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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.116 1,564,888 +0 1.06% 181,527
2025-10-13 2025-10-09 0.114 1,564,888 +0 1.06% 178,397
2025-10-10 2025-10-08 0.123 1,564,888 +0 1.06% 192,481
2025-10-09 2025-10-06 0.120 1,564,888 +0 1.06% 187,787
2025-10-08 2025-10-03 0.120 1,564,888 +190,000 1.06% 187,787
2025-09-17 2025-09-15 0.202 1,374,888 -2,500 0.93% 278,183
2025-09-16 2025-09-12 0.205 1,377,388 +376,673 0.93% 282,481
2025-09-09 2025-09-05 0.200 1,000,715 -21,795 0.93% 199,721
2025-09-05 2025-09-03 0.211 1,022,510 -7,266 0.95% 215,330
2025-08-26 2025-08-22 0.175 1,029,776 +7,266 0.96% 180,008
2025-08-19 2025-08-15 0.175 1,022,510 +21,795 0.95% 178,738
2025-08-15 2025-08-13 0.193 1,000,715 -196,163 0.93% 192,834
2025-08-14 2025-08-12 0.176 1,196,878 -50,857 1.12% 210,866
2025-08-13 2025-08-11 0.178 1,247,735 -21,796 1.16% 221,543
2025-08-12 2025-08-08 0.191 1,269,531 -7,265 1.18% 242,887
2025-08-11 2025-08-07 0.178 1,276,796 -7,265 1.19% 226,703
2025-08-08 2025-08-06 0.172 1,284,061 -7,266 1.20% 220,923
2025-07-07 2025-07-03 0.142 1,291,327 -21,796 1.20% 183,071
2025-06-27 2025-06-25 0.124 1,313,123 -908 1.23% 162,665
2025-06-12 2025-06-10 0.138 1,314,031 +14,531 1.23% 180,864
2025-03-13 2025-03-11 0.179 1,299,500 +58,122 1.21% 232,523
2025-01-10 2025-01-08 0.194 1,241,378 -14,530 1.16% 240,918
2024-12-13 2024-12-11 0.227 1,255,908 +135 1.17% 285,225
2024-10-04 2024-10-02 0.206 1,255,773 -7,265 1.17% 259,268
2024-10-02 2024-09-27 0.226 1,263,038 -7,265 1.18% 285,106
2024-08-29 2024-08-27 0.249 1,270,303 -5,449 1.19% 316,470
2024-07-19 2024-07-17 0.227 1,275,752 +63,571 1.19% 289,732
2024-07-05 2024-07-03 0.216 1,212,181 +7,266 1.13% 261,947
2024-07-02 2024-06-27 0.224 1,204,915 +7,265 1.12% 270,327
2024-06-19 2024-06-17 0.239 1,197,650 -7,265 1.12% 286,830
2024-06-11 2024-06-06 0.209 1,204,915 +7,265 1.12% 252,084
2024-01-29 2024-01-25 0.358 1,197,650 -72,653 1.12% 428,597
2023-10-10 2023-10-06 0.228 1,270,303 -2,725 1.19% 290,243
2023-07-28 2023-07-26 0.206 1,273,028 +757,408 1.19% 262,830
2023-03-15 2023-03-13 0.344 515,620 -272 0.48% 177,425
2022-12-30 2022-12-28 0.209 515,892 +14,531 0.48% 107,932
2022-10-21 2022-10-19 0.282 501,361 +54 0.47% 141,465
2022-10-13 2022-10-11 0.296 501,307 +682 0.47% 148,350
2022-09-28 2022-09-26 0.289 500,625 +36,326 0.47% 144,703
2022-09-26 2022-09-22 0.334 464,299 +164 0.43% 155,292
2022-08-09 2022-08-05 0.317 464,135 -7,266 0.43% 146,933
2022-08-04 2022-08-02 0.322 471,401 -7,265 0.44% 151,828
2022-08-02 2022-07-29 0.314 478,666 +27 0.45% 150,215
2022-07-29 2022-07-27 0.314 478,639 +36,326 0.45% 150,207
2022-07-20 2022-07-18 0.337 442,313 -43,591 0.41% 149,156
2022-07-05 2022-06-30 0.310 485,904 +14,530 0.45% 150,480
2022-06-24 2022-06-22 0.250 471,374 -421,639 0.44% 117,809
2022-06-15 2022-06-13 0.296 893,013 -37,851 0.49% 264,711
2022-05-06 2022-05-04 0.238 930,864 +51 0.54% 221,827
2022-04-11 2022-04-07 0.232 930,813 +10,323 0.57% 216,405
2022-03-11 2022-03-09 0.209 920,490 +34,410 0.56% 192,604
2022-03-08 2022-03-04 0.209 886,080 +38,712 0.54% 185,404
2022-02-23 2022-02-21 0.276 847,368 -34,410 0.51% 233,943
2022-02-14 2022-02-10 0.235 881,778 +34,410 0.54% 207,567
2021-10-26 2021-10-22 0.244 847,368 -6,882 0.51% 206,855
2021-10-12 2021-10-08 0.227 854,250 -6,882 0.52% 193,639
2021-09-24 2021-09-21 0.227 861,132 +13,764 0.52% 195,199
2021-09-20 2021-09-16 0.209 847,368 -13,764 0.51% 177,304
2021-09-07 2021-09-03 0.250 861,132 +13,764 0.52% 215,220
2021-06-10 2021-06-08 0.276 847,368 -5,162 0.53% 233,943
2021-04-16 2021-04-14 0.232 852,530 -34,410 0.54% 198,205
2021-03-12 2021-03-10 0.262 886,940 +52 0.56% 231,980
2021-03-10 2021-03-08 0.270 886,888 -10,323 0.56% 239,699
2021-03-05 2021-03-03 0.270 897,211 -68,821 0.56% 242,489
2021-03-02 2021-02-26 0.262 966,032 -13,764 0.61% 252,667
2021-03-01 2021-02-25 0.285 979,796 +10,323 0.62% 279,046
2021-02-26 2021-02-24 0.276 969,473 +13,764 0.61% 267,654
2021-02-22 2021-02-18 0.250 955,709 -3,441 0.60% 238,857
2021-02-09 2021-02-05 0.241 959,150 -13,764 0.60% 231,355
2021-02-05 2021-02-03 0.238 972,914 -3,441 0.61% 231,847
2020-12-01 2020-11-27 0.221 976,355 -929 0.61% 215,643
2020-11-23 2020-11-19 0.218 977,284 +52 0.61% 213,008
2020-09-15 2020-09-11 0.308 977,232 -17,205 0.61% 301,035
2020-09-08 2020-09-04 0.349 994,437 -2,581 0.62% 346,795
2020-09-07 2020-09-03 0.320 997,018 -86,025 0.63% 318,720
2020-09-02 2020-08-31 0.285 1,083,043 +774 0.68% 308,451
2020-08-13 2020-08-11 0.291 1,082,269 -1,204 0.68% 314,521
2020-07-15 2020-07-13 0.450 1,083,473 -65,379 0.68% 488,049
2020-07-08 2020-07-06 0.363 1,148,852 +34,410 0.87% 417,338
2020-06-24 2020-06-22 0.259 1,114,442 -1,721 0.84% 288,245
2020-06-17 2020-06-15 0.224 1,116,163 -6,882 0.84% 249,765
2020-06-03 2020-06-01 0.215 1,123,045 +75,702 0.85% 241,514
2020-05-08 2020-05-06 0.256 1,047,343 +168,610 0.79% 267,846
2020-05-04 2020-04-28 0.206 878,733 +3,441 0.66% 181,313
2020-04-27 2020-04-23 0.203 875,292 +206 0.66% 178,059
2020-04-21 2020-04-17 0.203 875,086 +3,441 0.66% 178,017
2020-04-08 2020-04-06 0.209 871,645 -6,882 0.66% 182,384
2020-04-07 2020-04-03 0.203 878,527 +52 0.66% 178,717
2020-03-23 2020-03-19 0.238 878,475 -27,528 0.66% 209,342
2020-03-12 2020-03-10 0.323 906,003 -92,907 0.68% 292,258
2020-03-11 2020-03-09 0.334 998,910 +120,435 0.75% 333,840
2020-03-03 2020-02-28 0.328 878,475 +37,851 0.66% 288,484
2020-03-02 2020-02-27 0.357 840,624 +6,882 0.63% 300,484
2020-02-21 2020-02-19 0.349 833,742 +13,764 0.63% 290,755
2020-02-20 2020-02-18 0.349 819,978 +6,882 0.62% 285,955
2020-02-18 2020-02-14 0.352 813,096 +13,764 0.61% 285,918
2020-02-17 2020-02-13 0.349 799,332 +10,323 0.60% 278,755
2020-02-14 2020-02-12 0.349 789,009 +37,851 0.59% 275,155
2020-02-13 2020-02-11 0.349 751,158 +3,441 0.57% 261,955
2020-02-03 2020-01-30 0.360 747,717 +52 0.56% 269,447
2019-10-09 2019-10-04 0.334 747,665 +2,065 0.56% 249,873
2019-10-02 2019-09-27 0.334 745,600 +4,473 0.56% 249,183
2019-09-13 2019-09-11 0.392 741,127 -2,237 0.56% 290,764
2019-09-10 2019-09-06 0.392 743,364 -1,720 0.56% 291,641
2019-08-26 2019-08-22 0.436 745,084 -6,882 0.56% 324,796
2019-08-14 2019-08-12 0.363 751,966 +6,882 0.57% 273,163
2019-08-06 2019-08-02 0.465 745,084 +103 0.56% 346,449
2019-07-16 2019-07-12 0.445 744,981 +516 0.56% 331,246
2019-05-15 2019-05-10 0.552 744,465 +52 0.56% 411,066
2019-04-24 2019-04-18 0.526 744,413 -10,323 0.56% 391,567
2019-04-02 2019-03-29 0.543 754,736 +10,323 0.57% 410,157
2019-03-25 2019-03-21 0.558 744,413 -465 0.56% 415,364
2019-03-12 2019-03-08 0.480 744,878 -48,174 0.56% 357,177
2019-02-11 2019-02-04 0.436 793,052 -9,033 0.60% 345,706
2018-12-14 2018-12-12 0.445 802,085 -23,983 0.60% 356,636
2018-12-11 2018-12-07 0.430 826,068 -10,323 0.62% 355,297
2018-12-06 2018-12-04 0.465 836,391 -3,441 0.63% 388,905
2018-11-20 2018-11-16 0.529 839,832 -34,411 0.63% 444,199
2018-10-16 2018-10-12 0.378 874,243 -3,441 0.66% 330,285
2018-10-15 2018-10-11 0.378 877,684 +3,441 0.66% 331,585
2018-10-05 2018-10-03 0.436 874,243 +3,441 0.66% 381,099
2018-09-07 2018-09-05 0.491 870,802 +52 0.66% 427,681
2018-08-30 2018-08-28 0.523 870,750 -4,301 0.66% 455,491
2018-08-27 2018-08-23 0.523 875,051 -6,882 0.66% 457,741
2018-07-17 2018-07-13 0.596 881,933 -3,441 0.66% 525,416
2018-07-16 2018-07-12 0.573 885,374 -3,441 0.67% 506,882
2018-07-10 2018-07-06 0.549 888,815 -6,882 0.67% 488,188
2018-07-09 2018-07-05 0.549 895,697 +10,323 0.67% 491,968
2018-05-29 2018-05-25 0.552 885,374 -3,441 0.67% 488,871
2018-05-10 2018-05-08 0.581 888,815 -20,646 0.67% 516,601
2018-05-02 2018-04-27 0.581 909,461 +3,441 0.69% 528,601
2018-04-25 2018-04-23 0.581 906,020 +20,646 0.68% 526,601
2018-04-10 2018-04-06 0.587 885,374 -30,969 0.67% 519,747
2018-04-04 2018-03-29 0.599 916,343 +13,764 0.69% 548,579
2018-03-28 2018-03-26 0.616 902,579 +17,205 0.68% 556,077
2018-03-26 2018-03-22 0.604 885,374 +3,441 0.67% 535,185
2018-03-13 2018-03-09 0.654 881,933 -6,882 0.66% 576,676
2018-03-09 2018-03-07 0.593 888,815 +6,882 0.67% 526,933
2018-03-05 2018-03-01 0.616 881,933 -10,323 0.66% 543,357
2018-02-28 2018-02-26 0.639 892,256 +6,882 0.67% 570,461
2018-02-21 2018-02-15 0.654 885,374 -3,441 0.67% 578,926
2018-02-09 2018-02-07 0.634 888,815 -1,033 0.67% 563,095
2018-02-08 2018-02-06 0.584 889,848 -34,410 0.67% 519,787
2018-01-29 2018-01-25 0.625 924,258 +258 0.70% 577,491
2018-01-16 2018-01-12 0.668 924,000 -37,851 0.70% 617,609
2018-01-15 2018-01-11 0.683 961,851 +37,851 0.72% 656,885
2018-01-10 2018-01-08 0.610 924,000 +34,411 0.70% 563,904
2018-01-02 2017-12-28 0.631 889,589 -8,603 0.67% 561,000
2017-12-27 2017-12-21 0.584 898,192 +20,646 0.68% 524,661
2017-11-16 2017-11-14 0.712 877,546 -2,753 0.79% 624,813
2017-11-14 2017-11-10 0.721 880,299 -79,143 0.80% 634,448
2017-11-09 2017-11-07 0.712 959,442 -172 0.87% 683,123
2017-11-03 2017-11-01 0.756 959,614 +5,161 0.87% 725,077
2017-10-31 2017-10-27 0.741 954,453 +52 0.86% 707,308
2017-10-18 2017-10-16 0.706 954,401 -10,323 0.86% 673,986
2017-10-17 2017-10-13 0.700 964,724 +3,441 0.87% 675,669
2017-09-29 2017-09-27 0.709 961,283 +13,764 0.87% 681,640
2017-09-26 2017-09-22 0.715 947,519 +24,087 0.86% 677,387
2017-09-19 2017-09-15 0.721 923,432 -15,484 0.83% 665,534
2017-09-11 2017-09-07 0.727 938,916 -13,764 0.85% 682,151
2017-08-30 2017-08-28 0.715 952,680 -1,996 0.86% 681,077
2017-08-03 2017-08-01 0.727 954,676 -4,301 0.86% 693,601
2017-07-31 2017-07-27 0.712 958,977 +20,646 0.87% 682,792
2017-07-13 2017-07-11 0.756 938,331 -3,441 0.85% 708,995
2017-07-10 2017-07-06 0.697 941,772 +3,441 0.85% 656,857
2017-07-05 2017-07-03 0.712 938,331 -58,498 0.85% 668,092
2017-07-03 2017-06-29 0.741 996,829 +34,411 0.90% 738,711
2017-06-30 2017-06-28 0.799 962,418 +3,441 0.87% 769,149
2017-06-29 2017-06-27 0.828 958,977 -20,647 0.87% 794,268
2017-06-28 2017-06-26 0.886 979,624 -24,087 0.89% 868,307
2017-06-27 2017-06-23 0.872 1,003,711 -6,882 0.91% 875,072
2017-06-26 2017-06-22 0.872 1,010,593 -6,882 0.91% 881,072
2017-06-22 2017-06-20 0.872 1,017,475 +20,646 0.92% 887,072
2017-06-16 2017-06-14 0.872 996,829 -2,924 0.90% 869,072
2017-06-15 2017-06-13 0.901 999,753 -13,248 0.90% 900,675
2017-06-12 2017-06-08 0.915 1,013,001 -1,377 0.92% 927,330
2017-06-08 2017-06-06 0.944 1,014,378 -13,764 0.92% 958,070
2017-06-07 2017-06-05 0.930 1,028,142 +3,441 0.93% 956,130
2017-05-23 2017-05-19 0.988 1,024,701 -3,269 0.93% 1,012,488
2017-05-19 2017-05-17 1.003 1,027,970 -30,969 0.93% 1,030,655
2017-05-15 2017-05-11 0.988 1,058,939 -5,161 0.96% 1,046,318
2017-05-12 2017-05-10 1.003 1,064,100 -3,441 0.96% 1,066,880
2017-04-28 2017-04-26 1.046 1,067,541 +24,087 0.96% 1,116,866
2017-04-27 2017-04-25 1.104 1,043,454 +3,441 0.94% 1,152,314
2017-04-07 2017-04-05 1.090 1,040,013 -27,528 0.94% 1,133,402
2017-04-06 2017-04-03 1.090 1,067,541 +51 0.96% 1,163,402
2017-04-05 2017-03-31 1.119 1,067,490 -3,441 0.96% 1,194,369
2017-03-30 2017-03-28 1.119 1,070,931 -24,087 0.97% 1,198,219
2017-03-29 2017-03-27 1.133 1,095,018 -3,097 0.99% 1,241,080
2017-03-24 2017-03-22 1.148 1,098,115 +68,820 0.99% 1,260,546
2017-03-23 2017-03-21 1.162 1,029,295 +3,441 0.93% 1,196,503
2017-03-16 2017-03-14 1.119 1,025,854 -13,764 0.93% 1,147,784
2017-03-13 2017-03-09 1.104 1,039,618 +23,227 0.94% 1,148,078
2017-02-27 2017-02-23 1.148 1,016,391 -34,410 0.92% 1,166,734
2017-02-23 2017-02-21 1.148 1,050,801 +17,205 0.95% 1,206,234
2017-02-20 2017-02-16 1.148 1,033,596 -24,087 0.93% 1,186,484
2017-02-16 2017-02-14 1.192 1,057,683 +6,882 0.96% 1,260,240
2017-02-10 2017-02-08 1.104 1,050,801 -1,720 0.95% 1,160,427
2017-02-08 2017-02-06 1.017 1,052,521 -20,646 0.95% 1,070,564
2017-02-07 2017-02-03 1.046 1,073,167 -96,349 0.97% 1,122,752
2017-02-03 2017-02-01 1.032 1,169,516 -27,528 1.06% 1,206,559
2017-02-02 2017-01-27 0.959 1,197,044 +27,528 1.08% 1,147,990
2017-01-20 2017-01-18 0.959 1,169,516 -144,522 1.06% 1,121,590
2017-01-19 2017-01-17 0.959 1,314,038 -13,764 1.19% 1,260,189
2017-01-17 2017-01-13 0.988 1,327,802 -3,441 1.20% 1,311,977
2017-01-16 2017-01-12 0.959 1,331,243 +6,882 1.20% 1,276,689
2017-01-11 2017-01-09 0.944 1,324,361 -1,721 1.20% 1,250,845
2017-01-04 2016-12-30 0.988 1,326,082 -75,702 1.20% 1,310,277
2017-01-03 2016-12-29 0.974 1,401,784 -2,925 1.27% 1,364,708
2016-12-22 2016-12-20 0.959 1,404,709 +13,764 1.27% 1,347,145
2016-12-21 2016-12-19 0.988 1,390,945 +3,441 1.26% 1,374,367
2016-12-20 2016-12-16 0.959 1,387,504 +6,882 1.25% 1,330,645
2016-12-19 2016-12-15 0.974 1,380,622 +13,764 1.25% 1,344,106
2016-12-16 2016-12-14 0.974 1,366,858 +6,882 1.24% 1,330,706
2016-12-12 2016-12-08 1.017 1,359,976 -34,410 1.23% 1,383,290
2016-12-07 2016-12-05 1.046 1,394,386 +20,646 1.26% 1,458,812
2016-12-06 2016-12-02 1.046 1,373,740 -99,789 1.24% 1,437,212
2016-12-02 2016-11-30 1.046 1,473,529 +44,733 1.33% 1,541,612
2016-11-29 2016-11-25 1.032 1,428,796 -6,882 1.29% 1,474,051
2016-11-25 2016-11-23 1.046 1,435,678 -34,410 1.30% 1,502,012
2016-11-23 2016-11-21 1.046 1,470,088 -75,702 1.33% 1,538,012
2016-11-14 2016-11-10 1.046 1,545,790 +34,410 1.40% 1,617,212
2016-11-04 2016-11-02 1.017 1,511,380 -3,441 1.37% 1,537,289
2016-10-26 2016-10-24 1.075 1,514,821 -17,205 1.37% 1,628,834
2016-10-25 2016-10-20 1.075 1,532,026 -17,205 1.38% 1,647,334
2016-10-19 2016-10-17 1.090 1,549,231 -27,528 1.40% 1,688,346
2016-10-18 2016-10-14 1.090 1,576,759 +30,969 1.43% 1,718,346
2016-10-17 2016-10-13 1.104 1,545,790 +72,261 1.40% 1,707,057
2016-10-14 2016-10-12 1.104 1,473,529 -13,764 1.33% 1,627,257
2016-10-13 2016-10-11 1.104 1,487,293 -110,113 1.34% 1,642,457
2016-10-12 2016-10-07 1.090 1,597,406 +99,790 1.44% 1,740,847
2016-10-11 2016-10-06 1.162 1,497,616 -132,479 1.35% 1,740,902
2016-10-07 2016-10-05 1.177 1,630,095 -141,082 1.47% 1,918,589
2016-10-05 2016-10-03 0.930 1,771,177 -20,646 1.60% 1,647,122
2016-09-30 2016-09-28 0.944 1,791,823 -61,938 1.62% 1,692,359
2016-09-23 2016-09-21 0.959 1,853,761 -3,441 1.68% 1,777,795
2016-09-13 2016-09-09 1.003 1,857,202 +13,764 1.68% 1,862,053
2016-09-12 2016-09-08 0.959 1,843,438 +13,764 1.67% 1,767,895
2016-09-09 2016-09-07 0.944 1,829,674 +3,441 1.65% 1,728,108
2016-09-08 2016-09-06 0.959 1,826,233 +3,441 1.65% 1,751,395
2016-09-07 2016-09-05 1.003 1,822,792 +96,349 1.65% 1,827,554
2016-09-06 2016-09-02 0.944 1,726,443 -34,411 1.56% 1,630,608
2016-09-02 2016-08-31 0.915 1,760,854 -1,204 1.59% 1,611,936
2016-09-01 2016-08-30 0.930 1,762,058 +13,764 1.59% 1,638,642
2016-08-30 2016-08-26 0.915 1,748,294 -3,441 1.58% 1,600,438
2016-08-26 2016-08-24 0.944 1,751,735 +3,441 1.58% 1,654,496
2016-08-18 2016-08-16 0.988 1,748,294 -3,441 1.58% 1,727,457
2016-08-17 2016-08-15 1.003 1,751,735 +92,907 1.58% 1,756,311
2016-08-16 2016-08-12 1.017 1,658,828 -1,720 1.50% 1,687,265
2016-08-11 2016-08-09 0.988 1,660,548 -1,549 1.50% 1,640,757
2016-08-10 2016-08-08 0.974 1,662,097 -23,398 1.50% 1,618,136
2016-08-08 2016-08-04 0.944 1,685,495 -13,764 1.52% 1,591,933
2016-08-03 2016-07-29 0.930 1,699,259 -86,026 1.54% 1,580,242
2016-08-01 2016-07-28 0.974 1,785,285 -6,882 1.61% 1,738,066
2016-07-28 2016-07-26 0.988 1,792,167 -3,441 1.62% 1,770,807
2016-07-27 2016-07-25 0.988 1,795,608 -1,032 1.62% 1,774,207
2016-07-25 2016-07-21 0.988 1,796,640 -6,538 1.62% 1,775,227
2016-07-22 2016-07-20 0.974 1,803,178 -51,615 1.63% 1,755,486
2016-07-13 2016-07-11 0.988 1,854,793 -6,882 1.68% 1,832,687
2016-07-11 2016-07-07 0.930 1,861,675 +6,882 1.68% 1,731,282
2016-07-08 2016-07-06 0.959 1,854,793 -82,584 1.68% 1,778,784
2016-07-07 2016-07-05 1.003 1,937,377 +3,441 1.75% 1,942,438
2016-06-30 2016-06-28 1.061 1,933,936 +3,097 1.75% 2,051,393
2016-06-29 2016-06-27 1.003 1,930,839 -27,529 1.75% 1,935,883
2016-06-28 2016-06-24 0.959 1,958,368 -24,087 1.77% 1,878,115
2016-06-27 2016-06-23 0.901 1,982,455 -2,064 1.79% 1,785,990
2016-06-24 2016-06-22 0.872 1,984,519 -3,441 1.79% 1,730,177
2016-06-23 2016-06-21 0.915 1,987,960 +3,441 1.80% 1,819,835
2016-06-16 2016-06-14 0.944 1,984,519 -3,097 1.79% 1,874,358
2016-06-15 2016-06-13 0.959 1,987,616 +3,957 1.80% 1,906,164
2016-06-14 2016-06-10 1.061 1,983,659 +3,613 1.79% 2,104,136
2016-06-13 2016-06-08 1.162 1,980,046 +33,550 1.79% 2,301,702
2016-06-10 2016-06-07 1.162 1,946,496 -516 1.76% 2,262,702
2016-06-08 2016-06-06 1.162 1,947,012 -4,990 1.76% 2,263,302
2016-06-07 2016-06-03 1.162 1,952,002 -3,097 1.76% 2,269,103
2016-06-02 2016-05-31 1.162 1,955,099 +17,205 1.77% 2,272,703
2016-05-31 2016-05-27 1.221 1,937,894 +84,305 1.75% 2,365,338
2016-05-30 2016-05-26 1.221 1,853,589 -85,165 1.68% 2,262,438
2016-05-27 2016-05-25 1.221 1,938,754 +1,032 1.75% 2,366,388
2016-05-26 2016-05-24 1.221 1,937,722 +97,897 1.75% 2,365,128
2016-05-25 2016-05-23 1.221 1,839,825 -84,305 1.66% 2,245,638
2016-05-24 2016-05-20 1.279 1,924,130 +60,906 1.74% 2,460,373
2016-05-23 2016-05-19 1.279 1,863,224 +17,550 1.68% 2,382,493
2016-05-20 2016-05-18 1.279 1,845,674 +81,724 1.67% 2,360,052
2016-05-19 2016-05-17 1.337 1,763,950 -65,380 1.59% 2,358,077
2016-05-18 2016-05-16 1.337 1,829,330 +1,033 1.65% 2,445,478
2016-05-16 2016-05-12 1.337 1,828,297 -113,554 1.65% 2,444,097
2016-05-13 2016-05-11 1.395 1,941,851 +130,415 1.76% 2,708,763
2016-05-12 2016-05-10 1.279 1,811,436 +20,646 1.64% 2,316,272
2016-05-11 2016-05-09 1.279 1,790,790 -1,377 1.62% 2,289,872
2016-05-10 2016-05-06 1.337 1,792,167 +17,377 1.62% 2,395,798
2016-05-09 2016-05-05 1.453 1,774,790 -33,894 1.60% 2,578,879
2016-05-05 2016-05-03 1.221 1,808,684 +517 1.63% 2,207,628
2016-05-04 2016-04-29 1.279 1,808,167 -27,356 1.63% 2,312,092
2016-05-03 2016-04-28 1.279 1,835,523 +17,205 1.66% 2,347,072
2016-04-29 2016-04-27 1.395 1,818,318 -8,603 1.64% 2,536,442
2016-04-28 2016-04-26 1.395 1,826,921 +31,313 1.65% 2,548,443
2016-04-26 2016-04-22 1.395 1,795,608 +20,646 1.62% 2,504,763
2016-04-25 2016-04-21 1.453 1,774,962 -31,141 1.60% 2,579,128
2016-04-22 2016-04-20 1.453 1,806,103 +4,990 1.63% 2,624,378
2016-04-21 2016-04-19 1.511 1,801,113 +774 1.63% 2,721,813
2016-04-20 2016-04-18 1.511 1,800,339 +21,162 1.63% 2,720,643
2016-04-19 2016-04-15 1.453 1,779,177 +6,022 1.61% 2,585,253
2016-04-18 2016-04-14 1.511 1,773,155 +63,831 1.60% 2,679,563
2016-04-15 2016-04-13 1.511 1,709,324 +69,508 1.55% 2,583,103
2016-04-14 2016-04-12 1.395 1,639,816 -202,848 1.48% 2,287,443
2016-04-13 2016-04-11 1.279 1,842,664 +17,205 1.67% 2,356,203
2016-04-12 2016-04-08 1.337 1,825,459 +15,829 1.65% 2,440,303
2016-04-08 2016-04-06 1.337 1,809,630 -15,484 1.64% 2,419,143
2016-04-07 2016-04-05 1.337 1,825,114 +8,602 1.65% 2,439,842
2016-04-06 2016-04-01 1.395 1,816,512 -74,670 1.64% 2,533,923
2016-04-05 2016-03-31 1.395 1,891,182 +10,323 1.71% 2,638,083
2016-04-01 2016-03-30 1.395 1,880,859 +84,649 1.70% 2,623,683
2016-03-31 2016-03-29 1.395 1,796,210 -19,270 1.62% 2,505,603
2016-03-30 2016-03-24 1.569 1,815,480 +79,144 1.64% 2,849,044
2016-03-29 2016-03-23 1.744 1,736,336 -91,187 1.57% 3,027,603
2016-03-24 2016-03-22 1.511 1,827,523 -62,282 1.65% 2,761,723
2016-03-23 2016-03-21 1.221 1,889,805 -82,757 1.71% 2,306,642
2016-03-22 2016-03-18 1.221 1,972,562 -54,196 1.78% 2,407,653
2016-03-17 2016-03-15 1.221 2,026,758 +98,241 1.83% 2,473,803
2016-03-15 2016-03-11 1.279 1,928,517 +155,706 1.74% 2,465,983
2016-03-14 2016-03-10 1.221 1,772,811 -160,007 1.60% 2,163,842
2016-03-10 2016-03-08 1.221 1,932,818 +1,720 1.75% 2,359,142
2016-03-09 2016-03-07 1.221 1,931,098 +3,958 1.75% 2,357,043
2016-03-08 2016-03-04 1.162 1,927,140 +14,280 1.74% 2,240,202
2016-03-04 2016-03-02 1.221 1,912,860 +32,517 1.73% 2,334,782
2016-03-03 2016-03-01 1.221 1,880,343 +5,850 1.70% 2,295,093
2016-03-02 2016-02-29 1.221 1,874,493 +688 1.69% 2,287,953
2016-03-01 2016-02-26 1.279 1,873,805 +2,409 1.69% 2,396,023
2016-02-29 2016-02-25 1.162 1,871,396 +2,581 1.69% 2,175,402
2016-02-26 2016-02-24 1.162 1,868,815 -38,712 1.69% 2,172,402
2016-02-25 2016-02-23 1.162 1,907,527 +65,380 1.72% 2,217,403
2016-02-24 2016-02-22 1.221 1,842,147 +89,466 1.67% 2,248,472
2016-02-22 2016-02-18 1.162 1,752,681 -13,764 1.58% 2,037,402
2016-02-19 2016-02-17 1.162 1,766,445 +20,990 1.60% 2,053,402
2016-02-18 2016-02-16 1.162 1,745,455 +4,817 1.58% 2,029,002
2016-02-17 2016-02-15 1.162 1,740,638 +17,205 1.57% 2,023,403
2016-02-12 2016-02-05 1.162 1,723,433 -15,140 1.56% 2,003,403
2016-02-11 2016-02-04 1.162 1,738,573 +16,861 1.57% 2,021,002
2016-02-05 2016-02-03 1.104 1,721,712 +1,720 1.56% 1,901,332
2016-02-03 2016-02-01 1.104 1,719,992 -25,463 1.55% 1,899,433
2016-02-02 2016-01-29 1.162 1,745,455 -30,109 1.58% 2,029,002
2016-02-01 2016-01-28 1.162 1,775,564 +30,797 1.60% 2,064,003
2016-01-29 2016-01-27 1.221 1,744,767 +1,032 1.58% 2,129,613
2016-01-28 2016-01-26 1.221 1,743,735 +1,721 1.58% 2,128,353
2016-01-27 2016-01-25 1.279 1,742,014 +36,647 1.57% 2,227,503
2016-01-26 2016-01-22 1.162 1,705,367 -16,345 1.54% 1,982,402
2016-01-25 2016-01-21 1.046 1,721,712 +516 1.56% 1,801,262
2016-01-22 2016-01-20 1.162 1,721,196 -106,499 1.56% 2,000,803
2016-01-21 2016-01-19 1.162 1,827,695 +21,850 1.65% 2,124,602
2016-01-20 2016-01-18 1.162 1,805,845 -20,302 1.63% 2,099,203
2016-01-19 2016-01-15 1.221 1,826,147 -39,227 1.65% 2,228,943
2016-01-18 2016-01-14 1.221 1,865,374 -861 1.69% 2,276,822
2016-01-15 2016-01-13 1.221 1,866,235 -35,442 1.69% 2,277,873
2016-01-14 2016-01-12 1.279 1,901,677 +17,205 1.72% 2,431,663
2016-01-13 2016-01-11 1.337 1,884,472 +860 1.70% 2,519,193
2016-01-12 2016-01-08 1.395 1,883,612 +2,753 1.70% 2,627,523
2016-01-11 2016-01-07 1.279 1,880,859 +82,757 1.70% 2,405,043
2016-01-08 2016-01-06 1.337 1,798,102 +111,144 1.63% 2,403,732
2016-01-07 2016-01-05 1.453 1,686,958 -18,581 1.52% 2,451,253
2016-01-06 2016-01-04 1.511 1,705,539 +22,882 1.54% 2,577,383
2016-01-05 2015-12-31 1.686 1,682,657 +131,447 1.52% 2,836,204
2016-01-04 2015-12-29 2.151 1,551,210 +9,463 1.40% 3,335,925
2015-12-29 2015-12-24 2.209 1,541,747 +88,950 1.39% 3,405,184
2015-12-28 2015-12-22 2.092 1,452,797 +11,871 1.31% 3,039,844
2015-12-23 2015-12-21 1.976 1,440,926 -5,677 1.30% 2,847,505
2015-12-22 2015-12-18 1.918 1,446,603 -6,882 1.31% 2,774,644
2015-12-21 2015-12-17 1.976 1,453,485 +2,236 1.31% 2,872,324
2015-12-18 2015-12-16 2.034 1,451,249 +3,441 1.31% 2,952,255
2015-12-16 2015-12-14 1.918 1,447,808 -23,570 1.31% 2,776,955
2015-12-15 2015-12-11 2.034 1,471,378 -29,765 1.33% 2,993,203
2015-12-14 2015-12-10 2.034 1,501,143 -6,882 1.36% 3,053,754
2015-12-11 2015-12-09 2.151 1,508,025 +6,882 1.36% 3,243,054
2015-12-10 2015-12-08 2.209 1,501,143 +13,420 1.36% 3,315,504
2015-12-08 2015-12-04 2.325 1,487,723 -51,099 1.34% 3,458,804
2015-12-07 2015-12-03 2.325 1,538,822 -17,205 1.39% 3,577,604
2015-12-04 2015-12-02 2.267 1,556,027 +20,990 1.41% 3,527,164
2015-12-03 2015-12-01 2.267 1,535,037 -6,882 1.39% 3,479,584
2015-12-02 2015-11-30 2.267 1,541,919 +28,388 1.39% 3,495,184
2015-12-01 2015-11-27 2.325 1,513,531 +27,700 1.37% 3,518,805
2015-11-30 2015-11-26 2.441 1,485,831 -52,819 1.34% 3,627,126
2015-11-27 2015-11-25 2.557 1,538,650 -15,141 1.39% 3,934,925
2015-11-26 2015-11-24 2.441 1,553,791 -32,345 1.40% 3,793,026
2015-11-25 2015-11-23 2.383 1,586,136 +7,054 1.43% 3,779,794
2015-11-24 2015-11-20 2.441 1,579,082 +28,560 1.43% 3,854,765
2015-11-23 2015-11-19 2.499 1,550,522 -94,283 1.40% 3,875,166
2015-11-20 2015-11-18 2.557 1,644,805 -4,818 1.49% 4,206,404
2015-11-19 2015-11-17 2.616 1,649,623 +4,129 1.49% 4,314,606
2015-11-18 2015-11-16 2.441 1,645,494 +14,969 1.49% 4,016,886
2015-11-17 2015-11-13 2.674 1,630,525 +11,011 1.47% 4,359,425
2015-11-16 2015-11-12 2.732 1,619,514 +72,089 1.46% 4,424,116
2015-11-13 2015-11-11 2.790 1,547,425 +382,641 1.40% 4,317,126
2015-11-12 2015-11-10 3.429 1,164,784 -100,650 1.05% 3,994,306
2015-11-11 2015-11-09 3.371 1,265,434 +46,798 1.14% 4,265,907
2015-11-10 2015-11-06 3.371 1,218,636 -412,061 1.10% 4,108,146
2015-11-09 2015-11-05 4.010 1,630,697 +75,530 1.47% 6,539,827
2015-11-06 2015-11-04 4.185 1,555,167 +129,038 1.41% 6,508,088
2015-11-05 2015-11-03 4.592 1,426,129 +688 1.29% 6,548,319
2015-11-04 2015-11-02 4.534 1,425,441 -253,947 1.29% 6,462,310
2015-11-03 2015-10-30 4.417 1,679,388 -14,796 1.52% 7,418,371
2015-11-02 2015-10-29 4.359 1,694,184 -36,475 1.53% 7,385,259
2015-10-30 2015-10-28 4.243 1,730,659 +110,285 1.56% 7,343,080
2015-10-29 2015-10-27 4.708 1,620,374 +534,217 1.46% 7,628,589
2015-10-28 2015-10-26 5.580 1,086,157 +77,250 0.98% 6,060,490
2015-10-27 2015-10-23 5.928 1,008,907 -37,162 0.91% 5,981,295
2015-10-26 2015-10-22 5.870 1,046,069 +271,667 0.95% 6,140,809
2015-10-23 2015-10-20 6.452 774,402 -355,972 0.70% 4,996,126
2015-10-22 2015-10-19 6.161 1,130,374 +568 1.02% 6,964,211
2015-10-20 2015-10-16 5.987 1,129,806 +40,087 1.02% 6,763,710
2015-10-19 2015-10-15 6.510 1,089,719 +144,007 0.98% 7,093,759
2015-10-16 2015-10-14 6.742 945,712 +155,189 0.85% 6,376,183
2015-10-15 2015-10-13 7.672 790,523 +275,591 0.71% 6,065,022
2015-10-14 2015-10-12 7.033 514,932 +118,784 0.47% 3,621,422
2015-10-13 2015-10-09 10.055 396,148 +21,248 0.36% 3,983,341
2015-10-12 2015-10-08 14.472 374,900 +2,271 0.34% 5,425,736
2015-10-09 2015-10-07 15.984 372,629 +6,331 0.34% 5,955,980
2015-10-08 2015-10-06 18.018 366,298 +24,414 0.33% 6,599,942
2015-10-07 2015-10-05 20.633 341,884 +172 0.31% 7,054,253
2015-10-06 2015-10-02 20.343 341,712 +330,442 0.31% 6,951,398
2015-10-05 2015-09-30 40.104 11,270 -2,064 0.10% 451,978
2015-10-02 2015-09-29 37.780 13,334 -258 0.12% 503,753
2015-09-30 2015-09-25 42.429 13,592 +1,015 0.12% 576,700
2015-09-29 2015-09-24 41.267 12,577 -774 0.11% 519,014
2015-09-25 2015-09-23 44.754 13,351 -3,854 0.12% 597,514
2015-09-24 2015-09-22 36.036 17,205 -1,256 0.16% 619,998
2015-09-23 2015-09-21 37.198 18,461 -792 0.17% 686,719
2015-09-22 2015-09-18 34.292 19,253 -1,462 0.17% 660,229
2015-09-21 2015-09-17 31.386 20,715 -26,221 0.19% 650,164
2015-09-18 2015-09-16 28.189 46,936 +1,377 0.42% 1,323,097
2015-09-17 2015-09-15 34.292 45,559 +11,372 0.41% 1,562,320
2015-09-16 2015-09-14 16.100 34,187 +2,839 0.31% 550,408
2015-09-15 2015-09-11 17.495 31,348 -256,323 0.28% 548,429
2015-09-14 2015-09-10 17.379 287,671 +9,119 0.26% 4,999,323
2015-09-11 2015-09-09 17.437 278,552 +5,162 0.25% 4,857,037
2015-09-10 2015-09-08 17.030 273,390 -5,162 0.25% 4,655,798
2015-09-09 2015-09-07 16.274 278,552 -172 0.25% 4,533,235
2015-09-07 2015-09-02 15.984 278,724 +1,548 0.25% 4,455,033
2015-09-04 2015-09-01 16.507 277,176 -1,548 0.25% 4,575,282
2015-09-02 2015-08-31 16.856 278,724 -860 0.25% 4,698,035
2015-09-01 2015-08-28 16.972 279,584 -2,925 0.25% 4,745,031
2015-08-31 2015-08-27 16.274 282,509 +3,785 0.26% 4,597,632
2015-08-28 2015-08-26 15.112 278,724 -8,603 0.25% 4,212,032
2015-08-27 2015-08-25 14.763 287,327 +1,893 0.26% 4,241,838
2015-08-26 2015-08-24 15.867 285,434 -4,817 0.26% 4,529,104
2015-08-25 2015-08-21 16.565 290,251 -172 0.26% 4,807,978
2015-08-24 2015-08-20 17.204 290,423 +32,517 0.26% 4,996,508
2015-08-21 2015-08-19 18.483 257,906 +5,506 0.23% 4,766,861
2015-08-20 2015-08-18 18.483 252,400 -52,820 0.23% 4,665,094
2015-08-19 2015-08-17 16.100 305,220 -5,161 0.28% 4,914,017
2015-08-18 2015-08-14 16.158 310,381 -2,822 0.28% 5,015,149
2015-08-17 2015-08-13 15.228 313,203 -5,333 0.28% 4,769,481
2015-08-14 2015-08-12 13.833 318,536 -42,497 0.29% 4,406,354
2015-08-13 2015-08-11 12.729 361,033 -7,054 0.33% 4,595,523
2015-08-12 2015-08-10 12.671 368,087 -2,753 0.33% 4,663,918
2015-08-06 2015-08-04 12.089 370,840 +344 0.34% 4,483,259
2015-08-05 2015-08-03 12.554 370,496 -7,054 0.33% 4,651,373
2015-08-03 2015-07-30 12.206 377,550 +2,409 0.34% 4,608,267
2015-07-30 2015-07-28 12.089 375,141 +1,032 0.34% 4,535,256
2015-07-29 2015-07-27 12.322 374,109 +4,646 0.34% 4,609,756
2015-07-28 2015-07-24 12.380 369,463 +1,376 0.33% 4,573,982
2015-07-27 2015-07-23 12.496 368,087 -3,785 0.33% 4,599,735
2015-07-24 2015-07-22 12.961 371,872 -18,754 0.34% 4,819,947
2015-07-22 2015-07-20 11.741 390,626 +60,906 0.35% 4,586,236
2015-07-21 2015-07-17 13.426 329,720 -34,238 0.30% 4,426,915
2015-07-20 2015-07-16 12.031 363,958 +8,603 0.33% 4,378,905
2015-07-17 2015-07-15 12.961 355,355 +16,689 0.32% 4,605,865
2015-07-16 2015-07-14 13.368 338,666 +344 0.31% 4,527,342
2015-07-14 2015-07-10 13.426 338,322 +1,892 0.31% 4,542,408
2015-07-13 2015-07-09 11.624 336,430 -12,559 0.30% 3,910,827
2015-07-10 2015-07-08 9.765 348,989 +3,613 0.32% 3,407,728
2015-07-09 2015-07-07 11.334 345,376 +1,548 0.31% 3,914,449
2015-07-08 2015-07-06 11.973 343,828 +26,668 0.31% 4,116,730
2015-07-07 2015-07-03 13.368 317,160 +2,581 0.29% 4,239,847
2015-07-06 2015-07-02 13.136 314,579 -15,657 0.28% 4,132,207
2015-07-03 2015-06-30 13.543 330,236 +688 0.30% 4,472,231
2015-06-30 2015-06-26 13.310 329,548 +3,785 0.30% 4,386,297
2015-06-29 2015-06-25 13.368 325,763 +345 0.29% 4,354,853
2015-06-26 2015-06-24 13.368 325,418 +5,677 0.29% 4,350,241
2015-06-24 2015-06-22 13.136 319,741 +14,797 0.29% 4,200,013
2015-06-22 2015-06-18 13.543 304,944 -1,721 0.28% 4,129,713
2015-06-19 2015-06-17 13.601 306,665 +3,957 0.28% 4,170,844
2015-06-18 2015-06-16 13.601 302,708 -1,032 0.27% 4,117,026
2015-06-16 2015-06-12 13.368 303,740 +21,334 0.27% 4,060,446
2015-06-15 2015-06-11 13.252 282,406 +11,872 0.26% 3,742,421
2015-06-12 2015-06-10 13.368 270,534 +516 0.24% 3,616,543
2015-06-11 2015-06-09 13.601 270,018 -52,992 0.24% 3,672,421
2015-06-08 2015-06-04 13.949 323,010 -1,376 0.29% 4,505,792
2015-06-05 2015-06-03 14.182 324,386 +14,796 0.29% 4,600,403
2015-06-03 2015-06-01 14.356 309,590 +688 0.28% 4,444,550
2015-06-02 2015-05-29 14.821 308,902 +1,377 0.28% 4,578,306
2015-06-01 2015-05-28 14.647 307,525 +1,720 0.28% 4,504,275
2015-05-28 2015-05-26 15.519 305,805 -1,204 0.28% 4,745,694
2015-05-27 2015-05-22 15.519 307,009 -4,818 0.28% 4,764,379
2015-05-22 2015-05-20 14.589 311,827 +861 0.28% 4,549,161
2015-05-21 2015-05-19 14.705 310,966 +2,581 0.28% 4,572,749
2015-05-20 2015-05-18 14.647 308,385 +5,161 0.28% 4,516,871
2015-05-18 2015-05-14 15.112 303,224 +688 0.27% 4,582,272
2015-05-14 2015-05-12 14.472 302,536 -1,204 0.27% 4,378,449
2015-05-13 2015-05-11 14.763 303,740 +86 0.27% 4,484,145
2015-05-12 2015-05-08 14.879 303,654 +2,925 0.27% 4,518,173
2015-05-05 2015-04-30 16.856 300,729 +1,720 0.27% 5,068,941
2015-04-30 2015-04-28 17.727 299,009 -51 0.27% 5,300,636
2015-04-29 2015-04-27 18.599 299,060 +3,441 0.27% 5,562,272
2015-04-28 2015-04-24 19.006 295,619 -5,506 0.27% 5,618,547
2015-04-23 2015-04-21 18.599 301,125 -2,391 0.27% 5,600,679
2015-04-20 2015-04-16 17.262 303,516 -1,721 0.27% 5,239,405
2015-04-17 2015-04-15 17.204 305,237 +1,032 0.28% 5,251,372
2015-04-15 2015-04-13 17.960 304,205 +1,721 0.27% 5,463,472
2015-04-14 2015-04-10 17.669 302,484 -3,097 0.27% 5,344,658
2015-04-13 2015-04-09 18.599 305,581 -860 0.28% 5,683,557
2015-04-10 2015-04-08 18.599 306,441 +1,720 0.28% 5,699,552
2015-04-08 2015-04-01 15.461 304,721 +3,441 0.28% 4,711,161
2015-03-25 2015-03-23 14.763 301,280 -1,720 0.27% 4,447,827
2015-03-24 2015-03-20 14.531 303,000 -1,721 0.27% 4,402,776
2015-02-26 2015-02-24 13.543 304,721 -1,720 0.28% 4,126,693
2015-01-27 2015-01-23 13.484 306,441 +5,161 0.28% 4,132,176
2015-01-26 2015-01-22 13.252 301,280 -3,785 0.27% 3,992,538
2015-01-16 2015-01-14 13.136 305,065 -1,032 0.28% 4,007,234
2015-01-15 2015-01-13 13.368 306,097 +3,957 0.28% 4,091,955
2015-01-09 2015-01-07 14.008 302,140 +1,720 0.27% 4,232,229
2015-01-08 2015-01-06 14.066 300,420 -6,193 0.27% 4,225,597
2015-01-06 2015-01-02 15.112 306,613 +4,301 0.28% 4,633,486
2015-01-05 2014-12-31 16.797 302,312 +2,753 0.27% 5,078,052
2015-01-02 2014-12-29 13.484 299,559 -1,721 0.27% 4,039,376
2014-12-23 2014-12-19 14.589 301,280 +1,721 0.27% 4,395,294
2014-12-18 2014-12-16 15.112 299,559 +1,720 0.27% 4,526,887
2014-12-15 2014-12-11 15.461 297,839 -1,892 0.27% 4,604,761
2014-12-11 2014-12-09 15.577 299,731 -1,377 0.27% 4,668,855
2014-12-09 2014-12-05 16.565 301,108 -1,720 0.27% 4,987,823
2014-12-08 2014-12-04 16.042 302,828 +1,548 0.27% 4,857,905
2014-12-05 2014-12-03 16.972 301,280 -1,720 0.27% 5,113,250
2014-12-04 2014-12-02 17.669 303,000 +1,720 0.27% 5,353,775
2014-11-20 2014-11-18 16.449 301,280 +1,377 0.27% 4,955,650
2014-11-18 2014-11-14 18.250 299,903 +3,097 0.27% 5,473,364
2014-11-17 2014-11-13 18.483 296,806 -1,721 0.27% 5,485,847
2014-11-14 2014-11-12 18.134 298,527 +344 0.27% 5,413,550
2014-11-11 2014-11-07 17.204 298,183 +2,581 0.27% 5,130,013
2014-11-03 2014-10-30 21.796 295,602 +1,376 0.27% 6,442,917
2014-10-31 2014-10-29 22.377 294,226 -16,517 0.27% 6,583,937
2014-10-29 2014-10-27 21.854 310,743 -1,204 0.28% 6,790,990
2014-10-21 2014-10-17 22.668 311,947 -1,376 0.28% 7,071,138
2014-10-20 2014-10-16 22.668 313,323 -2,925 0.28% 7,102,329
2014-10-17 2014-10-15 22.435 316,248 +4,456 0.29% 7,095,108
2014-10-16 2014-10-14 21.738 311,792 -3,613 0.28% 6,777,671
2014-10-15 2014-10-13 20.866 315,405 -4,129 0.29% 6,581,228
2014-10-14 2014-10-10 19.762 319,534 +1,548 0.29% 6,314,514
2014-10-10 2014-10-08 15.809 317,986 -4,817 0.29% 5,027,138
2014-10-08 2014-10-06 15.228 322,803 -861 0.29% 4,915,670
2014-10-07 2014-10-03 14.879 323,664 +1,721 0.29% 4,815,909
2014-10-03 2014-09-29 14.531 321,943 +1,892 0.29% 4,678,029
2014-09-26 2014-09-24 15.693 320,051 +4,818 0.29% 5,022,580
2014-09-24 2014-09-22 15.926 315,233 +1,720 0.28% 5,020,259
2014-09-23 2014-09-19 16.391 313,513 +3,097 0.28% 5,138,644
2014-09-22 2014-09-18 16.274 310,416 +1,721 0.28% 5,051,799
2014-09-18 2014-09-16 16.507 308,695 +1,720 0.28% 5,095,559
2014-09-17 2014-09-15 17.553 306,975 +1,944 0.28% 5,388,326
2014-09-16 2014-09-12 18.018 305,031 +1,205 0.28% 5,496,036
2014-09-12 2014-09-10 18.309 303,826 +4,301 0.27% 5,562,620
2014-08-29 2014-08-27 21.505 299,525 -1,720 0.27% 6,441,377
2014-08-28 2014-08-26 20.052 301,245 -9,979 0.27% 6,040,639
2014-08-27 2014-08-25 19.645 311,224 +5,677 0.28% 6,114,116
2014-08-26 2014-08-22 17.844 305,547 +2,237 0.28% 5,452,056
2014-08-25 2014-08-21 15.926 303,310 -3,441 0.27% 4,830,379
2014-08-22 2014-08-20 16.216 306,751 -688 0.28% 4,974,324
2014-08-21 2014-08-19 16.681 307,439 -172 0.28% 5,128,434
2014-08-18 2014-08-14 17.611 307,611 +860 0.28% 5,417,369
2014-08-15 2014-08-13 18.541 306,751 -516 0.28% 5,687,489
2014-08-14 2014-08-12 18.832 307,267 -1,549 0.28% 5,786,352
2014-08-13 2014-08-11 18.948 308,816 +4,990 0.28% 5,851,420
2014-08-12 2014-08-08 19.180 303,826 -688 0.27% 5,827,507
2014-08-07 2014-08-05 19.529 304,514 +1,204 0.28% 5,946,897
2014-07-30 2014-07-28 20.575 303,310 -688 0.27% 6,240,708
2014-07-18 2014-07-16 21.157 303,998 +688 0.27% 6,431,555
2014-07-04 2014-07-02 22.610 303,310 -1,204 0.27% 6,857,728
2014-06-30 2014-06-26 23.481 304,514 +516 0.28% 7,150,436
2014-06-20 2014-06-18 24.179 303,998 +344 0.27% 7,350,349
2014-06-19 2014-06-17 24.237 303,654 -1,721 0.27% 7,359,681
2014-06-12 2014-06-10 23.133 305,375 -1,376 0.28% 7,064,159
2014-06-11 2014-06-09 22.668 306,751 +688 0.28% 6,953,357
2014-06-09 2014-06-05 24.063 306,063 +688 0.28% 7,364,700
2014-06-03 2014-05-29 22.958 305,375 -3,097 0.28% 7,010,911
2014-05-23 2014-05-21 23.703 308,472 -20,564 0.28% 7,311,731
2014-05-20 2014-05-16 24.520 329,036 -918 0.28% 8,068,097
2014-05-19 2014-05-15 23.703 329,954 -3,303 0.28% 7,820,920
2014-05-16 2014-05-14 22.232 333,257 -1,468 0.28% 7,408,915
2014-05-15 2014-05-13 21.905 334,725 +1,835 0.28% 7,332,117
2014-05-14 2014-05-12 20.652 332,890 -918 0.28% 6,874,722
2014-05-12 2014-05-08 17.491 333,808 -917 0.28% 5,838,711
2014-05-05 2014-04-30 17.001 334,725 -184 0.28% 5,690,598
2014-05-02 2014-04-29 16.946 334,909 +2,569 0.28% 5,675,477
2014-04-30 2014-04-28 17.110 332,340 -4,221 0.28% 5,686,270
2014-04-29 2014-04-25 18.418 336,561 +5,506 0.29% 6,198,629
2014-04-23 2014-04-17 18.091 331,055 -734 0.28% 5,988,988
2014-04-11 2014-04-09 19.780 331,789 +1,101 0.28% 6,562,719
2014-04-10 2014-04-08 19.780 330,688 +1,468 0.28% 6,540,941
2014-04-09 2014-04-07 20.052 329,220 -550 0.28% 6,601,600
2014-04-08 2014-04-04 21.414 329,770 +2,936 0.28% 7,061,856
2014-04-07 2014-04-03 21.469 326,834 -32,483 0.28% 7,016,792
2014-04-04 2014-04-02 23.758 359,317 +14,498 0.30% 8,536,492
2014-04-02 2014-03-31 27.626 344,819 -3,670 0.29% 9,526,082
2014-04-01 2014-03-28 25.610 348,489 +9,726 0.30% 8,924,874
2014-03-31 2014-03-27 26.700 338,763 +8,442 0.29% 9,044,972
2014-03-28 2014-03-26 28.280 330,321 +2,569 0.28% 9,341,545
2014-03-27 2014-03-25 27.572 327,752 +10,278 0.28% 9,036,725
2014-03-26 2014-03-24 27.517 317,474 -184 0.27% 8,736,042
2014-03-25 2014-03-21 28.117 317,658 +4,221 0.27% 8,931,506
2014-03-24 2014-03-20 27.899 313,437 +3,303 0.27% 8,744,508
2014-03-21 2014-03-19 28.226 310,134 +1,101 0.26% 8,753,754
2014-03-20 2014-03-18 28.607 309,033 +1,652 0.26% 8,840,551
2014-03-19 2014-03-17 27.245 307,381 +5,506 0.26% 8,374,564
2014-03-18 2014-03-14 28.226 301,875 +5,322 0.26% 8,520,638
2014-03-17 2014-03-13 29.207 296,553 +2,202 0.25% 8,661,284
2014-03-14 2014-03-12 28.444 294,351 -1,285 0.25% 8,372,424
2014-03-10 2014-03-06 33.239 295,636 +3,671 0.25% 9,826,579
2014-03-07 2014-03-05 31.059 291,965 -918 0.25% 9,068,195
2014-03-06 2014-03-04 31.495 292,883 +1,835 0.25% 9,224,380
2014-03-05 2014-03-03 31.604 291,048 -6,606 0.25% 9,198,305
2014-03-04 2014-02-28 32.803 297,654 +550 0.25% 9,763,902
2014-03-03 2014-02-27 31.713 297,104 +2,386 0.25% 9,422,077
2014-02-28 2014-02-26 31.059 294,718 -2,569 0.25% 9,153,700
2014-02-27 2014-02-25 30.787 297,287 +917 0.25% 9,152,496
2014-02-26 2014-02-24 28.880 296,370 -52,349 0.25% 8,559,045
2014-02-25 2014-02-21 24.466 348,719 +918 0.30% 8,531,731
2014-02-21 2014-02-19 23.921 347,801 +1,101 0.29% 8,319,755
2014-02-20 2014-02-18 23.649 346,700 -17,802 0.29% 8,198,960
2014-02-19 2014-02-17 20.434 364,502 -11,561 0.31% 7,448,115
2014-02-18 2014-02-14 19.889 376,063 -30,648 0.32% 7,479,433
2014-02-17 2014-02-13 19.344 406,711 +550 0.34% 7,867,368
2014-02-14 2014-02-12 19.180 406,161 +1,652 0.34% 7,790,334
2014-02-13 2014-02-11 19.671 404,509 +27,895 0.34% 7,957,022
2014-02-12 2014-02-10 20.216 376,614 -8,258 0.32% 7,613,521
2014-02-11 2014-02-07 19.671 384,872 -5,506 0.33% 7,570,746
2014-02-10 2014-02-06 19.344 390,378 +19,270 0.33% 7,551,424
2014-02-07 2014-02-05 19.998 371,108 +17,618 0.31% 7,421,327
2014-02-06 2014-02-04 20.434 353,490 -15,829 0.30% 7,223,099
2014-02-05 2014-01-30 20.052 369,319 +3,120 0.31% 7,405,675
2014-02-04 2014-01-28 20.052 366,199 +4,404 0.31% 7,343,112
2014-01-29 2014-01-27 19.235 361,795 -367 0.31% 6,959,090
2014-01-28 2014-01-24 19.453 362,162 +46 0.31% 7,045,086
2014-01-27 2014-01-23 19.725 362,116 -367 0.31% 7,142,849
2014-01-24 2014-01-22 20.379 362,483 -10,644 0.31% 7,387,108
2014-01-23 2014-01-21 20.270 373,127 +2,386 0.32% 7,563,360
2014-01-22 2014-01-20 20.543 370,741 -26,427 0.31% 7,616,004
2014-01-21 2014-01-17 17.982 397,168 -94,651 0.34% 7,141,729
2014-01-20 2014-01-16 20.434 491,819 +4,771 0.42% 10,049,669
2014-01-17 2014-01-15 24.030 487,048 +368 0.41% 11,703,763
2014-01-16 2014-01-14 28.117 486,680 +482,339 0.41% 13,683,852
2014-01-15 2014-01-13 31.386 4,341 -1,651 0.02% 136,247
2014-01-14 2014-01-10 34.220 5,992 +1,651 0.03% 205,044
2014-01-13 2014-01-09 37.380 4,341 -1,101 0.02% 162,267
2014-01-10 2014-01-08 31.114 5,442 +1,285 0.03% 169,321
2014-01-09 2014-01-07 37.271 4,157 -3,671 0.02% 154,936
2014-01-08 2014-01-06 23.867 7,828 -89,191 0.04% 186,827
2014-01-06 2014-01-02 14.777 97,019 -401,247 0.49% 1,433,657
2013-12-30 2013-12-24 14.204 498,266 +2,725 0.51% 7,077,617
2013-12-27 2013-12-20 14.204 495,541 -5,449 0.51% 7,038,909
2013-12-20 2013-12-18 14.491 500,990 -908 0.51% 7,259,739
2013-12-18 2013-12-16 14.381 501,898 -908 0.52% 7,217,632
2013-12-13 2013-12-11 12.399 502,806 +8,173 0.52% 6,234,116
2013-12-10 2013-12-06 14.535 494,633 +24,520 0.51% 7,189,407
2013-12-09 2013-12-05 14.249 470,113 +10,898 0.48% 6,698,424
2013-11-29 2013-11-27 15.394 459,215 -3,632 0.47% 7,069,022
2013-11-28 2013-11-26 15.284 462,847 -1,817 0.48% 7,073,966
2013-11-26 2013-11-22 14.755 464,664 -3,632 0.48% 6,856,143
2013-11-25 2013-11-21 15.416 468,296 +31,786 0.48% 7,219,125
2013-11-22 2013-11-20 15.746 436,510 -28,154 0.45% 6,873,316
2013-11-21 2013-11-19 15.416 464,664 -15,120 0.48% 7,163,135
2013-11-20 2013-11-18 14.204 479,784 +15,438 0.49% 6,815,089
2013-11-19 2013-11-15 14.403 464,346 -908 0.48% 6,687,835
2013-11-18 2013-11-14 13.720 465,254 -290,612 0.48% 6,383,285
2013-11-15 2013-11-13 10.978 755,866 +8,764 0.78% 8,298,050
2013-11-05 2013-11-01 11.870 747,102 +1,816 0.77% 8,868,185
2013-11-04 2013-10-31 11.320 745,286 +12,714 0.77% 8,436,303
2013-10-22 2013-10-18 10.053 732,572 -3,632 0.75% 7,364,736
2013-10-18 2013-10-16 10.097 736,204 +3,632 0.76% 7,433,675
2013-09-26 2013-09-24 10.967 732,572 -4,541 0.75% 8,034,257
2013-09-24 2013-09-19 10.890 737,113 +4,541 0.76% 8,027,243
2013-09-23 2013-09-18 10.516 732,572 -1,816 0.75% 7,703,530
2013-09-16 2013-09-12 10.703 734,388 +908 0.75% 7,860,097
2013-09-12 2013-09-10 10.967 733,480 -124,418 0.75% 8,044,215
2013-09-10 2013-09-06 10.582 857,898 +15,348 0.88% 9,078,103
2013-09-09 2013-09-05 10.978 842,550 -67,613 0.87% 9,249,684
2013-09-06 2013-09-04 9.954 910,163 -134,317 0.94% 9,059,906
2013-09-05 2013-09-03 9.139 1,044,480 -34,511 1.07% 9,545,843
2013-09-04 2013-09-02 9.249 1,078,991 +19,980 1.11% 9,980,061
2013-09-03 2013-08-30 9.040 1,059,011 -131,684 1.09% 9,573,697
2013-08-30 2013-08-28 9.029 1,190,695 -9,081 1.22% 10,751,039
2013-08-27 2013-08-23 8.005 1,199,776 +9,081 1.23% 9,604,409
2013-08-26 2013-08-22 7.378 1,190,695 -1,816 1.22% 8,784,386
2013-08-20 2013-08-16 7.939 1,192,511 -15,439 1.23% 9,467,465
2013-08-12 2013-08-08 5.946 1,207,950 -9,990 1.24% 7,182,552
2013-08-09 2013-08-07 5.759 1,217,940 -4,540 1.25% 7,013,966
2013-07-30 2013-07-26 5.726 1,222,480 -2,725 1.26% 6,999,728
2013-07-22 2013-07-18 5.539 1,225,205 -13,622 1.26% 6,785,984
2013-07-19 2013-07-17 5.605 1,238,827 +9,081 1.27% 6,943,277
2013-07-18 2013-07-16 5.935 1,229,746 +6,357 1.26% 7,298,612
2013-07-17 2013-07-15 6.265 1,223,389 +5,449 1.26% 7,665,013
2013-07-02 2013-06-27 5.506 1,217,940 +27,245 1.25% 6,705,512
2013-06-25 2013-06-21 5.396 1,190,695 -27,245 1.22% 6,424,402
2013-06-17 2013-06-13 5.836 1,217,940 -9,081 1.25% 7,107,843
2013-06-06 2013-06-04 6.298 1,227,021 +30,877 1.26% 7,728,302
2013-06-03 2013-05-30 6.838 1,196,144 -908 1.23% 8,179,206
2013-05-31 2013-05-29 6.442 1,197,052 +2 1.23% 7,710,898
2013-05-14 2013-05-10 5.836 1,197,050 -45 1.23% 6,985,930
2013-05-10 2013-05-08 5.946 1,197,095 +48,132 1.23% 7,118,008
2013-05-09 2013-05-07 6.056 1,148,963 +10,898 1.18% 6,958,326
2013-05-08 2013-05-06 6.100 1,138,065 +19,072 1.17% 6,942,452
2013-05-07 2013-05-03 6.243 1,118,993 +41,775 1.15% 6,986,288
2013-05-03 2013-04-30 6.607 1,077,218 +10,035 1.11% 7,116,901
2013-04-30 2013-04-26 6.662 1,067,183 +6,357 1.10% 7,109,357
2013-04-29 2013-04-25 6.772 1,060,826 +6,358 1.09% 7,183,818
2013-04-26 2013-04-24 6.937 1,054,468 +14,530 1.08% 7,314,927
2013-04-23 2013-04-19 6.552 1,039,938 +13,623 1.07% 6,813,347
2013-04-22 2013-04-18 6.409 1,026,315 +5,449 1.05% 6,577,180
2013-04-18 2013-04-16 6.387 1,020,866 +36,326 1.05% 6,519,778
2013-04-17 2013-04-15 6.772 984,540 +23,612 1.01% 6,667,216
2013-04-09 2013-04-05 5.065 960,928 +919,062 0.99% 4,867,262
2013-03-27 2013-03-25 4.680 41,866 -681 0.04% 195,923
2013-03-26 2013-03-22 4.669 42,547 -11,307 0.04% 198,642
2013-03-25 2013-03-21 4.680 53,854 -52,447 0.06% 252,025
2013-03-22 2013-03-20 4.614 106,301 -4,540 0.11% 490,442
2013-03-20 2013-03-18 4.658 110,841 -27,245 0.11% 516,270
2013-03-14 2013-03-12 4.625 138,086 -4,541 0.14% 638,609
2013-02-28 2013-02-26 4.504 142,627 +9,082 0.15% 642,334
2013-02-27 2013-02-25 4.526 133,545 +19,979 0.14% 604,374
2013-02-26 2013-02-22 4.515 113,566 +17,255 0.12% 512,706
2013-02-25 2013-02-21 4.515 96,311 -9,081 0.10% 434,806
2013-02-22 2013-02-20 4.526 105,392 +9,989 0.11% 476,964
2013-02-20 2013-02-18 4.537 95,403 +39,051 0.10% 432,808
2013-02-19 2013-02-15 4.625 56,352 +21,796 0.06% 260,612
2013-02-18 2013-02-14 4.515 34,556 +13,623 0.04% 156,007
2013-01-11 2013-01-09 4.371 20,933 -20,888 0.02% 91,508
2013-01-09 2013-01-07 3.854 41,821 -51,765 0.04% 161,175
2013-01-07 2013-01-03 3.469 93,586 -22,704 0.10% 324,607
2013-01-04 2013-01-02 3.413 116,290 -15,439 0.12% 396,954
2012-12-13 2012-12-11 3.314 131,729 -14,531 0.14% 436,600
2012-11-27 2012-11-23 3.314 146,260 -5,449 0.15% 484,762
2012-11-26 2012-11-22 3.314 151,709 -25,428 0.16% 502,822
2012-11-22 2012-11-20 3.270 177,137 +45 0.18% 579,298
2012-11-20 2012-11-16 3.303 177,092 -11,761 0.18% 585,001
2012-10-29 2012-10-25 2.808 188,853 +46 0.19% 530,274
2012-09-20 2012-09-18 2.533 188,807 -227 0.19% 478,170
2012-08-16 2012-08-14 2.257 189,034 -22,704 0.19% 426,707
2012-08-14 2012-08-10 2.147 211,738 -64,480 0.22% 454,642
2012-05-21 2012-05-17 2.092 276,218 -181 0.28% 577,885
2012-03-19 2012-03-15 2.731 276,399 -26,337 0.28% 754,787
2012-03-16 2012-03-14 2.753 302,736 -14,531 0.31% 833,374
2012-03-08 2012-03-06 2.698 317,267 -2,724 0.33% 855,908
2012-03-06 2012-03-02 2.753 319,991 -9,082 0.33% 880,874
2012-03-05 2012-03-01 2.918 329,073 +2,725 0.34% 960,228
2012-02-29 2012-02-27 2.367 326,348 -37,235 0.34% 772,601
2012-02-28 2012-02-24 2.257 363,583 +9,081 0.37% 820,717
2011-12-28 2011-12-22 1.938 354,502 +3,633 0.36% 687,017
2011-10-11 2011-10-07 2.422 350,869 -3,633 0.36% 849,970
2011-10-10 2011-10-06 2.775 354,502 -3,405 0.36% 983,683
2011-09-09 2011-09-07 3.303 357,907 -3,633 0.37% 1,182,300
2011-09-07 2011-09-05 3.358 361,540 +3,633 0.37% 1,214,206
2011-08-11 2011-08-09 3.964 357,907 +5,449 0.37% 1,418,759
2011-08-04 2011-08-02 4.294 352,458 +908 0.36% 1,513,589
2011-08-01 2011-07-28 4.294 351,550 +4,541 0.36% 1,509,690
2011-07-20 2011-07-18 4.294 347,009 +14,530 0.36% 1,490,189
2011-07-15 2011-07-13 4.404 332,479 +3,406 0.34% 1,464,402
2011-07-12 2011-07-08 4.515 329,073 +5,449 0.34% 1,485,635
2011-07-05 2011-06-30 4.570 323,624 -954 0.33% 1,478,853
2011-05-20 2011-05-18 4.625 324,578 +32,694 0.33% 1,501,082
2011-05-16 2011-05-12 4.845 291,884 +10,898 0.30% 1,414,162
2011-05-11 2011-05-06 4.900 280,986 -4,541 0.29% 1,376,831
2011-04-21 2011-04-19 4.779 285,527 +11,807 0.29% 1,364,498
2011-04-19 2011-04-15 4.911 273,720 +12,714 0.28% 1,344,242
2011-04-18 2011-04-14 4.911 261,006 +16,347 0.27% 1,281,803
2011-04-14 2011-04-12 4.911 244,659 -1,817 0.25% 1,201,523
2011-04-11 2011-04-07 4.658 246,476 -1,816 0.25% 1,148,024
2011-04-08 2011-04-06 4.724 248,292 -9,990 0.26% 1,172,887
2011-04-07 2011-04-04 4.625 258,282 +2,725 0.27% 1,194,482
2011-04-01 2011-03-30 4.867 255,557 +908 0.26% 1,243,787
2011-03-28 2011-03-24 5.032 254,649 +219,776 0.26% 1,281,428
2011-03-25 2011-03-23 4.977 34,873 +28,153 0.04% 173,566
2011-03-24 2011-03-22 5.285 6,720 -1,817 0.01% 35,518
2011-03-11 2011-03-09 5.197 8,537 +46 0.01% 44,369
2011-03-09 2011-03-07 5.230 8,491 +45 0.01% 44,411
2011-02-11 2011-02-09 5.219 8,446 -182 0.01% 44,082
2011-01-13 2011-01-11 5.186 8,628 +909 0.01% 44,747
2010-11-26 2010-11-24 5.329 7,719 -909 0.01% 41,138
2010-11-17 2010-11-15 5.285 8,628 +1,817 0.01% 45,602
2010-09-24 2010-09-21 6.949 6,811 +713 0.01% 47,330
2010-09-17 2010-09-15 6.666 6,098 -4,878 0.01% 40,650
2010-09-16 2010-09-14 6.715 10,976 -29,271 0.01% 73,707
2010-09-14 2010-09-10 6.027 40,247 +10,570 0.05% 242,551
2010-09-13 2010-09-09 5.805 29,677 +23,579 0.03% 172,280
2010-06-21 2010-06-17 7.793 6,098 -8,131 0.01% 47,520
2010-06-18 2010-06-15 7.719 14,229 -5,759 0.02% 109,832
2010-06-17 2010-06-14 7.822 19,988 -24,392 0.03% 156,351
2010-06-15 2010-06-11 7.601 44,380 -40,653 0.06% 337,325
2010-06-11 2010-06-09 7.483 85,033 -13,551 0.12% 636,283
2010-06-09 2010-06-07 7.468 98,584 -16,262 0.14% 736,227
2010-06-02 2010-05-31 6.642 114,846 +5,421 0.16% 762,751
2010-05-31 2010-05-27 6.612 109,425 +20,326 0.15% 723,518
2010-05-28 2010-05-26 6.479 89,099 +37,266 0.12% 577,287
2010-05-27 2010-05-25 6.243 51,833 +30,490 0.07% 323,595
2010-05-25 2010-05-20 5.948 21,343 +16,261 0.03% 126,945
2010-03-25 2010-03-23 6.656 5,082 -15,583 0.01% 33,827
2010-03-24 2010-03-22 7.630 20,665 +15,583 0.03% 157,681
2010-03-12 2010-03-10 6.494 5,082 -34 0.01% 33,002
2010-01-11 2010-01-07 6.095 5,116 -677 0.01% 31,184
2009-12-08 2009-12-04 6.228 5,793 -3,388 0.01% 36,080
2009-11-27 2009-11-25 6.228 9,181 -4,065 0.01% 57,182
2009-11-06 2009-11-04 6.081 13,246 +677 0.02% 80,545
2009-11-03 2009-10-30 6.022 12,569 +3,388 0.02% 75,686
2009-10-29 2009-10-27 12.978 9,181 +2,372 0.01% 119,154
2009-10-28 2009-10-23 12.829 6,809 +2,109 0.01% 87,350
2009-09-14 2009-09-10 8.082 4,700 +93 0.01% 37,986
2009-09-07 2009-09-03 8.317 4,607 -935 0.01% 38,317
2009-09-02 2009-08-31 8.146 5,542 +935 0.01% 45,146
2009-08-21 2009-08-19 14.253 4,607 +861 0.01% 65,662
2009-08-19 2009-08-17 14.200 3,746 -6,845 0.01% 53,193
2009-08-14 2009-08-12 14.200 10,591 +6,845 0.03% 150,392
2009-05-29 2009-05-26 10.781 3,746 +285 0.01% 40,387
2009-04-14 2009-04-08 8.888 3,461 -1,901 0.01% 30,762
2009-04-09 2009-04-07 8.888 5,362 -3,042 0.01% 47,658
2009-04-08 2009-04-06 8.520 8,404 -1,521 0.02% 71,602
2009-04-03 2009-04-01 8.336 9,925 -4,944 0.02% 82,734
2009-03-31 2009-03-27 8.283 14,869 +4,944 0.04% 123,165
2009-03-11 2009-03-09 8.678 9,925 -761 0.02% 86,127
2009-02-23 2009-02-19 38.499 10,686 +1,521 0.03% 411,399
2009-02-20 2009-02-18 38.076 9,165 +4,608 0.02% 348,965
2009-02-19 2009-02-17 39.133 4,557 +1,323 0.02% 178,331
2009-02-18 2009-02-16 39.609 3,234 -1,134 0.02% 128,097
2009-02-17 2009-02-13 37.811 4,368 +1,513 0.02% 165,160
2009-02-16 2009-02-12 36.754 2,855 +1,134 0.01% 104,932
2009-01-02 2008-12-29 23.797 1,721 -28 0.01% 40,955
2008-11-18 2008-11-14 18.139 1,749 -473 0.01% 31,725
2008-09-05 2008-09-03 33.316 2,222 -378 0.01% 74,029
2008-08-07 2008-08-04 28.610 2,600 +85 0.01% 74,385
2008-07-28 2008-07-24 29.615 2,515 +189 0.01% 74,481
2008-07-24 2008-07-22 33.316 2,326 +189 0.01% 77,494
2008-07-22 2008-07-18 34.638 2,137 -945 0.01% 74,022
2008-07-21 2008-07-17 34.903 3,082 +945 0.01% 107,570
2008-07-15 2008-07-11 39.028 2,137 -167,672 0.01% 83,402
2008-07-10 2008-07-08 115.142 169,809 +65,614 0.82% 19,552,213
2008-06-30 2008-06-26 1.323 104,195 +101,590 0.82% 137,823
2008-06-27 2008-06-25 1.300 2,605 -184,415 0.02% 3,385
2008-06-20 2008-06-18 1.253 187,020 -24,563 0.02% 234,360
2008-06-10 2008-06-05 1.230 211,583 -43,523 0.02% 260,230
2008-06-05 2008-06-03 1.230 255,106 -11,204 0.03% 313,760
2008-06-04 2008-06-02 1.300 266,310 +32,750 0.03% 346,080
2008-06-03 2008-05-30 1.323 233,560 +10,773 0.02% 308,940
2008-05-30 2008-05-28 1.300 222,787 +24,563 0.02% 289,520
2008-05-29 2008-05-27 1.346 198,224 -22,839 0.02% 266,800
2008-05-28 2008-05-26 1.323 221,063 -63,777 0.02% 292,410
2008-05-22 2008-05-20 1.276 284,840 +72,395 0.03% 363,551
2008-05-21 2008-05-19 1.276 212,445 -5,602 0.02% 271,151
2008-05-20 2008-05-16 1.300 218,047 +64,639 0.02% 283,361
2008-05-19 2008-05-15 1.300 153,408 -43,092 0.02% 199,360
2008-05-15 2008-05-13 1.253 196,500 +86,184 0.02% 246,239
2008-04-18 2008-04-16 1.392 110,316 -7,757 0.01% 153,600
2008-04-17 2008-04-15 1.392 118,073 +7,757 0.01% 164,400
2008-04-08 2008-04-03 1.392 110,316 -28,010 0.01% 153,600
2008-04-02 2008-03-31 1.323 138,326 -99,543 0.01% 182,970
2008-04-01 2008-03-28 1.300 237,869 +3,447 0.03% 309,120
2008-03-17 2008-03-13 1.300 234,422 +43,093 0.02% 304,640
2008-03-14 2008-03-12 1.300 191,329 -8,619 0.02% 248,639
2008-03-13 2008-03-11 1.346 199,948 +28,441 0.02% 269,120
2008-03-12 2008-03-10 1.462 171,507 +23,270 0.02% 250,740
2008-03-10 2008-03-06 1.555 148,237 +13,358 0.02% 230,480
2008-03-05 2008-03-03 1.508 134,879 +6,464 0.01% 203,451
2008-02-29 2008-02-27 1.555 128,415 +21,546 0.01% 199,660
2008-02-27 2008-02-25 1.555 106,869 -144,359 0.01% 166,160
2008-02-26 2008-02-22 1.439 251,228 +60,330 0.03% 361,461
2008-02-25 2008-02-21 1.462 190,898 -15,083 0.02% 279,089
2008-02-22 2008-02-20 1.462 205,981 -43,092 0.02% 301,140
2008-02-21 2008-02-19 1.462 249,073 -56,020 0.03% 364,140
2008-02-20 2008-02-18 1.416 305,093 +12,928 0.03% 431,880
2008-02-14 2008-02-12 1.439 292,165 +86,184 0.03% 420,360
2008-02-13 2008-02-11 1.439 205,981 +1,724 0.02% 296,360
2008-02-12 2008-02-06 1.485 204,257 -23,701 0.02% 303,360
2008-01-30 2008-01-28 1.485 227,958 -60,329 0.02% 338,560
2008-01-24 2008-01-22 1.323 288,287 +59,898 0.03% 381,330
2008-01-23 2008-01-21 1.485 228,389 -123,243 0.02% 339,200
2008-01-22 2008-01-18 1.555 351,632 +123,674 0.04% 546,719
2008-01-16 2008-01-14 1.694 227,958 -30,164 0.02% 386,170
2008-01-11 2008-01-09 1.694 258,122 -18,961 0.03% 437,269
2008-01-10 2008-01-08 1.694 277,083 +18,961 0.03% 469,390
2008-01-04 2008-01-02 1.764 258,122 -10,773 0.03% 455,239
2008-01-02 2007-12-27 1.764 268,895 -5,602 0.03% 474,239
2007-12-21 2007-12-19 1.671 274,497 +25,855 0.03% 458,639
2007-12-19 2007-12-17 1.694 248,642 -12,066 0.03% 421,210
2007-12-13 2007-12-11 1.856 260,708 -2,154 0.03% 484,000
2007-12-11 2007-12-07 1.810 262,862 -14,221 0.03% 475,799
2007-12-10 2007-12-06 1.833 277,083 +14,221 0.03% 507,970
2007-11-27 2007-11-23 1.717 262,862 -71,534 0.03% 451,399
2007-11-26 2007-11-22 1.694 334,396 +17,668 0.04% 566,481
2007-11-23 2007-11-21 1.787 316,728 +17,237 0.03% 565,950
2007-11-22 2007-11-20 1.833 299,491 -13,358 0.03% 549,050
2007-11-21 2007-11-19 1.787 312,849 +3,878 0.03% 559,019
2007-11-20 2007-11-16 1.833 308,971 +19,822 0.03% 566,430
2007-11-19 2007-11-15 1.880 289,149 +23,270 0.03% 543,511
2007-11-16 2007-11-14 1.949 265,879 -53,434 0.03% 518,280
2007-11-15 2007-11-13 1.880 319,313 +1,723 0.03% 600,209
2007-11-14 2007-11-12 1.926 317,590 -9,480 0.03% 611,711
2007-11-09 2007-11-07 2.135 327,070 -35,335 0.03% 698,280
2007-11-08 2007-11-06 2.158 362,405 -10,774 0.04% 782,129
2007-11-07 2007-11-05 2.135 373,179 +52,573 0.04% 796,721
2007-11-06 2007-11-02 2.205 320,606 -12,066 0.03% 706,800
2007-11-05 2007-11-01 2.297 332,672 +100,405 0.04% 764,280
2007-11-02 2007-10-31 2.297 232,267 -43,523 0.02% 533,610
2007-11-01 2007-10-30 2.274 275,790 +37,490 0.03% 627,200
2007-10-31 2007-10-29 2.297 238,300 -37,921 0.03% 547,470
2007-10-30 2007-10-26 2.367 276,221 +53,865 0.03% 653,820
2007-10-29 2007-10-25 2.321 222,356 -58,174 0.02% 516,000
2007-10-26 2007-10-24 2.367 280,530 +12,066 0.03% 664,019
2007-10-25 2007-10-23 2.460 268,464 +64,638 0.03% 660,379
2007-10-24 2007-10-22 2.181 203,826 +83,168 0.02% 444,620
2007-10-23 2007-10-18 2.251 120,658 -61,622 0.01% 271,600
2007-10-22 2007-10-17 2.251 182,280 +21,546 0.02% 410,310
2007-10-18 2007-10-16 2.251 160,734 -77,997 0.02% 361,810
2007-10-17 2007-10-15 2.367 238,731 +45,678 0.03% 565,080
2007-10-12 2007-10-10 2.413 193,053 -21,546 0.02% 465,920
2007-10-11 2007-10-09 2.205 214,599 +64,638 0.02% 473,100
2007-10-10 2007-10-08 1.996 149,961 +32,319 0.02% 299,280
2007-10-02 2007-09-27 1.973 117,642 -18,529 0.01% 232,051
2007-09-28 2007-09-25 1.973 136,171 +18,529 0.01% 268,599
2007-09-12 2007-09-10 2.135 117,642 -21,546 0.01% 251,161
2007-09-10 2007-09-06 2.158 139,188 -6,895 0.01% 300,390
2007-09-07 2007-09-05 2.181 146,083 +6,895 0.02% 318,661
2007-09-05 2007-09-03 2.065 139,188 -21,546 0.01% 287,470
2007-09-03 2007-08-30 2.019 160,734 +21,546 0.02% 324,510
2007-08-30 2007-08-28 2.112 139,188 -43,092 0.01% 293,930
2007-08-29 2007-08-27 2.135 182,280 +43,092 0.02% 389,160
2007-08-23 2007-08-21 1.996 139,188 -21,546 0.01% 277,780
2007-08-22 2007-08-20 1.996 160,734 +21,546 0.02% 320,780
2007-08-09 2007-08-07 2.158 139,188 +10,773 0.01% 300,390
2007-08-03 2007-08-01 2.413 128,415 -15,082 0.01% 309,921
2007-08-02 2007-07-31 2.506 143,497 -1,724 0.02% 359,640
2007-08-01 2007-07-30 2.506 145,221 -32,319 0.02% 363,961
2007-07-31 2007-07-27 2.460 177,540 +32,319 0.02% 436,720
2007-07-30 2007-07-26 2.553 145,221 -57,312 0.02% 370,701
2007-07-27 2007-07-25 2.506 202,533 -43,093 0.02% 507,599
2007-07-25 2007-07-23 2.553 245,626 +104,714 0.03% 627,001
2007-07-24 2007-07-20 2.599 140,912 -64,638 0.01% 366,241
2007-07-23 2007-07-19 2.553 205,550 +18,961 0.02% 524,700
2007-07-20 2007-07-18 2.553 186,589 -31,889 0.02% 476,299
2007-07-19 2007-07-17 2.553 218,478 -8,618 0.02% 557,701
2007-07-18 2007-07-16 2.553 227,096 +86,184 0.02% 579,700
2007-07-17 2007-07-13 2.599 140,912 -25,855 0.01% 366,241
2007-07-16 2007-07-12 2.645 166,767 -15,082 0.02% 441,180
2007-07-13 2007-07-11 2.645 181,849 +40,937 0.02% 481,080
2007-07-12 2007-07-10 2.692 140,912 -44,385 0.01% 379,321
2007-07-11 2007-07-09 2.599 185,297 +41,369 0.02% 481,601
2007-07-06 2007-07-04 2.599 143,928 -69,378 0.02% 374,080
2007-07-05 2007-07-03 2.506 213,306 -18,530 0.02% 534,599
2007-07-04 2007-06-29 2.553 231,836 +11,204 0.02% 591,800
2007-07-03 2007-06-28 2.599 220,632 -11,204 0.02% 573,440
2007-06-28 2007-06-26 2.738 231,836 +6,033 0.02% 634,840
2007-06-27 2007-06-25 2.831 225,803 +107,730 0.02% 639,279
2007-06-26 2007-06-22 2.831 118,073 0.01% 334,281

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top