608 15,688,244 -1,322 4.11% 307,616,751
2016-03-14 2016-03-10 19.638 15,689,566 -661 4.11% 308,117,430
2016-03-11 2016-03-09 19.638 15,690,227 -5,949 4.11% 308,130,411
2016-02-26 2016-02-24 19.487 15,696,176 +1,322 4.11% 305,872,453
2016-02-23 2016-02-19 19.094 15,694,854 +661 4.11% 299,672,767
2016-02-15 2016-02-11 18.791 15,694,193 -1,983 4.11% 294,911,174
2016-02-12 2016-02-05 19.517 15,696,176 +59,486 4.11% 306,347,410
2016-02-04 2016-02-02 19.517 15,636,690 +198 4.10% 305,186,403
2016-02-03 2016-02-01 19.638 15,636,492 -661 4.10% 307,075,143
2016-02-01 2016-01-28 19.457 15,637,153 +661 4.10% 304,249,097
2016-01-29 2016-01-27 18.882 15,636,492 +5,949 4.10% 295,246,363
2016-01-28 2016-01-26 18.579 15,630,543 +1,322 4.10% 290,404,322
2016-01-26 2016-01-22 19.638 15,629,221 +4,626 4.10% 306,932,353
2016-01-22 2016-01-20 19.820 15,624,595 -3,305 4.10% 309,678,253
2016-01-15 2016-01-13 21.091 15,627,900 +7,271 4.10% 329,605,189
2016-01-13 2016-01-11 20.637 15,620,629 +4,627 4.09% 322,361,770
2016-01-12 2016-01-08 20.607 15,616,002 +1,321 4.09% 321,793,752
2016-01-06 2016-01-04 20.576 15,614,681 +1,983 4.09% 321,294,039
2015-12-29 2015-12-24 20.788 15,612,698 +1,322 4.09% 324,560,255
2015-12-10 2015-12-08 20.425 15,611,376 +6,610 4.09% 318,864,078
2015-12-09 2015-12-07 20.365 15,604,766 +3,965 4.09% 317,784,685
2015-12-08 2015-12-04 20.244 15,600,801 +38,336 4.09% 315,815,655
2015-12-07 2015-12-03 20.274 15,562,465 +1,321 4.08% 315,510,509
2015-11-20 2015-11-18 20.123 15,561,144 -30,403 4.08% 313,129,371
2015-11-19 2015-11-17 19.971 15,591,547 -9,915 4.09% 311,382,200
2015-11-18 2015-11-16 19.941 15,601,462 -55,519 4.09% 311,108,124
2015-11-12 2015-11-10 19.790 15,656,981 -1,983 4.10% 309,846,370
2015-11-11 2015-11-09 19.759 15,658,964 -60,808 4.10% 309,411,781
2015-11-09 2015-11-05 19.790 15,719,772 -39,657 4.12% 311,088,982
2015-11-06 2015-11-04 19.729 15,759,429 +6,610 4.13% 310,920,039
2015-11-05 2015-11-03 19.729 15,752,819 +5,287 4.13% 310,789,629
2015-11-04 2015-11-02 19.729 15,747,532 +39,657 4.13% 310,685,321
2015-10-29 2015-10-27 19.759 15,707,875 +5,288 4.12% 310,378,233
2015-10-23 2015-10-20 19.608 15,702,587 +661 4.12% 307,897,990
2015-10-22 2015-10-19 19.638 15,701,926 -52,876 4.12% 308,360,160
2015-10-20 2015-10-16 19.820 15,754,802 +13,219 4.13% 312,258,945
2015-10-19 2015-10-15 19.548 15,741,583 -27,760 4.13% 307,709,965
2015-10-15 2015-10-13 19.457 15,769,343 +13,219 4.13% 306,821,092
2015-10-09 2015-10-07 18.912 15,756,124 +5,948 4.13% 297,982,011
2015-10-07 2015-10-05 18.731 15,750,176 +7,932 4.13% 295,009,974
2015-10-02 2015-09-29 18.549 15,742,244 +5,287 4.13% 292,003,296
2015-09-30 2015-09-25 18.791 15,736,957 +59,486 4.12% 295,714,757
2015-09-29 2015-09-24 19.462 15,677,471 -5,288 4.11% 305,109,703
2015-09-25 2015-09-23 19.216 15,682,759 +252,957 4.11% 301,355,268
2015-09-24 2015-09-22 19.400 15,429,802 -4,553 4.11% 299,340,869
2015-09-18 2015-09-16 18.816 15,434,355 -7,156 4.11% 290,413,105
2015-09-15 2015-09-11 18.539 15,441,511 -58,546 4.11% 286,274,991
2015-09-10 2015-09-08 18.324 15,500,057 +3,676 4.13% 284,024,535
2015-08-31 2015-08-27 18.170 15,496,381 +3,252 4.13% 281,574,985
2015-08-26 2015-08-24 18.017 15,493,129 +3,253 4.13% 279,134,203
2015-08-25 2015-08-21 18.539 15,489,876 +59,196 4.13% 287,171,645
2015-08-19 2015-08-17 19.738 15,430,680 +1,301 4.11% 304,576,503
2015-08-17 2015-08-13 19.308 15,429,379 +3,253 4.11% 297,909,528
2015-08-13 2015-08-11 19.954 15,426,126 +1,301 4.11% 307,806,562
2015-08-12 2015-08-10 19.831 15,424,825 -65,051 4.11% 305,883,649
2015-08-11 2015-08-07 19.923 15,489,876 +4,196 4.13% 308,602,365
2015-08-06 2015-08-04 19.923 15,485,680 -651 4.12% 308,518,768
2015-08-05 2015-08-03 20.415 15,486,331 -54,643 4.12% 316,149,806
2015-08-03 2015-07-30 20.538 15,540,974 -5,204 4.14% 319,176,567
2015-07-29 2015-07-27 20.599 15,546,178 +3,903 4.14% 320,239,384
2015-07-28 2015-07-24 21.091 15,542,275 -4,553 4.14% 327,804,573
2015-07-22 2015-07-20 21.091 15,546,828 +74,899 4.14% 327,900,601
2015-07-17 2015-07-15 20.814 15,471,929 +7,156 4.12% 322,039,716
2015-07-10 2015-07-08 18.509 15,464,773 -74,021 4.12% 286,230,786
2015-07-07 2015-07-03 19.892 15,538,794 +5,204 4.14% 309,099,208
2015-07-03 2015-06-30 21.368 15,533,590 +4,553 4.14% 331,919,636
2015-07-02 2015-06-29 20.691 15,529,037 +7,806 4.14% 321,318,619
2015-06-30 2015-06-26 21.337 15,521,231 +5,204 4.13% 331,178,348
2015-06-29 2015-06-25 21.183 15,516,027 +5,855 4.13% 328,682,098
2015-06-25 2015-06-23 21.860 15,510,172 -1,301 4.13% 339,049,039
2015-06-24 2015-06-22 23.059 15,511,473 +92,372 4.13% 357,676,665
2015-06-18 2015-06-16 20.138 15,419,101 +5,204 4.11% 310,510,761
2015-06-17 2015-06-15 20.292 15,413,897 +23,419 4.10% 312,775,474
2015-06-16 2015-06-12 20.077 15,390,478 +6,505 4.10% 308,987,985
2015-06-15 2015-06-11 21.226 15,383,973 -27,322 4.10% 326,541,746
2015-06-12 2015-06-10 19.840 15,411,295 +365,847 4.10% 305,766,561
2015-06-11 2015-06-09 19.998 15,045,448 +21,593 4.10% 300,877,114
2015-06-08 2015-06-04 20.943 15,023,855 -1,906 4.10% 314,639,566
2015-06-05 2015-06-03 20.943 15,025,761 +5,081 4.10% 314,679,483
2015-05-29 2015-05-27 20.722 15,020,680 -20,322 4.10% 311,261,777
2015-05-28 2015-05-26 21.006 15,041,002 +1,905 4.10% 315,946,034
2015-05-27 2015-05-22 21.258 15,039,097 +6,351 4.10% 319,694,996
2015-05-26 2015-05-21 21.761 15,032,746 +6,350 4.10% 327,134,744
2015-05-20 2015-05-18 20.407 15,026,396 +8,256 4.10% 306,648,003
2015-05-19 2015-05-15 20.313 15,018,140 -24,768 4.10% 305,060,634
2015-05-18 2015-05-14 20.155 15,042,908 -3,810 4.10% 303,195,031
2015-05-15 2015-05-13 19.998 15,046,718 +16,512 4.10% 300,902,511
2015-05-14 2015-05-12 20.029 15,030,206 +5,715 4.10% 301,045,649
2015-05-12 2015-05-08 19.525 15,024,491 +636 4.10% 293,360,585
2015-05-11 2015-05-07 19.053 15,023,855 -1,271 4.10% 286,251,034
2015-05-08 2015-05-06 19.400 15,025,126 +9,526 4.10% 291,480,255
2015-05-07 2015-05-05 19.116 15,015,600 +8,256 4.10% 287,039,515
2015-04-29 2015-04-27 17.982 15,007,344 +15,242 4.09% 269,867,292
2015-04-28 2015-04-24 17.888 14,992,102 +5,080 4.09% 268,176,779
2015-04-27 2015-04-23 17.793 14,987,022 +7,621 4.09% 266,669,961
2015-04-24 2015-04-22 17.699 14,979,401 +6,986 4.09% 265,119,131
2015-04-20 2015-04-16 17.667 14,972,415 +635 4.08% 264,523,964
2015-04-16 2015-04-14 17.604 14,971,780 +1,905 4.08% 263,569,741
2015-04-14 2015-04-10 17.510 14,969,875 -2,223 4.08% 262,121,878
2015-04-13 2015-04-09 17.447 14,972,098 -1,270 4.08% 261,217,778
2015-04-10 2015-04-08 17.321 14,973,368 +5,367 4.08% 259,353,727
2015-04-09 2015-04-02 17.573 14,968,001 +8,891 4.08% 263,031,831
2015-04-02 2015-03-31 17.258 14,959,110 -13,972 4.08% 258,164,558
2015-04-01 2015-03-30 17.384 14,973,082 +1,429 4.08% 260,291,860
2015-03-20 2015-03-18 16.187 14,971,653 +1,270 4.08% 242,350,086
2015-03-19 2015-03-17 16.187 14,970,383 +13,972 4.08% 242,329,528
2015-03-18 2015-03-16 16.124 14,956,411 +5,080 4.08% 241,161,323
2015-03-16 2015-03-12 15.904 14,951,331 -6,350 4.08% 237,783,404
2015-03-13 2015-03-11 15.872 14,957,681 -29,849 4.08% 237,413,335
2015-03-12 2015-03-10 15.872 14,987,530 +3,176 4.09% 237,887,108
2015-03-11 2015-03-09 15.841 14,984,354 +48,265 4.09% 237,364,800
2015-03-10 2015-03-06 15.872 14,936,089 +11,431 4.07% 237,070,620
2015-03-06 2015-03-04 16.030 14,924,658 -50,170 4.07% 239,239,274
2015-03-05 2015-03-03 16.219 14,974,828 -3,176 4.09% 242,873,078
2015-03-02 2015-02-26 15.809 14,978,004 +8,891 4.09% 236,792,512
2015-02-27 2015-02-25 15.715 14,969,113 +15,877 4.08% 235,237,696
2015-02-26 2015-02-24 15.652 14,953,236 +31,753 4.08% 234,046,355
2015-02-25 2015-02-23 15.620 14,921,483 +22,863 4.07% 233,079,442
2015-02-24 2015-02-18 15.557 14,898,620 +31,753 4.06% 231,783,917
2015-02-11 2015-02-09 15.431 14,866,867 +1,270 4.06% 229,417,130
2015-02-06 2015-02-04 15.479 14,865,597 +635 4.06% 230,099,769
2015-02-04 2015-02-02 15.463 14,864,962 +16,169 4.06% 229,855,871
2015-01-20 2015-01-16 15.368 14,848,793 +1,905 4.05% 228,202,964
2015-01-07 2015-01-05 15.211 14,846,888 -2,540 4.05% 225,835,842
2015-01-06 2015-01-02 15.274 14,849,428 +11,431 4.05% 226,809,776
2014-12-29 2014-12-22 15.242 14,837,997 +23,498 4.05% 226,167,890
2014-12-15 2014-12-11 15.148 14,814,499 +10,002 4.04% 224,410,075
2014-12-03 2014-12-01 15.085 14,804,497 -3,175 4.04% 223,326,097
2014-12-02 2014-11-28 15.117 14,807,672 +4,445 4.04% 223,840,326
2014-12-01 2014-11-27 15.164 14,803,227 +6,351 4.04% 224,472,424
2014-11-28 2014-11-26 15.164 14,796,876 +635 4.04% 224,376,119
2014-11-26 2014-11-24 15.274 14,796,241 -63,507 4.04% 225,997,399
2014-11-20 2014-11-18 15.274 14,859,748 +4,446 4.05% 226,967,403
2014-11-18 2014-11-14 15.431 14,855,302 +635 4.05% 229,238,665
2014-11-17 2014-11-13 15.400 14,854,667 -20,957 4.05% 228,761,052
2014-11-10 2014-11-06 15.463 14,875,624 -7,621 4.06% 230,020,737
2014-11-06 2014-11-04 15.384 14,883,245 +14,606 4.06% 228,966,795
2014-10-31 2014-10-29 15.431 14,868,639 +4,446 4.06% 229,444,474
2014-10-28 2014-10-24 15.337 14,864,193 -1,270 4.05% 227,971,524
2014-10-16 2014-10-14 15.274 14,865,463 -635 4.06% 227,054,694
2014-10-09 2014-10-07 15.447 14,866,098 -636 4.06% 229,639,350
2014-09-30 2014-09-26 15.715 14,866,734 +1,271 4.06% 233,628,824
2014-09-29 2014-09-25 16.208 14,865,463 -3,176 4.06% 240,933,225
2014-09-26 2014-09-24 16.208 14,868,639 +256,014 4.06% 240,984,701
2014-09-10 2014-09-05 16.336 14,612,625 +1,249 4.05% 238,707,548
2014-08-28 2014-08-26 16.111 14,611,376 +18,107 4.05% 235,411,047
2014-08-27 2014-08-25 16.015 14,593,269 +1,873 4.05% 233,717,014
2014-08-25 2014-08-21 16.015 14,591,396 +21,854 4.05% 233,687,017
2014-08-22 2014-08-20 16.015 14,569,542 +15,610 4.04% 233,337,017
2014-08-19 2014-08-15 15.999 14,553,932 +39,338 4.04% 232,853,930
2014-08-18 2014-08-14 15.871 14,514,594 +1,873 4.03% 230,364,890
2014-08-11 2014-08-07 15.631 14,512,721 +18,732 4.03% 226,848,758
2014-08-08 2014-08-06 15.615 14,493,989 +4,371 4.02% 226,323,830
2014-08-07 2014-08-05 15.631 14,489,618 +3,122 4.02% 226,487,634
2014-08-04 2014-07-31 15.631 14,486,496 +9,365 4.02% 226,438,834
2014-07-30 2014-07-28 15.583 14,477,131 +6,244 4.02% 225,596,878
2014-07-04 2014-07-02 15.375 14,470,887 +625 4.01% 222,486,737
2014-06-25 2014-06-23 15.247 14,470,262 +2,497 4.01% 220,623,152
2014-06-20 2014-06-18 15.455 14,467,765 +625 4.01% 223,597,272
2014-06-16 2014-06-12 16.381 14,467,140 +393,763 4.01% 236,988,824
2014-06-13 2014-06-11 16.266 14,073,377 +3,037 4.01% 228,916,642
2014-06-04 2014-05-30 16.529 14,070,340 +3,037 4.01% 232,573,595
2014-05-22 2014-05-20 15.871 14,067,303 +2,429 4.01% 223,259,515
2014-05-21 2014-05-19 15.821 14,064,874 +3,037 4.01% 222,526,293
2014-05-19 2014-05-15 15.887 14,061,837 +1,215 4.01% 223,404,272
2014-05-15 2014-05-13 15.854 14,060,622 +12,756 4.01% 222,921,995
2014-05-07 2014-05-02 15.690 14,047,866 +12,148 4.01% 220,406,987
2014-05-05 2014-04-30 15.756 14,035,718 +607 4.00% 221,140,696
2014-04-15 2014-04-11 16.266 14,035,111 +608 4.00% 228,294,210
2014-04-10 2014-04-08 16.217 14,034,503 -60,741 4.00% 227,591,149
2014-04-07 2014-04-03 16.200 14,095,244 +6,074 4.02% 228,344,101
2014-04-04 2014-04-02 15.937 14,089,170 -1,215 4.02% 224,534,390
2014-04-03 2014-04-01 15.871 14,090,385 +608 4.02% 223,625,845
2014-04-02 2014-03-31 15.805 14,089,777 +607 4.02% 222,688,327
2014-03-05 2014-03-03 15.854 14,089,170 -3,037 4.02% 223,374,605
2014-03-04 2014-02-28 15.854 14,092,207 +608 4.02% 223,422,754
2014-03-03 2014-02-27 15.920 14,091,599 +607 4.02% 224,341,103
2014-02-28 2014-02-26 16.085 14,090,992 +607 4.02% 226,651,309
2014-02-27 2014-02-25 16.134 14,090,385 +608 4.02% 227,337,477
2014-02-26 2014-02-24 15.953 14,089,777 +607 4.02% 224,776,030
2014-02-24 2014-02-20 15.970 14,089,170 +608 4.02% 224,998,304
2014-02-17 2014-02-13 15.821 14,088,562 +60,740 4.02% 222,901,071
2014-02-10 2014-02-06 15.739 14,027,822 -60,740 4.00% 220,785,343
2014-01-21 2014-01-17 16.200 14,088,562 -2,430 4.02% 228,235,852
2014-01-10 2014-01-08 16.167 14,090,992 -607 4.02% 227,811,244
2014-01-08 2014-01-06 16.134 14,091,599 -1,823 4.02% 227,357,064
2014-01-07 2014-01-03 16.266 14,093,422 -3,037 4.02% 229,242,693
2014-01-06 2014-01-02 16.200 14,096,459 -3,037 4.02% 228,363,784
2014-01-03 2013-12-31 16.282 14,099,496 -3,037 4.02% 229,573,619
2014-01-02 2013-12-27 16.431 14,102,533 -3,037 4.02% 231,712,662
2013-12-30 2013-12-24 16.299 14,105,570 -1,214 4.02% 229,904,745
2013-12-27 2013-12-20 16.266 14,106,784 -1,823 4.02% 229,460,038
2013-12-18 2013-12-16 16.299 14,108,607 +1,823 4.02% 229,954,245
2013-12-13 2013-12-11 16.398 14,106,784 +2,429 4.02% 231,318,014
2013-12-11 2013-12-09 16.431 14,104,355 -607 4.02% 231,742,598
2013-12-10 2013-12-06 16.496 14,104,962 +9,718 4.02% 232,681,440
2013-12-09 2013-12-05 16.463 14,095,244 +2,430 4.02% 232,057,013
2013-12-04 2013-12-02 16.562 14,092,814 -3,037 4.02% 233,409,109
2013-11-28 2013-11-26 16.694 14,095,851 -3,037 4.02% 235,315,945
2013-11-27 2013-11-25 16.760 14,098,888 -3,037 4.02% 236,295,113
2013-11-26 2013-11-22 16.529 14,101,925 -1,215 4.02% 233,095,674
2013-11-25 2013-11-21 16.496 14,103,140 -3,037 4.02% 232,651,383
2013-11-22 2013-11-20 16.463 14,106,177 -1,822 4.02% 232,237,009
2013-11-21 2013-11-19 16.463 14,107,999 -3,037 4.02% 232,267,005
2013-11-20 2013-11-18 16.463 14,111,036 -12,756 4.02% 232,317,005
2013-11-19 2013-11-15 16.431 14,123,792 -3,037 4.03% 232,061,959
2013-11-12 2013-11-08 16.431 14,126,829 -3,037 4.03% 232,111,859
2013-11-07 2013-11-05 16.496 14,129,866 -3,037 4.03% 233,092,267
2013-11-05 2013-11-01 16.381 14,132,903 -607 4.03% 231,513,627
2013-11-01 2013-10-30 16.398 14,133,510 -1,822 4.03% 231,756,258
2013-10-31 2013-10-29 16.398 14,135,332 +48,592 4.03% 231,786,134
2013-10-28 2013-10-24 16.496 14,086,740 +1,215 4.02% 232,380,842
2013-10-25 2013-10-23 16.447 14,085,525 -1,215 4.02% 231,665,108
2013-10-24 2013-10-22 16.496 14,086,740 -49,807 4.02% 232,380,842
2013-10-23 2013-10-21 16.529 14,136,547 -3,037 4.03% 233,667,953
2013-10-08 2013-10-04 16.727 14,139,584 -18,222 4.03% 236,511,597
2013-10-02 2013-09-27 16.694 14,157,806 +3,037 4.04% 236,350,221
2013-09-24 2013-09-19 17.506 14,154,769 +227,502 4.04% 247,791,626
2013-09-09 2013-09-05 16.686 13,927,267 +2,987 4.04% 232,387,742
2013-08-28 2013-08-26 16.703 13,924,280 -1,792 4.04% 232,570,938
2013-08-22 2013-08-20 16.569 13,926,072 -8,963 4.04% 230,736,333
2013-08-21 2013-08-19 16.736 13,935,035 +59,751 4.04% 233,217,008
2013-08-15 2013-08-12 16.669 13,875,284 -4,780 4.02% 231,288,146
2013-07-29 2013-07-25 16.719 13,880,064 +2,988 4.02% 232,064,715
2013-06-11 2013-06-07 18.037 13,877,076 +331,670 4.02% 250,306,314
2013-05-30 2013-05-28 18.655 13,545,406 +2,916 4.02% 252,684,743
2013-05-22 2013-05-20 19.135 13,542,490 +17,497 4.02% 259,131,862
2013-05-21 2013-05-16 18.792 13,524,993 -436 4.02% 254,159,122
2013-05-16 2013-05-14 18.723 13,525,429 -136 4.02% 253,239,697
2013-04-26 2013-04-24 18.517 13,525,565 +2,333 4.02% 250,459,362
2013-04-23 2013-04-19 18.175 13,523,232 +9,332 4.02% 245,778,824
2013-04-05 2013-04-02 18.860 13,513,900 +4,083 4.01% 254,877,491
2013-04-02 2013-03-27 19.340 13,509,817 +3,499 4.01% 261,286,315
2013-03-28 2013-03-26 19.306 13,506,318 +1,750 4.01% 260,755,489
2013-03-26 2013-03-22 19.443 13,504,568 +1,166 4.01% 262,574,078
2013-03-22 2013-03-20 19.203 13,503,402 -3,499 4.01% 259,310,031
2013-03-15 2013-03-13 19.512 13,506,901 +2,333 4.01% 263,545,786
2013-03-13 2013-03-11 19.958 13,504,568 +4,666 4.01% 269,520,482
2013-03-04 2013-02-28 19.546 13,499,902 +1,166 4.01% 263,872,156
2013-03-01 2013-02-27 19.135 13,498,736 -1,750 4.01% 258,294,641
2013-02-28 2013-02-26 19.100 13,500,486 -2,916 4.01% 257,865,173
2013-02-21 2013-02-19 19.889 13,503,402 -1,166 4.01% 268,571,104
2013-02-15 2013-02-08 19.992 13,504,568 +62,989 4.01% 269,983,575
2013-02-08 2013-02-06 19.821 13,441,579 -583 3.99% 266,419,630
2013-02-07 2013-02-05 19.786 13,442,162 -2,333 3.99% 265,970,232
2013-02-05 2013-02-01 19.958 13,444,495 -3,500 3.99% 268,321,561
2013-01-22 2013-01-18 18.037 13,447,995 +2,333 3.99% 242,566,810
2013-01-21 2013-01-17 17.969 13,445,662 +583 3.99% 241,602,581
2013-01-17 2013-01-15 18.175 13,445,079 +1,167 3.99% 244,358,427
2013-01-16 2013-01-14 18.243 13,443,912 -1,750 3.99% 245,259,245
2013-01-15 2013-01-11 17.935 13,445,662 +583 3.99% 241,141,508
2013-01-14 2013-01-10 18.003 13,445,079 +584 3.99% 242,053,159
2013-01-11 2013-01-09 17.489 13,444,495 +4,082 3.99% 235,127,141
2013-01-10 2013-01-08 17.352 13,440,413 +1,750 3.99% 233,212,178
2013-01-09 2013-01-07 17.557 13,438,663 +4,666 3.99% 235,946,814
2013-01-02 2012-12-27 17.180 13,433,997 +583 3.99% 230,797,482
2012-12-21 2012-12-19 17.249 13,433,414 +1,750 3.99% 231,708,773
2012-12-20 2012-12-18 17.214 13,431,664 +5,832 3.99% 231,217,994
2012-12-17 2012-12-13 17.317 13,425,832 +2,333 3.99% 232,498,781
2012-12-13 2012-12-11 17.420 13,423,499 +2,333 3.99% 233,839,321
2012-12-11 2012-12-07 17.317 13,421,166 +1,166 3.99% 232,417,979
2012-12-05 2012-12-03 17.249 13,420,000 +1,750 3.99% 231,477,399
2012-12-04 2012-11-30 17.386 13,418,250 +583 3.99% 233,287,749
2012-11-28 2012-11-26 17.214 13,417,667 -3,499 3.99% 230,977,045
2012-11-23 2012-11-21 16.957 13,421,166 +2,333 3.99% 227,585,526
2012-11-21 2012-11-19 17.094 13,418,833 +1,750 3.99% 229,386,579
2012-11-20 2012-11-16 17.112 13,417,083 -1,167 3.99% 229,586,710
2012-11-14 2012-11-12 16.889 13,418,250 -5,249 3.99% 226,615,811
2012-11-13 2012-11-09 16.889 13,423,499 -5,249 3.99% 226,704,459
2012-11-12 2012-11-08 17.112 13,428,748 -1,166 3.99% 229,786,316
2012-11-06 2012-11-02 16.940 13,429,914 +2,332 3.99% 227,503,600
2012-11-01 2012-10-30 16.494 13,427,582 +5,833 3.99% 221,478,199
2012-10-31 2012-10-29 16.923 13,421,749 -22,746 3.99% 227,135,158
2012-10-22 2012-10-18 17.352 13,444,495 +4,082 3.99% 233,283,007
2012-10-19 2012-10-17 17.386 13,440,413 +1,750 3.99% 233,673,071
2012-10-18 2012-10-16 17.489 13,438,663 +1,167 3.99% 235,025,147
2012-10-16 2012-10-12 17.214 13,437,496 +19,246 3.99% 231,318,389
2012-10-15 2012-10-11 17.352 13,418,250 +3,500 3.99% 232,827,615
2012-10-12 2012-10-10 17.489 13,414,750 +1,749 3.98% 234,606,939
2012-10-11 2012-10-09 17.763 13,413,001 -8,748 3.98% 238,255,980
2012-10-10 2012-10-08 17.146 13,421,749 +1,166 3.99% 230,126,806
2012-10-08 2012-10-04 17.060 13,420,583 -3,499 3.99% 228,956,280
2012-10-05 2012-10-03 16.134 13,424,082 +42,576 3.99% 216,586,966
2012-09-27 2012-09-25 15.637 13,381,506 +583 3.97% 209,246,368
2012-09-24 2012-09-20 16.309 13,380,923 +227,760 3.97% 218,228,598
2012-09-12 2012-09-10 15.698 13,153,163 -57,330 3.97% 206,484,136
2012-08-29 2012-08-27 15.262 13,210,493 +573 3.99% 201,623,458
2012-08-15 2012-08-13 14.861 13,209,920 +6,307 3.99% 196,315,126
2012-08-02 2012-07-31 14.408 13,203,613 +4,586 3.99% 190,233,419
2012-06-11 2012-06-07 14.908 13,199,027 +365,756 3.99% 196,771,175
2012-05-18 2012-05-16 14.944 12,833,271 -557 3.99% 191,778,936
2012-05-09 2012-05-07 15.410 12,833,828 -11,706 3.99% 197,773,417
2012-05-04 2012-05-02 15.428 12,845,534 +3,345 3.99% 198,184,257
2012-04-10 2012-04-03 14.962 12,842,189 +557 3.99% 192,142,592
2012-04-05 2012-04-02 14.944 12,841,632 +557 3.99% 191,903,882
2012-04-03 2012-03-30 15.016 12,841,075 +3,902 3.99% 192,817,025
2012-03-30 2012-03-28 15.069 12,837,173 -5,574 3.99% 193,449,325
2012-03-29 2012-03-27 15.177 12,842,747 +1,115 3.99% 194,915,703
2012-03-28 2012-03-26 15.177 12,841,632 +557 3.99% 194,898,780
2012-03-27 2012-03-23 15.249 12,841,075 +2,787 3.99% 195,811,794
2012-03-26 2012-03-22 15.267 12,838,288 +4,460 3.99% 195,999,612
2012-03-23 2012-03-21 15.339 12,833,828 +8,361 3.99% 196,852,469
2012-03-22 2012-03-20 15.697 12,825,467 -557 3.99% 201,325,960
2012-03-21 2012-03-19 15.823 12,826,024 +5,574 3.99% 202,945,381
2012-03-20 2012-03-16 16.074 12,820,450 -1,115 3.98% 206,077,139
2012-03-16 2012-03-14 15.500 12,821,565 +10,034 3.98% 198,734,524
2012-03-15 2012-03-13 15.410 12,811,531 +2,229 3.98% 197,429,813
2012-03-13 2012-03-09 15.159 12,809,302 +1,672 3.98% 194,178,308
2012-03-12 2012-03-08 15.123 12,807,630 +3,902 3.98% 193,693,428
2012-03-09 2012-03-07 14.998 12,803,728 -1,114 3.98% 192,026,539
2012-03-07 2012-03-05 15.141 12,804,842 +557 3.98% 193,880,981
2012-03-02 2012-02-29 14.908 12,804,285 +2,230 3.98% 190,886,359
2012-02-29 2012-02-27 15.052 12,802,055 +4,459 3.98% 192,690,448
2012-02-27 2012-02-23 15.052 12,797,596 +2,787 3.98% 192,623,334
2012-02-24 2012-02-22 15.249 12,794,809 +2,230 3.98% 195,106,290
2012-02-23 2012-02-21 15.087 12,792,579 +1,115 3.98% 193,006,814
2012-02-22 2012-02-20 15.159 12,791,464 +5,574 3.98% 193,907,899
2012-02-21 2012-02-17 15.339 12,785,890 +1,672 3.97% 196,117,169
2012-02-14 2012-02-10 14.800 12,784,218 +11,148 3.97% 189,211,119
2012-02-03 2012-02-01 14.675 12,773,070 +5,575 3.97% 187,442,097
2012-01-31 2012-01-27 14.800 12,767,495 +3,902 3.97% 188,963,612
2012-01-26 2012-01-19 14.657 12,763,593 +5,574 3.97% 187,074,047
2011-12-07 2011-12-05 15.052 12,758,019 -14,493 3.97% 192,027,639
2011-11-15 2011-11-11 14.711 12,772,512 +11,148 3.97% 187,892,182
2011-10-27 2011-10-25 14.729 12,761,364 -25,641 3.97% 187,957,124
2011-10-10 2011-10-06 13.903 12,787,005 +5,574 3.97% 177,782,527
2011-09-23 2011-09-21 16.436 12,781,431 +225,290 3.97% 210,069,891
2011-09-20 2011-09-16 16.709 12,556,141 +5,476 3.97% 209,806,577
2011-09-19 2011-09-15 16.527 12,550,665 +4,380 3.97% 207,423,108
2011-08-10 2011-08-08 16.618 12,546,285 +3,834 3.97% 208,496,304
2011-08-08 2011-08-04 17.349 12,542,451 +3,285 3.97% 217,594,462
2011-07-15 2011-07-13 17.257 12,539,166 +3,286 3.97% 216,392,538
2011-06-29 2011-06-27 16.764 12,535,880 +6,571 3.97% 210,154,807
2011-06-22 2011-06-20 16.691 12,529,309 +4,381 3.96% 209,129,422
2011-06-13 2011-06-09 17.203 12,524,928 +3,285 3.96% 215,460,648
2011-06-10 2011-06-08 17.257 12,521,643 +8,762 3.96% 216,090,138
2011-05-27 2011-05-25 17.367 12,512,881 -11 3.96% 217,309,970
2011-05-20 2011-05-18 17.940 12,512,892 +285,268 3.96% 224,484,506
2011-05-03 2011-04-28 17.716 12,227,624 +3,211 3.96% 216,624,640
2011-04-21 2011-04-19 17.753 12,224,413 -5,351 3.96% 217,024,648
2011-03-10 2011-03-08 17.940 12,229,764 -2,676 3.96% 219,405,116
2011-03-09 2011-03-07 17.753 12,232,440 -535 3.96% 217,167,154
2011-01-24 2011-01-20 17.847 12,232,975 -1,447,471 3.96% 218,319,687
2011-01-04 2010-12-31 16.968 13,680,446 -535 4.43% 232,136,561
2011-01-03 2010-12-29 16.819 13,680,981 -5,351 4.43% 230,100,303
2010-12-29 2010-12-24 16.819 13,686,332 -2,675 4.43% 230,190,301
2010-12-01 2010-11-29 16.819 13,689,007 -1,606 4.43% 230,235,292
2010-11-05 2010-11-03 17.286 13,690,613 +509 4.43% 236,658,479
2010-10-27 2010-10-25 17.567 13,690,104 +1,605 4.43% 240,487,242
2010-10-26 2010-10-22 17.417 13,688,499 +524 4.43% 238,412,588
2010-10-18 2010-10-14 17.940 13,687,975 -535 4.43% 245,565,797
2010-10-14 2010-10-12 16.931 13,688,510 -535 4.43% 231,761,779
2010-10-12 2010-10-08 16.389 13,689,045 -1,605 4.43% 224,352,124
2010-10-06 2010-10-04 16.445 13,690,650 -2,676 4.43% 225,145,972
2010-10-04 2010-09-29 16.146 13,693,326 -535 4.43% 221,095,616
2010-09-30 2010-09-28 15.903 13,693,861 -1,070 4.43% 217,777,454
2010-09-24 2010-09-21 16.243 13,694,931 +239,143 4.43% 222,446,654
2010-09-22 2010-09-20 16.167 13,455,788 +1,577 4.43% 217,538,545
2010-09-16 2010-09-14 15.806 13,454,211 +5,258 4.43% 212,650,994
2010-09-15 2010-09-13 15.882 13,448,953 +3,155 4.43% 213,591,079
2010-09-10 2010-09-08 15.406 13,445,798 +1,577 4.43% 207,147,530
2010-09-09 2010-09-07 15.254 13,444,221 +5,258 4.43% 205,077,573
2010-09-08 2010-09-06 15.216 13,438,963 +525 4.43% 204,486,153
2010-08-05 2010-08-03 15.140 13,438,438 -4,732 4.43% 203,455,773
2010-07-20 2010-07-16 14.740 13,443,170 -1,577 4.43% 198,157,973
2010-06-29 2010-06-25 14.379 13,444,747 -45,216 4.43% 193,322,583
2010-06-22 2010-06-18 14.075 13,489,963 +5,258 4.44% 189,867,502
2010-06-18 2010-06-15 14.455 13,484,705 +3,155 4.44% 194,923,051
2010-06-11 2010-06-09 14.838 13,481,550 +327,652 4.44% 200,039,538
2010-05-31 2010-05-27 14.780 13,153,898 -155,681 4.39% 194,417,397
2010-05-20 2010-05-18 14.742 13,309,579 +12,973 4.44% 196,205,440
2010-05-04 2010-04-30 15.455 13,296,606 +51,894 4.44% 205,494,622
2010-04-28 2010-04-26 15.435 13,244,712 -51,894 4.42% 204,437,389
2010-04-14 2010-04-12 15.416 13,296,606 +5,190 4.44% 204,982,166
2010-03-26 2010-03-24 15.898 13,291,416 +1,038 4.44% 211,305,349
2010-03-19 2010-03-17 16.283 13,290,378 +519 4.44% 216,411,001
2010-03-08 2010-03-04 15.879 13,289,859 -6,228 4.44% 211,024,498
2010-02-24 2010-02-22 15.917 13,296,087 +2,076 4.44% 211,635,826
2010-02-23 2010-02-19 15.994 13,294,011 -40,477 4.44% 212,627,492
2010-02-19 2010-02-17 15.994 13,334,488 +10 4.45% 213,274,891
2010-02-05 2010-02-03 16.052 13,334,478 +3,633 4.45% 214,045,604
2010-01-14 2010-01-12 16.322 13,330,845 +46,704 4.45% 217,583,711
2009-12-29 2009-12-24 16.615 13,284,141 +203,409 4.43% 220,712,978
2009-12-15 2009-12-11 16.536 13,080,732 -51,099 4.43% 216,309,434
2009-12-11 2009-12-09 16.771 13,131,831 -16,863 4.45% 220,238,282
2009-11-30 2009-11-26 16.634 13,148,694 +38,324 4.46% 218,719,875
2009-11-26 2009-11-24 16.673 13,110,370 +2,555 4.44% 218,595,515
2009-11-03 2009-10-30 16.732 13,107,815 +1,022 4.44% 219,322,467
2009-08-31 2009-08-27 15.898 13,106,793 +280,271 4.44% 208,371,254
2009-08-21 2009-08-19 15.798 12,826,522 +4,001 4.44% 202,633,029
2009-08-20 2009-08-18 15.458 12,822,521 +450,058 4.44% 198,210,724
2009-08-14 2009-08-12 15.998 12,372,463 +50,506 4.29% 197,933,993
2009-08-10 2009-08-06 16.038 12,321,957 -500,064 4.27% 197,618,816
2009-08-07 2009-08-05 15.598 12,822,021 +100,013 4.44% 199,997,848
2009-07-27 2009-07-23 15.078 12,722,008 -150,020 4.41% 191,823,250
2009-07-24 2009-07-22 14.958 12,872,028 -500 4.46% 192,540,817
2009-06-29 2009-06-25 14.818 12,872,528 +5,001 4.46% 190,746,373
2009-06-22 2009-06-18 14.998 12,867,527 -5,001 4.46% 192,988,125
2009-06-12 2009-06-10 14.898 12,872,528 +45,006 4.46% 191,776,043
2009-05-29 2009-05-26 14.578 12,827,522 -50,006 4.44% 187,001,260
2009-05-25 2009-05-21 13.398 12,877,528 +5,000 4.46% 172,536,721
2009-05-22 2009-05-20 13.978 12,872,528 -7,501 4.46% 179,934,838
2009-05-11 2009-05-07 12.198 12,880,029 +7,501 4.46% 157,116,180
2009-05-08 2009-05-06 12.078 12,872,528 -500 4.46% 155,480,175
2009-05-06 2009-05-04 11.938 12,873,028 +7,001 4.46% 153,684,221
2009-04-28 2009-04-24 11.798 12,866,027 +500 4.46% 151,799,627
2009-04-24 2009-04-22 11.679 12,865,527 +4,501 4.46% 150,250,063
2009-03-31 2009-03-27 10.099 12,861,026 -1,500 4.46% 129,879,686
2009-03-23 2009-03-19 10.079 12,862,526 +21,002 4.46% 129,637,617
2009-01-06 2009-01-02 10.219 12,841,524 -21,002 4.45% 131,223,526
2009-01-02 2008-12-29 11.116 12,862,526 +367,500 4.46% 142,982,665
2008-12-29 2008-12-22 10.828 12,495,026 +21,375 4.46% 135,296,409
2008-11-04 2008-10-31 9.881 12,473,651 +1,457 4.45% 123,253,196
2008-10-31 2008-10-29 9.984 12,472,194 +1,457 4.45% 124,522,537
2008-10-24 2008-10-22 12.557 12,470,737 -7,772 4.45% 156,597,678
2008-09-30 2008-09-26 17.498 12,478,509 -5,006 4.45% 218,345,872
2008-08-25 2008-08-20 21.471 12,483,515 +299,605 4.45% 268,039,137
2008-08-05 2008-08-01 21.514 12,183,910 +45,989 4.45% 262,120,145
2008-07-29 2008-07-25 22.062 12,137,921 -47,412 4.44% 267,787,029
2008-07-23 2008-07-21 22.104 12,185,333 +47,412 4.45% 269,347,054
2008-07-18 2008-07-16 22.189 12,137,921 -2,370 4.44% 269,323,092
2008-05-27 2008-05-23 24.340 12,140,291 +94,823 4.44% 295,493,853
2008-05-19 2008-05-15 25.310 12,045,468 -94,823 4.40% 304,872,653
2008-05-16 2008-05-14 25.268 12,140,291 -2,845 4.44% 306,760,516
2008-05-15 2008-05-13 25.184 12,143,136 -11,379 4.44% 305,807,922
2008-05-14 2008-05-09 25.099 12,154,515 +948 4.44% 305,069,044
2008-05-13 2008-05-08 24.973 12,153,567 +949 4.44% 303,507,206
2008-05-09 2008-05-07 24.888 12,152,618 -6,638 4.44% 302,458,225
2008-05-05 2008-04-30 24.973 12,159,256 -4,741 4.44% 303,649,276
2008-04-28 2008-04-24 23.581 12,163,997 -20,862 4.44% 286,834,676
2008-04-25 2008-04-23 23.454 12,184,859 -4,267 4.45% 285,784,612
2008-04-23 2008-04-21 23.749 12,189,126 -4,741 4.45% 289,483,958
2008-04-18 2008-04-16 23.834 12,193,867 -6,163 4.46% 290,625,316
2008-04-17 2008-04-15 23.876 12,200,030 -2,371 4.46% 291,286,844
2008-04-16 2008-04-14 23.749 12,202,401 -9,482 4.46% 289,799,231
2008-04-14 2008-04-10 23.707 12,211,883 -4,741 4.46% 289,509,281
2008-04-10 2008-04-08 23.918 12,216,624 -475 4.46% 292,198,382
2008-04-08 2008-04-03 24.256 12,217,099 -1,422 4.46% 296,332,632
2008-04-07 2008-04-02 24.256 12,218,521 -3,793 4.46% 296,367,124
2008-04-03 2008-04-01 24.129 12,222,314 +948 4.47% 294,912,382
2008-04-02 2008-03-31 23.876 12,221,366 -9,956 4.47% 291,796,261
2008-03-20 2008-03-18 23.834 12,231,322 -47,412 4.47% 291,518,008
2008-02-01 2008-01-30 25.732 12,278,734 +948 4.49% 315,956,262
2008-01-08 2008-01-04 29.275 12,277,786 +93,876 4.49% 359,437,240
2008-01-03 2007-12-31 28.980 12,183,910 -9,483 4.45% 353,091,254
2008-01-02 2007-12-27 29.022 12,193,393 -94,823 4.46% 353,880,434
2007-12-21 2007-12-19 27.948 12,288,216 +134,483 4.49% 343,429,104
2007-12-18 2007-12-14 27.905 12,153,733 -2,344 4.49% 339,152,014
2007-12-17 2007-12-13 27.948 12,156,077 -9,375 4.49% 339,736,105
2007-12-14 2007-12-12 28.119 12,165,452 -7,031 4.50% 342,074,440
2007-12-05 2007-12-03 27.350 12,172,483 -1,406 4.50% 332,923,282
2007-11-21 2007-11-19 26.412 12,173,889 -45,467 4.50% 321,534,032
2007-11-20 2007-11-16 27.521 12,219,356 -2,343 4.52% 336,290,805
2007-11-19 2007-11-15 27.606 12,221,699 -1,875 4.52% 337,398,249
2007-11-08 2007-11-06 27.991 12,223,574 -469 4.52% 342,144,061
2007-11-07 2007-11-05 27.948 12,224,043 -13,124 4.52% 341,635,608
2007-10-17 2007-10-15 27.734 12,237,167 +9,374 4.52% 339,391,690
2007-10-15 2007-10-11 27.393 12,227,793 -2,812 4.52% 334,957,778
2007-10-03 2007-09-28 26.881 12,230,605 -1,406 4.52% 328,772,475
2007-09-06 2007-09-04 25.857 12,232,011 +93,746 4.52% 316,284,164
2007-08-16 2007-08-14 27.634 12,138,265 +236,844 4.49% 335,424,750
2007-08-14 2007-08-10 27.634 11,901,421 -91,917 4.49% 328,879,882
2007-08-13 2007-08-09 27.721 11,993,338 -2,298 4.52% 332,463,728
2007-08-10 2007-08-08 28.069 11,995,636 -460 4.52% 336,703,598
2007-08-07 2007-08-03 28.548 11,996,096 +1,839 4.52% 342,458,962
2007-08-06 2007-08-02 28.722 11,994,257 +4,596 4.52% 344,494,308
2007-08-03 2007-08-01 29.157 11,989,661 +7,353 4.52% 349,579,914
2007-07-25 2007-07-23 29.635 11,982,308 +6,894 4.52% 355,101,376
2007-07-20 2007-07-18 29.679 11,975,414 +6,894 4.51% 355,418,210
2007-07-10 2007-07-06 29.940 11,968,520 -460 4.51% 358,338,649
2007-07-05 2007-07-03 29.070 11,968,980 -33,090 4.51% 347,935,200
2007-06-26 2007-06-22 29.984 12,002,070 4.52% 359,865,441

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top