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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.300 354,172 +0 0.05% 23,127,432
2025-10-13 2025-10-09 65.050 354,172 +0 0.05% 23,038,889
2025-10-10 2025-10-08 63.900 354,172 +3,000 0.05% 22,631,591
2025-10-09 2025-10-06 63.850 351,172 +1,500 0.05% 22,422,332
2025-10-08 2025-10-03 64.650 349,672 +1,000 0.04% 22,606,295
2025-10-06 2025-10-02 65.000 348,672 +3,000 0.04% 22,663,680
2025-10-02 2025-09-29 66.650 345,672 -1,000 0.04% 23,039,039
2025-09-29 2025-09-25 66.750 346,672 +500 0.04% 23,140,356
2025-09-25 2025-09-23 66.800 346,172 +10,000 0.04% 23,124,290
2025-09-23 2025-09-19 67.950 336,172 -500 0.04% 22,842,887
2025-09-18 2025-09-16 68.850 336,672 -10,000 0.04% 23,179,867
2025-09-17 2025-09-15 68.150 346,672 -1,000 0.04% 23,625,697
2025-09-12 2025-09-10 68.050 347,672 -1,000 0.04% 23,659,080
2025-09-11 2025-09-09 69.825 348,672 -500 0.04% 24,346,074
2025-09-10 2025-09-08 69.366 349,172 +6,627 0.04% 24,220,820
2025-09-08 2025-09-04 67.837 342,545 +490 0.04% 23,237,371
2025-09-05 2025-09-03 67.939 342,055 +1,962 0.04% 23,238,998
2025-09-02 2025-08-29 68.041 340,093 +491 0.04% 23,140,368
2025-09-01 2025-08-28 68.041 339,602 +981 0.04% 23,106,960
2025-08-29 2025-08-27 68.194 338,621 +17,658 0.04% 23,091,987
2025-08-28 2025-08-26 69.010 320,963 +491 0.04% 22,149,552
2025-08-27 2025-08-25 69.672 320,472 +490 0.04% 22,328,004
2025-08-20 2025-08-18 69.163 319,982 +2,943 0.04% 22,130,779
2025-08-18 2025-08-14 69.876 317,039 +491 0.04% 22,153,454
2025-08-15 2025-08-13 70.182 316,548 -491 0.04% 22,215,946
2025-08-14 2025-08-12 68.806 317,039 +491 0.04% 21,814,123
2025-08-13 2025-08-11 68.806 316,548 +981 0.04% 21,780,340
2025-08-12 2025-08-08 69.519 315,567 +3,433 0.04% 21,938,011
2025-08-11 2025-08-07 69.315 312,134 +10,792 0.04% 21,635,717
2025-08-07 2025-08-05 71.813 301,342 +1,471 0.04% 21,640,234
2025-08-06 2025-08-04 71.711 299,871 -981 0.04% 21,504,031
2025-08-05 2025-08-01 71.456 300,852 -6,592 0.04% 21,497,711
2025-07-30 2025-07-28 73.546 307,444 +23,054 0.04% 22,611,202
2025-07-24 2025-07-22 72.832 284,390 -8,339 0.04% 20,712,754
2025-07-23 2025-07-21 71.915 292,729 -981 0.04% 21,051,549
2025-07-22 2025-07-18 71.201 293,710 +981 0.04% 20,912,524
2025-07-21 2025-07-17 71.915 292,729 -491 0.04% 21,051,549
2025-07-18 2025-07-16 70.539 293,220 -981 0.04% 20,683,355
2025-07-17 2025-07-15 70.743 294,201 -4,905 0.04% 20,812,532
2025-07-15 2025-07-11 70.335 299,106 +6,593 0.04% 21,037,567
2025-07-11 2025-07-09 70.335 292,513 +4,905 0.04% 20,573,850
2025-07-10 2025-07-08 69.978 287,608 +1,471 0.04% 20,126,247
2025-07-08 2025-07-04 72.170 286,137 -4,905 0.04% 20,650,405
2025-07-04 2025-07-02 71.813 291,042 -7,848 0.04% 20,900,562
2025-06-30 2025-06-26 69.366 298,890 -10,199 0.04% 20,732,936
2025-06-25 2025-06-23 68.194 309,089 -2,452 0.04% 21,078,076
2025-06-23 2025-06-19 67.481 311,541 +1,471 0.04% 21,022,991
2025-06-19 2025-06-17 69.163 310,070 +981 0.04% 21,445,239
2025-06-18 2025-06-16 70.029 309,089 -490 0.04% 21,645,199
2025-06-16 2025-06-12 69.265 309,579 +981 0.04% 21,442,837
2025-06-13 2025-06-11 69.825 308,598 -981 0.04% 21,547,901
2025-06-12 2025-06-10 70.335 309,579 -981 0.04% 21,774,184
2025-06-11 2025-06-09 69.163 310,560 +490 0.04% 21,479,129
2025-06-09 2025-06-05 68.500 310,070 +981 0.04% 21,239,795
2025-06-05 2025-06-03 68.500 309,089 +981 0.04% 21,172,597
2025-06-04 2025-06-02 67.073 308,108 +1,472 0.04% 20,665,702
2025-06-02 2025-05-29 68.347 306,636 +490 0.04% 20,957,681
2025-05-28 2025-05-26 68.143 306,146 +491 0.04% 20,861,777
2025-05-26 2025-05-22 69.061 305,655 +981 0.04% 21,108,730
2025-05-22 2025-05-20 69.876 304,674 +491 0.04% 21,289,436
2025-05-20 2025-05-16 69.112 304,183 +490 0.04% 21,022,576
2025-05-16 2025-05-14 71.303 303,693 +7,358 0.04% 21,654,283
2025-05-12 2025-05-08 70.590 296,335 -981 0.04% 20,918,186
2025-04-16 2025-04-14 64.474 297,316 -8,830 0.04% 19,169,029
2025-04-14 2025-04-10 64.015 306,146 +491 0.04% 19,597,900
2025-04-10 2025-04-08 67.960 305,655 +7,848 0.04% 20,772,446
2025-04-09 2025-04-07 69.067 297,807 +10,171 0.04% 20,568,566
2025-03-27 2025-03-25 72.860 287,636 +474 0.04% 20,957,132
2025-03-24 2025-03-20 74.072 287,162 +949 0.04% 21,270,550
2025-03-21 2025-03-19 73.281 286,213 -474 0.04% 20,974,080
2025-03-20 2025-03-18 73.439 286,687 -949 0.04% 21,054,125
2025-03-19 2025-03-17 71.279 287,636 +1,423 0.04% 20,502,530
2025-03-18 2025-03-14 72.596 286,213 +475 0.04% 20,778,060
2025-03-13 2025-03-11 77.127 285,738 -475 0.04% 22,038,169
2025-03-12 2025-03-10 75.705 286,213 -949 0.04% 21,667,687
2025-03-11 2025-03-07 72.386 287,162 -1,898 0.04% 20,786,441
2025-03-07 2025-03-05 70.489 289,060 -14,711 0.04% 20,375,606
2025-03-06 2025-03-04 69.488 303,771 +475 0.04% 21,108,508
2025-03-03 2025-02-27 68.803 303,296 +474 0.04% 20,867,782
2025-02-28 2025-02-26 69.277 302,822 -474 0.04% 20,978,750
2025-02-26 2025-02-24 68.329 303,296 -9,491 0.04% 20,723,976
2025-02-20 2025-02-18 66.275 312,787 +9,965 0.04% 20,729,831
2025-02-19 2025-02-17 69.330 302,822 -9,016 0.04% 20,994,703
2025-02-17 2025-02-13 67.750 311,838 -9,491 0.04% 21,126,932
2025-02-14 2025-02-12 66.222 321,329 +2,373 0.04% 21,279,020
2025-02-13 2025-02-11 66.801 318,956 +475 0.04% 21,306,713
2025-02-12 2025-02-10 67.539 318,481 +474 0.04% 21,509,880
2025-02-10 2025-02-06 69.277 318,007 +475 0.04% 22,030,729
2025-02-07 2025-02-05 68.751 317,532 +20,879 0.04% 21,830,538
2025-02-05 2025-02-03 71.016 296,653 +475 0.04% 21,067,115
2025-01-21 2025-01-17 73.914 296,178 -475 0.04% 21,891,569
2025-01-03 2024-12-31 74.230 296,653 -1,898 0.04% 22,020,449
2024-12-30 2024-12-24 73.756 298,551 -5,220 0.04% 22,019,781
2024-12-27 2024-12-20 72.702 303,771 -949 0.04% 22,084,716
2024-12-23 2024-12-19 73.018 304,720 -474 0.04% 22,250,031
2024-12-11 2024-12-09 72.807 305,194 -475 0.04% 22,220,328
2024-12-10 2024-12-06 72.491 305,669 -949 0.04% 22,158,291
2024-12-05 2024-12-03 70.489 306,618 -1,898 0.04% 21,613,256
2024-12-04 2024-12-02 69.067 308,516 -1,898 0.04% 21,308,202
2024-11-29 2024-11-27 68.066 310,414 -949 0.04% 21,128,577
2024-11-28 2024-11-26 67.750 311,363 -9,966 0.04% 21,094,751
2024-11-27 2024-11-25 66.011 321,329 +10,440 0.04% 21,211,307
2024-11-26 2024-11-22 67.434 310,889 -1,898 0.04% 20,964,367
2024-11-21 2024-11-19 69.067 312,787 +475 0.04% 21,603,186
2024-11-19 2024-11-15 68.066 312,312 -9,491 0.04% 21,257,766
2024-11-18 2024-11-14 67.118 321,803 +11,389 0.04% 21,598,617
2024-11-15 2024-11-13 70.384 310,414 -475 0.04% 21,848,126
2024-11-14 2024-11-12 70.384 310,889 -3,796 0.04% 21,881,558
2024-10-29 2024-10-25 68.382 314,685 +949 0.04% 21,518,756
2024-10-21 2024-10-17 66.959 313,736 +475 0.04% 21,007,595
2024-10-17 2024-10-15 67.012 313,261 -950 0.04% 20,992,292
2024-10-16 2024-10-14 67.697 314,211 +950 0.04% 21,271,149
2024-10-15 2024-10-10 68.066 313,261 +474 0.04% 21,322,360
2024-10-14 2024-10-09 67.012 312,787 +1,898 0.04% 20,960,529
2024-10-10 2024-10-08 68.540 310,889 +4,271 0.04% 21,308,314
2024-10-08 2024-10-04 73.650 306,618 -1,424 0.04% 22,582,460
2024-10-07 2024-10-03 72.333 308,042 -1,898 0.04% 22,281,627
2024-10-03 2024-09-30 69.962 309,940 -949 0.04% 21,684,136
2024-10-02 2024-09-27 68.540 310,889 +2,847 0.04% 21,308,314
2024-09-30 2024-09-26 68.224 308,042 -1,898 0.04% 21,015,810
2024-09-27 2024-09-25 68.645 309,940 +475 0.04% 21,275,926
2024-09-24 2024-09-20 66.907 309,465 -949 0.04% 20,705,308
2024-09-20 2024-09-17 65.590 310,414 -13,762 0.04% 20,359,967
2024-09-19 2024-09-16 65.590 324,176 -5,220 0.04% 21,262,613
2024-09-16 2024-09-12 63.693 329,396 +475 0.04% 20,980,269
2024-09-13 2024-09-11 64.431 328,921 +474 0.04% 21,192,612
2024-09-12 2024-09-10 66.881 328,447 +4,746 0.04% 21,966,900
2024-09-11 2024-09-09 67.956 323,701 +16,270 0.04% 21,997,545
2024-09-05 2024-09-03 70.322 307,431 +930 0.04% 21,619,144
2024-09-02 2024-08-29 72.311 306,501 -930 0.04% 22,163,446
2024-08-30 2024-08-28 71.290 307,431 +930 0.04% 21,916,656
2024-08-20 2024-08-16 69.032 306,501 +465 0.04% 21,158,264
2024-08-19 2024-08-15 69.032 306,036 +930 0.04% 21,126,164
2024-08-16 2024-08-14 70.429 305,106 +930 0.04% 21,488,453
2024-08-15 2024-08-13 70.214 304,176 +1,860 0.04% 21,357,540
2024-08-14 2024-08-12 72.526 302,316 +465 0.04% 21,925,837
2024-08-07 2024-08-05 71.128 301,851 -1,395 0.04% 21,470,174
2024-08-06 2024-08-02 71.397 303,246 +1,395 0.04% 21,650,915
2024-08-02 2024-07-31 72.419 301,851 -9,300 0.04% 21,859,656
2024-08-01 2024-07-30 72.526 311,151 -930 0.04% 22,566,606
2024-07-30 2024-07-26 73.171 312,081 +6,975 0.04% 22,835,396
2024-07-29 2024-07-25 73.924 305,106 +465 0.04% 22,554,674
2024-07-25 2024-07-23 75.537 304,641 -465 0.04% 23,011,651
2024-07-23 2024-07-19 74.569 305,106 -465 0.04% 22,751,515
2024-07-18 2024-07-16 75.214 305,571 +930 0.04% 22,983,330
2024-07-16 2024-07-12 76.989 304,641 -465 0.04% 23,453,868
2024-07-15 2024-07-11 76.021 305,106 +465 0.04% 23,194,406
2024-07-12 2024-07-10 75.483 304,641 +1,860 0.04% 22,995,273
2024-07-08 2024-07-04 78.655 302,781 -930 0.04% 23,815,300
2024-06-28 2024-06-26 73.978 303,711 -9,300 0.04% 22,467,878
2024-06-27 2024-06-25 75.161 313,011 -2,790 0.04% 23,526,096
2024-06-26 2024-06-24 74.731 315,801 -465 0.04% 23,599,967
2024-06-25 2024-06-21 72.956 316,266 +1,860 0.04% 23,073,605
2024-06-19 2024-06-17 74.247 314,406 -1,860 0.04% 23,343,588
2024-06-18 2024-06-14 75.376 316,266 -930 0.04% 23,838,758
2024-06-17 2024-06-13 75.376 317,196 +4,185 0.04% 23,908,857
2024-06-13 2024-06-11 70.806 313,011 +5,115 0.04% 22,162,996
2024-06-07 2024-06-05 74.139 307,896 -2,325 0.04% 22,827,135
2024-06-05 2024-06-03 73.440 310,221 -465 0.04% 22,782,690
2024-06-03 2024-05-30 72.526 310,686 +9,300 0.04% 22,532,882
2024-05-24 2024-05-22 76.451 301,386 -930 0.04% 23,041,236
2024-05-22 2024-05-20 75.806 302,316 -930 0.04% 22,917,295
2024-05-21 2024-05-17 73.978 303,246 +930 0.04% 22,433,478
2024-05-17 2024-05-14 74.515 302,316 -930 0.04% 22,527,213
2024-05-07 2024-05-03 72.849 303,246 -1,395 0.04% 22,091,107
2024-05-02 2024-04-29 69.999 304,641 -930 0.04% 21,324,676
2024-04-30 2024-04-26 69.999 305,571 -22,320 0.04% 21,389,775
2024-04-26 2024-04-24 67.204 327,891 -3,720 0.04% 22,035,485
2024-04-18 2024-04-16 64.462 331,611 -1,860 0.04% 21,376,235
2024-04-12 2024-04-10 67.634 333,471 -4,650 0.04% 22,553,909
2024-04-11 2024-04-09 71.949 338,121 +4,185 0.04% 24,327,637
2024-04-10 2024-04-08 71.395 333,936 +10,298 0.04% 23,841,281
2024-04-08 2024-04-03 71.506 323,638 +3,606 0.04% 23,141,965
2024-04-05 2024-04-02 72.116 320,032 -4,507 0.04% 23,079,402
2024-04-03 2024-03-28 71.450 324,539 +451 0.04% 23,188,388
2024-03-26 2024-03-22 70.063 324,088 +4,506 0.04% 22,706,704
2024-03-21 2024-03-19 72.005 319,582 -1,802 0.04% 23,011,493
2024-03-20 2024-03-18 70.674 321,384 -6,814 0.04% 22,713,365
2024-03-19 2024-03-15 73.669 328,198 +450 0.04% 24,178,080
2024-03-18 2024-03-14 74.557 327,748 -2,704 0.04% 24,435,831
2024-03-15 2024-03-13 73.780 330,452 -901 0.04% 24,380,793
2024-03-06 2024-03-04 68.677 331,353 +451 0.04% 22,756,180
2024-02-20 2024-02-16 70.008 330,902 -902 0.04% 23,165,760
2024-02-15 2024-02-09 67.733 331,804 -2,704 0.04% 22,474,244
2024-02-07 2024-02-05 67.512 334,508 -901 0.04% 22,583,169
2024-02-05 2024-02-01 67.955 335,409 -451 0.04% 22,792,848
2024-02-01 2024-01-30 66.569 335,860 +451 0.04% 22,357,711
2024-01-31 2024-01-29 68.787 335,409 +2,704 0.04% 23,071,944
2024-01-30 2024-01-26 69.453 332,705 -451 0.04% 23,107,420
2024-01-25 2024-01-23 67.401 333,156 +451 0.04% 22,454,931
2024-01-24 2024-01-22 67.733 332,705 -8,562 0.04% 22,535,271
2024-01-19 2024-01-17 68.677 341,267 -451 0.04% 23,437,039
2024-01-15 2024-01-11 70.951 341,718 -451 0.04% 24,245,224
2024-01-09 2024-01-05 72.671 342,169 -4,056 0.04% 24,865,647
2024-01-03 2023-12-29 73.336 346,225 -901 0.04% 25,390,876
2024-01-02 2023-12-28 72.504 347,126 -1,803 0.04% 25,168,106
2023-12-29 2023-12-27 72.726 348,929 -901 0.05% 25,376,257
2023-12-28 2023-12-22 70.729 349,830 -2,253 0.05% 24,743,153
2023-12-21 2023-12-19 69.509 352,083 -9,014 0.05% 24,472,815
2023-12-20 2023-12-18 68.399 361,097 -23,885 0.05% 24,698,738
2023-12-19 2023-12-15 68.455 384,982 -3,154 0.05% 26,353,808
2023-12-15 2023-12-13 65.126 388,136 -3,155 0.05% 25,277,832
2023-12-13 2023-12-11 64.960 391,291 -901 0.05% 25,418,186
2023-12-11 2023-12-07 64.405 392,192 +450 0.05% 25,259,151
2023-12-08 2023-12-06 66.236 391,742 +2,254 0.05% 25,947,305
2023-11-21 2023-11-17 55.585 389,488 +901 0.05% 21,649,586
2023-11-20 2023-11-16 56.250 388,587 -901 0.05% 21,858,181
2023-11-17 2023-11-15 57.027 389,488 +450 0.05% 22,211,352
2023-11-08 2023-11-06 56.583 389,038 +1,803 0.05% 22,013,039
2023-11-06 2023-11-02 55.363 387,235 +901 0.05% 21,438,428
2023-10-27 2023-10-25 54.309 386,334 +901 0.05% 20,981,350
2023-10-24 2023-10-19 56.306 385,433 +451 0.05% 21,702,149
2023-10-10 2023-10-06 59.579 384,982 -451 0.05% 22,936,783
2023-10-05 2023-10-03 58.469 385,433 +451 0.05% 22,536,025
2023-09-29 2023-09-27 58.137 384,982 +451 0.05% 22,381,516
2023-09-28 2023-09-26 59.080 384,531 +450 0.05% 22,717,930
2023-09-25 2023-09-21 60.910 384,081 -901 0.05% 23,394,457
2023-09-22 2023-09-20 61.687 384,982 +4,957 0.05% 23,748,327
2023-09-14 2023-09-12 65.986 380,025 +451 0.05% 25,076,457
2023-09-13 2023-09-11 65.646 379,574 +7,820 0.05% 24,917,701
2023-09-11 2023-09-06 63.607 371,754 -3,531 0.05% 23,646,316
2023-09-07 2023-09-05 62.645 375,285 -883 0.05% 23,509,555
2023-09-05 2023-08-31 83.812 376,168 +3,972 0.05% 31,527,210
2023-09-04 2023-08-30 83.941 372,196 +54,045 0.05% 31,242,525
2023-08-31 2023-08-29 84.459 318,151 +386 0.05% 26,870,782
2023-08-30 2023-08-28 83.812 317,765 +15,440 0.05% 26,632,366
2023-08-29 2023-08-25 84.654 302,325 +386 0.05% 25,592,875
2023-08-25 2023-08-23 81.933 301,939 +18,913 0.05% 24,738,830
2023-08-24 2023-08-22 80.379 283,026 -1,158 0.04% 22,749,274
2023-08-15 2023-08-11 85.819 284,184 -772 0.04% 24,388,490
2023-08-14 2023-08-10 86.467 284,956 -1,158 0.04% 24,639,307
2023-08-09 2023-08-07 83.682 286,114 -772 0.04% 23,942,585
2023-08-08 2023-08-04 82.257 286,886 +386 0.04% 23,598,397
2023-07-31 2023-07-27 85.625 286,500 -772 0.04% 24,531,579
2023-07-21 2023-07-19 80.573 287,272 -386 0.04% 23,146,381
2023-07-19 2023-07-14 80.897 287,658 -772 0.04% 23,270,639
2023-07-14 2023-07-12 78.630 288,430 -386 0.04% 22,679,242
2023-07-11 2023-07-07 77.529 288,816 +772 0.04% 22,391,584
2023-07-10 2023-07-06 77.723 288,044 +772 0.04% 22,387,701
2023-07-04 2023-06-30 77.788 287,272 -2,702 0.04% 22,346,305
2023-07-03 2023-06-29 78.241 289,974 +772 0.04% 22,687,958
2023-06-30 2023-06-28 74.938 289,202 -7,719 0.04% 21,672,253
2023-06-29 2023-06-27 72.283 296,921 -386 0.04% 21,462,214
2023-06-28 2023-06-26 69.497 297,307 -386 0.04% 20,662,091
2023-06-27 2023-06-23 67.813 297,693 +386 0.05% 20,187,602
2023-06-21 2023-06-19 68.850 297,307 +772 0.04% 20,469,528
2023-06-12 2023-06-08 70.404 296,535 +772 0.04% 20,877,328
2023-06-09 2023-06-07 70.339 295,763 +5,403 0.04% 20,803,820
2023-06-06 2023-06-02 69.951 290,360 -1,158 0.04% 20,310,937
2023-06-05 2023-06-01 67.619 291,518 +1,158 0.04% 19,712,209
2023-06-01 2023-05-30 68.591 290,360 +772 0.04% 19,916,002
2023-05-31 2023-05-29 69.627 289,588 +7,720 0.04% 20,163,153
2023-05-22 2023-05-18 72.412 281,868 +1,544 0.04% 20,410,658
2023-05-11 2023-05-09 77.982 280,324 -386 0.04% 21,860,304
2023-05-08 2023-05-04 79.925 280,710 +772 0.04% 22,435,847
2023-04-28 2023-04-26 78.306 279,938 -772 0.04% 21,920,859
2023-04-21 2023-04-19 75.456 280,710 +386 0.04% 21,181,330
2023-04-18 2023-04-14 75.392 280,324 +386 0.04% 21,134,048
2023-04-14 2023-04-12 75.715 279,938 -772 0.04% 21,195,603
2023-04-12 2023-04-06 79.862 280,710 +7,533 0.04% 22,417,994
2023-04-03 2023-03-30 80.597 273,177 -748 0.04% 22,017,215
2023-03-31 2023-03-29 79.929 273,925 +748 0.04% 21,894,438
2023-03-27 2023-03-23 80.463 273,177 +1,496 0.04% 21,980,703
2023-03-17 2023-03-15 80.931 271,681 -748 0.04% 21,987,424
2023-03-16 2023-03-14 78.792 272,429 +748 0.04% 21,465,356
2023-03-15 2023-03-13 78.726 271,681 -2,244 0.04% 21,388,263
2023-03-14 2023-03-10 80.062 273,925 +2,244 0.04% 21,931,051
2023-03-10 2023-03-08 87.347 271,681 +2,245 0.04% 23,730,441
2023-03-07 2023-03-03 88.215 269,436 -1,497 0.04% 23,768,430
2023-03-03 2023-03-01 84.941 270,933 +1,123 0.04% 23,013,274
2023-03-02 2023-02-28 85.542 269,810 +748 0.04% 23,080,168
2023-02-23 2023-02-21 89.017 269,062 -6,734 0.04% 23,951,215
2023-02-20 2023-02-16 87.748 275,796 +749 0.04% 24,200,461
2023-02-16 2023-02-14 88.951 275,047 +374 0.04% 24,465,603
2023-02-13 2023-02-09 88.483 274,673 +374 0.04% 24,303,841
2023-02-10 2023-02-08 88.683 274,299 -374 0.04% 24,325,742
2023-02-08 2023-02-06 87.079 274,673 +748 0.04% 23,918,357
2023-02-07 2023-02-03 88.082 273,925 +374 0.04% 24,127,817
2023-02-06 2023-02-02 90.688 273,551 -7,856 0.04% 24,807,849
2023-01-27 2023-01-20 96.502 281,407 -4,115 0.04% 27,156,453
2023-01-26 2023-01-19 94.631 285,522 -374 0.04% 27,019,281
2023-01-20 2023-01-18 93.762 285,896 -1,870 0.04% 26,806,289
2023-01-18 2023-01-16 93.094 287,766 -374 0.04% 26,789,311
2023-01-17 2023-01-13 91.290 288,140 -749 0.04% 26,304,206
2023-01-13 2023-01-11 90.087 288,889 -748 0.04% 26,025,067
2023-01-10 2023-01-06 88.282 289,637 -4,863 0.04% 25,569,828
2023-01-09 2023-01-05 88.483 294,500 +3,367 0.05% 26,058,189
2023-01-06 2023-01-04 89.352 291,133 +4,115 0.04% 26,013,201
2023-01-05 2023-01-03 89.151 287,018 +1,122 0.04% 25,587,975
2022-12-29 2022-12-23 91.423 285,896 +374 0.04% 26,137,565
2022-12-13 2022-12-09 85.810 285,522 -374 0.04% 24,500,534
2022-11-25 2022-11-23 80.062 285,896 -1,496 0.04% 22,889,476
2022-11-17 2022-11-15 81.198 287,392 -1,497 0.04% 23,335,758
2022-11-15 2022-11-11 78.993 288,889 -374 0.04% 22,820,199
2022-11-14 2022-11-10 74.783 289,263 -374 0.04% 21,631,863
2022-11-02 2022-10-31 69.436 289,637 -2,992 0.04% 20,111,318
2022-10-27 2022-10-25 72.978 292,629 -7,482 0.04% 21,355,559
2022-10-20 2022-10-18 76.119 300,111 -748 0.05% 22,844,233
2022-10-19 2022-10-17 74.114 300,859 -748 0.05% 22,297,979
2022-10-18 2022-10-14 73.981 301,607 +374 0.05% 22,313,104
2022-10-14 2022-10-12 77.255 301,233 -374 0.05% 23,271,873
2022-10-06 2022-10-03 78.191 301,607 -375 0.04% 23,582,955
2022-10-05 2022-09-30 78.525 301,982 -748 0.04% 23,713,184
2022-09-29 2022-09-27 80.129 302,730 -748 0.04% 24,257,475
2022-09-28 2022-09-26 78.859 303,478 -1,496 0.04% 23,932,065
2022-09-27 2022-09-23 79.394 304,974 -32,920 0.05% 24,213,089
2022-09-23 2022-09-21 79.862 337,894 -748 0.05% 26,984,808
2022-09-22 2022-09-20 78.993 338,642 -374 0.05% 26,750,336
2022-09-19 2022-09-15 73.580 339,016 +748 0.05% 24,944,710
2022-09-16 2022-09-14 73.647 338,268 +374 0.05% 24,912,279
2022-09-14 2022-09-09 73.847 337,894 -780 0.05% 24,952,480
2022-09-13 2022-09-08 72.377 338,674 -1,870 0.05% 24,512,142
2022-09-08 2022-09-06 75.083 340,544 -748 0.05% 25,569,006
2022-09-07 2022-09-05 74.810 341,292 +4,938 0.05% 25,531,986
2022-08-31 2022-08-29 75.697 336,354 -7,325 0.05% 25,461,036
2022-08-30 2022-08-26 76.994 343,679 -6,593 0.05% 26,461,230
2022-08-26 2022-08-24 75.424 350,272 +1,099 0.05% 26,418,955
2022-08-25 2022-08-23 75.902 349,173 -366 0.05% 26,502,899
2022-08-24 2022-08-22 77.267 349,539 -733 0.05% 27,007,849
2022-08-23 2022-08-19 76.448 350,272 -8,424 0.05% 26,777,583
2022-08-22 2022-08-18 73.513 358,696 +7,325 0.05% 26,368,788
2022-08-19 2022-08-17 74.332 351,371 -7,325 0.05% 26,118,109
2022-08-18 2022-08-16 73.172 358,696 +6,959 0.05% 26,246,370
2022-08-17 2022-08-15 72.899 351,737 -1,099 0.05% 25,641,135
2022-08-16 2022-08-12 71.875 352,836 -6,226 0.05% 25,359,997
2022-08-15 2022-08-11 68.121 359,062 -1,832 0.05% 24,459,519
2022-08-12 2022-08-10 61.704 360,894 -1,465 0.05% 22,268,759
2022-08-11 2022-08-09 62.319 362,359 +367 0.05% 22,581,759
2022-08-08 2022-08-04 60.203 361,992 -733 0.05% 21,792,923
2022-08-04 2022-08-02 58.974 362,725 +4,395 0.05% 21,391,398
2022-08-03 2022-08-01 60.339 358,330 +733 0.05% 21,621,378
2022-07-28 2022-07-26 61.704 357,597 +366 0.05% 22,065,320
2022-07-27 2022-07-25 60.681 357,231 -732 0.05% 21,676,983
2022-07-26 2022-07-22 61.227 357,963 +1,465 0.05% 21,916,869
2022-07-22 2022-07-20 61.977 356,498 -367 0.05% 22,094,841
2022-07-21 2022-07-19 61.704 356,865 +1,465 0.05% 22,020,152
2022-07-20 2022-07-18 62.524 355,400 -732 0.05% 22,220,858
2022-07-19 2022-07-15 61.500 356,132 -2,198 0.05% 21,901,997
2022-07-18 2022-07-14 62.524 358,330 +1,465 0.05% 22,404,052
2022-07-15 2022-07-13 63.070 356,865 +2,198 0.05% 22,507,324
2022-07-13 2022-07-11 63.479 354,667 +366 0.05% 22,513,948
2022-07-12 2022-07-08 63.206 354,301 -1,099 0.05% 22,393,981
2022-07-11 2022-07-07 62.797 355,400 +2,198 0.05% 22,317,893
2022-07-04 2022-06-29 64.571 353,202 -1,099 0.05% 22,806,688
2022-06-30 2022-06-28 64.844 354,301 +1,465 0.05% 22,974,386
2022-06-28 2022-06-24 63.070 352,836 -4,029 0.05% 22,253,217
2022-06-23 2022-06-21 61.568 356,865 +4,396 0.05% 21,971,435
2022-06-22 2022-06-20 60.817 352,469 +366 0.05% 21,436,139
2022-06-21 2022-06-17 61.090 352,103 +2,564 0.05% 21,510,014
2022-06-20 2022-06-16 62.933 349,539 +7,325 0.05% 21,997,559
2022-06-17 2022-06-15 63.684 342,214 +1,465 0.05% 21,793,518
2022-06-15 2022-06-13 65.595 340,749 -8,790 0.05% 22,351,461
2022-06-14 2022-06-10 66.346 349,539 +1,465 0.05% 23,190,485
2022-06-10 2022-06-08 66.960 348,074 -7,326 0.05% 23,307,115
2022-06-09 2022-06-07 66.346 355,400 -2,197 0.05% 23,579,339
2022-06-08 2022-06-06 66.960 357,597 -4,395 0.05% 23,944,778
2022-06-02 2022-05-31 65.117 361,992 +366 0.05% 23,571,937
2022-06-01 2022-05-30 64.025 361,626 +12,453 0.05% 23,153,168
2022-05-31 2022-05-27 63.479 349,173 -1,465 0.05% 22,165,194
2022-05-24 2022-05-20 62.182 350,638 +1,465 0.05% 21,803,454
2022-05-23 2022-05-19 61.227 349,173 -7,692 0.05% 21,378,687
2022-05-17 2022-05-13 60.135 356,865 -7,325 0.05% 21,459,905
2022-05-16 2022-05-12 58.974 364,190 -732 0.05% 21,477,795
2022-05-11 2022-05-06 61.090 364,922 +1,465 0.06% 22,293,128
2022-05-10 2022-05-05 62.524 363,457 -1,465 0.05% 22,724,610
2022-05-06 2022-05-04 63.138 364,922 -367 0.06% 23,040,384
2022-05-05 2022-05-03 61.158 365,289 +1,099 0.06% 22,340,482
2022-05-04 2022-04-29 61.295 364,190 -2,197 0.05% 22,322,986
2022-05-03 2022-04-28 61.773 366,387 -733 0.06% 22,632,710
2022-04-29 2022-04-27 58.974 367,120 +1,465 0.06% 21,650,589
2022-04-28 2022-04-26 59.384 365,655 +366 0.06% 21,713,943
2022-04-21 2022-04-19 61.363 365,289 +367 0.06% 22,415,283
2022-04-20 2022-04-14 62.319 364,922 +732 0.06% 22,741,482
2022-04-13 2022-04-11 61.227 364,190 -3,662 0.05% 22,298,127
2022-04-12 2022-04-08 62.387 367,852 +4,028 0.06% 22,949,184
2022-04-08 2022-04-06 64.230 363,824 +9,157 0.05% 23,368,396
2022-04-07 2022-04-04 69.082 354,667 -1,831 0.05% 24,501,017
2022-04-06 2022-04-01 68.447 356,498 +11,298 0.05% 24,401,104
2022-04-04 2022-03-31 67.600 345,200 +709 0.05% 23,335,491
2022-04-01 2022-03-30 67.812 344,491 -4,252 0.05% 23,360,488
2022-03-30 2022-03-28 66.612 348,743 -354 0.05% 23,230,478
2022-03-29 2022-03-25 66.471 349,097 -2,126 0.05% 23,204,791
2022-03-28 2022-03-24 67.035 351,223 +709 0.05% 23,544,377
2022-03-25 2022-03-23 67.035 350,514 +1,417 0.05% 23,496,849
2022-03-24 2022-03-22 67.388 349,097 +8,148 0.05% 23,525,027
2022-03-23 2022-03-21 66.189 340,949 -1,062 0.05% 22,566,952
2022-03-22 2022-03-18 65.342 342,011 +3,897 0.05% 22,347,642
2022-03-21 2022-03-17 64.072 338,114 -4,606 0.05% 21,663,551
2022-03-17 2022-03-15 58.568 342,720 +7,086 0.05% 20,072,348
2022-03-16 2022-03-14 61.249 335,634 +9,211 0.05% 20,557,312
2022-03-14 2022-03-10 63.931 326,423 -4,251 0.05% 20,868,421
2022-03-11 2022-03-09 59.626 330,674 +2,834 0.05% 19,716,844
2022-03-10 2022-03-08 57.368 327,840 +10,629 0.05% 18,807,589
2022-03-09 2022-03-07 59.556 317,211 +354 0.05% 18,891,713
2022-03-08 2022-03-04 61.390 316,857 -2,834 0.05% 19,451,953
2022-03-04 2022-03-02 59.626 319,691 +2,480 0.05% 19,061,969
2022-03-02 2022-02-28 60.967 317,211 -1,772 0.05% 19,339,384
2022-03-01 2022-02-25 62.167 318,983 +3,898 0.05% 19,830,063
2022-02-28 2022-02-24 63.013 315,085 -355 0.05% 19,854,540
2022-02-25 2022-02-23 65.483 315,440 +355 0.05% 20,655,960
2022-02-24 2022-02-22 65.977 315,085 -1,417 0.05% 20,788,348
2022-02-21 2022-02-17 67.529 316,502 +354 0.05% 21,373,175
2022-02-18 2022-02-16 68.023 316,148 +1,417 0.05% 21,505,429
2022-02-16 2022-02-14 68.235 314,731 -354 0.05% 21,475,666
2022-02-15 2022-02-11 69.505 315,085 -709 0.05% 21,900,025
2022-02-11 2022-02-09 68.588 315,794 -1,417 0.05% 21,659,618
2022-02-08 2022-02-04 67.600 317,211 -354 0.05% 21,443,437
2022-02-07 2022-01-31 66.330 317,565 -355 0.05% 21,064,014
2022-01-25 2022-01-21 66.400 317,920 -1,771 0.05% 21,109,994
2022-01-24 2022-01-20 64.707 319,691 +354 0.05% 20,686,184
2022-01-21 2022-01-19 65.201 319,337 -1,063 0.05% 20,821,013
2022-01-20 2022-01-18 64.636 320,400 -708 0.05% 20,709,453
2022-01-19 2022-01-17 63.931 321,108 +1,063 0.05% 20,528,630
2022-01-13 2022-01-11 64.001 320,045 +354 0.05% 20,483,255
2022-01-12 2022-01-10 64.777 319,691 -709 0.05% 20,708,743
2022-01-06 2022-01-04 64.072 320,400 -1,771 0.05% 20,528,584
2022-01-05 2022-01-03 63.366 322,171 -354 0.05% 20,414,720
2022-01-04 2021-12-31 62.590 322,525 -355 0.05% 20,186,808
2021-12-30 2021-12-28 62.449 322,880 -708 0.05% 20,163,460
2021-12-29 2021-12-24 61.814 323,588 -7,086 0.05% 20,002,172
2021-12-28 2021-12-22 60.261 330,674 +7,086 0.05% 19,926,846
2021-12-20 2021-12-16 60.896 323,588 -1,063 0.05% 19,705,336
2021-12-15 2021-12-13 61.602 324,651 +1,063 0.05% 19,999,154
2021-12-09 2021-12-07 62.378 323,588 +708 0.05% 20,184,840
2021-12-08 2021-12-06 60.826 322,880 +4,252 0.05% 19,639,438
2021-12-07 2021-12-03 61.108 318,628 +1,063 0.05% 19,470,741
2021-12-03 2021-12-01 60.967 317,565 +708 0.05% 19,360,966
2021-12-02 2021-11-30 60.896 316,857 +8,149 0.05% 19,295,443
2021-12-01 2021-11-29 62.167 308,708 +1,417 0.05% 19,191,302
2021-11-30 2021-11-26 63.437 307,291 +2,480 0.05% 19,493,516
2021-11-26 2021-11-24 66.541 304,811 +1,063 0.05% 20,282,570
2021-11-24 2021-11-22 66.541 303,748 +1,771 0.05% 20,211,836
2021-11-23 2021-11-19 67.035 301,977 +1,772 0.05% 20,243,151
2021-11-17 2021-11-15 68.588 300,205 +354 0.05% 20,590,402
2021-11-12 2021-11-10 69.435 299,851 -3,188 0.05% 20,820,025
2021-11-11 2021-11-09 69.646 303,039 +354 0.05% 21,105,533
2021-11-10 2021-11-08 69.717 302,685 +2,480 0.05% 21,102,237
2021-11-05 2021-11-03 68.164 300,205 -354 0.05% 20,463,301
2021-11-04 2021-11-02 67.459 300,559 +708 0.05% 20,275,346
2021-11-01 2021-10-28 69.364 299,851 +354 0.05% 20,798,866
2021-10-28 2021-10-26 69.717 299,497 -708 0.05% 20,879,979
2021-10-22 2021-10-20 70.916 300,205 -1,417 0.05% 21,289,459
2021-10-20 2021-10-18 69.999 301,622 -2,835 0.05% 21,113,262
2021-10-06 2021-10-04 66.612 304,457 -708 0.05% 20,280,497
2021-09-27 2021-09-23 64.918 305,165 +354 0.05% 19,810,854
2021-09-23 2021-09-20 62.731 304,811 -1,417 0.05% 19,121,107
2021-09-21 2021-09-17 69.293 306,228 +3,543 0.05% 21,219,592
2021-09-17 2021-09-15 70.564 302,685 -7,086 0.05% 21,358,539
2021-09-13 2021-09-09 72.751 309,771 +2,126 0.05% 22,536,168
2021-09-10 2021-09-08 72.539 307,645 -355 0.05% 22,316,373
2021-09-09 2021-09-07 75.389 308,000 +7,795 0.05% 23,219,925
2021-09-08 2021-09-06 75.389 300,205 +5,729 0.05% 22,632,265
2021-09-02 2021-08-31 75.821 294,476 +348 0.05% 22,327,460
2021-08-30 2021-08-26 76.684 294,128 -1,391 0.05% 22,554,977
2021-08-26 2021-08-24 76.468 295,519 +348 0.05% 22,597,869
2021-08-25 2021-08-23 75.389 295,171 +1,390 0.05% 22,252,755
2021-08-24 2021-08-20 77.044 293,781 -2,780 0.05% 22,634,035
2021-08-23 2021-08-19 78.123 296,561 -348 0.05% 23,168,220
2021-08-20 2021-08-18 78.842 296,909 -6,950 0.05% 23,408,993
2021-08-19 2021-08-17 79.993 303,859 -3,476 0.05% 24,306,683
2021-08-17 2021-08-13 76.900 307,335 -5,560 0.05% 23,634,071
2021-08-16 2021-08-12 71.289 312,895 +695 0.05% 22,305,969
2021-08-13 2021-08-11 70.354 312,200 +695 0.05% 21,964,462
2021-08-06 2021-08-04 69.850 311,505 -347 0.05% 21,758,706
2021-08-05 2021-08-03 70.210 311,852 -348 0.05% 21,895,112
2021-08-03 2021-07-30 69.419 312,200 +348 0.05% 21,672,501
2021-08-02 2021-07-29 69.994 311,852 +347 0.05% 21,827,811
2021-07-29 2021-07-27 68.771 311,505 +3,823 0.05% 21,422,578
2021-07-28 2021-07-26 71.001 307,682 -695 0.05% 21,845,805
2021-07-27 2021-07-23 71.936 308,377 +4,865 0.05% 22,183,537
2021-07-22 2021-07-20 72.656 303,512 +3,128 0.05% 22,051,902
2021-07-20 2021-07-16 76.325 300,384 +348 0.05% 22,926,671
2021-07-19 2021-07-15 76.900 300,036 -1,043 0.05% 23,072,778
2021-07-14 2021-07-12 74.886 301,079 +1,043 0.05% 22,546,545
2021-07-13 2021-07-09 74.095 300,036 +695 0.05% 22,231,021
2021-07-12 2021-07-08 74.238 299,341 +1,390 0.05% 22,222,592
2021-07-08 2021-07-06 75.821 297,951 -695 0.05% 22,590,938
2021-07-07 2021-07-05 76.612 298,646 +1,042 0.05% 22,879,953
2021-07-05 2021-06-30 75.749 297,604 +1,738 0.05% 22,543,220
2021-06-30 2021-06-28 79.777 295,866 +4,518 0.05% 23,603,446
2021-06-29 2021-06-25 81.792 291,348 +6,950 0.05% 23,829,851
2021-06-28 2021-06-24 81.432 284,398 -695 0.05% 23,159,105
2021-06-25 2021-06-23 81.504 285,093 -347 0.05% 23,236,209
2021-06-22 2021-06-18 81.936 285,440 -1,738 0.05% 23,387,692
2021-06-21 2021-06-17 82.295 287,178 -347 0.05% 23,633,389
2021-06-17 2021-06-15 81.360 287,525 +3,127 0.05% 23,393,060
2021-06-10 2021-06-08 84.238 284,398 +348 0.05% 23,956,990
2021-06-08 2021-06-04 83.302 284,050 +1,042 0.05% 23,662,039
2021-06-03 2021-06-01 83.590 283,008 +696 0.04% 23,656,672
2021-06-02 2021-05-31 83.878 282,312 +3,127 0.04% 23,679,728
2021-06-01 2021-05-28 86.899 279,185 +1,738 0.04% 24,260,951
2021-05-28 2021-05-26 89.201 277,447 -3,823 0.04% 24,748,594
2021-05-25 2021-05-21 85.317 281,270 +348 0.04% 23,996,998
2021-05-24 2021-05-20 85.029 280,922 +695 0.04% 23,886,474
2021-05-20 2021-05-17 83.159 280,227 +2,780 0.04% 23,303,257
2021-05-17 2021-05-13 85.317 277,447 -695 0.04% 23,670,833
2021-05-14 2021-05-12 88.482 278,142 -348 0.04% 24,610,503
2021-05-13 2021-05-11 88.985 278,490 +1,043 0.04% 24,781,530
2021-05-10 2021-05-06 91.719 277,447 -4,170 0.04% 25,447,143
2021-05-03 2021-04-29 92.222 281,617 +347 0.04% 25,971,421
2021-04-27 2021-04-23 90.352 281,270 -13,901 0.04% 25,413,347
2021-04-26 2021-04-22 90.280 295,171 -1,390 0.05% 26,648,099
2021-04-23 2021-04-21 88.194 296,561 +695 0.05% 26,154,915
2021-04-22 2021-04-20 88.698 295,866 +6,603 0.05% 26,242,605
2021-04-21 2021-04-19 89.992 289,263 +347 0.05% 26,031,489
2021-04-14 2021-04-12 88.338 288,916 +696 0.05% 25,522,239
2021-04-13 2021-04-09 89.345 288,220 -2,433 0.05% 25,751,025
2021-04-12 2021-04-08 86.540 290,653 -14,596 0.05% 25,152,969
2021-04-09 2021-04-07 83.230 305,249 -695 0.05% 25,406,008
2021-04-08 2021-04-01 84.407 305,944 -348 0.05% 25,823,759
2021-04-07 2021-03-31 85.358 306,292 +5,996 0.05% 26,144,625
2021-04-01 2021-03-30 85.505 300,296 -683 0.05% 25,676,782
2021-03-31 2021-03-29 81.479 300,979 -2,049 0.05% 24,523,337
2021-03-29 2021-03-25 79.722 303,028 -683 0.05% 24,157,882
2021-03-26 2021-03-24 78.184 303,711 +341 0.05% 23,745,427
2021-03-24 2021-03-22 81.186 303,370 +2,049 0.05% 24,629,318
2021-03-23 2021-03-19 79.648 301,321 -683 0.05% 23,999,738
2021-03-22 2021-03-18 80.088 302,004 -1,366 0.05% 24,186,790
2021-03-19 2021-03-17 79.648 303,370 +3,074 0.05% 24,162,938
2021-03-18 2021-03-16 80.454 300,296 +341 0.05% 24,159,918
2021-03-15 2021-03-11 80.820 299,955 -6,830 0.05% 24,242,276
2021-03-11 2021-03-09 80.966 306,785 +1,025 0.05% 24,839,192
2021-03-10 2021-03-08 81.259 305,760 +341 0.05% 24,845,736
2021-03-09 2021-03-05 81.991 305,419 -683 0.05% 25,041,612
2021-03-08 2021-03-04 82.503 306,102 +683 0.05% 25,254,472
2021-03-02 2021-02-26 83.236 305,419 -341 0.05% 25,421,708
2021-03-01 2021-02-25 84.773 305,760 +2,390 0.05% 25,920,146
2021-02-26 2021-02-24 83.821 303,370 +1,025 0.05% 25,428,827
2021-02-25 2021-02-23 87.189 302,345 -342 0.05% 26,361,054
2021-02-24 2021-02-22 84.846 302,687 -683 0.05% 25,681,797
2021-02-22 2021-02-18 81.698 303,370 +683 0.05% 24,784,778
2021-02-19 2021-02-17 80.820 302,687 -341 0.05% 24,463,075
2021-02-18 2021-02-16 82.723 303,028 -15,026 0.05% 25,067,407
2021-02-16 2021-02-09 70.790 318,054 -1,025 0.05% 22,515,186
2021-02-04 2021-02-02 71.596 319,079 -341 0.05% 22,844,691
2021-02-02 2021-01-29 71.083 319,420 +341 0.05% 22,705,420
2021-02-01 2021-01-28 72.328 319,079 -3,415 0.05% 23,078,277
2021-01-29 2021-01-27 73.499 322,494 -683 0.05% 23,703,013
2021-01-28 2021-01-26 72.694 323,177 +342 0.05% 23,492,969
2021-01-27 2021-01-25 72.987 322,835 -683 0.05% 23,562,642
2021-01-26 2021-01-22 72.474 323,518 -4,440 0.05% 23,446,707
2021-01-25 2021-01-21 75.036 327,958 -1,024 0.05% 24,608,793
2021-01-22 2021-01-20 73.353 328,982 -342 0.05% 24,131,708
2021-01-21 2021-01-19 73.279 329,324 -3,415 0.05% 24,132,686
2021-01-19 2021-01-15 70.717 332,739 +683 0.05% 23,530,386
2021-01-14 2021-01-12 69.180 332,056 +683 0.05% 22,971,606
2021-01-12 2021-01-08 67.716 331,373 -1,366 0.05% 22,439,184
2021-01-08 2021-01-06 67.423 332,739 -341 0.05% 22,434,250
2021-01-07 2021-01-05 67.277 333,080 -2,732 0.05% 22,408,474
2021-01-06 2021-01-04 65.080 335,812 +1,366 0.05% 21,854,767
2021-01-05 2020-12-31 62.957 334,446 -3,415 0.05% 21,055,845
2020-12-28 2020-12-22 62.225 337,861 +3,756 0.05% 21,023,509
2020-12-21 2020-12-17 64.422 334,105 +683 0.05% 21,523,548
2020-12-17 2020-12-15 64.934 333,422 -20,490 0.05% 21,650,408
2020-12-10 2020-12-08 64.495 353,912 +4,098 0.06% 22,825,453
2020-12-09 2020-12-07 65.666 349,814 -8,879 0.06% 22,970,891
2020-12-07 2020-12-03 65.446 358,693 +683 0.06% 23,475,164
2020-12-02 2020-11-30 65.154 358,010 +342 0.06% 23,325,630
2020-12-01 2020-11-27 68.082 357,668 -2,703 0.06% 24,350,689
2020-11-27 2020-11-25 68.814 360,371 -1,707 0.06% 24,798,528
2020-11-26 2020-11-24 66.984 362,078 -683 0.06% 24,253,334
2020-11-25 2020-11-23 65.886 362,761 -683 0.06% 23,900,738
2020-11-23 2020-11-19 68.228 363,444 +5,122 0.06% 24,797,142
2020-11-20 2020-11-18 68.521 358,322 -3,073 0.06% 24,552,603
2020-11-19 2020-11-17 64.714 361,395 -4,440 0.06% 23,387,436
2020-11-18 2020-11-16 62.299 365,835 +6,489 0.06% 22,790,981
2020-11-17 2020-11-13 63.323 359,346 -683 0.06% 22,755,015
2020-11-16 2020-11-12 64.348 360,029 -1,708 0.06% 23,167,255
2020-11-13 2020-11-11 65.080 361,737 -12,635 0.06% 23,541,976
2020-11-12 2020-11-10 59.663 374,372 -7,855 0.06% 22,336,194
2020-11-11 2020-11-09 55.417 382,227 +342 0.06% 21,181,926
2020-11-10 2020-11-06 56.076 381,885 -683 0.06% 21,414,581
2020-11-09 2020-11-05 55.271 382,568 +5,805 0.06% 21,144,811
2020-11-06 2020-11-04 54.831 376,763 +3,415 0.06% 20,658,476
2020-11-05 2020-11-03 54.465 373,348 +15,709 0.06% 20,334,569
2020-11-02 2020-10-29 52.782 357,639 +342 0.06% 18,876,799
2020-10-30 2020-10-28 53.807 357,297 -342 0.06% 19,224,937
2020-10-29 2020-10-27 53.953 357,639 +683 0.06% 19,295,701
2020-10-12 2020-10-08 55.637 356,956 -1,024 0.06% 19,859,874
2020-10-08 2020-10-06 55.637 357,980 +1,366 0.06% 19,916,846
2020-10-06 2020-09-30 54.465 356,614 -683 0.06% 19,423,144
2020-10-05 2020-09-29 54.246 357,297 -683 0.06% 19,381,875
2020-09-30 2020-09-28 54.392 357,980 +4,098 0.06% 19,471,338
2020-09-29 2020-09-25 53.148 353,882 +683 0.06% 18,808,030
2020-09-25 2020-09-23 53.807 353,199 +341 0.06% 19,004,437
2020-09-24 2020-09-22 54.173 352,858 +3,415 0.06% 19,115,246
2020-09-23 2020-09-21 56.003 349,443 -341 0.06% 19,569,782
2020-09-22 2020-09-18 57.321 349,784 +2,049 0.06% 20,049,794
2020-09-16 2020-09-14 58.492 347,735 -2,049 0.06% 20,339,646
2020-09-15 2020-09-11 58.785 349,784 -2,049 0.06% 20,561,921
2020-09-14 2020-09-10 58.858 351,833 +1,024 0.06% 20,708,128
2020-09-11 2020-09-09 59.517 350,809 +7,855 0.06% 20,878,990
2020-09-10 2020-09-08 62.096 342,954 -5,806 0.06% 21,296,211
2020-09-09 2020-09-07 62.096 348,760 +12,570 0.06% 21,656,742
2020-09-08 2020-09-04 61.947 336,190 +3,358 0.06% 20,826,128
2020-09-07 2020-09-03 63.139 332,832 +2,014 0.05% 21,014,610
2020-09-03 2020-09-01 62.841 330,818 +672 0.05% 20,788,923
2020-09-02 2020-08-31 62.841 330,146 +336 0.05% 20,746,694
2020-08-28 2020-08-26 62.915 329,810 -672 0.05% 20,750,136
2020-08-27 2020-08-25 63.437 330,482 -7,387 0.05% 20,964,660
2020-08-26 2020-08-24 64.330 337,869 -4,365 0.06% 21,735,143
2020-08-25 2020-08-21 61.203 342,234 -1,343 0.06% 20,945,724
2020-08-24 2020-08-20 60.756 343,577 +8,059 0.06% 20,874,431
2020-08-21 2020-08-19 62.320 335,518 -336 0.06% 20,909,406
2020-08-20 2020-08-18 61.650 335,854 +6,715 0.06% 20,705,288
2020-08-19 2020-08-17 61.799 329,139 +1,679 0.05% 20,340,323
2020-08-18 2020-08-14 60.905 327,460 +3,022 0.05% 19,943,986
2020-08-17 2020-08-13 62.767 324,438 -672 0.05% 20,363,841
2020-08-14 2020-08-12 61.501 325,110 -5,036 0.05% 19,994,511
2020-08-13 2020-08-11 59.044 330,146 +2,014 0.05% 19,493,043
2020-08-11 2020-08-07 58.001 328,132 +672 0.05% 19,032,089
2020-08-10 2020-08-06 58.150 327,460 -336 0.05% 19,041,875
2020-08-07 2020-08-05 59.267 327,796 -336 0.05% 19,427,509
2020-08-06 2020-08-04 57.629 328,132 +336 0.05% 18,909,931
2020-08-04 2020-07-31 57.108 327,796 +1,679 0.05% 18,719,723
2020-07-31 2020-07-29 57.480 326,117 -2,015 0.05% 18,745,246
2020-07-30 2020-07-28 57.331 328,132 -671 0.05% 18,812,206
2020-07-28 2020-07-24 56.736 328,803 -7,387 0.05% 18,654,824
2020-07-27 2020-07-23 57.778 336,190 +1,343 0.06% 19,424,369
2020-07-23 2020-07-21 59.937 334,847 -3,358 0.06% 20,069,784
2020-07-21 2020-07-17 59.788 338,205 +11,417 0.06% 20,220,690
2020-07-20 2020-07-16 60.905 326,788 +4,029 0.05% 19,903,058
2020-07-17 2020-07-15 61.799 322,759 -672 0.05% 19,946,048
2020-07-16 2020-07-14 63.064 323,431 -2,014 0.05% 20,396,961
2020-07-15 2020-07-13 63.660 325,445 +671 0.05% 20,717,823
2020-07-14 2020-07-10 62.394 324,774 -2,350 0.05% 20,264,024
2020-07-13 2020-07-09 63.362 327,124 -336 0.05% 20,727,283
2020-07-10 2020-07-08 64.107 327,460 +8,058 0.05% 20,992,387
2020-07-09 2020-07-07 63.809 319,402 -10,744 0.05% 20,380,689
2020-07-08 2020-07-06 65.447 330,146 -10,745 0.05% 21,607,042
2020-07-07 2020-07-03 61.352 340,891 +5,708 0.06% 20,914,291
2020-07-06 2020-07-02 61.947 335,183 +11,416 0.06% 20,763,747
2020-07-03 2020-06-30 61.203 323,767 -335 0.05% 19,815,490
2020-07-02 2020-06-29 60.905 324,102 +6,715 0.05% 19,739,467
2020-06-30 2020-06-26 63.883 317,387 +8,059 0.05% 20,275,745
2020-06-29 2020-06-24 64.777 309,328 -336 0.05% 20,037,286
2020-06-26 2020-06-23 66.489 309,664 +671 0.05% 20,589,348
2020-06-24 2020-06-22 67.308 308,993 -335 0.05% 20,797,804
2020-06-23 2020-06-19 68.872 309,328 +1,007 0.05% 21,304,011
2020-06-22 2020-06-18 65.596 308,321 -12,088 0.05% 20,224,576
2020-06-19 2020-06-17 65.372 320,409 +2,017 0.05% 20,945,929
2020-06-18 2020-06-16 65.670 318,392 +3,358 0.05% 20,908,898
2020-06-16 2020-06-12 66.415 315,034 -2,686 0.05% 20,922,939
2020-06-15 2020-06-11 67.532 317,720 -336 0.05% 21,456,172
2020-06-12 2020-06-10 69.989 318,056 +5,708 0.05% 22,260,343
2020-06-10 2020-06-08 69.765 312,348 -1,343 0.05% 21,791,079
2020-06-09 2020-06-05 68.946 313,691 +2,351 0.05% 21,627,855
2020-06-05 2020-06-03 65.149 311,340 +4,029 0.05% 20,283,523
2020-06-03 2020-06-01 63.437 307,311 -3,358 0.05% 19,494,770
2020-06-01 2020-05-28 60.533 310,669 +6,715 0.05% 18,805,673
2020-05-29 2020-05-27 62.915 303,954 -11,751 0.05% 19,123,394
2020-05-28 2020-05-26 63.660 315,705 +3,357 0.05% 20,097,775
2020-05-27 2020-05-25 63.139 312,348 +336 0.05% 19,721,275
2020-05-26 2020-05-22 65.521 312,012 +16,117 0.05% 20,443,459
2020-05-22 2020-05-20 72.818 295,895 -67,154 0.05% 21,546,508
2020-05-21 2020-05-19 73.339 363,049 -26,190 0.06% 26,625,752
2020-05-19 2020-05-15 70.063 389,239 +76,220 0.06% 27,271,334
2020-05-18 2020-05-14 71.329 313,019 +6,379 0.05% 22,327,321
2020-05-15 2020-05-13 72.818 306,640 -2,014 0.05% 22,328,938
2020-05-14 2020-05-12 71.925 308,654 +26,525 0.05% 22,199,820
2020-05-13 2020-05-11 75.424 282,129 +1,343 0.05% 21,279,312
2020-05-08 2020-05-06 74.009 280,786 -6,043 0.05% 20,780,799
2020-05-07 2020-05-05 72.371 286,829 +14,773 0.05% 20,758,202
2020-05-06 2020-05-04 71.031 272,056 +8,730 0.04% 19,324,448
2020-05-05 2020-04-29 75.796 263,326 -9,737 0.04% 19,959,145
2020-05-04 2020-04-28 74.531 273,063 +336 0.04% 20,351,543
2020-04-27 2020-04-23 73.563 272,727 -1,007 0.04% 20,062,520
2020-04-24 2020-04-22 73.712 273,734 +6,379 0.05% 20,177,360
2020-04-23 2020-04-21 74.233 267,355 +15,781 0.04% 19,846,498
2020-04-21 2020-04-17 78.104 251,574 -11,080 0.04% 19,649,054
2020-04-20 2020-04-16 74.307 262,654 +2,686 0.04% 19,517,086
2020-04-17 2020-04-15 75.350 259,968 -1,007 0.04% 19,588,483
2020-04-16 2020-04-14 76.392 260,975 -10,073 0.04% 19,936,397
2020-04-15 2020-04-09 76.988 271,048 +7,387 0.04% 20,867,343
2020-04-14 2020-04-08 74.456 263,661 +671 0.04% 19,631,175
2020-04-09 2020-04-07 75.945 262,990 -4,029 0.04% 19,972,840
2020-04-08 2020-04-06 79.451 267,019 -4,365 0.04% 21,215,009
2020-04-07 2020-04-03 73.990 271,384 +17,771 0.04% 20,079,830
2020-04-06 2020-04-02 74.375 253,613 +325 0.04% 18,862,477
2020-04-03 2020-04-01 75.298 253,288 +4,225 0.04% 19,072,079
2020-04-02 2020-03-31 76.836 249,063 +2,926 0.04% 19,137,069
2020-04-01 2020-03-30 74.837 246,137 +650 0.04% 18,420,036
2020-03-31 2020-03-27 77.836 245,487 -650 0.04% 19,107,758
2020-03-27 2020-03-25 78.067 246,137 -1,951 0.04% 19,215,145
2020-03-26 2020-03-24 74.067 248,088 -9,751 0.04% 18,375,230
2020-03-25 2020-03-23 69.222 257,839 +6,826 0.04% 17,848,094
2020-03-24 2020-03-20 73.452 251,013 +4,551 0.04% 18,437,427
2020-03-23 2020-03-19 73.068 246,462 +14,302 0.04% 18,008,366
2020-03-20 2020-03-18 80.067 232,160 +3,900 0.04% 18,588,265
2020-03-19 2020-03-17 85.604 228,260 -325 0.04% 19,540,052
2020-03-18 2020-03-16 87.296 228,585 +1,300 0.04% 19,954,659
2020-03-17 2020-03-13 95.219 227,285 -650 0.04% 21,641,739
2020-03-16 2020-03-12 96.141 227,935 +1,300 0.04% 21,914,005
2020-03-12 2020-03-10 99.987 226,635 +3,576 0.04% 22,660,582
2020-03-11 2020-03-09 99.987 223,059 +2,275 0.04% 22,303,028
2020-03-10 2020-03-06 106.679 220,784 +1,300 0.04% 23,552,922
2020-03-06 2020-03-04 108.601 219,484 -3,250 0.04% 23,836,270
2020-03-05 2020-03-03 106.986 222,734 +1,625 0.04% 23,829,470
2020-03-02 2020-02-27 108.601 221,109 +325 0.04% 24,012,747
2020-02-27 2020-02-25 109.601 220,784 +3,250 0.04% 24,198,207
2020-02-26 2020-02-24 109.832 217,534 +650 0.04% 23,892,197
2020-02-25 2020-02-21 111.293 216,884 +326 0.04% 24,137,750
2020-02-21 2020-02-19 115.447 216,558 -326 0.04% 25,000,901
2020-02-20 2020-02-18 114.293 216,884 -1,300 0.04% 24,788,318
2020-02-13 2020-02-11 111.601 218,184 -650 0.04% 24,349,556
2020-02-12 2020-02-10 109.524 218,834 +650 0.04% 23,967,654
2020-02-05 2020-02-03 104.448 218,184 +975 0.04% 22,788,902
2020-02-04 2020-01-31 105.909 217,209 +651 0.04% 23,004,484
2020-02-03 2020-01-30 107.525 216,558 +325 0.04% 23,285,316
2020-01-30 2020-01-24 112.293 216,233 -651 0.04% 24,281,503
2020-01-23 2020-01-21 112.370 216,884 -4,225 0.04% 24,371,287
2020-01-22 2020-01-20 116.293 221,109 -1,625 0.04% 25,713,367
2020-01-21 2020-01-17 117.677 222,734 +975 0.04% 26,210,704
2020-01-20 2020-01-16 117.370 221,759 +325 0.04% 26,027,744
2020-01-17 2020-01-15 115.370 221,434 -325 0.04% 25,546,787
2020-01-16 2020-01-14 115.447 221,759 -1,950 0.04% 25,601,339
2020-01-15 2020-01-13 114.985 223,709 -1,626 0.04% 25,723,223
2020-01-13 2020-01-09 111.293 225,335 -650 0.04% 25,078,290
2020-01-10 2020-01-08 108.832 225,985 +325 0.04% 24,594,431
2020-01-09 2020-01-07 110.370 225,660 -19,502 0.04% 24,906,185
2020-01-07 2020-01-03 111.601 245,162 +325 0.04% 27,360,328
2020-01-02 2019-12-27 110.447 244,837 +650 0.04% 27,041,590
2019-12-27 2019-12-20 110.986 244,187 +650 0.04% 27,101,267
2019-12-20 2019-12-18 110.217 243,537 +650 0.04% 26,841,815
2019-12-18 2019-12-16 111.216 242,887 -650 0.04% 27,013,030
2019-12-17 2019-12-13 112.832 243,537 -1,625 0.04% 27,478,676
2019-12-16 2019-12-12 109.524 245,162 +1,300 0.04% 26,851,211
2019-12-13 2019-12-11 108.678 243,862 +650 0.04% 26,502,511
2019-12-12 2019-12-10 108.294 243,212 +3,251 0.04% 26,338,339
2019-12-10 2019-12-06 109.447 239,961 -1,951 0.04% 26,263,119
2019-12-03 2019-11-29 108.371 241,912 -325 0.04% 26,216,163
2019-11-29 2019-11-27 110.293 242,237 -650 0.04% 26,717,164
2019-11-28 2019-11-26 109.909 242,887 +1,625 0.04% 26,695,449
2019-11-26 2019-11-22 107.371 241,262 +650 0.04% 25,904,492
2019-11-21 2019-11-19 107.909 240,612 +2,926 0.04% 25,964,244
2019-11-20 2019-11-18 106.448 237,686 +325 0.04% 25,301,159
2019-11-19 2019-11-15 105.217 237,361 -650 0.04% 24,974,465
2019-11-18 2019-11-14 104.679 238,011 +2,600 0.04% 24,914,713
2019-11-15 2019-11-13 107.140 235,411 +3,251 0.04% 25,221,946
2019-11-14 2019-11-12 111.293 232,160 +975 0.04% 25,837,867
2019-11-11 2019-11-07 117.831 231,185 -325 0.04% 27,240,755
2019-11-01 2019-10-30 112.985 231,510 -1,301 0.04% 26,157,262
2019-10-28 2019-10-24 114.139 232,811 -650 0.04% 26,572,849
2019-10-21 2019-10-17 112.832 233,461 -1,300 0.04% 26,341,784
2019-10-18 2019-10-16 111.678 234,761 +1,300 0.04% 26,217,622
2019-10-16 2019-10-14 111.755 233,461 -325 0.04% 26,090,397
2019-10-15 2019-10-11 110.755 233,786 -1,950 0.04% 25,892,961
2019-10-11 2019-10-09 108.063 235,736 +1,950 0.04% 25,474,341
2019-10-09 2019-10-04 112.985 233,786 -315 0.04% 26,414,417
2019-10-04 2019-10-02 113.216 234,101 -3,250 0.04% 26,504,024
2019-10-03 2019-09-30 112.216 237,351 +650 0.04% 26,634,656
2019-09-30 2019-09-26 111.524 236,701 -975 0.04% 26,397,866
2019-09-27 2019-09-25 109.986 237,676 +325 0.04% 26,140,994
2019-09-26 2019-09-24 110.909 237,351 +3,250 0.04% 26,324,314
2019-09-25 2019-09-23 112.139 234,101 -325 0.04% 26,251,947
2019-09-24 2019-09-20 114.062 234,426 +650 0.04% 26,739,154
2019-09-23 2019-09-19 114.601 233,776 +650 0.04% 26,790,876
2019-09-19 2019-09-17 118.216 233,126 -325 0.04% 27,559,118
2019-09-17 2019-09-13 120.754 233,451 +325 0.04% 28,190,068
2019-09-16 2019-09-12 120.677 233,126 +650 0.04% 28,132,892
2019-09-13 2019-09-11 119.985 232,476 +3,251 0.04% 27,893,528
2019-09-10 2019-09-06 118.369 229,225 -975 0.04% 27,133,220
2019-09-09 2019-09-05 117.062 230,200 +325 0.04% 26,947,638
2019-09-06 2019-09-04 119.754 229,875 -651 0.04% 27,528,407
2019-09-05 2019-09-03 118.484 230,526 +651 0.04% 27,313,647
2019-09-04 2019-09-02 118.484 229,875 +4,421 0.04% 27,236,514
2019-09-02 2019-08-29 122.243 225,454 +638 0.04% 27,560,158
2019-08-28 2019-08-26 122.321 224,816 -638 0.04% 27,499,772
2019-08-27 2019-08-23 122.008 225,454 -638 0.04% 27,507,191
2019-08-22 2019-08-20 127.881 226,092 +638 0.04% 28,912,938
2019-08-21 2019-08-19 128.195 225,454 +1,277 0.04% 28,901,972
2019-08-20 2019-08-16 127.646 224,177 -639 0.04% 28,615,379
2019-08-19 2019-08-15 124.749 224,816 -3,192 0.04% 28,045,542
2019-08-16 2019-08-14 122.556 228,008 -638 0.04% 27,943,788
2019-08-14 2019-08-12 120.129 228,646 +7,981 0.04% 27,466,911
2019-08-13 2019-08-09 128.116 220,665 +1,915 0.04% 28,270,768
2019-08-09 2019-08-07 129.682 218,750 +4,150 0.04% 28,368,034
2019-08-08 2019-08-06 131.249 214,600 -319 0.04% 28,165,961
2019-08-05 2019-08-01 137.044 214,919 +638 0.04% 29,453,283
2019-08-02 2019-07-31 140.489 214,281 +320 0.04% 30,104,190
2019-07-31 2019-07-29 145.110 213,961 +957 0.04% 31,047,804
2019-07-29 2019-07-25 150.278 213,004 -638 0.04% 32,009,846
2019-07-26 2019-07-24 150.983 213,642 -3,831 0.04% 32,256,297
2019-07-24 2019-07-22 148.947 217,473 +3,831 0.04% 32,391,921
2019-07-23 2019-07-19 147.851 213,642 -319 0.04% 31,587,080
2019-07-22 2019-07-18 147.224 213,961 +638 0.04% 31,500,200
2019-07-18 2019-07-16 147.381 213,323 +319 0.04% 31,439,682
2019-07-15 2019-07-11 149.965 213,004 -319 0.04% 31,943,124
2019-07-11 2019-07-09 148.164 213,323 +319 0.04% 31,606,737
2019-06-21 2019-06-19 150.983 213,004 -319 0.04% 32,159,970
2019-06-17 2019-06-13 149.730 213,323 +319 0.04% 31,940,846
2019-06-05 2019-06-03 145.658 213,004 +639 0.04% 31,025,697
2019-05-23 2019-05-21 146.911 212,365 +638 0.04% 31,198,709
2019-05-17 2019-05-15 150.356 211,727 +5,147 0.04% 31,834,521
2019-05-16 2019-05-14 149.730 206,580 +638 0.04% 30,931,217
2019-05-10 2019-05-08 152.158 205,942 -1,277 0.04% 31,335,640
2019-05-07 2019-05-03 155.290 207,219 +1,277 0.04% 32,179,044
2019-05-06 2019-05-02 155.760 205,942 -638 0.04% 32,077,503
2019-05-02 2019-04-29 156.935 206,580 +1,277 0.04% 32,419,539
2019-04-12 2019-04-10 154.429 205,303 -4,470 0.04% 31,704,657
2019-04-11 2019-04-09 160.901 209,773 +319 0.04% 33,752,746
2019-04-10 2019-04-08 159.785 209,454 +4,991 0.04% 33,467,613
2019-04-09 2019-04-04 163.134 204,463 +3,136 0.04% 33,354,829
2019-04-02 2019-03-29 161.061 201,327 -1,568 0.04% 32,425,879
2019-03-25 2019-03-21 159.067 202,895 -314 0.04% 32,273,986
2019-03-21 2019-03-19 157.712 203,209 -7,838 0.04% 32,048,491
2019-02-27 2019-02-25 150.377 211,047 -314 0.04% 31,736,515
2019-02-25 2019-02-21 149.659 211,361 +5,017 0.04% 31,632,061
2019-02-18 2019-02-14 147.745 206,344 -314 0.04% 30,486,364
2019-02-14 2019-02-12 147.506 206,658 -5,016 0.04% 30,483,323
2019-01-28 2019-01-24 145.513 211,674 -1,882 0.04% 30,801,279
2019-01-22 2019-01-18 144.636 213,556 -313 0.04% 30,887,832
2019-01-18 2019-01-16 142.882 213,869 -6,585 0.04% 30,557,949
2019-01-17 2019-01-15 140.649 220,454 -6,584 0.04% 31,006,656
2019-01-14 2019-01-10 139.294 227,038 -6,898 0.04% 31,624,948
2019-01-11 2019-01-09 137.141 233,936 -10,034 0.04% 32,082,180
2019-01-04 2019-01-02 127.334 243,970 +2,509 0.04% 31,065,597
2018-12-19 2018-12-17 134.589 241,461 -314 0.04% 32,498,087
2018-12-18 2018-12-14 133.234 241,775 -313 0.04% 32,212,631
2018-12-12 2018-12-10 129.486 242,088 +627 0.04% 31,347,120
2018-12-11 2018-12-07 130.682 241,461 +6,271 0.04% 31,554,718
2018-12-10 2018-12-06 132.038 235,190 +10,033 0.04% 31,054,000
2018-12-07 2018-12-05 133.952 225,157 -941 0.04% 30,160,122
2018-12-06 2018-12-04 135.626 226,098 +7,212 0.04% 30,664,748
2018-11-30 2018-11-28 138.496 218,886 +6,271 0.04% 30,314,902
2018-11-21 2018-11-19 140.888 212,615 -6,271 0.04% 29,954,965
2018-11-20 2018-11-16 138.736 218,886 -941 0.04% 30,367,259
2018-11-16 2018-11-14 136.264 219,827 -10,033 0.04% 29,954,457
2018-11-14 2018-11-12 133.872 229,860 +6,271 0.04% 30,771,769
2018-11-13 2018-11-09 132.756 223,589 +3,762 0.04% 29,682,675
2018-11-08 2018-11-06 135.945 219,827 -1,881 0.04% 29,884,347
2018-11-07 2018-11-05 132.277 221,708 -1,254 0.04% 29,326,897
2018-11-06 2018-11-02 137.141 222,962 -4,390 0.04% 30,577,196
2018-11-05 2018-11-01 131.161 227,352 -10,033 0.04% 29,819,684
2018-11-01 2018-10-30 129.805 237,385 -627 0.04% 30,813,855
2018-10-29 2018-10-25 132.437 238,012 +3,762 0.04% 31,521,498
2018-10-26 2018-10-24 132.596 234,250 -4,389 0.04% 31,060,626
2018-10-15 2018-10-11 131.480 238,639 +3,762 0.04% 31,376,207
2018-10-11 2018-10-09 133.872 234,877 -4,390 0.04% 31,443,403
2018-10-10 2018-10-08 131.958 239,267 +3,763 0.04% 31,573,241
2018-10-08 2018-10-04 133.314 235,504 -3,135 0.04% 31,395,899
2018-10-04 2018-10-02 130.045 238,639 +3,135 0.04% 31,033,713
2018-10-03 2018-09-28 136.742 235,504 +627 0.04% 32,203,329
2018-09-26 2018-09-21 140.809 234,877 -313 0.04% 33,072,692
2018-09-24 2018-09-20 139.453 235,190 -3,136 0.04% 32,797,974
2018-09-21 2018-09-19 137.858 238,326 +3,136 0.04% 32,855,250
2018-09-18 2018-09-14 139.692 235,190 +3,135 0.04% 32,854,232
2018-09-06 2018-09-04 145.220 232,055 +314 0.04% 33,698,976
2018-09-05 2018-09-03 144.573 231,741 +3,095 0.04% 33,503,557
2018-09-04 2018-08-31 143.442 228,646 +3,093 0.04% 32,797,419
2018-08-23 2018-08-21 147.078 225,553 -309 0.04% 33,173,989
2018-08-21 2018-08-17 146.674 225,862 -1,238 0.04% 33,128,174
2018-08-20 2018-08-16 145.462 227,100 -3,403 0.04% 33,034,470
2018-08-17 2018-08-15 143.361 230,503 -4,640 0.04% 33,045,163
2018-08-13 2018-08-09 140.694 235,143 -309 0.04% 33,083,278
2018-08-06 2018-08-02 135.846 235,452 -619 0.04% 31,985,106
2018-07-26 2018-07-24 133.098 236,071 +309 0.04% 31,420,561
2018-07-25 2018-07-23 132.936 235,762 -618 0.04% 31,341,329
2018-07-11 2018-07-09 139.078 236,380 -1,238 0.04% 32,875,268
2018-07-10 2018-07-06 138.997 237,618 -309 0.04% 33,028,244
2018-07-05 2018-07-03 139.240 237,927 -5,878 0.04% 33,128,877
2018-07-03 2018-06-28 136.169 243,805 -309 0.04% 33,198,634
2018-06-29 2018-06-27 135.361 244,114 -619 0.04% 33,043,436
2018-06-25 2018-06-21 138.916 244,733 -309 0.04% 33,997,432
2018-06-22 2018-06-20 138.270 245,042 -1,547 0.04% 33,881,938
2018-06-11 2018-06-07 134.472 246,589 -619 0.04% 33,159,252
2018-06-08 2018-06-06 133.260 247,208 -619 0.04% 32,942,828
2018-06-07 2018-06-05 131.805 247,827 -2,474 0.04% 32,664,821
2018-06-06 2018-06-04 129.946 250,301 +618 0.04% 32,525,676
2018-05-28 2018-05-24 128.249 249,683 -1,237 0.04% 32,021,642
2018-05-24 2018-05-21 128.572 250,920 +1,237 0.04% 32,261,396
2018-05-17 2018-05-15 129.542 249,683 -618 0.04% 32,344,482
2018-05-16 2018-05-14 129.300 250,301 -26,296 0.04% 32,363,857
2018-05-14 2018-05-10 124.209 276,597 -3,094 0.05% 34,355,718
2018-05-10 2018-05-08 125.098 279,691 -618 0.05% 34,988,647
2018-05-08 2018-05-04 122.269 280,309 +21,655 0.05% 34,273,122
2018-05-07 2018-05-03 124.047 258,654 +309 0.05% 32,085,239
2018-05-03 2018-04-30 126.067 258,345 -619 0.05% 32,568,845
2018-05-02 2018-04-27 121.946 258,964 +619 0.05% 31,579,579
2018-04-27 2018-04-25 122.754 258,345 +619 0.05% 31,712,869
2018-04-25 2018-04-23 124.451 257,726 +619 0.05% 32,074,261
2018-04-24 2018-04-20 124.936 257,107 +618 0.05% 32,121,890
2018-04-16 2018-04-12 127.926 256,489 -18,561 0.05% 32,811,596
2018-04-11 2018-04-09 131.992 275,050 +2,538 0.05% 36,304,484
2018-04-09 2018-04-04 128.387 272,512 +610 0.05% 34,987,081
2018-04-06 2018-04-03 130.272 271,902 -305 0.05% 35,421,146
2018-04-03 2018-03-28 130.927 272,207 -1,221 0.05% 35,639,298
2018-03-28 2018-03-26 130.272 273,428 -6,102 0.05% 35,619,941
2018-03-27 2018-03-23 132.402 279,530 -611 0.05% 37,010,322
2018-03-22 2018-03-20 133.549 280,141 +306 0.05% 37,412,554
2018-03-20 2018-03-16 133.631 279,835 -1,526 0.05% 37,394,616
2018-03-19 2018-03-15 132.484 281,361 -1,221 0.05% 37,275,802
2018-03-16 2018-03-14 131.091 282,582 -915 0.05% 37,043,973
2018-03-15 2018-03-13 131.091 283,497 -610 0.05% 37,163,921
2018-03-14 2018-03-12 131.910 284,107 -3,662 0.05% 37,476,661
2018-03-06 2018-03-02 127.978 287,769 +916 0.05% 36,827,999
2018-03-05 2018-03-01 129.780 286,853 -6,103 0.05% 37,227,824
2018-03-02 2018-02-28 129.780 292,956 -610 0.05% 38,019,872
2018-03-01 2018-02-27 129.944 293,566 -611 0.05% 38,147,143
2018-02-26 2018-02-22 124.373 294,177 -915 0.05% 36,587,570
2018-02-23 2018-02-21 123.635 295,092 -1,221 0.05% 36,483,774
2018-02-22 2018-02-20 123.389 296,313 +1,526 0.05% 36,561,900
2018-02-21 2018-02-15 121.751 294,787 -610 0.05% 35,890,559
2018-02-20 2018-02-13 120.522 295,397 -305 0.05% 35,601,790
2018-02-14 2018-02-12 121.423 295,702 +1,831 0.05% 35,905,051
2018-02-09 2018-02-07 121.751 293,871 +305 0.05% 35,779,035
2018-02-08 2018-02-06 122.898 293,566 -1,221 0.05% 36,078,635
2018-02-07 2018-02-05 125.765 294,787 +610 0.05% 37,074,029
2018-02-06 2018-02-02 128.551 294,177 -1,220 0.05% 37,816,797
2018-02-02 2018-01-31 128.223 295,397 -610 0.05% 37,876,819
2018-01-30 2018-01-26 130.599 296,007 -611 0.05% 38,658,356
2018-01-26 2018-01-24 130.518 296,618 -3,661 0.05% 38,713,850
2018-01-25 2018-01-23 129.862 300,279 -3,662 0.05% 38,994,855
2018-01-24 2018-01-22 128.223 303,941 -3,051 0.06% 38,972,360
2018-01-23 2018-01-19 127.814 306,992 -610 0.06% 39,237,808
2018-01-22 2018-01-18 126.339 307,602 -6,408 0.06% 38,862,131
2018-01-19 2018-01-17 126.994 314,010 -2,441 0.06% 39,877,531
2018-01-17 2018-01-15 126.011 316,451 -916 0.06% 39,876,395
2018-01-16 2018-01-12 125.520 317,367 +1,221 0.06% 39,835,806
2018-01-11 2018-01-09 127.814 316,146 -13,731 0.06% 40,407,815
2018-01-10 2018-01-08 127.322 329,877 -13,426 0.06% 42,000,662
2018-01-09 2018-01-05 123.635 343,303 -4,882 0.06% 42,444,353
2018-01-08 2018-01-04 120.440 348,185 +610 0.06% 41,935,369
2018-01-03 2017-12-29 118.555 347,575 +306 0.06% 41,206,919
2018-01-02 2017-12-28 119.293 347,269 +6,102 0.06% 41,426,713
2017-12-28 2017-12-22 118.474 341,167 +610 0.06% 40,419,263
2017-12-27 2017-12-21 118.228 340,557 +6,345 0.06% 40,263,287
2017-12-22 2017-12-20 119.539 334,212 +610 0.06% 39,951,254
2017-12-12 2017-12-08 119.784 333,602 +1,831 0.06% 39,960,333
2017-12-11 2017-12-07 120.522 331,771 -305 0.06% 39,985,651
2017-11-30 2017-11-28 123.799 332,076 -611 0.06% 41,110,715
2017-11-28 2017-11-24 123.062 332,687 -610 0.06% 40,941,037
2017-11-24 2017-11-22 121.423 333,297 +610 0.06% 40,469,952
2017-11-23 2017-11-21 121.341 332,687 +7,934 0.06% 40,368,626
2017-11-21 2017-11-17 122.324 324,753 +6,102 0.06% 39,725,197
2017-11-20 2017-11-16 121.669 318,651 +1,221 0.06% 38,769,912
2017-11-15 2017-11-13 123.308 317,430 +1,220 0.06% 39,141,508
2017-11-14 2017-11-10 124.946 316,210 -610 0.06% 39,509,226
2017-11-07 2017-11-03 126.831 316,820 +1,221 0.06% 40,182,470
2017-11-03 2017-11-01 126.585 315,599 -305 0.06% 39,950,037
2017-11-02 2017-10-31 126.257 315,904 -1,831 0.06% 39,885,115
2017-10-31 2017-10-27 126.257 317,735 -610 0.06% 40,116,291
2017-10-30 2017-10-26 126.093 318,345 -611 0.06% 40,141,143
2017-10-26 2017-10-24 126.175 318,956 -1,830 0.06% 40,244,318
2017-10-23 2017-10-19 124.537 320,786 +305 0.06% 39,949,567
2017-10-16 2017-10-12 124.618 320,481 +10,679 0.06% 39,937,841
2017-10-13 2017-10-11 125.438 309,802 +1,526 0.06% 38,860,867
2017-10-12 2017-10-10 125.028 308,276 +7 0.06% 38,543,161
2017-10-06 2017-10-03 124.618 308,269 +7,934 0.06% 38,416,000
2017-10-04 2017-09-29 124.209 300,335 +610 0.05% 37,304,243
2017-09-29 2017-09-27 124.291 299,725 +915 0.05% 37,253,032
2017-09-28 2017-09-26 124.209 298,810 +13,731 0.05% 37,114,824
2017-09-26 2017-09-22 125.765 285,079 +610 0.05% 35,853,098
2017-09-25 2017-09-21 127.322 284,469 +6,713 0.05% 36,219,216
2017-09-22 2017-09-20 128.879 277,756 -6,102 0.05% 35,796,886
2017-09-21 2017-09-19 130.108 283,858 +6,102 0.05% 36,932,161
2017-09-20 2017-09-18 131.419 277,756 +6,103 0.05% 36,502,356
2017-09-19 2017-09-15 131.828 271,653 +610 0.05% 35,811,592
2017-09-18 2017-09-14 130.681 271,043 -9,154 0.05% 35,420,278
2017-09-14 2017-09-12 131.583 280,197 -3,051 0.05% 36,869,063
2017-09-13 2017-09-11 131.992 283,248 -9,147 0.05% 37,386,557
2017-09-12 2017-09-08 131.173 292,395 -8,544 0.05% 38,354,326
2017-09-06 2017-09-04 132.755 300,939 -748 0.05% 39,951,051
2017-09-04 2017-08-31 132.174 301,687 -6,027 0.06% 39,875,131
2017-08-30 2017-08-28 130.680 307,714 +603 0.06% 40,212,175
2017-08-29 2017-08-25 131.178 307,111 +6,026 0.06% 40,286,264
2017-08-28 2017-08-24 130.846 301,085 +3,013 0.06% 39,395,858
2017-08-22 2017-08-18 130.265 298,072 +3,315 0.05% 38,828,498
2017-08-21 2017-08-17 130.265 294,757 -603 0.05% 38,396,668
2017-08-18 2017-08-16 132.755 295,360 -603 0.05% 39,210,413
2017-08-15 2017-08-11 132.589 295,963 -5,423 0.05% 39,241,351
2017-08-14 2017-08-10 132.755 301,386 +1,808 0.06% 40,010,392
2017-08-11 2017-08-09 132.755 299,578 -3,307 0.05% 39,770,372
2017-08-10 2017-08-08 132.008 302,885 -603 0.06% 39,983,214
2017-08-09 2017-08-07 131.344 303,488 -1,507 0.06% 39,861,367
2017-08-07 2017-08-03 130.265 304,995 -6,026 0.06% 39,730,326
2017-08-03 2017-08-01 130.431 311,021 -301 0.06% 40,566,918
2017-08-02 2017-07-31 129.270 311,322 +301 0.06% 40,244,545
2017-08-01 2017-07-28 129.353 311,021 -6,026 0.06% 40,231,440
2017-07-31 2017-07-27 129.187 317,047 +12,354 0.06% 40,958,309
2017-07-28 2017-07-26 129.685 304,693 -302 0.06% 39,514,019
2017-07-26 2017-07-24 131.427 304,995 -8,135 0.06% 40,084,609
2017-07-24 2017-07-20 131.261 313,130 -904 0.06% 41,101,807
2017-07-21 2017-07-19 131.842 314,034 -35,855 0.06% 41,402,858
2017-07-20 2017-07-18 128.606 349,889 -12,655 0.06% 44,997,848
2017-07-19 2017-07-17 127.527 362,544 -12,354 0.07% 46,234,306
2017-07-14 2017-07-12 126.532 374,898 -6,026 0.07% 47,436,509
2017-07-13 2017-07-11 126.283 380,924 +7 0.07% 48,104,172
2017-07-12 2017-07-10 125.785 380,917 +301 0.07% 47,913,656
2017-07-11 2017-07-07 126.698 380,616 -602 0.07% 48,223,178
2017-07-10 2017-07-06 127.113 381,218 -301 0.07% 48,457,602
2017-07-06 2017-07-04 125.204 381,519 +6,327 0.07% 47,767,792
2017-07-05 2017-07-03 125.951 375,192 +12,052 0.07% 47,255,797
2017-07-04 2017-06-30 126.532 363,140 +6,026 0.07% 45,948,749
2017-07-03 2017-06-29 126.947 357,114 +2,712 0.07% 45,334,420
2017-06-30 2017-06-28 125.536 354,402 +6,026 0.06% 44,490,250
2017-06-23 2017-06-21 125.951 348,376 +3,315 0.06% 43,878,296
2017-06-22 2017-06-20 127.030 345,061 +3,615 0.06% 43,832,962
2017-06-21 2017-06-19 128.108 341,446 +6,629 0.06% 43,742,045
2017-06-19 2017-06-15 127.361 334,817 +603 0.06% 42,642,792
2017-06-14 2017-06-12 130.265 334,214 +6,026 0.06% 43,536,553
2017-06-13 2017-06-09 131.095 328,188 -9,032 0.06% 43,023,877
2017-06-12 2017-06-08 131.510 337,220 -9,943 0.06% 44,347,827
2017-06-09 2017-06-07 128.440 347,163 +12,052 0.06% 44,589,658
2017-06-07 2017-06-05 127.942 335,111 +4,218 0.06% 42,874,870
2017-06-06 2017-06-02 128.772 330,893 +3,014 0.06% 42,609,756
2017-06-05 2017-06-01 127.942 327,879 +301 0.06% 41,949,591
2017-06-02 2017-05-31 127.279 327,578 +7,533 0.06% 41,693,643
2017-05-31 2017-05-26 129.270 320,045 -1,206 0.06% 41,372,166
2017-05-29 2017-05-25 129.934 321,251 -602 0.06% 41,741,303
2017-05-26 2017-05-24 129.021 321,853 -8,136 0.06% 41,525,771
2017-05-25 2017-05-23 127.610 329,989 -8,436 0.06% 42,110,030
2017-05-24 2017-05-22 125.287 338,425 -4,821 0.06% 42,400,320
2017-05-22 2017-05-18 123.545 343,246 -1,808 0.06% 42,406,257
2017-05-19 2017-05-17 124.375 345,054 -301 0.06% 42,915,923
2017-05-17 2017-05-15 124.292 345,355 -1,808 0.06% 42,924,705
2017-05-16 2017-05-12 124.457 347,163 -3,013 0.06% 43,207,033
2017-05-15 2017-05-11 123.379 350,176 -9,039 0.06% 43,204,313
2017-05-12 2017-05-10 122.715 359,215 +18,379 0.07% 44,081,097
2017-05-11 2017-05-09 123.379 340,836 +6,034 0.06% 42,051,954
2017-05-10 2017-05-08 122.466 334,802 +5,725 0.06% 41,001,916
2017-05-09 2017-05-05 122.798 329,077 +1,808 0.06% 40,410,014
2017-05-02 2017-04-27 125.038 327,269 +3,013 0.06% 40,921,154
2017-04-28 2017-04-26 125.702 324,256 -2,109 0.06% 40,759,646
2017-04-27 2017-04-25 123.794 326,365 +603 0.06% 40,401,934
2017-04-26 2017-04-24 123.213 325,762 -2,712 0.06% 40,138,083
2017-04-25 2017-04-21 122.798 328,474 +301 0.06% 40,335,967
2017-04-24 2017-04-20 123.711 328,173 +4,821 0.06% 40,598,524
2017-04-21 2017-04-19 123.213 323,352 +1,205 0.06% 39,841,140
2017-04-20 2017-04-18 124.292 322,147 +4,821 0.06% 40,040,147
2017-04-19 2017-04-13 125.868 317,326 -1,205 0.06% 39,941,189
2017-04-18 2017-04-12 124.126 318,531 +603 0.06% 39,537,850
2017-04-13 2017-04-11 126.117 317,928 +1,513 0.06% 40,096,099
2017-04-12 2017-04-10 131.453 316,415 +1,206 0.06% 41,593,758
2017-04-11 2017-04-07 131.117 315,209 +5,627 0.06% 41,329,117
2017-04-10 2017-04-06 132.042 309,582 +23,765 0.06% 40,877,912
2017-04-07 2017-04-05 132.716 285,817 -891 0.05% 37,932,356
2017-04-05 2017-03-31 130.612 286,708 +891 0.05% 37,447,393
2017-04-03 2017-03-30 131.032 285,817 -594 0.05% 37,451,286
2017-03-29 2017-03-27 130.948 286,411 -1,188 0.05% 37,505,015
2017-03-28 2017-03-24 130.864 287,599 +297 0.05% 37,636,379
2017-03-27 2017-03-23 129.854 287,302 -12,477 0.05% 37,307,370
2017-03-24 2017-03-22 130.107 299,779 +892 0.06% 39,003,247
2017-03-23 2017-03-21 130.864 298,887 +1,485 0.06% 39,113,572
2017-03-22 2017-03-20 131.201 297,402 +1,188 0.06% 39,019,353
2017-03-21 2017-03-17 131.369 296,214 +1,486 0.06% 38,913,343
2017-03-20 2017-03-16 132.800 294,728 -595 0.05% 39,139,787
2017-03-17 2017-03-15 133.810 295,323 +892 0.05% 39,517,045
2017-03-13 2017-03-09 131.790 294,431 +304 0.05% 38,803,005
2017-03-10 2017-03-08 133.389 294,127 +594 0.05% 39,233,244
2017-03-03 2017-03-01 134.988 293,533 +12,180 0.05% 39,623,365
2017-03-02 2017-02-28 134.315 281,353 -595 0.05% 37,789,792
2017-02-28 2017-02-24 136.334 281,948 +298 0.05% 38,439,178
2017-02-24 2017-02-22 135.409 281,650 +5,941 0.05% 38,137,820
2017-02-21 2017-02-17 135.240 275,709 -297 0.05% 37,286,952
2017-02-16 2017-02-14 135.240 276,006 -297 0.05% 37,327,118
2017-02-14 2017-02-10 133.978 276,303 -892 0.05% 37,018,492
2017-02-13 2017-02-09 133.473 277,195 -587 0.05% 36,998,033
2017-02-02 2017-01-27 133.220 277,782 -2,376 0.05% 37,006,250
2017-01-25 2017-01-23 129.686 280,158 -297 0.05% 36,332,537
2017-01-18 2017-01-16 131.537 280,455 -1,188 0.05% 36,890,303
2017-01-17 2017-01-13 132.211 281,643 +594 0.05% 37,236,188
2017-01-16 2017-01-12 131.706 281,049 -594 0.05% 37,015,741
2017-01-13 2017-01-11 131.453 281,643 -892 0.05% 37,022,868
2017-01-12 2017-01-10 130.443 282,535 +8 0.05% 36,854,796
2017-01-10 2017-01-06 129.265 282,527 -297 0.05% 36,520,880
2017-01-09 2017-01-05 129.433 282,824 +297 0.05% 36,606,875
2017-01-03 2016-12-29 123.037 282,527 +594 0.05% 34,761,411
2016-12-30 2016-12-28 122.196 281,933 +2,079 0.05% 34,451,060
2016-12-19 2016-12-15 125.226 279,854 +594 0.05% 35,044,875
2016-12-16 2016-12-14 126.825 279,260 +1,189 0.05% 35,417,023
2016-12-15 2016-12-13 126.656 278,071 +891 0.05% 35,219,425
2016-12-14 2016-12-12 127.919 277,180 +891 0.05% 35,456,474
2016-12-13 2016-12-09 129.938 276,289 +304 0.05% 35,900,538
2016-12-12 2016-12-08 130.191 275,985 -6,535 0.05% 35,930,715
2016-12-06 2016-12-02 128.760 282,520 +1,782 0.05% 36,377,319
2016-12-02 2016-11-30 130.023 280,738 +594 0.05% 36,502,260
2016-12-01 2016-11-29 129.770 280,144 +1,188 0.05% 36,354,298
2016-11-29 2016-11-25 129.518 278,956 +298 0.05% 36,129,703
2016-11-28 2016-11-24 129.518 278,658 +6,238 0.05% 36,091,107
2016-11-25 2016-11-23 130.443 272,420 -594 0.05% 35,535,362
2016-11-23 2016-11-21 129.686 273,014 +2,376 0.05% 35,406,062
2016-11-18 2016-11-16 129.433 270,638 +1,783 0.05% 35,029,600
2016-11-16 2016-11-14 130.443 268,855 -17,824 0.05% 35,070,332
2016-11-15 2016-11-11 132.126 286,679 +594 0.05% 37,877,874
2016-11-11 2016-11-09 134.062 286,085 +6,245 0.05% 38,353,140
2016-11-09 2016-11-07 136.334 279,840 -594 0.05% 38,151,786
2016-11-07 2016-11-03 135.577 280,434 -594 0.05% 38,020,364
2016-11-04 2016-11-02 135.913 281,028 +1,188 0.05% 38,195,498
2016-10-31 2016-10-27 135.324 279,840 +1,188 0.05% 37,869,180
2016-10-27 2016-10-25 139.701 278,652 +297 0.05% 38,927,841
2016-10-25 2016-10-20 139.701 278,355 +297 0.05% 38,886,350
2016-10-14 2016-10-12 139.196 278,058 +779 0.05% 38,704,456
2016-10-13 2016-10-11 139.785 277,279 +1,188 0.05% 38,759,367
2016-10-11 2016-10-06 143.235 276,091 +594 0.05% 39,545,937
2016-10-06 2016-10-04 143.235 275,497 -297 0.05% 39,460,855
2016-10-05 2016-10-03 142.646 275,794 -2,970 0.05% 39,340,926
2016-10-03 2016-09-29 142.225 278,764 +1,188 0.05% 39,647,285
2016-09-29 2016-09-27 141.889 277,576 +1,188 0.05% 39,384,882
2016-09-23 2016-09-21 142.814 276,388 +1,486 0.05% 39,472,178
2016-09-19 2016-09-14 142.730 274,902 +594 0.05% 39,236,821
2016-09-15 2016-09-13 143.403 274,308 +891 0.05% 39,336,718
2016-09-14 2016-09-12 143.908 273,417 -1,188 0.05% 39,347,006
2016-09-13 2016-09-09 146.938 274,605 +768 0.05% 40,349,926
2016-09-12 2016-09-08 147.780 273,837 -2,377 0.05% 40,467,531
2016-09-08 2016-09-06 147.715 276,214 +3,862 0.05% 40,800,979
2016-09-07 2016-09-05 148.311 272,352 -4,789 0.05% 40,392,817
2016-09-06 2016-09-02 146.949 277,141 +1,469 0.05% 40,725,553
2016-09-05 2016-09-01 146.779 275,672 +587 0.05% 40,462,744
2016-08-31 2016-08-29 145.927 275,085 +294 0.05% 40,142,382
2016-08-30 2016-08-26 147.034 274,791 +1,174 0.05% 40,403,618
2016-08-29 2016-08-25 146.438 273,617 +587 0.05% 40,067,933
2016-08-26 2016-08-24 146.268 273,030 +20,262 0.05% 39,935,483
2016-08-24 2016-08-22 145.331 252,768 +293 0.05% 36,735,083
2016-08-17 2016-08-15 157.421 252,475 -293 0.05% 39,744,836
2016-08-16 2016-08-12 158.528 252,768 +880 0.05% 40,070,724
2016-08-15 2016-08-11 156.314 251,888 +294 0.05% 39,373,641
2016-08-12 2016-08-10 156.059 251,594 -294 0.05% 39,263,423
2016-08-11 2016-08-09 156.484 251,888 +163 0.05% 39,416,531
2016-08-10 2016-08-08 156.059 251,725 +294 0.05% 39,283,867
2016-08-09 2016-08-05 154.782 251,431 -588 0.05% 38,916,889
2016-08-04 2016-08-01 156.910 252,019 +1,762 0.05% 39,544,313
2016-08-03 2016-07-29 157.847 250,257 -293 0.05% 39,502,209
2016-08-01 2016-07-28 159.124 250,550 +293 0.05% 39,868,429
2016-07-25 2016-07-21 159.039 250,257 -599 0.05% 39,800,500
2016-07-22 2016-07-20 156.655 250,856 +587 0.05% 39,297,754
2016-07-21 2016-07-19 155.718 250,269 +294 0.05% 38,971,416
2016-07-15 2016-07-13 152.142 249,975 -294 0.05% 38,031,771
2016-07-14 2016-07-12 152.057 250,269 +294 0.05% 38,055,193
2016-07-13 2016-07-11 150.014 249,975 +7,805 0.05% 37,499,709
2016-07-12 2016-07-08 147.545 242,170 +1,174 0.05% 35,730,930
2016-07-11 2016-07-07 148.566 240,996 -1,468 0.05% 35,803,929
2016-07-06 2016-07-04 152.823 242,464 -2,056 0.05% 37,054,174
2016-06-28 2016-06-24 143.799 244,520 +2,056 0.05% 35,161,667
2016-06-27 2016-06-23 148.141 242,464 +3,524 0.05% 35,918,809
2016-06-23 2016-06-21 145.757 238,940 +877 0.04% 34,827,158
2016-06-20 2016-06-16 143.288 238,063 +881 0.04% 34,111,549
2016-06-14 2016-06-10 148.141 237,182 +173 0.04% 35,136,330
2016-06-08 2016-06-06 148.056 237,009 -588 0.04% 35,090,523
2016-05-19 2016-05-17 139.797 237,597 -587 0.04% 33,215,403
2016-05-12 2016-05-10 139.968 238,184 +183 0.04% 33,338,021
2016-05-11 2016-05-09 140.649 238,001 -293 0.04% 33,474,511
2016-05-03 2016-04-28 145.416 238,294 -588 0.04% 34,651,847
2016-04-29 2016-04-27 144.224 238,882 -587 0.04% 34,452,620
2016-04-25 2016-04-21 144.395 239,469 -881 0.05% 34,578,055
2016-04-22 2016-04-20 143.203 240,350 -294 0.05% 34,418,785
2016-04-21 2016-04-19 142.351 240,644 -587 0.05% 34,256,006
2016-04-18 2016-04-14 142.522 241,231 -1,174 0.05% 34,380,643
2016-04-15 2016-04-13 141.159 242,405 -1,762 0.05% 34,217,755
2016-04-14 2016-04-12 148.694 244,167 -587 0.05% 36,306,061
2016-04-13 2016-04-11 146.933 244,754 +8,802 0.05% 35,962,399
2016-04-12 2016-04-08 145.348 235,952 +568 0.05% 34,295,193
2016-04-11 2016-04-07 143.940 235,384 +852 0.05% 33,881,077
2016-04-08 2016-04-06 143.499 234,532 +568 0.05% 33,655,204
2016-04-07 2016-04-05 144.028 233,964 -11,359 0.05% 33,697,280
2016-04-05 2016-03-31 147.021 245,323 -568 0.05% 36,067,601
2016-04-01 2016-03-30 145.348 245,891 -284 0.05% 35,739,809
2016-03-30 2016-03-24 143.411 246,175 -284 0.05% 35,304,295
2016-03-23 2016-03-21 143.059 246,459 +284 0.05% 35,258,235
2016-03-22 2016-03-18 144.380 246,175 -568 0.05% 35,542,691
2016-03-18 2016-03-16 140.770 246,743 -1,136 0.05% 34,734,082
2016-03-16 2016-03-14 141.651 247,879 +6,531 0.05% 35,112,221
2016-03-15 2016-03-11 141.387 241,348 +1,704 0.05% 34,123,358
2016-03-14 2016-03-10 140.594 239,644 +852 0.05% 33,692,559
2016-03-11 2016-03-09 140.682 238,792 +185 0.05% 33,593,795
2016-03-09 2016-03-07 139.714 238,607 +568 0.05% 33,336,701
2016-03-04 2016-03-02 137.953 238,039 -568 0.05% 32,838,222
2016-03-03 2016-03-01 134.872 238,607 +568 0.05% 32,181,365
2016-02-26 2016-02-24 134.256 238,039 -5,680 0.05% 31,958,065
2016-02-24 2016-02-22 134.872 243,719 +284 0.05% 32,870,830
2016-02-22 2016-02-18 129.061 243,435 +5,679 0.05% 31,418,070
2016-02-18 2016-02-16 131.703 237,756 -567 0.05% 31,313,066
2016-02-17 2016-02-15 129.766 238,323 -284 0.05% 30,926,157
2016-02-16 2016-02-12 126.244 238,607 +485 0.05% 30,122,766
2016-02-15 2016-02-11 127.477 238,122 +284 0.05% 30,355,025
2016-02-11 2016-02-04 131.967 237,838 -284 0.05% 31,386,681
2016-02-05 2016-02-03 128.093 238,122 +284 0.05% 30,501,769
2016-02-04 2016-02-02 129.766 237,838 -568 0.05% 30,863,221
2016-01-27 2016-01-25 128.181 238,406 -284 0.05% 30,559,136
2016-01-25 2016-01-21 123.867 238,690 +5,112 0.05% 29,565,882
2016-01-22 2016-01-20 128.709 233,578 +1,136 0.05% 30,063,658
2016-01-21 2016-01-19 130.646 232,442 +568 0.05% 30,367,638
2016-01-20 2016-01-18 131.703 231,874 +1,135 0.05% 30,538,392
2016-01-19 2016-01-15 134.256 230,739 +568 0.04% 30,977,999
2016-01-18 2016-01-14 135.136 230,171 -284 0.04% 31,104,377
2016-01-14 2016-01-12 136.897 230,455 +852 0.04% 31,548,524
2016-01-13 2016-01-11 139.978 229,603 +468 0.04% 32,139,358
2016-01-12 2016-01-08 143.764 229,135 +568 0.04% 32,941,254
2016-01-11 2016-01-07 144.204 228,567 +2,839 0.04% 32,960,208
2015-12-21 2015-12-17 148.694 225,728 -567 0.04% 33,564,300
2015-12-17 2015-12-15 146.405 226,295 +567 0.04% 33,130,632
2015-12-11 2015-12-09 149.310 225,728 +173 0.04% 33,703,406
2015-12-03 2015-12-01 152.743 225,555 -284 0.04% 34,452,001
2015-12-01 2015-11-27 150.014 225,839 +852 0.04% 33,879,036
2015-11-26 2015-11-24 155.384 224,987 +1,420 0.04% 34,959,455
2015-11-12 2015-11-10 152.215 223,567 +169 0.04% 34,030,255
2015-11-10 2015-11-06 155.560 223,398 +1,136 0.04% 34,751,883
2015-10-19 2015-10-15 160.931 222,262 +567 0.04% 35,768,763
2015-10-13 2015-10-09 157.761 221,695 +445 0.04% 34,974,895
2015-10-08 2015-10-06 156.001 221,250 +1,136 0.04% 34,515,130
2015-10-07 2015-10-05 156.441 220,114 -1,136 0.04% 34,434,804
2015-10-06 2015-10-02 156.001 221,250 -2,272 0.04% 34,515,130
2015-10-02 2015-09-29 148.517 223,522 +568 0.04% 33,196,926
2015-09-29 2015-09-24 148.782 222,954 +1,136 0.04% 33,171,453
2015-09-25 2015-09-23 153.007 221,818 +284 0.04% 33,939,784
2015-09-24 2015-09-22 156.793 221,534 -1,704 0.04% 34,734,962
2015-09-23 2015-09-21 155.208 223,238 +284 0.04% 34,648,381
2015-09-22 2015-09-18 154.856 222,954 -568 0.04% 34,525,790
2015-09-21 2015-09-17 153.359 223,522 +1,136 0.04% 34,279,221
2015-09-18 2015-09-16 154.240 222,386 -1,136 0.04% 34,300,785
2015-09-15 2015-09-11 150.894 223,522 +1,136 0.04% 33,728,234
2015-09-11 2015-09-09 153.271 222,386 +171 0.04% 34,085,426
2015-09-10 2015-09-08 153.157 222,215 -1,136 0.04% 34,033,709
2015-09-09 2015-09-07 148.786 223,351 +2,914 0.04% 33,231,470
2015-09-07 2015-09-02 149.143 220,437 -560 0.04% 32,876,560
2015-09-04 2015-09-01 150.391 220,997 +1,121 0.04% 33,236,062
2015-09-02 2015-08-31 151.729 219,876 -1,402 0.04% 33,361,668
2015-08-28 2015-08-26 144.772 221,278 +1,962 0.04% 32,034,826
2015-08-26 2015-08-24 147.269 219,316 +1,962 0.04% 32,298,548
2015-08-25 2015-08-21 158.955 217,354 +3,363 0.04% 34,549,435
2015-08-24 2015-08-20 160.917 213,991 +3,924 0.04% 34,434,807
2015-08-21 2015-08-19 162.166 210,067 +841 0.04% 34,065,700
2015-08-18 2015-08-14 166.715 209,226 +560 0.04% 34,881,131
2015-08-13 2015-08-11 169.837 208,666 +711 0.04% 35,439,227
2015-08-12 2015-08-10 170.283 207,955 +841 0.04% 35,411,221
2015-07-31 2015-07-29 176.081 207,114 +561 0.04% 36,468,862
2015-07-27 2015-07-23 178.579 206,553 -281 0.04% 36,885,968
2015-07-21 2015-07-17 179.114 206,834 -3,083 0.04% 37,046,847
2015-07-17 2015-07-15 176.527 209,917 -280 0.04% 37,056,041
2015-07-15 2015-07-13 175.903 210,197 -5,605 0.04% 36,974,221
2015-07-13 2015-07-09 170.461 215,802 +152 0.04% 36,785,932
2015-07-10 2015-07-08 165.912 215,650 +6,166 0.04% 35,778,985
2015-07-08 2015-07-06 172.959 209,484 +561 0.04% 36,232,164
2015-07-06 2015-07-02 178.579 208,923 +280 0.04% 37,309,200
2015-07-02 2015-06-29 173.405 208,643 +4,764 0.04% 36,179,761
2015-06-26 2015-06-24 176.706 203,879 +1,682 0.04% 36,026,542
2015-06-19 2015-06-17 176.973 202,197 +561 0.04% 35,783,431
2015-06-16 2015-06-12 178.400 201,636 -561 0.04% 35,971,925
2015-06-12 2015-06-10 176.527 202,197 +1,682 0.04% 35,693,251
2015-06-11 2015-06-09 179.114 200,515 +423 0.04% 35,915,026
2015-06-10 2015-06-08 177.419 200,092 +561 0.04% 35,500,144
2015-06-09 2015-06-05 180.363 199,531 +16,819 0.04% 35,987,953
2015-06-03 2015-06-01 187.320 182,712 -280 0.04% 34,225,671
2015-05-27 2015-05-22 188.748 182,992 -560 0.04% 34,539,288
2015-05-26 2015-05-21 188.212 183,552 -281 0.04% 34,546,749
2015-05-22 2015-05-20 186.428 183,833 +561 0.04% 34,271,678
2015-05-21 2015-05-19 187.499 183,272 -561 0.04% 34,363,266
2015-05-19 2015-05-15 188.391 183,833 +281 0.04% 34,632,433
2015-05-18 2015-05-14 185.180 183,552 -213 0.04% 33,990,072
2015-05-13 2015-05-11 186.785 183,765 +136 0.04% 34,324,568
2015-04-29 2015-04-27 186.785 183,629 +841 0.04% 34,299,166
2015-04-27 2015-04-23 185.180 182,788 -560 0.04% 33,848,594
2015-04-23 2015-04-21 185.001 183,348 -1,121 0.04% 33,919,586
2015-04-22 2015-04-20 183.931 184,469 -561 0.04% 33,929,516
2015-04-17 2015-04-15 186.428 185,030 -1,121 0.04% 34,494,833
2015-04-16 2015-04-14 199.227 186,151 -561 0.04% 37,086,248
2015-04-15 2015-04-13 198.677 186,712 +4,806 0.04% 37,095,447
2015-04-13 2015-04-09 197.396 181,906 +140 0.04% 35,907,438
2015-03-27 2015-03-25 190.071 181,766 +547 0.04% 34,548,456
2015-03-26 2015-03-24 186.043 181,219 +546 0.04% 33,714,449
2015-03-23 2015-03-19 188.423 180,673 +546 0.04% 34,042,956
2015-03-12 2015-03-10 189.339 180,127 +145 0.04% 34,104,995
2015-03-06 2015-03-04 194.100 179,982 -273 0.04% 34,934,423
2015-03-04 2015-03-02 195.198 180,255 -273 0.04% 35,185,454
2015-03-02 2015-02-26 194.649 180,528 -1,365 0.04% 35,139,572
2015-02-26 2015-02-24 194.100 181,893 -1,366 0.04% 35,305,347
2015-02-25 2015-02-23 194.283 183,259 -273 0.04% 35,604,044
2015-02-12 2015-02-10 191.902 183,532 +144 0.04% 35,220,192
2015-02-04 2015-02-02 191.353 183,388 -273 0.04% 35,091,816
2015-02-02 2015-01-29 191.170 183,661 -273 0.04% 35,110,424
2015-01-30 2015-01-28 190.620 183,934 -819 0.04% 35,061,572
2015-01-23 2015-01-21 186.592 184,753 +273 0.04% 34,473,416
2015-01-16 2015-01-14 187.141 184,480 -5,734 0.04% 34,523,818
2015-01-15 2015-01-13 186.592 190,214 -274 0.04% 35,492,394
2015-01-14 2015-01-12 185.493 190,488 -273 0.04% 35,334,236
2015-01-13 2015-01-09 182.655 190,761 +151 0.04% 34,843,448
2015-01-08 2015-01-06 180.549 190,610 +5,461 0.04% 34,414,482
2015-01-06 2015-01-02 184.211 185,149 +273 0.04% 34,106,565
2015-01-02 2014-12-29 184.395 184,876 -546 0.04% 34,090,129
2014-12-29 2014-12-22 183.021 185,422 +546 0.04% 33,936,160
2014-12-23 2014-12-19 182.563 184,876 +2,731 0.04% 33,751,597
2014-12-19 2014-12-17 180.366 182,145 +1,638 0.04% 32,852,780
2014-12-18 2014-12-16 180.824 180,507 +1,092 0.04% 32,639,973
2014-12-12 2014-12-10 188.423 179,415 +273 0.04% 33,805,920
2014-12-11 2014-12-09 189.888 179,142 +145 0.04% 34,016,906
2014-12-05 2014-12-03 190.620 178,997 +273 0.04% 34,120,479
2014-11-26 2014-11-24 189.888 178,724 -8,572 0.04% 33,937,533
2014-11-14 2014-11-12 190.620 187,296 -546 0.04% 35,702,437
2014-11-13 2014-11-11 188.606 187,842 +146 0.04% 35,428,157
2014-11-06 2014-11-04 188.423 187,696 -273 0.04% 35,366,251
2014-10-30 2014-10-28 185.127 187,969 +273 0.04% 34,798,139
2014-10-27 2014-10-23 188.057 187,696 -273 0.04% 35,297,512
2014-10-24 2014-10-22 186.409 187,969 -273 0.04% 35,039,076
2014-10-17 2014-10-15 183.662 188,242 +273 0.04% 34,572,923
2014-10-16 2014-10-14 183.113 187,969 -273 0.04% 34,419,524
2014-10-13 2014-10-09 183.479 188,242 +150 0.04% 34,538,453
2014-10-09 2014-10-07 183.845 188,092 -546 0.04% 34,579,816
2014-10-08 2014-10-06 182.930 188,638 +546 0.04% 34,507,485
2014-09-30 2014-09-26 190.254 188,092 -1,092 0.04% 35,785,287
2014-09-12 2014-09-10 190.071 189,184 +144 0.04% 35,958,403
2014-09-10 2014-09-05 197.434 189,040 +1,965 0.04% 37,322,932
2014-09-03 2014-09-01 194.103 187,075 -811 0.04% 36,311,891
2014-09-01 2014-08-28 192.438 187,886 -2,431 0.04% 36,156,417
2014-08-27 2014-08-25 195.584 190,317 -811 0.04% 37,222,899
2014-08-25 2014-08-21 193.548 191,128 -811 0.04% 36,992,495
2014-08-22 2014-08-20 192.253 191,939 -540 0.04% 36,900,852
2014-08-21 2014-08-19 188.737 192,479 -1,622 0.04% 36,327,971
2014-08-15 2014-08-13 184.944 194,101 -810 0.04% 35,897,830
2014-08-13 2014-08-11 183.556 194,911 +152 0.04% 35,777,142
2014-08-07 2014-08-05 182.631 194,759 -1,081 0.04% 35,569,054
2014-08-04 2014-07-31 184.944 195,840 -541 0.04% 36,219,447
2014-08-01 2014-07-30 185.777 196,381 -2,432 0.04% 36,483,022
2014-07-29 2014-07-25 179.948 198,813 +541 0.04% 35,776,019
2014-07-15 2014-07-11 179.208 198,272 -14,592 0.04% 35,531,917
2014-07-14 2014-07-10 178.190 212,864 +811 0.04% 37,930,287
2014-07-11 2014-07-09 179.023 212,053 +153 0.04% 37,962,344
2014-07-10 2014-07-08 180.966 211,900 +10,808 0.04% 38,346,650
2014-07-04 2014-07-02 181.151 201,092 -7,054 0.04% 36,427,981
2014-07-03 2014-06-30 176.525 208,146 -1,621 0.04% 36,742,954
2014-06-25 2014-06-23 173.842 209,767 -270 0.04% 36,466,289
2014-06-18 2014-06-16 175.970 210,037 -541 0.04% 36,960,169
2014-06-17 2014-06-13 175.785 210,578 -270 0.04% 37,016,404
2014-06-16 2014-06-12 174.397 210,848 -1,081 0.04% 36,771,256
2014-06-12 2014-06-10 175.045 211,929 +274 0.04% 37,097,030
2014-05-30 2014-05-28 170.974 211,655 -541 0.04% 36,187,462
2014-05-27 2014-05-23 169.123 212,196 +270 0.04% 35,887,319
2014-05-16 2014-05-14 168.661 211,926 -270 0.04% 35,743,620
2014-05-14 2014-05-12 167.828 212,196 +270 0.04% 35,612,470
2014-05-13 2014-05-09 167.921 211,926 +283 0.04% 35,586,764
2014-05-05 2014-04-30 165.608 211,643 +1,081 0.04% 35,049,721
2014-05-02 2014-04-29 170.326 210,562 -270 0.04% 35,864,222
2014-04-24 2014-04-22 167.736 210,832 -811 0.04% 35,364,047
2014-04-22 2014-04-16 169.864 211,643 -270 0.04% 35,950,440
2014-04-17 2014-04-15 169.864 211,913 -11,349 0.04% 35,996,303
2014-04-16 2014-04-14 171.529 223,262 -1,081 0.05% 38,295,890
2014-04-14 2014-04-10 167.828 224,343 -811 0.05% 37,651,079
2014-04-11 2014-04-09 166.810 225,154 +554 0.05% 37,558,049
2014-04-09 2014-04-07 175.763 224,600 +6,002 0.05% 39,476,454
2014-04-08 2014-04-04 177.569 218,598 -263 0.05% 38,816,335
2014-04-04 2014-04-02 175.003 218,861 -1,841 0.05% 38,301,311
2014-03-26 2014-03-24 166.923 220,702 -1,052 0.05% 36,840,223
2014-03-19 2014-03-17 163.026 221,754 +1,052 0.05% 36,151,561
2014-03-13 2014-03-11 165.402 220,702 +260 0.05% 36,504,549
2014-03-10 2014-03-06 167.113 220,442 -1,052 0.05% 36,838,733
2014-02-21 2014-02-19 160.079 221,494 +789 0.05% 35,456,472
2014-02-17 2014-02-13 165.307 220,705 -263 0.05% 36,484,065
2014-02-14 2014-02-12 163.311 220,968 -263 0.05% 36,086,438
2014-02-13 2014-02-11 157.892 221,231 +183 0.05% 34,930,683
2014-02-07 2014-02-05 153.995 221,048 +263 0.05% 34,040,276
2014-02-06 2014-02-04 155.611 220,785 +263 0.05% 34,356,563
2014-02-05 2014-01-30 159.318 220,522 +263 0.05% 35,133,175
2014-02-04 2014-01-28 159.033 220,259 +263 0.05% 35,028,462
2014-01-29 2014-01-27 161.885 219,996 +526 0.05% 35,614,012
2014-01-28 2014-01-24 163.786 219,470 +1,052 0.05% 35,946,111
2014-01-24 2014-01-22 166.733 218,418 -526 0.05% 36,417,446
2014-01-22 2014-01-20 164.451 218,944 +526 0.05% 36,005,647
2014-01-15 2014-01-13 167.588 218,418 +1,052 0.05% 36,604,308
2014-01-13 2014-01-09 167.493 217,366 +261 0.05% 36,407,343
2014-01-10 2014-01-08 167.778 217,105 +526 0.05% 36,425,540
2014-01-07 2014-01-03 169.490 216,579 +6,838 0.05% 36,707,867
2014-01-03 2013-12-31 172.817 209,741 +2,104 0.04% 36,246,717
2013-12-19 2013-12-17 172.341 207,637 +5,260 0.04% 35,784,423
2013-12-17 2013-12-13 174.242 202,377 +526 0.04% 35,262,661
2013-12-12 2013-12-10 176.239 201,851 +244 0.04% 35,573,951
2013-12-04 2013-12-02 179.756 201,607 +263 0.04% 36,240,035
2013-12-02 2013-11-28 177.189 201,344 -1,578 0.04% 35,675,993
2013-11-29 2013-11-27 175.003 202,922 -1,578 0.04% 35,511,939
2013-11-28 2013-11-26 173.197 204,500 +526 0.04% 35,418,744
2013-11-27 2013-11-25 172.436 203,974 +526 0.04% 35,172,526
2013-11-26 2013-11-22 175.858 203,448 -3,156 0.04% 35,778,046
2013-11-25 2013-11-21 174.623 206,604 -263 0.04% 36,077,742
2013-11-20 2013-11-18 174.623 206,867 -2,104 0.04% 36,123,668
2013-11-13 2013-11-11 173.957 208,971 +249 0.04% 36,352,022
2013-11-11 2013-11-07 173.102 208,722 -1,052 0.04% 36,130,140
2013-11-08 2013-11-06 171.771 209,774 -1,052 0.04% 36,033,071
2013-11-07 2013-11-05 169.680 210,826 +2,104 0.04% 35,772,876
2013-11-06 2013-11-04 171.106 208,722 -526 0.04% 35,713,482
2013-11-05 2013-11-01 170.725 209,248 +526 0.04% 35,723,921
2013-11-04 2013-10-31 170.250 208,722 +3,419 0.04% 35,534,915
2013-10-29 2013-10-25 170.440 205,303 +526 0.04% 34,991,862
2013-10-25 2013-10-23 171.486 204,777 +263 0.04% 35,116,334
2013-10-24 2013-10-22 173.102 204,514 +3,156 0.04% 35,401,728
2013-10-23 2013-10-21 171.961 201,358 -526 0.04% 34,625,729
2013-10-22 2013-10-18 172.341 201,884 +1,052 0.04% 34,792,944
2013-10-21 2013-10-17 172.531 200,832 -526 0.04% 34,649,822
2013-10-18 2013-10-16 173.767 201,358 +1,052 0.04% 34,989,404
2013-10-15 2013-10-10 172.721 200,306 +526 0.04% 34,597,152
2013-10-11 2013-10-09 174.242 199,780 +686 0.04% 34,810,154
2013-10-02 2013-09-27 177.569 199,094 -263 0.04% 35,353,019
2013-09-26 2013-09-24 176.904 199,357 -2,630 0.04% 35,267,066
2013-09-24 2013-09-19 176.714 201,987 -1,052 0.04% 35,693,922
2013-09-23 2013-09-18 174.813 203,039 -1,052 0.04% 35,493,813
2013-09-13 2013-09-11 173.197 204,091 -1,578 0.04% 35,347,906
2013-09-12 2013-09-10 177.400 205,669 +695 0.04% 36,485,720
2013-09-11 2013-09-09 176.920 204,974 +2,221 0.04% 36,263,937
2013-09-04 2013-09-02 175.959 202,753 -1,301 0.04% 35,676,153
2013-09-03 2013-08-30 170.865 204,054 +1,561 0.04% 34,865,770
2013-09-02 2013-08-29 170.481 202,493 +8,064 0.04% 34,521,211
2013-08-30 2013-08-28 169.904 194,429 +3,903 0.04% 33,034,344
2013-08-28 2013-08-26 173.556 190,526 -521 0.04% 33,066,969
2013-08-26 2013-08-22 171.634 191,047 +260 0.04% 32,790,200
2013-08-23 2013-08-21 171.730 190,787 +1,301 0.04% 32,763,910
2013-08-22 2013-08-20 174.037 189,486 +520 0.04% 32,977,518
2013-08-16 2013-08-13 179.418 188,966 +1,041 0.04% 33,903,956
2013-08-13 2013-08-09 177.016 187,925 +147 0.04% 33,265,693
2013-07-25 2013-07-23 180.860 187,778 -1,040 0.04% 33,961,489
2013-07-18 2013-07-16 180.475 188,818 +6,243 0.04% 34,077,001
2013-07-15 2013-07-11 184.031 182,575 -7,024 0.04% 33,599,474
2013-07-12 2013-07-10 180.668 189,599 -1,040 0.04% 34,254,393
2013-07-11 2013-07-09 179.226 190,639 +146 0.04% 34,167,482
2013-07-10 2013-07-08 176.151 190,493 +2,081 0.04% 33,555,513
2013-07-09 2013-07-05 181.532 188,412 -1,041 0.04% 34,202,898
2013-07-05 2013-07-03 175.959 189,453 +1,041 0.04% 33,335,903
2013-07-04 2013-07-02 179.514 188,412 +260 0.04% 33,822,665
2013-07-02 2013-06-27 180.379 188,152 -2,601 0.04% 33,938,723
2013-06-20 2013-06-18 183.454 190,753 -260 0.04% 34,994,492
2013-06-19 2013-06-17 181.436 191,013 -261 0.04% 34,656,708
2013-06-17 2013-06-13 172.499 191,274 +261 0.04% 32,994,594
2013-06-14 2013-06-11 175.574 191,013 +1,755 0.04% 33,536,973
2013-06-11 2013-06-07 176.151 189,258 +520 0.04% 33,337,966
2013-06-10 2013-06-06 177.785 188,738 +6,243 0.04% 33,554,708
2013-06-07 2013-06-05 180.379 182,495 +1,041 0.04% 32,918,318
2013-06-06 2013-06-04 185.280 181,454 +1,561 0.04% 33,619,865
2013-06-05 2013-06-03 186.530 179,893 +2,601 0.04% 33,555,382
2013-06-03 2013-05-30 187.491 177,292 -260 0.04% 33,240,596
2013-05-22 2013-05-20 195.467 177,552 -260 0.04% 34,705,548
2013-05-15 2013-05-13 193.161 177,812 -1,561 0.04% 34,346,265
2013-05-14 2013-05-10 194.122 179,373 -1,041 0.04% 34,820,166
2013-05-13 2013-05-09 192.007 180,414 +144 0.04% 34,640,816
2013-05-10 2013-05-08 191.623 180,270 -260 0.04% 34,543,871
2013-05-03 2013-04-30 189.605 180,530 -6 0.04% 34,229,366
2013-05-02 2013-04-29 189.605 180,536 -5,203 0.04% 34,230,504
2013-04-30 2013-04-26 189.124 185,739 -1,561 0.04% 35,127,771
2013-04-29 2013-04-25 187.202 187,300 -1,041 0.04% 35,063,004
2013-04-26 2013-04-24 186.626 188,341 -780 0.04% 35,149,284
2013-04-25 2013-04-23 184.415 189,121 -1,561 0.04% 34,876,839
2013-04-23 2013-04-19 184.512 190,682 -780 0.04% 35,183,036
2013-04-19 2013-04-17 179.995 191,462 +1,040 0.04% 34,462,181
2013-04-17 2013-04-15 181.629 190,422 -260 0.04% 34,586,078
2013-04-16 2013-04-12 181.821 190,682 -1,041 0.04% 34,669,950
2013-04-12 2013-04-10 180.668 191,723 +6,244 0.04% 34,638,131
2013-04-11 2013-04-09 193.094 185,479 -633 0.04% 35,814,933
2013-04-10 2013-04-08 191.516 186,112 +6,020 0.04% 35,643,497
2013-04-09 2013-04-05 191.319 180,092 +1,267 0.04% 34,455,048
2013-04-08 2013-04-03 193.982 178,825 +761 0.04% 34,688,802
2013-04-05 2013-04-02 195.658 178,064 -761 0.04% 34,839,708
2013-04-03 2013-03-28 195.165 178,825 +1,775 0.04% 34,900,427
2013-04-02 2013-03-27 193.883 177,050 -1,014 0.04% 34,327,024
2013-03-28 2013-03-26 191.714 178,064 +760 0.04% 34,137,294
2013-03-27 2013-03-25 193.587 177,304 +254 0.04% 34,323,814
2013-03-26 2013-03-22 192.108 177,050 -507 0.04% 34,012,738
2013-03-25 2013-03-21 190.727 177,557 -507 0.04% 33,864,992
2013-03-22 2013-03-20 190.925 178,064 +253 0.04% 33,996,811
2013-03-20 2013-03-18 193.094 177,811 +507 0.04% 34,334,286
2013-03-19 2013-03-15 191.319 177,304 +16,985 0.04% 33,921,650
2013-03-18 2013-03-14 195.560 160,319 +254 0.03% 31,351,940
2013-03-13 2013-03-11 200.589 160,065 -1,892 0.03% 32,107,318
2013-03-12 2013-03-08 201.575 161,957 -1,521 0.04% 32,646,552
2013-03-11 2013-03-07 198.617 163,478 -1,521 0.04% 32,469,492
2013-03-08 2013-03-06 192.996 164,999 +507 0.04% 31,844,090
2013-03-05 2013-03-01 196.743 164,492 +507 0.04% 32,362,673
2013-02-28 2013-02-26 194.574 163,985 +1,014 0.04% 31,907,143
2013-02-26 2013-02-22 196.053 162,971 -1,014 0.04% 31,950,924
2013-02-25 2013-02-21 196.743 163,985 +1,268 0.04% 32,262,924
2013-02-18 2013-02-14 198.025 162,717 +140 0.04% 32,222,063
2013-02-07 2013-02-05 194.080 162,577 +1,014 0.04% 31,553,018
2013-02-01 2013-01-30 196.645 161,563 -1,521 0.04% 31,770,480
2013-01-28 2013-01-24 192.996 163,084 -253 0.04% 31,474,504
2013-01-25 2013-01-23 192.305 163,337 +1,521 0.04% 31,410,575
2013-01-22 2013-01-18 194.771 161,816 -507 0.04% 31,517,029
2013-01-21 2013-01-17 193.785 162,323 +253 0.04% 31,455,698
2013-01-18 2013-01-16 194.376 162,070 -14 0.04% 31,502,568
2013-01-14 2013-01-10 193.489 162,084 -5,070 0.04% 31,361,430
2013-01-11 2013-01-09 192.798 167,154 -564 0.04% 32,227,027
2013-01-10 2013-01-08 189.938 167,718 +507 0.04% 31,856,104
2013-01-07 2013-01-03 191.615 167,211 +6 0.04% 32,040,136
2013-01-04 2013-01-02 192.108 167,205 -1,775 0.04% 32,121,434
2013-01-03 2012-12-31 189.051 168,980 -1,014 0.04% 31,945,826
2013-01-02 2012-12-27 187.670 169,994 -507 0.04% 31,902,821
2012-12-27 2012-12-20 185.008 170,501 +254 0.04% 31,543,979
2012-12-20 2012-12-18 183.824 170,247 +1,014 0.04% 31,295,514
2012-12-19 2012-12-17 184.514 169,233 -254 0.04% 31,225,942
2012-12-18 2012-12-14 185.402 169,487 +1,268 0.04% 31,423,239
2012-12-17 2012-12-13 185.106 168,219 +1,014 0.04% 31,138,381
2012-12-14 2012-12-12 185.994 167,205 +507 0.04% 31,099,088
2012-12-13 2012-12-11 187.079 166,698 +190 0.04% 31,185,623
2012-12-07 2012-12-05 190.826 166,508 -1,014 0.04% 31,774,065
2012-12-05 2012-12-03 187.966 167,522 +1,014 0.04% 31,488,462
2012-12-03 2012-11-29 187.868 166,508 -760 0.04% 31,281,444
2012-11-26 2012-11-22 186.388 167,268 +760 0.04% 31,176,788
2012-11-21 2012-11-19 184.219 166,508 -507 0.04% 30,673,878
2012-11-16 2012-11-14 183.331 167,015 -2,028 0.04% 30,619,040
2012-11-14 2012-11-12 182.444 169,043 -507 0.04% 30,840,799
2012-11-13 2012-11-09 181.950 169,550 +179 0.04% 30,849,695
2012-11-12 2012-11-08 181.753 169,371 +2,789 0.04% 30,783,720
2012-11-07 2012-11-05 183.923 166,582 +507 0.04% 30,638,226
2012-11-06 2012-11-02 184.120 166,075 -1,014 0.04% 30,577,733
2012-11-05 2012-11-01 182.345 167,089 -3,803 0.04% 30,467,827
2012-11-02 2012-10-31 181.359 170,892 +2,282 0.04% 30,992,754
2012-11-01 2012-10-30 181.260 168,610 +507 0.04% 30,562,265
2012-10-31 2012-10-29 181.063 168,103 +2,028 0.04% 30,437,211
2012-10-30 2012-10-26 183.430 166,075 +507 0.04% 30,463,087
2012-10-26 2012-10-24 186.980 165,568 -507 0.04% 30,957,896
2012-10-25 2012-10-22 183.430 166,075 -21 0.04% 30,463,087
2012-10-19 2012-10-17 184.712 166,096 -1,267 0.04% 30,679,880
2012-10-18 2012-10-16 183.430 167,363 -4,310 0.04% 30,699,345
2012-10-17 2012-10-15 180.373 171,673 -1,521 0.04% 30,965,094
2012-10-16 2012-10-12 180.077 173,194 +1,014 0.04% 31,188,201
2012-10-15 2012-10-11 180.175 172,180 -253 0.04% 31,022,583
2012-10-12 2012-10-10 181.556 172,433 +6,337 0.04% 31,306,238
2012-10-11 2012-10-09 183.134 166,096 -1,356 0.04% 30,417,799
2012-10-09 2012-10-05 183.923 167,452 +2,282 0.04% 30,798,239
2012-10-08 2012-10-04 186.290 165,170 +1,014 0.04% 30,769,457
2012-10-05 2012-10-03 188.854 164,156 -507 0.04% 31,001,467
2012-10-04 2012-09-28 187.374 164,663 -1,521 0.04% 30,853,635
2012-09-26 2012-09-24 187.177 166,184 -1,521 0.04% 31,105,854
2012-09-25 2012-09-21 185.797 167,705 +1,774 0.04% 31,159,008
2012-09-19 2012-09-17 184.909 165,931 -1,521 0.04% 30,682,130
2012-09-18 2012-09-14 184.120 167,452 -1,268 0.04% 30,831,266
2012-09-14 2012-09-12 182.148 168,720 -1,014 0.04% 30,731,954
2012-09-13 2012-09-11 185.325 169,734 -4,394 0.04% 31,455,935
2012-09-12 2012-09-10 182.434 174,128 -635 0.04% 31,766,844
2012-09-11 2012-09-07 182.234 174,763 +1,505 0.04% 31,847,845
2012-09-07 2012-09-05 178.845 173,258 +4,012 0.04% 30,986,327
2012-09-04 2012-08-31 182.733 169,246 -1,504 0.04% 30,926,819
2012-09-03 2012-08-30 182.135 170,750 +251 0.04% 31,099,516
2012-08-30 2012-08-28 184.328 170,499 -502 0.04% 31,427,737
2012-08-22 2012-08-20 185.425 171,001 -502 0.04% 31,707,789
2012-08-21 2012-08-17 184.527 171,503 -4,012 0.04% 31,646,997
2012-08-20 2012-08-16 181.636 175,515 +2,006 0.04% 31,879,902
2012-08-16 2012-08-14 183.231 173,509 +7,524 0.04% 31,792,295
2012-08-15 2012-08-13 183.630 165,985 +6,018 0.04% 30,479,851
2012-08-14 2012-08-10 187.219 159,967 -2,758 0.04% 29,948,864
2012-08-13 2012-08-09 191.207 162,725 -91 0.04% 31,114,101
2012-08-10 2012-08-08 188.216 162,816 -2,006 0.04% 30,644,563
2012-08-08 2012-08-06 189.013 164,822 -1,254 0.04% 31,153,574
2012-08-07 2012-08-03 184.328 166,076 +251 0.04% 30,612,455
2012-08-01 2012-07-30 185.225 165,825 -7,273 0.04% 30,714,969
2012-07-27 2012-07-25 177.449 173,098 +1,254 0.04% 30,716,125
2012-07-26 2012-07-24 178.745 171,844 -250 0.04% 30,716,309
2012-07-25 2012-07-23 181.437 172,094 -502 0.04% 31,224,212
2012-07-24 2012-07-20 182.932 172,596 +502 0.04% 31,573,386
2012-07-23 2012-07-19 184.727 172,094 -1,004 0.04% 31,790,365
2012-07-20 2012-07-18 182.534 173,098 -1,755 0.04% 31,596,193
2012-07-19 2012-07-17 182.234 174,853 -251 0.04% 31,864,246
2012-07-18 2012-07-16 178.347 175,104 +1,254 0.04% 31,229,194
2012-07-17 2012-07-13 177.150 173,850 +7,022 0.04% 30,797,573
2012-07-16 2012-07-12 178.247 166,828 +2,006 0.04% 29,736,567
2012-07-13 2012-07-11 183.730 164,822 -1,003 0.04% 30,282,720
2012-07-12 2012-07-10 181.238 165,825 +1,171 0.04% 30,053,721
2012-07-11 2012-07-09 182.234 164,654 -1,003 0.04% 30,005,637
2012-07-10 2012-07-06 185.126 165,657 +1,003 0.04% 30,667,337
2012-07-09 2012-07-05 183.830 164,654 -6,018 0.04% 30,268,268
2012-07-06 2012-07-04 183.032 170,672 +1,003 0.04% 31,238,439
2012-07-05 2012-07-03 181.138 169,669 -502 0.04% 30,733,484
2012-07-04 2012-06-29 178.845 170,171 -7,774 0.04% 30,434,233
2012-07-03 2012-06-28 177.250 177,945 +1,003 0.04% 31,540,743
2012-06-27 2012-06-25 174.957 176,942 -501 0.04% 30,957,253
2012-06-25 2012-06-21 177.250 177,443 -251 0.04% 31,451,763
2012-06-22 2012-06-20 178.147 177,694 -251 0.04% 31,655,683
2012-06-21 2012-06-19 176.951 177,945 +1,003 0.04% 31,487,524
2012-06-19 2012-06-15 176.153 176,942 -2,006 0.04% 31,168,927
2012-06-18 2012-06-14 172.365 178,948 -1,505 0.04% 30,844,392
2012-06-15 2012-06-13 170.770 180,453 +1,003 0.04% 30,815,970
2012-06-14 2012-06-12 170.172 179,450 -11,034 0.04% 30,537,350
2012-06-13 2012-06-11 168.776 190,484 -3,834 0.04% 32,149,175
2012-06-12 2012-06-08 164.490 194,318 +8,025 0.04% 31,963,280
2012-06-11 2012-06-07 166.483 186,293 -2,508 0.04% 31,014,685
2012-06-08 2012-06-06 166.583 188,801 +501 0.04% 31,451,047
2012-06-07 2012-06-05 163.592 188,300 -1,003 0.04% 30,804,437
2012-06-06 2012-06-04 162.097 189,303 -1,504 0.04% 30,685,444
2012-06-01 2012-05-30 167.580 190,807 -4,765 0.04% 31,975,429
2012-05-31 2012-05-29 171.667 195,572 -251 0.04% 33,573,312
2012-05-30 2012-05-28 169.275 195,823 -1,003 0.04% 33,147,880
2012-05-29 2012-05-25 165.287 196,826 -13,793 0.04% 32,532,794
2012-05-28 2012-05-24 163.692 210,619 +502 0.05% 34,476,651
2012-05-23 2012-05-21 167.480 210,117 -251 0.05% 35,190,452
2012-05-22 2012-05-18 164.988 210,368 +1,254 0.05% 34,708,196
2012-05-18 2012-05-16 165.586 209,114 +3,260 0.05% 34,626,382
2012-05-17 2012-05-15 171.169 205,854 -3,009 0.05% 35,235,787
2012-05-16 2012-05-14 170.172 208,863 -251 0.05% 35,542,617
2012-05-15 2012-05-11 172.963 209,114 +2,006 0.05% 36,169,038
2012-05-14 2012-05-10 173.860 207,108 +8,025 0.05% 36,007,894
2012-05-11 2012-05-09 180.639 199,083 -949 0.04% 35,962,240
2012-05-10 2012-05-08 180.739 200,032 +502 0.04% 36,153,608
2012-05-04 2012-05-02 183.830 199,530 -1,505 0.04% 36,679,507
2012-05-02 2012-04-27 179.842 201,035 -501 0.04% 36,154,518
2012-04-30 2012-04-26 179.144 201,536 -251 0.04% 36,103,980
2012-04-24 2012-04-20 177.848 201,787 -753 0.04% 35,887,434
2012-04-23 2012-04-19 177.051 202,540 -250 0.04% 35,859,822
2012-04-19 2012-04-17 173.163 202,790 -1,003 0.04% 35,115,651
2012-04-18 2012-04-16 174.259 203,793 -2,508 0.04% 35,512,812
2012-04-17 2012-04-13 174.359 206,301 -3,511 0.05% 35,970,420
2012-04-16 2012-04-12 172.963 209,812 +501 0.05% 36,289,766
2012-04-13 2012-04-11 172.564 209,311 -106 0.05% 36,119,646
2012-04-12 2012-04-10 183.059 209,417 -251 0.05% 38,335,626
2012-04-11 2012-04-05 181.728 209,668 +5,512 0.05% 38,102,513
2012-04-10 2012-04-03 181.728 204,156 -4,151 0.05% 37,100,829
2012-04-05 2012-04-02 178.554 208,307 -977 0.05% 37,194,049
2012-04-03 2012-03-30 178.247 209,284 +1,709 0.05% 37,304,215
2012-04-02 2012-03-29 181.830 207,575 -488 0.05% 37,743,409
2012-03-30 2012-03-28 180.499 208,063 -2,930 0.05% 37,555,217
2012-03-29 2012-03-27 180.192 210,993 -1,221 0.05% 38,019,275
2012-03-28 2012-03-26 178.349 212,214 -489 0.05% 37,848,206
2012-03-27 2012-03-23 175.585 212,703 +245 0.05% 37,347,441
2012-03-26 2012-03-22 177.940 212,458 -2,198 0.05% 37,804,715
2012-03-23 2012-03-21 175.790 214,656 +5,128 0.05% 37,734,312
2012-03-22 2012-03-20 177.530 209,528 +3,662 0.05% 37,197,545
2012-03-21 2012-03-19 179.987 205,866 +1,221 0.05% 37,053,276
2012-03-16 2012-03-14 184.390 204,645 -2,686 0.05% 37,734,445
2012-03-15 2012-03-13 183.161 207,331 -1,465 0.05% 37,974,992
2012-03-13 2012-03-09 177.633 208,796 +623 0.05% 37,088,969
2012-03-12 2012-03-08 178.861 208,173 -977 0.05% 37,234,062
2012-03-09 2012-03-07 175.892 209,150 +977 0.05% 36,787,827
2012-03-08 2012-03-06 176.097 208,173 +1,465 0.05% 36,658,607
2012-03-07 2012-03-05 178.964 206,708 -244 0.05% 36,993,194
2012-03-06 2012-03-02 181.216 206,952 -3,175 0.05% 37,503,000
2012-03-01 2012-02-28 180.704 210,127 -2,441 0.05% 37,970,794
2012-02-29 2012-02-27 175.278 212,568 -733 0.05% 37,258,448
2012-02-28 2012-02-24 177.121 213,301 -488 0.05% 37,780,013
2012-02-27 2012-02-23 175.892 213,789 -1,954 0.05% 37,603,791
2012-02-24 2012-02-22 177.223 215,743 +2,198 0.05% 38,234,630
2012-02-22 2012-02-20 179.885 213,545 +3,174 0.05% 38,413,535
2012-02-21 2012-02-17 181.933 210,371 -732 0.05% 38,273,344
2012-02-20 2012-02-16 180.704 211,103 +244 0.05% 38,147,161
2012-02-17 2012-02-15 179.885 210,859 -733 0.05% 37,930,364
2012-02-16 2012-02-14 176.097 211,592 +245 0.05% 37,260,682
2012-02-15 2012-02-13 175.687 211,347 -1,466 0.05% 37,130,986
2012-02-14 2012-02-10 175.278 212,813 -488 0.05% 37,301,391
2012-02-13 2012-02-09 176.302 213,301 +869 0.05% 37,605,308
2012-02-10 2012-02-08 174.356 212,432 +245 0.05% 37,038,867
2012-02-08 2012-02-06 172.104 212,187 -1,221 0.05% 36,518,220
2012-02-07 2012-02-03 172.513 213,408 +488 0.05% 36,815,755
2012-02-06 2012-02-02 174.459 212,920 +488 0.05% 37,145,752
2012-02-03 2012-02-01 170.568 212,432 +4,396 0.05% 36,234,147
2012-02-02 2012-01-31 176.609 208,036 -1,221 0.05% 36,740,977
2012-02-01 2012-01-30 168.111 209,257 -1,221 0.05% 35,178,414
2012-01-31 2012-01-27 168.009 210,478 -5,616 0.05% 35,362,129
2012-01-30 2012-01-26 168.111 216,094 -1,465 0.05% 36,327,790
2012-01-27 2012-01-20 161.968 217,559 -8,059 0.05% 35,237,626
2012-01-26 2012-01-19 157.975 225,618 -2,197 0.05% 35,642,059
2012-01-20 2012-01-18 155.723 227,815 +9,767 0.05% 35,476,000
2012-01-19 2012-01-17 161.661 218,048 +1,465 0.05% 35,249,856
2012-01-17 2012-01-13 159.818 216,583 +3,175 0.05% 34,613,888
2012-01-13 2012-01-11 159.613 213,408 -3,419 0.05% 34,062,767
2012-01-12 2012-01-10 157.975 216,827 +1,514 0.05% 34,253,298
2012-01-11 2012-01-09 158.897 215,313 +244 0.05% 34,212,521
2012-01-10 2012-01-06 154.494 215,069 +6,105 0.05% 33,226,926
2012-01-09 2012-01-05 163.606 208,964 -244 0.05% 34,187,816
2012-01-06 2012-01-04 164.528 209,208 +2,441 0.05% 34,420,508
2012-01-05 2012-01-03 219.765 206,767 +2,931 0.05% 45,440,103
2012-01-04 2011-12-30 220.470 203,836 +26,779 0.05% 44,939,779
2011-12-30 2011-12-28 219.647 177,057 -426 0.05% 38,890,072
2011-12-23 2011-12-21 217.531 177,483 +213 0.05% 38,607,996
2011-12-22 2011-12-20 220.823 177,270 -1,276 0.05% 39,145,298
2011-12-21 2011-12-19 217.531 178,546 -212 0.05% 38,839,232
2011-12-15 2011-12-13 214.121 178,758 +425 0.05% 38,275,794
2011-12-14 2011-12-12 216.355 178,333 -851 0.05% 38,583,206
2011-12-13 2011-12-09 213.886 179,184 -342 0.05% 38,324,871
2011-12-12 2011-12-08 214.944 179,526 +4,677 0.05% 38,588,005
2011-12-09 2011-12-07 218.119 174,849 +1,063 0.05% 38,137,818
2011-12-08 2011-12-06 218.236 173,786 +213 0.05% 37,926,392
2011-12-07 2011-12-05 223.175 173,573 -213 0.05% 38,737,104
2011-12-05 2011-12-01 223.645 173,786 -4,039 0.05% 38,866,378
2011-11-28 2011-11-24 214.709 177,825 +4,252 0.05% 38,180,566
2011-11-24 2011-11-22 216.472 173,573 +4,252 0.05% 37,573,767
2011-11-22 2011-11-18 220.353 169,321 -1,701 0.04% 37,310,338
2011-11-18 2011-11-16 224.468 171,022 +425 0.04% 38,388,990
2011-11-16 2011-11-14 230.818 170,597 -637 0.04% 39,376,804
2011-11-15 2011-11-11 227.878 171,234 -638 0.04% 39,020,475
2011-11-14 2011-11-10 222.587 171,872 +1,063 0.04% 38,256,437
2011-11-11 2011-11-09 230.583 170,809 -1,198 0.04% 39,385,569
2011-11-09 2011-11-07 222.587 172,007 -4,678 0.04% 38,286,486
2011-11-08 2011-11-04 222.822 176,685 -637 0.05% 39,369,298
2011-11-04 2011-11-02 217.413 177,322 -1,276 0.05% 38,552,124
2011-11-03 2011-11-01 212.827 178,598 -8,930 0.05% 38,010,531
2011-11-02 2011-10-31 212.945 187,528 +4,252 0.05% 39,933,130
2011-11-01 2011-10-28 216.708 183,276 -3,189 0.05% 39,717,299
2011-10-28 2011-10-26 215.061 186,465 +851 0.05% 40,101,425
2011-10-26 2011-10-24 215.884 185,614 -1,914 0.05% 40,071,185
2011-10-21 2011-10-19 211.416 187,528 -638 0.05% 39,646,475
2011-10-20 2011-10-18 210.123 188,166 +638 0.05% 39,537,980
2011-10-19 2011-10-17 220.470 187,528 -10,418 0.05% 41,344,350
2011-10-18 2011-10-14 213.062 197,946 +638 0.05% 42,174,865
2011-10-17 2011-10-13 216.472 197,308 +425 0.05% 42,711,739
2011-10-14 2011-10-12 216.120 196,883 -638 0.05% 42,550,288
2011-10-13 2011-10-11 207.654 197,521 +7,525 0.05% 41,015,948
2011-10-12 2011-10-10 210.593 189,996 -2,976 0.05% 40,011,867
2011-10-11 2011-10-07 207.418 192,972 -4,253 0.05% 40,025,951
2011-10-10 2011-10-06 192.720 197,225 +2,126 0.05% 38,009,284
2011-10-07 2011-10-04 186.841 195,099 +213 0.05% 36,452,533
2011-10-06 2011-10-03 193.426 194,886 -213 0.05% 37,696,004
2011-10-04 2011-09-30 189.310 195,099 -212 0.05% 36,934,285
2011-09-30 2011-09-27 198.012 195,311 +2,764 0.05% 38,673,864
2011-09-28 2011-09-26 191.897 192,547 -638 0.05% 36,949,255
2011-09-27 2011-09-23 201.539 193,185 +425 0.05% 38,934,356
2011-09-26 2011-09-22 215.297 192,760 +3,189 0.05% 41,500,568
2011-09-23 2011-09-21 223.645 189,571 +213 0.05% 42,396,616
2011-09-21 2011-09-19 221.529 189,358 -638 0.05% 41,948,200
2011-09-20 2011-09-16 226.702 189,996 -4,040 0.05% 43,072,518
2011-09-19 2011-09-15 222.704 194,036 +1,064 0.05% 43,212,666
2011-09-16 2011-09-14 226.820 192,972 -1,276 0.05% 43,769,875
2011-09-14 2011-09-09 257.900 194,248 +9,204 0.05% 50,096,627
2011-09-12 2011-09-08 256.184 185,044 +1,019 0.05% 47,405,364
2011-09-07 2011-09-05 251.036 184,025 +5,099 0.05% 46,196,915
2011-09-06 2011-09-02 254.468 178,926 +10,198 0.05% 45,530,980
2011-09-05 2011-09-01 255.939 168,728 -408 0.05% 43,184,097
2011-09-02 2011-08-31 254.713 169,136 +3,467 0.05% 43,081,200
2011-09-01 2011-08-30 256.184 165,669 -1,427 0.04% 42,441,794
2011-08-31 2011-08-29 250.546 167,096 +611 0.05% 41,865,197
2011-08-30 2011-08-26 249.565 166,485 +204 0.05% 41,548,857
2011-08-29 2011-08-25 251.772 166,281 -815 0.05% 41,864,823
2011-08-26 2011-08-24 247.604 167,096 -204 0.05% 41,373,629
2011-08-25 2011-08-23 249.075 167,300 +204 0.05% 41,670,224
2011-08-24 2011-08-22 243.436 167,096 +204 0.05% 40,677,241
2011-08-23 2011-08-19 240.617 166,892 +1,019 0.05% 40,157,070
2011-08-19 2011-08-17 241.353 165,873 -204 0.04% 40,033,873
2011-08-18 2011-08-16 240.740 166,077 -408 0.04% 39,981,324
2011-08-17 2011-08-15 242.088 166,485 +816 0.05% 40,304,024
2011-08-15 2011-08-11 232.772 165,669 +408 0.04% 38,563,142
2011-08-12 2011-08-10 235.591 165,261 -204 0.04% 38,934,083
2011-08-11 2011-08-09 231.914 165,465 +894 0.04% 38,373,682
2011-08-10 2011-08-08 248.094 164,571 -815 0.04% 40,829,119
2011-08-09 2011-08-05 252.262 165,386 +3,059 0.04% 41,720,577
2011-08-08 2011-08-04 259.371 162,327 +1,631 0.04% 42,102,959
2011-08-04 2011-08-02 264.765 160,696 -203 0.04% 42,546,615
2011-08-03 2011-08-01 268.687 160,899 +407 0.04% 43,231,478
2011-08-02 2011-07-29 269.177 160,492 +1,224 0.04% 43,200,813
2011-08-01 2011-07-28 270.648 159,268 -204 0.04% 43,105,609
2011-07-29 2011-07-27 270.158 159,472 +408 0.04% 43,082,632
2011-07-26 2011-07-22 271.629 159,064 +408 0.04% 43,206,377
2011-07-25 2011-07-21 268.932 158,656 +1,066 0.04% 42,667,708
2011-07-22 2011-07-20 268.442 157,590 +204 0.04% 42,303,759
2011-07-19 2011-07-15 267.706 157,386 +204 0.04% 42,133,247
2011-07-18 2011-07-14 269.423 157,182 +1,020 0.04% 42,348,369
2011-07-15 2011-07-13 269.668 156,162 +3,263 0.04% 42,111,842
2011-07-14 2011-07-12 271.384 152,899 -4,079 0.04% 41,494,301
2011-07-13 2011-07-11 276.777 156,978 +10 0.04% 43,447,913
2011-07-12 2011-07-08 277.267 156,968 +1,224 0.04% 43,522,108
2011-07-11 2011-07-07 275.551 155,744 -1,632 0.04% 42,915,465
2011-07-08 2011-07-06 280.454 157,376 +1,224 0.04% 44,136,787
2011-07-07 2011-07-05 279.964 156,152 +816 0.04% 43,716,949
2011-07-06 2011-07-04 282.170 155,336 +1,020 0.04% 43,831,227
2011-07-04 2011-06-29 277.267 154,316 -3,467 0.04% 42,786,795
2011-06-30 2011-06-28 268.932 157,783 +2,447 0.04% 42,432,931
2011-06-28 2011-06-24 269.668 155,336 -1,224 0.04% 41,889,096
2011-06-27 2011-06-23 266.236 156,560 -408 0.04% 41,681,835
2011-06-24 2011-06-22 265.500 156,968 +612 0.04% 41,675,016
2011-06-23 2011-06-21 269.668 156,356 +612 0.04% 42,164,157
2011-06-22 2011-06-20 268.932 155,744 -3,467 0.04% 41,884,578
2011-06-21 2011-06-17 274.080 159,211 +204 0.04% 43,636,616
2011-06-20 2011-06-16 278.003 159,007 +2,039 0.04% 44,204,399
2011-06-16 2011-06-14 280.700 156,968 -2,447 0.04% 44,060,843
2011-06-13 2011-06-09 281.925 159,415 +6,537 0.04% 44,943,119
2011-06-10 2011-06-08 282.906 152,878 +6,526 0.04% 43,250,088
2011-06-08 2011-06-03 287.073 146,352 +816 0.04% 42,013,779
2011-06-07 2011-06-02 293.693 145,536 -4,895 0.04% 42,742,847
2011-06-02 2011-05-31 293.938 150,431 -4,895 0.04% 44,217,350
2011-06-01 2011-05-30 285.848 155,326 +1,224 0.04% 44,399,584
2011-05-31 2011-05-27 284.867 154,102 -204 0.04% 43,898,592
2011-05-27 2011-05-25 283.887 154,306 +4,079 0.04% 43,805,391
2011-05-25 2011-05-23 281.680 150,227 -2,039 0.04% 42,315,961
2011-05-23 2011-05-19 288.544 152,266 -3,060 0.04% 43,935,502
2011-05-19 2011-05-17 282.416 155,326 +3,060 0.04% 43,866,484
2011-05-18 2011-05-16 286.828 152,266 -1,020 0.04% 43,674,203
2011-05-17 2011-05-13 288.790 153,286 -408 0.04% 44,267,396
2011-05-16 2011-05-12 283.887 153,694 -1,010 0.04% 43,631,653
2011-05-12 2011-05-09 300.165 154,704 +3,209 0.04% 46,436,765
2011-05-11 2011-05-06 296.160 151,495 -1,997 0.04% 44,866,715
2011-05-06 2011-05-04 293.156 153,492 +8,988 0.04% 44,997,032
2011-05-05 2011-05-03 296.911 144,504 +1,997 0.04% 42,904,791
2011-05-04 2011-04-29 296.911 142,507 -399 0.04% 42,311,860
2011-05-03 2011-04-28 295.909 142,906 -1,199 0.04% 42,287,223
2011-04-29 2011-04-27 296.410 144,105 -2,996 0.04% 42,714,171
2011-04-28 2011-04-26 293.156 147,101 +2,597 0.04% 43,123,475
2011-04-27 2011-04-21 296.160 144,504 -799 0.04% 42,796,262
2011-04-26 2011-04-20 295.409 145,303 +1,198 0.04% 42,923,766
2011-04-21 2011-04-19 294.908 144,105 +2,796 0.04% 42,497,714
2011-04-20 2011-04-18 298.914 141,309 -1,997 0.04% 42,239,170
2011-04-19 2011-04-15 301.918 143,306 +1,997 0.04% 43,266,614
2011-04-18 2011-04-14 301.167 141,309 -399 0.04% 42,557,556
2011-04-15 2011-04-13 301.667 141,708 -1,997 0.04% 42,748,674
2011-04-14 2011-04-12 297.912 143,705 -8,389 0.04% 42,811,463
2011-04-13 2011-04-11 297.912 152,094 -592 0.04% 45,310,648
2011-04-12 2011-04-08 299.915 152,686 -1,598 0.04% 45,792,807
2011-04-11 2011-04-07 293.656 154,284 -5,992 0.04% 45,306,460
2011-04-08 2011-04-06 291.403 160,276 +399 0.04% 46,704,928
2011-04-07 2011-04-04 291.403 159,877 +200 0.04% 46,588,658
2011-04-06 2011-04-01 284.143 159,677 -1,997 0.04% 45,371,115
2011-04-04 2011-03-31 285.395 161,674 -799 0.04% 46,140,921
2011-04-01 2011-03-30 284.393 162,473 -599 0.04% 46,206,254
2011-03-31 2011-03-29 278.385 163,072 +7,989 0.05% 45,396,818
2011-03-30 2011-03-28 279.387 155,083 +1,598 0.04% 43,328,097
2011-03-29 2011-03-25 280.638 153,485 -200 0.04% 43,073,760
2011-03-28 2011-03-24 277.884 153,685 -200 0.04% 42,706,668
2011-03-25 2011-03-23 279.136 153,885 -200 0.04% 42,954,868
2011-03-24 2011-03-22 278.385 154,085 -2,396 0.04% 42,894,971
2011-03-23 2011-03-21 274.129 156,481 -4,993 0.04% 42,896,016
2011-03-22 2011-03-18 269.623 161,474 +399 0.04% 43,537,104
2011-03-21 2011-03-17 270.124 161,075 -4,593 0.04% 43,510,173
2011-03-18 2011-03-16 273.128 165,668 +798 0.05% 45,248,544
2011-03-17 2011-03-15 273.629 164,870 +6,192 0.05% 45,113,137
2011-03-16 2011-03-14 280.638 158,678 +998 0.04% 44,531,114
2011-03-15 2011-03-11 279.637 157,680 +8,389 0.04% 44,093,139
2011-03-14 2011-03-10 282.641 149,291 +8,588 0.04% 42,195,758
2011-03-11 2011-03-09 288.649 140,703 -3,988 0.04% 40,613,825
2011-03-10 2011-03-08 284.644 144,691 -799 0.04% 41,185,393
2011-03-09 2011-03-07 279.136 145,490 -199 0.04% 40,611,520
2011-03-08 2011-03-04 283.142 145,689 +399 0.04% 41,250,631
2011-03-07 2011-03-03 279.887 145,290 +200 0.04% 40,664,811
2011-03-04 2011-03-02 275.131 145,090 +399 0.04% 39,918,701
2011-03-03 2011-03-01 278.886 144,691 -9,387 0.04% 40,352,267
2011-02-28 2011-02-24 265.617 154,078 +4,194 0.04% 40,925,806
2011-02-25 2011-02-23 272.377 149,884 +2,597 0.04% 40,824,925
2011-02-24 2011-02-22 276.132 147,287 +998 0.04% 40,670,654
2011-02-23 2011-02-21 285.896 146,289 -798 0.04% 41,823,368
2011-02-21 2011-02-17 281.139 147,087 +998 0.04% 41,351,882
2011-02-17 2011-02-15 284.894 146,089 +1,598 0.04% 41,619,898
2011-02-16 2011-02-14 285.896 144,491 +200 0.04% 41,309,328
2011-02-15 2011-02-11 282.140 144,291 +799 0.04% 40,710,308
2011-02-14 2011-02-10 281.139 143,492 +599 0.04% 40,341,187
2011-02-11 2011-02-09 288.649 142,893 +206 0.04% 41,245,967
2011-02-10 2011-02-08 294.407 142,687 +1,797 0.04% 42,008,092
2011-02-08 2011-02-02 306.674 140,890 +799 0.04% 43,207,336
2011-02-07 2011-01-31 306.925 140,091 +200 0.04% 42,997,374
2011-02-01 2011-01-28 310.680 139,891 +599 0.04% 43,461,307
2011-01-31 2011-01-27 308.176 139,292 +1,997 0.04% 42,926,498
2011-01-27 2011-01-25 309.428 137,295 +1,199 0.04% 42,482,926
2011-01-26 2011-01-24 308.927 136,096 +2,396 0.04% 42,043,779
2011-01-25 2011-01-21 311.180 133,700 +3,396 0.04% 41,604,831
2011-01-24 2011-01-20 313.434 130,304 +1,198 0.04% 40,841,652
2011-01-19 2011-01-17 317.189 129,106 +999 0.04% 40,950,977
2011-01-17 2011-01-13 318.441 128,107 +1,797 0.04% 40,794,461
2011-01-14 2011-01-12 322.696 126,310 +1,598 0.03% 40,759,785
2011-01-11 2011-01-07 324.950 124,712 +200 0.03% 40,525,107
2011-01-10 2011-01-06 329.956 124,512 +3,395 0.03% 41,083,539
2011-01-07 2011-01-05 340.972 121,117 -200 0.03% 41,297,470
2011-01-06 2011-01-04 334.963 121,317 -2,197 0.03% 40,636,754
2011-01-05 2011-01-03 330.958 123,514 -799 0.03% 40,877,928
2011-01-04 2010-12-31 319.943 124,313 -998 0.03% 39,773,026
2011-01-03 2010-12-29 316.688 125,311 -1,598 0.03% 39,684,503
2010-12-29 2010-12-24 308.677 126,909 +1,398 0.04% 39,173,893
2010-12-28 2010-12-22 316.938 125,511 -399 0.03% 39,779,262
2010-12-21 2010-12-17 303.670 125,910 -400 0.03% 38,235,102
2010-12-20 2010-12-16 303.420 126,310 +1,798 0.03% 38,324,949
2010-12-17 2010-12-15 312.933 124,512 +1,198 0.03% 38,963,903
2010-12-13 2010-12-09 320.193 123,314 -799 0.03% 39,484,274
2010-12-10 2010-12-08 315.937 124,113 +400 0.03% 39,211,897
2010-12-09 2010-12-07 313.183 123,713 +1,997 0.03% 38,744,840
2010-12-08 2010-12-06 317.439 121,716 -1,199 0.03% 38,637,423
2010-12-06 2010-12-02 317.689 122,915 -199 0.03% 39,048,804
2010-12-02 2010-11-30 299.414 123,114 +199 0.03% 36,862,081
2010-11-30 2010-11-26 292.655 122,915 -199 0.03% 35,971,672
2010-11-25 2010-11-23 295.409 123,114 -400 0.03% 36,368,943
2010-11-24 2010-11-22 301.417 123,514 -199 0.03% 37,229,217
2010-11-23 2010-11-19 304.421 123,713 +199 0.03% 37,660,852
2010-11-18 2010-11-16 303.670 123,514 +400 0.03% 37,507,509
2010-11-11 2010-11-09 307.175 123,114 +1,398 0.03% 37,817,536
2010-11-09 2010-11-05 320.193 121,716 +399 0.03% 38,972,606
2010-11-08 2010-11-04 314.435 121,317 -799 0.03% 38,146,310
2010-11-05 2010-11-03 301.667 122,116 -1,398 0.03% 36,838,407
2010-11-04 2010-11-02 287.648 123,514 -199 0.03% 35,528,547
2010-11-03 2010-11-01 284.393 123,713 -1,798 0.03% 35,183,164
2010-11-02 2010-10-29 275.381 125,511 -399 0.03% 34,563,340
2010-10-29 2010-10-27 277.384 125,910 +799 0.03% 34,925,386
2010-10-28 2010-10-26 279.387 125,111 +798 0.03% 34,954,325
2010-10-27 2010-10-25 280.889 124,313 +799 0.03% 34,918,102
2010-10-26 2010-10-22 282.391 123,514 -6,391 0.03% 34,879,200
2010-10-25 2010-10-21 277.384 129,905 +2,397 0.04% 36,033,534
2010-10-20 2010-10-18 285.144 127,508 -200 0.04% 36,358,201
2010-10-19 2010-10-15 281.640 127,708 -4,594 0.04% 35,967,633
2010-10-15 2010-10-13 276.382 132,302 -199 0.04% 36,565,937
2010-10-13 2010-10-11 275.381 132,501 -1,199 0.04% 36,488,253
2010-10-12 2010-10-08 274.880 133,700 +1,398 0.04% 36,751,492
2010-10-11 2010-10-07 277.133 132,302 +2,597 0.04% 36,665,301
2010-10-08 2010-10-06 276.633 129,705 -4,194 0.04% 35,880,644
2010-10-05 2010-09-30 267.620 133,899 +799 0.04% 35,834,081
2010-10-04 2010-09-29 269.373 133,100 +599 0.04% 35,853,500
2010-09-30 2010-09-28 265.617 132,501 -3,196 0.04% 35,194,579
2010-09-29 2010-09-27 271.125 135,697 -1,997 0.04% 36,790,859
2010-09-28 2010-09-24 269.873 137,694 +999 0.04% 37,159,940
2010-09-27 2010-09-22 266.619 136,695 -3,595 0.04% 36,445,463
2010-09-24 2010-09-21 262.113 140,290 +2,596 0.04% 36,771,778
2010-09-22 2010-09-20 266.118 137,694 +3,196 0.04% 36,642,872
2010-09-21 2010-09-17 268.622 134,498 +199 0.04% 36,129,070
2010-09-17 2010-09-15 263.865 134,299 -799 0.04% 35,436,810
2010-09-15 2010-09-13 255.879 135,098 +400 0.04% 34,568,732
2010-09-14 2010-09-10 251.075 134,698 +1,726 0.04% 33,819,285
2010-09-09 2010-09-07 249.052 132,972 -197 0.04% 33,116,959
2010-09-08 2010-09-06 249.431 133,169 -3,955 0.04% 33,216,529
2010-09-07 2010-09-03 247.282 137,124 -3,164 0.04% 33,908,326
2010-09-06 2010-09-02 247.409 140,288 -1,780 0.04% 34,708,462
2010-09-03 2010-09-01 243.110 142,068 +3,757 0.04% 34,538,190
2010-08-31 2010-08-27 236.157 138,311 -198 0.04% 32,663,116
2010-08-25 2010-08-23 234.766 138,509 -395 0.04% 32,517,258
2010-08-20 2010-08-18 235.019 138,904 -2,769 0.04% 32,645,112
2010-08-19 2010-08-17 233.755 141,673 +198 0.04% 33,116,774
2010-08-18 2010-08-16 235.272 141,475 +2,769 0.04% 33,285,118
2010-08-17 2010-08-13 241.214 138,706 +791 0.04% 33,457,820
2010-08-16 2010-08-12 239.697 137,915 -2,967 0.04% 33,057,793
2010-08-13 2010-08-11 241.593 140,882 -395 0.04% 34,036,134
2010-08-12 2010-08-10 242.731 141,277 +395 0.04% 34,292,308
2010-08-11 2010-08-09 241.340 140,882 +2,769 0.04% 34,000,512
2010-08-10 2010-08-06 245.133 138,113 -396 0.04% 33,856,058
2010-08-09 2010-08-05 247.788 138,509 -1,186 0.04% 34,320,854
2010-08-06 2010-08-04 247.914 139,695 -3,164 0.04% 34,632,391
2010-08-05 2010-08-03 244.501 142,859 -2,373 0.04% 34,929,157
2010-07-30 2010-07-28 238.559 145,232 -396 0.04% 34,646,410
2010-07-29 2010-07-27 238.559 145,628 -791 0.04% 34,740,880
2010-07-28 2010-07-26 236.157 146,419 +198 0.04% 34,577,878
2010-07-27 2010-07-23 234.893 146,221 -791 0.04% 34,346,262
2010-07-26 2010-07-22 230.721 147,012 -593 0.04% 33,918,738
2010-07-23 2010-07-21 227.813 147,605 +593 0.04% 33,626,362
2010-07-15 2010-07-13 230.089 147,012 -198 0.04% 33,825,809
2010-07-08 2010-07-06 225.158 147,210 +198 0.04% 33,145,552
2010-07-06 2010-07-02 226.928 147,012 -395 0.04% 33,361,169
2010-06-30 2010-06-28 226.296 147,407 -396 0.04% 33,357,628
2010-06-29 2010-06-25 229.077 147,803 -395 0.04% 33,858,325
2010-06-28 2010-06-24 226.170 148,198 -7,910 0.04% 33,517,893
2010-06-25 2010-06-23 226.549 156,108 -396 0.04% 35,366,102
2010-06-24 2010-06-22 226.170 156,504 -198 0.04% 35,396,458
2010-06-23 2010-06-21 223.894 156,702 -4,746 0.04% 35,084,648
2010-06-22 2010-06-18 216.309 161,448 +396 0.05% 34,922,611
2010-06-17 2010-06-14 214.160 161,052 -396 0.04% 34,490,823
2010-06-14 2010-06-10 210.999 161,448 +396 0.05% 34,065,364
2010-06-10 2010-06-08 212.390 161,052 -1,582 0.04% 34,205,775
2010-06-08 2010-06-04 216.182 162,634 +1,582 0.05% 35,158,592
2010-06-07 2010-06-03 216.688 161,052 -1,582 0.04% 34,898,034
2010-06-04 2010-06-02 213.654 162,634 -6,526 0.05% 34,747,381
2010-06-03 2010-06-01 210.999 169,160 +2,571 0.05% 35,692,588
2010-05-31 2010-05-27 212.895 166,589 +8,108 0.05% 35,466,018
2010-05-27 2010-05-25 212.390 158,481 +197 0.04% 33,659,721
2010-05-25 2010-05-20 218.458 158,284 -395 0.04% 34,578,391
2010-05-24 2010-05-19 218.079 158,679 -791 0.04% 34,604,500
2010-05-19 2010-05-17 215.550 159,470 +989 0.04% 34,373,789
2010-05-18 2010-05-14 219.975 158,481 +197 0.04% 34,861,854
2010-05-17 2010-05-13 225.032 158,284 -593 0.04% 35,618,944
2010-05-14 2010-05-12 220.481 158,877 -1,186 0.04% 35,029,306
2010-05-12 2010-05-10 214.918 160,063 -989 0.04% 34,400,432
2010-05-11 2010-05-07 215.424 161,052 -3,955 0.04% 34,694,428
2010-05-10 2010-05-06 204.931 165,007 +2,966 0.05% 33,815,001
2010-05-07 2010-05-05 222.144 162,041 +1,187 0.05% 35,996,511
2010-05-06 2010-05-04 225.259 160,854 +4,519 0.04% 36,233,753
2010-05-05 2010-05-03 226.816 156,335 +1,156 0.04% 35,459,237
2010-05-04 2010-04-30 228.243 155,179 +2,505 0.04% 35,418,530
2010-05-03 2010-04-29 229.541 152,674 +2,890 0.04% 35,044,886
2010-04-30 2010-04-28 234.861 149,784 +3,468 0.04% 35,178,372
2010-04-29 2010-04-27 238.624 146,316 +385 0.04% 34,914,457
2010-04-28 2010-04-26 239.791 145,931 -2,312 0.04% 34,993,007
2010-04-27 2010-04-23 234.990 148,243 -1,349 0.04% 34,835,687
2010-04-26 2010-04-22 237.067 149,592 +3,468 0.04% 35,463,260
2010-04-23 2010-04-21 246.928 146,124 +386 0.04% 36,082,123
2010-04-22 2010-04-20 242.776 145,738 +1,541 0.04% 35,381,670
2010-04-21 2010-04-19 238.624 144,197 +2,119 0.04% 34,408,813
2010-04-20 2010-04-16 243.944 142,078 +578 0.04% 34,659,031
2010-04-19 2010-04-15 251.599 141,500 -770 0.04% 35,601,311
2010-04-16 2010-04-14 252.508 142,270 +1,541 0.04% 35,924,266
2010-04-15 2010-04-13 251.599 140,729 +771 0.04% 35,407,328
2010-04-14 2010-04-12 250.561 139,958 +963 0.04% 35,068,060
2010-04-13 2010-04-09 251.729 138,995 -385 0.04% 34,989,090
2010-04-09 2010-04-07 250.821 139,380 -3,083 0.04% 34,959,407
2010-04-08 2010-04-01 246.539 142,463 -193 0.04% 35,122,662
2010-03-31 2010-03-29 246.928 142,656 -385 0.04% 35,225,776
2010-03-30 2010-03-26 244.852 143,041 -578 0.04% 35,023,874
2010-03-26 2010-03-24 241.089 143,619 -771 0.04% 34,624,965
2010-03-25 2010-03-23 240.570 144,390 -2,119 0.04% 34,735,902
2010-03-24 2010-03-22 237.067 146,509 +193 0.04% 34,732,384
2010-03-23 2010-03-19 242.127 146,316 -5,395 0.04% 35,427,067
2010-03-19 2010-03-17 237.586 151,711 +1,927 0.04% 36,044,346
2010-03-17 2010-03-15 236.028 149,784 +578 0.04% 35,353,292
2010-03-16 2010-03-12 240.051 149,206 -2,120 0.04% 35,817,045
2010-03-15 2010-03-11 240.181 151,326 +1,156 0.04% 36,345,589
2010-03-10 2010-03-08 238.364 150,170 -2,504 0.04% 35,795,141
2010-03-04 2010-03-02 231.876 152,674 -2,120 0.04% 35,401,476
2010-03-03 2010-03-01 228.632 154,794 -770 0.04% 35,390,913
2010-03-01 2010-02-25 221.106 155,564 +192 0.04% 34,396,197
2010-02-26 2010-02-24 224.091 155,372 -4,238 0.04% 34,817,440
2010-02-23 2010-02-19 222.534 159,610 +1,926 0.05% 35,518,610
2010-02-18 2010-02-12 226.297 157,684 +15,414 0.05% 35,683,369
2010-02-17 2010-02-11 226.037 142,270 -193 0.04% 32,158,310
2010-02-12 2010-02-10 219.809 142,463 -1,927 0.04% 31,314,626
2010-02-11 2010-02-09 216.046 144,390 -192 0.04% 31,194,864
2010-02-10 2010-02-08 213.321 144,582 +192 0.04% 30,842,373
2010-02-09 2010-02-05 213.580 144,390 +3,854 0.04% 30,838,886
2010-02-08 2010-02-04 224.221 140,536 +1,926 0.04% 31,511,064
2010-02-03 2010-02-01 228.632 138,610 -1,734 0.04% 31,690,727
2010-02-02 2010-01-29 220.198 140,344 +1,927 0.04% 30,903,483
2010-02-01 2010-01-28 224.999 138,417 -2,119 0.04% 31,143,704
2010-01-29 2010-01-27 218.641 140,536 -771 0.04% 30,726,934
2010-01-28 2010-01-26 219.549 141,307 +2,119 0.04% 31,023,856
2010-01-26 2010-01-22 223.961 139,188 +3,276 0.04% 31,172,693
2010-01-25 2010-01-21 227.465 135,912 +578 0.04% 30,915,157
2010-01-22 2010-01-20 228.892 135,334 +1,541 0.04% 30,976,849
2010-01-21 2010-01-19 234.731 133,793 +963 0.04% 31,405,354
2010-01-20 2010-01-18 232.266 132,830 +3,854 0.04% 30,851,831
2010-01-19 2010-01-15 235.639 128,976 +770 0.04% 30,391,804
2010-01-18 2010-01-14 237.067 128,206 +2,698 0.04% 30,393,355
2010-01-15 2010-01-13 242.646 125,508 +9,055 0.04% 30,454,029
2010-01-14 2010-01-12 255.881 116,453 -385 0.03% 29,798,152
2010-01-12 2010-01-08 256.790 116,838 -1,541 0.03% 30,002,790
2010-01-11 2010-01-07 256.141 118,379 +1,541 0.03% 30,321,700
2010-01-08 2010-01-06 255.752 116,838 -193 0.03% 29,881,506
2010-01-07 2010-01-05 256.400 117,031 -770 0.03% 30,006,794
2010-01-06 2010-01-04 247.058 117,801 -771 0.03% 29,103,663
2010-01-05 2009-12-31 243.944 118,572 -1,349 0.03% 28,924,891
2010-01-04 2009-12-29 238.883 119,921 -192 0.03% 28,647,107
2009-12-29 2009-12-24 240.310 120,113 +770 0.03% 28,864,413
2009-12-23 2009-12-21 242.516 119,343 -385 0.03% 28,942,630
2009-12-22 2009-12-18 239.662 119,728 -385 0.03% 28,694,216
2009-12-21 2009-12-17 236.807 120,113 +192 0.03% 28,443,604
2009-12-18 2009-12-16 238.494 119,921 -770 0.03% 28,600,425
2009-12-17 2009-12-15 242.257 120,691 +770 0.03% 29,238,221
2009-12-16 2009-12-14 246.409 119,921 -770 0.03% 29,549,623
2009-12-15 2009-12-11 241.997 120,691 +770 0.03% 29,206,900
2009-12-14 2009-12-10 246.539 119,921 -1,541 0.03% 29,565,184
2009-12-11 2009-12-09 245.760 121,462 -578 0.03% 29,850,536
2009-12-10 2009-12-08 244.982 122,040 -385 0.03% 29,897,572
2009-12-08 2009-12-04 242.776 122,425 -193 0.04% 29,721,836
2009-12-07 2009-12-03 246.279 122,618 -5,588 0.04% 30,198,278
2009-12-04 2009-12-02 239.402 128,206 -2,890 0.04% 30,692,796
2009-12-03 2009-12-01 232.914 131,096 +771 0.04% 30,534,136
2009-12-02 2009-11-30 230.838 130,325 -963 0.04% 30,083,989
2009-12-01 2009-11-27 228.503 131,288 +1,156 0.04% 29,999,646
2009-11-30 2009-11-26 234.342 130,132 +1,156 0.04% 30,495,348
2009-11-27 2009-11-25 236.937 128,976 -1,156 0.04% 30,559,160
2009-11-26 2009-11-24 233.952 130,132 +578 0.04% 30,444,691
2009-11-23 2009-11-19 236.937 129,554 -771 0.04% 30,696,110
2009-11-20 2009-11-18 234.861 130,325 -385 0.04% 30,608,218
2009-11-19 2009-11-17 234.990 130,710 +578 0.04% 30,715,600
2009-11-18 2009-11-16 240.700 130,132 -3,661 0.04% 31,322,741
2009-11-16 2009-11-12 229.541 133,793 +6,743 0.04% 30,710,930
2009-11-13 2009-11-11 233.693 127,050 +771 0.04% 29,690,678
2009-11-12 2009-11-10 234.082 126,279 +6,551 0.04% 29,559,658
2009-11-11 2009-11-09 240.830 119,728 +1,156 0.03% 28,834,036
2009-11-10 2009-11-06 241.349 118,572 -1,927 0.03% 28,617,180
2009-11-09 2009-11-05 239.143 120,499 +2,890 0.03% 28,816,453
2009-11-06 2009-11-04 247.447 117,609 -9 0.03% 29,102,010
2009-11-05 2009-11-03 249.264 117,618 +963 0.03% 29,317,902
2009-11-04 2009-11-02 246.539 116,655 +771 0.03% 28,759,988
2009-10-28 2009-10-23 252.248 115,884 +192 0.03% 29,231,525
2009-10-27 2009-10-22 249.393 115,692 -192 0.03% 28,852,832
2009-10-23 2009-10-21 244.073 115,884 -1,156 0.03% 28,284,207
2009-10-22 2009-10-20 244.203 117,040 +963 0.03% 28,581,543
2009-10-20 2009-10-16 242.906 116,077 -1,349 0.03% 28,195,757
2009-10-16 2009-10-14 241.608 117,426 +1,542 0.03% 28,371,068
2009-10-15 2009-10-13 244.203 115,884 -1,542 0.03% 28,299,244
2009-10-14 2009-10-12 238.234 117,426 +1,349 0.03% 27,974,909
2009-10-13 2009-10-09 243.295 116,077 -2,890 0.03% 28,240,942
2009-10-12 2009-10-08 240.051 118,967 -385 0.03% 28,558,144
2009-10-09 2009-10-07 234.990 119,352 -1,734 0.03% 28,046,579
2009-10-02 2009-09-29 231.098 121,086 -1,349 0.03% 27,982,698
2009-09-30 2009-09-28 229.411 122,435 +1,156 0.04% 28,087,920
2009-09-29 2009-09-25 234.990 121,279 -1,156 0.03% 28,499,405
2009-09-28 2009-09-24 233.563 122,435 +385 0.04% 28,596,299
2009-09-25 2009-09-23 237.196 122,050 +1,542 0.03% 28,949,810
2009-09-24 2009-09-22 240.051 120,508 -18,497 0.03% 28,928,062
2009-09-22 2009-09-18 234.342 139,005 -1,800 0.04% 32,574,661
2009-09-21 2009-09-17 231.487 140,805 -5,395 0.04% 32,594,526
2009-09-18 2009-09-16 224.350 146,200 +269 0.04% 32,800,020
2009-09-16 2009-09-14 227.086 145,931 +193 0.04% 33,138,897
2009-09-15 2009-09-11 226.955 145,738 +815 0.04% 33,076,027
2009-09-11 2009-09-09 225.518 144,923 -383 0.04% 32,682,768
2009-09-10 2009-09-08 225.779 145,306 -2,870 0.04% 32,807,112
2009-09-09 2009-09-07 217.287 148,176 -2,487 0.04% 32,196,661
2009-09-08 2009-09-04 212.714 150,663 +2,296 0.04% 32,048,059
2009-09-04 2009-09-02 204.743 148,367 +574 0.04% 30,377,150
2009-09-03 2009-09-01 208.271 147,793 +1,530 0.04% 30,781,012
2009-09-02 2009-08-31 211.276 146,263 +192 0.04% 30,901,902
2009-08-31 2009-08-27 220.945 146,071 -192 0.04% 32,273,668
2009-08-28 2009-08-26 218.593 146,263 +766 0.04% 31,972,098
2009-08-27 2009-08-25 218.724 145,497 +574 0.04% 31,823,666
2009-08-25 2009-08-21 223.950 144,923 -383 0.04% 32,455,541
2009-08-24 2009-08-20 221.860 145,306 -383 0.04% 32,237,544
2009-08-20 2009-08-18 217.679 145,689 -574 0.04% 31,713,376
2009-08-18 2009-08-14 218.985 146,263 -2,104 0.04% 32,029,430
2009-08-17 2009-08-13 217.417 148,367 +2,678 0.04% 32,257,548
2009-08-14 2009-08-12 219.116 145,689 +192 0.04% 31,922,768
2009-08-13 2009-08-11 225.649 145,497 -192 0.04% 32,831,226
2009-08-12 2009-08-10 221.206 145,689 -765 0.04% 32,227,338
2009-08-11 2009-08-07 217.287 146,454 +2,105 0.04% 31,822,493
2009-08-06 2009-08-04 227.347 144,349 +574 0.04% 32,817,368
2009-08-05 2009-08-03 229.830 143,775 +191 0.04% 33,043,796
2009-08-04 2009-07-31 227.478 143,584 +383 0.04% 32,662,208
2009-08-03 2009-07-30 229.699 143,201 -192 0.04% 32,893,163
2009-07-31 2009-07-29 225.126 143,393 -382 0.04% 32,281,518
2009-07-30 2009-07-28 225.910 143,775 +18,942 0.04% 32,480,229
2009-07-29 2009-07-27 226.955 124,833 -4,209 0.04% 28,331,525
2009-07-28 2009-07-24 217.417 129,042 +574 0.04% 28,055,960
2009-07-27 2009-07-23 224.212 128,468 -766 0.04% 28,804,011
2009-07-24 2009-07-22 214.412 129,234 +4,975 0.04% 27,709,334
2009-07-23 2009-07-21 224.865 124,259 -191 0.04% 27,941,482
2009-07-22 2009-07-20 225.649 124,450 -1,722 0.04% 28,081,995
2009-07-21 2009-07-17 211.668 126,172 -17,412 0.04% 26,706,607
2009-07-20 2009-07-16 206.703 143,584 -2,487 0.04% 29,679,272
2009-07-17 2009-07-15 206.050 146,071 -766 0.04% 30,097,915
2009-07-16 2009-07-14 198.472 146,837 -765 0.04% 29,142,983
2009-07-14 2009-07-10 190.240 147,602 -383 0.04% 28,079,821
2009-07-10 2009-07-08 193.376 147,985 +1,531 0.04% 28,616,738
2009-07-09 2009-07-07 189.848 146,454 +383 0.04% 27,804,019
2009-07-08 2009-07-06 191.024 146,071 +382 0.04% 27,903,077
2009-07-07 2009-07-03 193.115 145,689 +192 0.04% 28,134,676
2009-07-06 2009-07-02 190.893 145,497 +574 0.04% 27,774,418
2009-07-03 2009-06-30 204.351 144,923 -2,488 0.04% 29,615,208
2009-07-02 2009-06-29 203.045 147,411 -574 0.04% 29,931,027
2009-06-30 2009-06-26 200.562 147,985 -382 0.04% 29,680,198
2009-06-29 2009-06-25 195.205 148,367 -1,531 0.04% 28,962,006
2009-06-26 2009-06-24 189.325 149,898 +191 0.04% 28,379,513
2009-06-25 2009-06-23 182.793 149,707 +192 0.04% 27,365,321
2009-06-23 2009-06-19 186.843 149,515 -192 0.04% 27,935,826
2009-06-18 2009-06-16 190.109 149,707 +766 0.04% 28,460,716
2009-06-15 2009-06-11 196.512 148,941 +382 0.04% 29,268,659
2009-06-10 2009-06-08 196.642 148,559 +192 0.04% 29,213,002
2009-06-09 2009-06-05 205.005 148,367 -383 0.04% 30,415,921
2009-06-08 2009-06-04 198.472 148,750 +574 0.04% 29,522,659
2009-06-05 2009-06-03 205.397 148,176 -574 0.04% 30,434,847
2009-06-04 2009-06-02 201.216 148,750 +574 0.04% 29,930,806
2009-06-03 2009-06-01 205.135 148,176 -383 0.04% 30,396,126
2009-06-02 2009-05-29 202.522 148,559 -574 0.04% 30,086,480
2009-06-01 2009-05-27 195.336 149,133 -765 0.04% 29,131,018
2009-05-29 2009-05-26 183.315 149,898 -383 0.04% 27,478,576
2009-05-27 2009-05-25 179.003 150,281 -765 0.04% 26,900,810
2009-05-26 2009-05-22 173.124 151,046 +383 0.04% 26,149,647
2009-05-22 2009-05-20 182.923 150,663 +382 0.04% 27,559,756
2009-05-21 2009-05-19 184.622 150,281 -1,530 0.04% 27,745,142
2009-05-20 2009-05-18 182.401 151,811 -766 0.04% 27,690,409
2009-05-19 2009-05-15 177.435 152,577 -574 0.04% 27,072,575
2009-05-18 2009-05-14 172.993 153,151 +766 0.04% 26,494,062
2009-05-15 2009-05-13 179.134 152,385 -575 0.04% 27,297,344
2009-05-14 2009-05-12 176.260 152,960 -574 0.04% 26,960,661
2009-05-08 2009-05-06 181.128 153,534 +192 0.04% 27,809,306
2009-05-07 2009-05-05 178.323 153,342 +3,347 0.04% 27,344,393
2009-05-06 2009-05-04 175.651 149,995 -3,556 0.04% 26,346,834
2009-05-05 2009-04-30 162.561 153,551 -2,807 0.05% 24,961,411
2009-05-04 2009-04-29 152.276 156,358 -7,487 0.05% 23,809,532
2009-04-29 2009-04-27 150.406 163,845 +7,487 0.05% 24,643,221
2009-04-28 2009-04-24 157.218 156,358 -188 0.05% 24,582,297
2009-04-27 2009-04-23 156.283 156,546 -1,122 0.05% 24,465,480
2009-04-24 2009-04-22 150.272 157,668 -3,182 0.05% 23,693,105
2009-04-23 2009-04-21 149.738 160,850 +561 0.05% 24,085,328
2009-04-22 2009-04-20 148.669 160,289 -936 0.05% 23,830,040
2009-04-21 2009-04-17 148.268 161,225 -5,427 0.05% 23,904,588
2009-04-20 2009-04-16 146.666 166,652 +38,181 0.05% 24,442,114
2009-04-17 2009-04-15 151.341 128,471 +1,497 0.04% 19,442,894
2009-04-16 2009-04-14 156.149 126,974 +2,059 0.04% 19,826,918
2009-04-14 2009-04-08 154.680 124,915 -188 0.04% 19,321,865
2009-04-09 2009-04-07 156.951 125,103 -374 0.04% 19,635,026
2009-04-08 2009-04-06 158.420 125,477 -187 0.04% 19,878,093
2009-04-07 2009-04-03 149.204 125,664 -187 0.04% 18,749,511
2009-04-06 2009-04-02 148.803 125,851 -187 0.04% 18,726,980
2009-04-01 2009-03-30 139.586 126,038 -188 0.04% 17,593,153
2009-03-31 2009-03-27 143.861 126,226 -4,304 0.04% 18,158,937
2009-03-26 2009-03-24 144.662 130,530 -1,310 0.04% 18,882,726
2009-03-25 2009-03-23 139.185 131,840 -5,054 0.04% 18,350,200
2009-03-24 2009-03-20 128.232 136,894 +749 0.04% 17,554,220
2009-03-23 2009-03-19 133.842 136,145 +374 0.04% 18,221,969
2009-03-20 2009-03-18 134.644 135,771 +749 0.04% 18,280,726
2009-03-19 2009-03-17 135.846 135,022 -374 0.04% 18,342,198
2009-03-18 2009-03-16 134.377 135,396 -2,246 0.04% 18,194,064
2009-03-17 2009-03-13 125.828 137,642 -1,123 0.04% 17,319,198
2009-03-16 2009-03-12 122.221 138,765 -6,551 0.04% 16,960,042
2009-03-13 2009-03-11 118.748 145,316 +749 0.04% 17,256,038
2009-03-12 2009-03-10 114.608 144,567 +1,123 0.04% 16,568,468
2009-03-11 2009-03-09 116.478 143,444 -375 0.04% 16,708,012
2009-03-10 2009-03-06 119.283 143,819 +562 0.04% 17,155,114
2009-03-09 2009-03-05 123.691 143,257 +374 0.04% 17,719,552
2009-03-06 2009-03-04 126.629 142,883 +375 0.04% 18,093,175
2009-03-05 2009-03-03 126.763 142,508 +374 0.04% 18,064,725
2009-03-03 2009-02-27 128.767 142,134 -374 0.04% 18,302,099
2009-02-25 2009-02-23 129.702 142,508 -749 0.04% 18,483,507
2009-02-24 2009-02-20 125.160 143,257 +374 0.04% 17,930,043
2009-02-23 2009-02-19 128.232 142,883 -374 0.04% 18,322,203
2009-02-18 2009-02-16 126.896 143,257 -187 0.04% 18,178,806
2009-02-17 2009-02-13 127.698 143,444 -375 0.04% 18,317,499
2009-02-16 2009-02-12 126.095 143,819 +188 0.04% 18,134,858
2009-02-12 2009-02-10 128.099 143,631 +374 0.04% 18,398,935
2009-02-11 2009-02-09 128.099 143,257 -10,107 0.04% 18,351,026
2009-02-10 2009-02-06 127.297 153,364 -187 0.05% 19,522,805
2009-02-09 2009-02-05 122.355 153,551 +374 0.05% 18,787,717
2009-02-06 2009-02-04 124.225 153,177 -3,743 0.05% 19,028,406
2009-02-05 2009-02-03 122.756 156,920 +5,241 0.05% 19,262,813
2009-02-04 2009-02-02 128.232 151,679 +561 0.04% 19,450,133
2009-02-03 2009-01-30 136.247 151,118 -187 0.04% 20,589,332
2009-02-02 2009-01-29 128.767 151,305 -187 0.04% 19,483,017
2009-01-22 2009-01-20 126.896 151,492 +1,123 0.04% 19,223,798
2009-01-19 2009-01-15 131.572 150,369 +374 0.04% 19,784,289
2009-01-16 2009-01-14 137.716 149,995 -187 0.04% 20,656,719
2009-01-15 2009-01-13 139.720 150,182 +561 0.04% 20,983,381
2009-01-13 2009-01-09 143.059 149,621 +562 0.04% 21,404,640
2009-01-12 2009-01-08 144.929 149,059 +187 0.04% 21,602,989
2009-01-08 2009-01-06 152.676 148,872 -187 0.04% 22,729,252
2009-01-07 2009-01-05 152.276 149,059 -187 0.04% 22,698,071
2009-01-05 2008-12-31 142.525 149,246 -375 0.04% 21,271,250
2008-12-30 2008-12-24 140.254 149,621 +375 0.04% 20,984,941
2008-12-29 2008-12-22 145.330 149,246 -375 0.04% 21,689,897
2008-12-22 2008-12-18 151.875 149,621 +375 0.04% 22,723,693
2008-12-19 2008-12-17 153.612 149,246 -187 0.04% 22,925,902
2008-12-17 2008-12-15 146.933 149,433 +748 0.04% 21,956,600
2008-12-16 2008-12-12 144.395 148,685 -187 0.04% 21,469,343
2008-12-15 2008-12-11 150.139 148,872 +374 0.04% 22,351,426
2008-12-12 2008-12-10 149.604 148,498 -748 0.04% 22,215,931
2008-12-11 2008-12-09 145.330 149,246 -187 0.04% 21,689,897
2008-12-10 2008-12-08 149.070 149,433 -3,931 0.04% 22,275,969
2008-12-09 2008-12-05 134.243 153,364 -4,492 0.05% 20,588,058
2008-12-08 2008-12-04 130.236 157,856 +188 0.05% 20,558,509
2008-12-05 2008-12-03 130.904 157,668 +374 0.05% 20,639,327
2008-12-04 2008-12-02 131.171 157,294 -1,685 0.05% 20,632,390
2008-12-03 2008-12-01 140.655 158,979 +562 0.05% 22,361,144
2008-12-02 2008-11-28 138.918 158,417 -2,059 0.05% 22,007,009
2008-12-01 2008-11-27 126.095 160,476 -374 0.05% 20,235,222
2008-11-28 2008-11-26 124.225 160,850 -375 0.05% 19,981,584
2008-11-25 2008-11-21 117.546 161,225 -2,807 0.05% 18,951,385
2008-11-24 2008-11-20 114.875 164,032 +5,428 0.05% 18,843,125
2008-11-21 2008-11-19 119.951 158,604 -1,123 0.05% 19,024,637
2008-11-20 2008-11-18 118.348 159,727 +187 0.05% 18,903,314
2008-11-19 2008-11-17 124.492 159,540 +187 0.05% 19,861,470
2008-11-18 2008-11-14 125.561 159,353 -749 0.05% 20,008,475
2008-11-17 2008-11-13 122.088 160,102 +936 0.05% 19,546,493
2008-11-14 2008-11-12 133.709 159,166 +562 0.05% 21,281,894
2008-11-13 2008-11-11 132.507 158,604 +561 0.05% 21,016,080
2008-11-12 2008-11-10 137.582 158,043 +749 0.05% 21,743,947
2008-11-11 2008-11-07 141.456 157,294 +936 0.05% 22,250,205
2008-11-07 2008-11-05 153.612 156,358 +187 0.05% 24,018,387
2008-11-05 2008-11-03 150.940 156,171 -187 0.05% 23,572,450
2008-11-04 2008-10-31 142.925 156,358 -749 0.05% 22,347,543
2008-11-03 2008-10-30 148.803 157,107 -749 0.05% 23,377,961
2008-10-31 2008-10-29 130.503 157,856 -374 0.05% 20,600,680
2008-10-30 2008-10-28 125.828 158,230 -374 0.05% 19,909,742
2008-10-28 2008-10-24 126.896 158,604 -375 0.05% 20,126,286
2008-10-22 2008-10-20 147.467 158,979 -1,497 0.05% 23,444,163
2008-10-20 2008-10-16 148.268 160,476 -1,497 0.05% 23,793,535
2008-10-17 2008-10-15 153.077 161,973 -374 0.05% 24,794,374
2008-10-16 2008-10-14 162.427 162,347 -375 0.05% 26,369,612
2008-10-15 2008-10-13 150.940 162,722 -936 0.05% 24,561,258
2008-10-13 2008-10-09 148.268 163,658 +749 0.05% 24,265,325
2008-10-10 2008-10-08 146.398 162,909 +749 0.05% 23,849,623
2008-10-09 2008-10-06 157.084 162,160 +187 0.05% 25,472,816
2008-10-08 2008-10-03 168.572 161,973 +4,866 0.05% 27,304,101
2008-10-06 2008-10-02 176.186 157,107 +1,872 0.05% 27,680,009
2008-10-03 2008-09-30 180.059 155,235 -1,685 0.05% 27,951,520
2008-10-02 2008-09-29 180.727 156,920 +936 0.05% 28,359,723
2008-09-30 2008-09-26 184.334 155,984 +1,123 0.05% 28,753,124
2008-09-29 2008-09-25 187.005 154,861 +749 0.05% 28,959,829
2008-09-26 2008-09-24 187.005 154,112 -188 0.05% 28,819,762
2008-09-25 2008-09-23 186.337 154,300 +936 0.05% 28,751,866
2008-09-24 2008-09-22 192.482 153,364 +10,856 0.04% 29,519,793
2008-09-23 2008-09-19 191.013 142,508 +12,914 0.04% 27,220,818
2008-09-22 2008-09-18 189.143 129,594 +2,807 0.04% 24,511,734
2008-09-19 2008-09-17 195.020 126,787 +749 0.04% 24,725,978
2008-09-18 2008-09-16 206.641 126,038 -562 0.04% 26,044,601
2008-09-16 2008-09-11 212.130 126,600 +1,442 0.04% 26,855,628
2008-09-12 2008-09-10 214.292 125,158 -3,700 0.04% 26,820,307
2008-09-11 2008-09-09 220.102 128,858 -555 0.04% 28,361,841
2008-09-10 2008-09-08 217.940 129,413 -3,516 0.04% 28,204,229
2008-09-05 2008-09-03 213.211 132,929 +370 0.04% 28,341,882
2008-09-02 2008-08-29 212.130 132,559 -185 0.04% 28,119,709
2008-09-01 2008-08-28 209.427 132,744 +2,036 0.04% 27,800,240
2008-08-28 2008-08-26 211.454 130,708 -370 0.04% 27,638,754
2008-08-27 2008-08-25 213.076 131,078 -556 0.04% 27,929,519
2008-08-26 2008-08-21 205.374 131,634 +371 0.04% 27,034,206
2008-08-25 2008-08-20 211.319 131,263 +4,625 0.04% 27,738,376
2008-08-21 2008-08-19 212.130 126,638 +555 0.04% 26,863,689
2008-08-20 2008-08-18 218.885 126,083 +3,701 0.04% 27,597,739
2008-08-19 2008-08-15 223.344 122,382 -7,586 0.04% 27,333,318
2008-08-12 2008-08-08 211.184 129,968 +3,700 0.04% 27,447,157
2008-08-11 2008-08-07 213.481 126,268 +3,701 0.04% 26,955,807
2008-08-08 2008-08-05 213.481 122,567 +4,996 0.04% 26,165,714
2008-07-28 2008-07-24 230.235 117,571 -4,996 0.03% 27,068,972
2008-07-24 2008-07-22 220.102 122,567 -6,476 0.04% 26,977,183
2008-07-23 2008-07-21 219.426 129,043 +185 0.04% 28,315,382
2008-07-22 2008-07-18 210.914 128,858 -3,701 0.04% 27,177,922
2008-07-15 2008-07-11 214.562 132,559 -185 0.04% 28,442,101
2008-07-14 2008-07-10 212.670 132,744 -185 0.04% 28,230,696
2008-07-11 2008-07-09 211.319 132,929 +7,401 0.04% 28,090,433
2008-07-10 2008-07-08 209.968 125,528 -7,401 0.04% 26,356,854
2008-07-09 2008-07-07 214.697 132,929 -2,590 0.04% 28,539,449
2008-07-08 2008-07-04 209.157 135,519 -555 0.04% 28,344,780
2008-07-07 2008-07-03 204.023 136,074 -370 0.04% 27,762,211
2008-07-04 2008-07-02 203.212 136,444 +9,066 0.04% 27,727,086
2008-07-03 2008-06-30 215.508 127,378 -370 0.04% 27,450,930
2008-07-02 2008-06-27 217.534 127,748 +740 0.04% 27,789,577
2008-06-30 2008-06-26 221.453 127,008 +1,110 0.04% 28,126,260
2008-06-27 2008-06-25 223.885 125,898 +185 0.04% 28,186,639
2008-06-26 2008-06-24 224.290 125,713 +555 0.04% 28,196,177
2008-06-24 2008-06-20 228.614 125,158 +371 0.04% 28,612,837
2008-06-23 2008-06-19 229.154 124,787 +370 0.04% 28,595,464
2008-06-20 2008-06-18 233.073 124,417 +370 0.04% 28,998,182
2008-06-18 2008-06-16 233.073 124,047 +185 0.04% 28,911,946
2008-06-17 2008-06-13 229.695 123,862 +370 0.04% 28,450,438
2008-06-16 2008-06-12 238.612 123,492 +740 0.04% 29,466,698
2008-06-13 2008-06-11 241.044 122,752 +2,775 0.04% 29,588,666
2008-06-11 2008-06-06 248.611 119,977 -2,960 0.04% 29,827,563
2008-06-06 2008-06-04 244.557 122,937 -370 0.04% 30,065,134
2008-06-03 2008-05-30 240.639 123,307 +18,503 0.04% 29,672,463
2008-06-02 2008-05-29 243.341 104,804 +370 0.03% 25,503,132
2008-05-30 2008-05-28 241.314 104,434 -741 0.03% 25,201,438
2008-05-29 2008-05-27 242.531 105,175 +741 0.03% 25,508,148
2008-05-28 2008-05-26 241.855 104,434 -370 0.03% 25,257,880
2008-05-27 2008-05-23 243.206 104,804 +555 0.03% 25,488,972
2008-05-26 2008-05-22 246.044 104,249 +370 0.03% 25,649,789
2008-05-23 2008-05-21 249.556 103,879 +1,295 0.03% 25,923,677
2008-05-22 2008-05-20 247.935 102,584 +3,330 0.03% 25,434,175
2008-05-20 2008-05-16 257.528 99,254 -185 0.03% 25,560,707
2008-05-19 2008-05-15 257.798 99,439 -370 0.03% 25,635,221
2008-05-15 2008-05-13 256.177 99,809 -12,027 0.03% 25,568,779
2008-05-14 2008-05-09 253.745 111,836 +1,481 0.03% 28,377,829
2008-05-09 2008-05-07 259.690 110,355 +3,588 0.03% 28,658,097
2008-05-08 2008-05-06 261.041 106,767 -1,851 0.03% 27,870,587
2008-05-07 2008-05-05 258.069 108,618 +1,111 0.03% 28,030,905
2008-05-06 2008-05-02 254.421 107,507 -7,957 0.03% 27,351,995
2008-05-05 2008-04-30 246.314 115,464 -2,775 0.03% 28,440,369
2008-05-02 2008-04-29 254.936 118,239 -555 0.03% 30,143,330
2008-04-30 2008-04-28 252.440 118,794 +2,649 0.04% 29,988,393
2008-04-29 2008-04-25 250.500 116,145 +542 0.04% 29,094,267
2008-04-28 2008-04-24 247.866 115,603 -1,083 0.04% 28,654,007
2008-04-25 2008-04-23 245.093 116,686 +2,525 0.04% 28,598,928
2008-04-24 2008-04-22 243.568 114,161 +541 0.03% 27,805,984
2008-04-23 2008-04-21 245.370 113,620 -721 0.03% 27,878,975
2008-04-22 2008-04-18 241.211 114,341 +721 0.03% 27,580,363
2008-04-21 2008-04-17 241.350 113,620 +902 0.03% 27,422,201
2008-04-18 2008-04-16 240.102 112,718 +3,426 0.03% 27,063,871
2008-04-17 2008-04-15 243.984 109,292 +1,623 0.03% 26,665,503
2008-04-16 2008-04-14 248.143 107,669 +902 0.03% 26,717,293
2008-04-15 2008-04-11 253.411 106,767 -180 0.03% 27,055,900
2008-04-14 2008-04-10 250.915 106,947 +541 0.03% 26,834,650
2008-04-11 2008-04-09 252.718 106,406 -902 0.03% 26,890,664
2008-04-07 2008-04-02 248.143 107,308 -541 0.03% 26,627,714
2008-04-03 2008-04-01 244.677 107,849 -2,525 0.03% 26,388,189
2008-04-02 2008-03-31 243.430 110,374 +722 0.03% 26,868,291
2008-04-01 2008-03-28 246.063 109,652 -2,345 0.03% 26,981,349
2008-03-31 2008-03-27 238.716 111,997 +2,164 0.03% 26,735,498
2008-03-28 2008-03-26 243.707 109,833 +722 0.03% 26,767,047
2008-03-27 2008-03-25 240.796 109,111 +3,607 0.03% 26,273,450
2008-03-26 2008-03-20 235.528 105,504 +360 0.03% 24,849,122
2008-03-19 2008-03-17 227.072 105,144 +2,705 0.03% 23,875,207
2008-03-18 2008-03-14 240.241 102,439 +2,164 0.03% 24,610,058
2008-03-17 2008-03-13 243.845 100,275 +541 0.03% 24,451,599
2008-03-14 2008-03-12 250.361 99,734 +16,592 0.03% 24,969,493
2008-03-13 2008-03-11 252.718 83,142 -909 0.03% 21,011,443
2008-03-12 2008-03-10 242.182 84,051 +902 0.03% 20,355,629
2008-03-11 2008-03-07 236.082 83,149 +2,525 0.03% 19,630,006
2008-03-10 2008-03-06 250.361 80,624 -2,345 0.02% 20,185,097
2008-03-07 2008-03-05 250.915 82,969 +541 0.03% 20,818,200
2008-03-06 2008-03-04 243.152 82,428 +361 0.02% 20,042,556
2008-03-05 2008-03-03 244.816 82,067 +2,525 0.02% 20,091,298
2008-03-04 2008-02-29 250.222 79,542 +3,426 0.02% 19,903,179
2008-03-03 2008-02-28 256.876 76,116 -1,984 0.02% 19,552,402
2008-02-29 2008-02-27 257.154 78,100 +1,443 0.02% 20,083,699
2008-02-28 2008-02-26 253.965 76,657 +721 0.02% 19,468,211
2008-02-27 2008-02-25 252.302 75,936 +361 0.02% 19,158,780
2008-02-26 2008-02-22 253.688 75,575 +180 0.02% 19,172,467
2008-02-22 2008-02-20 263.530 75,395 +1,263 0.02% 19,868,881
2008-02-21 2008-02-19 268.798 74,132 +901 0.02% 19,926,557
2008-02-20 2008-02-18 264.917 73,231 +361 0.02% 19,400,119
2008-02-18 2008-02-14 266.719 72,870 -361 0.02% 19,435,807
2008-02-15 2008-02-13 264.085 73,231 +722 0.02% 19,339,208
2008-02-14 2008-02-12 271.016 72,509 +721 0.02% 19,651,125
2008-02-13 2008-02-11 272.541 71,788 -721 0.02% 19,565,192
2008-02-12 2008-02-06 272.819 72,509 +3,066 0.02% 19,781,798
2008-02-11 2008-02-04 287.790 69,443 -1,804 0.02% 19,985,019
2008-02-05 2008-02-01 286.127 71,247 +1,984 0.02% 20,385,672
2008-02-01 2008-01-30 287.513 69,263 -541 0.02% 19,914,013
2008-01-31 2008-01-29 288.068 69,804 -541 0.02% 20,108,265
2008-01-30 2008-01-28 280.304 70,345 -541 0.02% 19,718,012
2008-01-29 2008-01-25 289.731 70,886 -12,804 0.02% 20,537,875
2008-01-28 2008-01-24 264.640 83,690 +11,000 0.03% 22,147,680
2008-01-25 2008-01-23 277.532 72,690 +722 0.02% 20,173,790
2008-01-24 2008-01-22 256.460 71,968 -180 0.02% 18,456,949
2008-01-23 2008-01-21 270.739 72,148 -361 0.02% 19,533,285
2008-01-22 2008-01-18 282.245 72,509 +721 0.02% 20,465,315
2008-01-21 2008-01-17 285.018 71,788 +1,082 0.02% 20,460,852
2008-01-18 2008-01-16 293.890 70,706 +1,804 0.02% 20,779,777
2008-01-17 2008-01-15 307.475 68,902 -4,329 0.02% 21,185,666
2008-01-16 2008-01-14 295.553 73,231 -2,164 0.02% 21,643,670
2008-01-14 2008-01-10 293.335 75,395 +4,870 0.02% 22,116,019
2008-01-11 2008-01-09 304.980 70,525 +363 0.02% 21,508,718
2008-01-10 2008-01-08 300.544 70,162 -180 0.02% 21,086,766
2008-01-09 2008-01-07 309.971 70,342 +180 0.02% 21,803,954
2008-01-08 2008-01-04 299.158 70,162 +541 0.02% 20,989,503
2008-01-07 2008-01-03 289.177 69,621 +722 0.02% 20,132,760
2008-01-04 2008-01-02 300.267 68,899 -1,984 0.02% 20,688,077
2008-01-03 2007-12-31 298.049 70,883 -1,082 0.02% 21,126,585
2008-01-02 2007-12-27 286.681 71,965 +1,442 0.02% 20,631,016
2007-12-28 2007-12-24 290.286 70,523 +1,082 0.02% 20,471,808
2007-12-20 2007-12-18 277.255 69,441 +722 0.02% 19,252,836
2007-12-18 2007-12-14 289.731 68,719 +721 0.02% 19,910,028
2007-12-14 2007-12-12 298.880 67,998 +361 0.02% 20,323,273
2007-12-13 2007-12-11 306.644 67,637 -899 0.02% 20,740,451
2007-12-12 2007-12-10 286.127 68,536 +180 0.02% 19,609,982
2007-12-11 2007-12-07 285.849 68,356 +902 0.02% 19,539,527
2007-12-10 2007-12-06 302.208 67,454 +902 0.02% 20,385,105
2007-12-05 2007-12-03 288.622 66,552 -361 0.02% 19,208,373
2007-12-04 2007-11-30 290.563 66,913 -361 0.02% 19,442,429
2007-12-03 2007-11-29 287.513 67,274 -901 0.02% 19,342,150
2007-11-30 2007-11-28 269.076 68,175 +541 0.02% 18,344,228
2007-11-29 2007-11-27 271.987 67,634 +360 0.02% 18,395,552
2007-11-28 2007-11-26 275.591 67,274 -3,967 0.02% 18,540,113
2007-11-26 2007-11-22 255.629 71,241 +1,262 0.02% 18,211,246
2007-11-23 2007-11-21 261.035 69,979 +722 0.02% 18,266,982
2007-11-22 2007-11-20 267.551 69,257 +360 0.02% 18,529,757
2007-11-20 2007-11-16 265.887 68,897 +722 0.02% 18,318,827
2007-11-19 2007-11-15 276.700 68,175 +1,262 0.02% 18,864,028
2007-11-16 2007-11-14 280.582 66,913 +180 0.02% 18,774,560
2007-11-15 2007-11-13 275.314 66,733 +2,345 0.02% 18,372,516
2007-11-14 2007-11-12 277.255 64,388 -361 0.02% 17,851,868
2007-11-13 2007-11-09 281.136 64,749 +3 0.02% 18,203,285
2007-11-12 2007-11-08 276.423 64,746 +181 0.02% 17,897,272
2007-11-09 2007-11-07 292.781 64,565 -361 0.02% 18,903,395
2007-11-06 2007-11-02 279.473 64,926 +361 0.02% 18,145,040
2007-10-31 2007-10-29 318.843 64,565 -541 0.02% 20,586,084
2007-10-30 2007-10-26 280.859 65,106 -361 0.02% 18,285,599
2007-10-29 2007-10-25 269.630 65,467 -180 0.02% 17,651,873
2007-10-24 2007-10-22 269.076 65,647 -361 0.02% 17,664,004
2007-10-23 2007-10-18 277.809 66,008 -1,262 0.02% 18,337,623
2007-10-22 2007-10-17 272.957 67,270 -541 0.02% 18,361,827
2007-10-17 2007-10-15 271.709 67,811 -541 0.02% 18,424,893
2007-10-15 2007-10-11 272.125 68,352 -361 0.02% 18,600,314
2007-10-11 2007-10-09 267.135 68,713 +4 0.02% 18,355,633
2007-10-09 2007-10-05 258.124 68,709 +360 0.02% 17,735,443
2007-10-08 2007-10-04 258.401 68,349 -360 0.02% 17,661,469
2007-10-05 2007-10-03 262.283 68,709 -1,804 0.02% 18,021,192
2007-10-03 2007-09-28 261.312 70,513 -721 0.02% 18,425,925
2007-10-02 2007-09-27 259.233 71,234 +541 0.02% 18,466,206
2007-09-28 2007-09-25 256.876 70,693 +180 0.02% 18,159,362
2007-09-27 2007-09-24 262.837 70,513 +181 0.02% 18,533,450
2007-09-25 2007-09-21 265.471 70,332 -361 0.02% 18,671,125
2007-09-21 2007-09-19 260.342 70,693 -8,476 0.02% 18,404,361
2007-09-20 2007-09-18 256.183 79,169 +902 0.02% 20,281,771
2007-09-18 2007-09-14 260.203 78,267 -23,445 0.02% 20,365,342
2007-09-17 2007-09-13 255.074 101,712 -7,754 0.03% 25,944,109
2007-09-14 2007-09-12 256.485 109,466 -2,886 0.03% 28,076,415
2007-09-13 2007-09-11 249.905 112,352 +2,711 0.03% 28,077,340
2007-09-12 2007-09-10 247.385 109,641 +358 0.03% 27,123,546
2007-09-11 2007-09-07 251.025 109,283 -1,608 0.03% 27,432,781
2007-09-10 2007-09-06 246.405 110,891 -2,321 0.03% 27,324,102
2007-09-07 2007-09-05 249.065 113,212 +357 0.03% 28,197,158
2007-09-06 2007-09-04 244.585 112,855 -178 0.03% 27,602,641
2007-09-05 2007-09-03 239.825 113,033 -358 0.03% 27,108,129
2007-09-04 2007-08-31 241.365 113,391 -892 0.03% 27,368,612
2007-09-03 2007-08-30 238.005 114,283 +892 0.03% 27,199,911
2007-08-31 2007-08-29 235.625 113,391 +1,072 0.03% 26,717,735
2007-08-29 2007-08-27 241.925 112,319 -893 0.03% 27,172,769
2007-08-28 2007-08-24 239.265 113,212 -357 0.03% 27,087,658
2007-08-24 2007-08-22 235.065 113,569 +536 0.03% 26,696,076
2007-08-22 2007-08-20 234.645 113,033 -715 0.03% 26,522,607
2007-08-21 2007-08-17 224.985 113,748 +357 0.03% 25,591,549
2007-08-20 2007-08-16 230.165 113,391 +1,786 0.03% 26,098,607
2007-08-17 2007-08-15 237.305 111,605 +1,607 0.03% 26,484,409
2007-08-16 2007-08-14 240.385 109,998 +357 0.03% 26,441,861
2007-08-15 2007-08-13 240.805 109,641 +179 0.03% 26,402,094
2007-08-14 2007-08-10 239.405 109,462 +536 0.03% 26,205,740
2007-08-13 2007-08-09 244.165 108,926 -715 0.03% 26,595,917
2007-08-10 2007-08-08 247.805 109,641 +358 0.03% 27,169,596
2007-08-09 2007-08-07 241.645 109,283 +178 0.03% 26,407,685
2007-08-08 2007-08-06 240.805 109,105 +179 0.03% 26,273,022
2007-08-07 2007-08-03 243.885 108,926 -357 0.03% 26,565,417
2007-08-06 2007-08-02 243.605 109,283 -179 0.03% 26,621,884
2007-08-03 2007-08-01 244.305 109,462 +1,607 0.03% 26,742,114
2007-08-01 2007-07-30 249.345 107,855 +893 0.03% 26,893,117
2007-07-31 2007-07-27 247.945 106,962 +1,786 0.03% 26,520,702
2007-07-30 2007-07-26 255.785 105,176 -358 0.03% 26,902,468
2007-07-27 2007-07-25 256.625 105,534 +179 0.03% 27,082,690
2007-07-26 2007-07-24 257.605 105,355 -893 0.03% 27,140,004
2007-07-25 2007-07-23 253.405 106,248 -178 0.03% 26,923,795
2007-07-24 2007-07-20 257.465 106,426 -358 0.03% 27,400,999
2007-07-19 2007-07-17 257.045 106,784 -3,035 0.03% 27,448,322
2007-07-18 2007-07-16 252.705 109,819 -357 0.03% 27,751,830
2007-07-17 2007-07-13 251.865 110,176 -1,786 0.03% 27,749,496
2007-07-16 2007-07-12 248.785 111,962 -2,857 0.03% 27,854,477
2007-07-13 2007-07-11 246.125 114,819 +1,786 0.04% 28,259,831
2007-07-12 2007-07-10 248.925 113,033 +3,571 0.03% 28,136,751
2007-07-11 2007-07-09 252.005 109,462 -714 0.03% 27,584,989
2007-07-10 2007-07-06 246.265 110,176 +1,964 0.03% 27,132,498
2007-07-09 2007-07-05 241.785 108,212 +714 0.03% 26,164,033
2007-07-06 2007-07-04 242.625 107,498 +1,429 0.03% 26,081,699
2007-07-05 2007-07-03 245.565 106,069 +1,250 0.03% 26,046,837
2007-07-04 2007-06-29 243.325 104,819 +714 0.03% 25,505,082
2007-07-03 2007-06-28 244.165 104,105 -714 0.03% 25,418,798
2007-06-29 2007-06-27 241.085 104,819 -536 0.03% 25,270,282
2007-06-28 2007-06-26 242.345 105,355 +1,429 0.03% 25,532,254
2007-06-27 2007-06-25 239.545 103,926 +357 0.03% 24,894,944
2007-06-26 2007-06-22 241.645 103,569 0.03% 25,026,926

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

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top