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: PUBLIC SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 444.600 0 +0
2025-10-13 2025-10-09 456.800 0 +0
2025-10-10 2025-10-08 445.000 0 +0
2025-10-09 2025-10-06 448.400 0 +0
2025-10-08 2025-10-03 450.200 0 +0
2025-10-06 2025-10-02 451.200 0 +0
2025-10-03 2025-09-30 442.000 0 +0
2025-10-02 2025-09-29 442.200 0 +0
2025-09-30 2025-09-26 430.200 0 +0
2025-09-29 2025-09-25 435.600 0 +0
2025-09-26 2025-09-24 438.200 0 +0
2025-09-25 2025-09-23 437.400 0 +0
2025-09-24 2025-09-22 442.600 0 +0
2025-09-23 2025-09-19 445.000 0 +0
2025-09-22 2025-09-18 444.000 0 +0
2025-09-19 2025-09-17 458.000 0 +0
2025-09-18 2025-09-16 451.800 0 +0
2025-09-17 2025-09-15 449.400 0 +0
2025-09-16 2025-09-12 448.400 0 +0
2025-09-15 2025-09-11 444.000 0 +0
2025-09-12 2025-09-10 444.600 0 +0
2025-09-11 2025-09-09 438.600 0 +0
2025-09-10 2025-09-08 436.200 0 +0
2025-09-09 2025-09-05 435.600 0 +0
2025-09-08 2025-09-04 432.200 0 +0
2025-09-05 2025-09-03 437.600 0 +0
2025-09-04 2025-09-02 443.600 0 +0
2025-09-03 2025-09-01 460.080 0 +0
2025-09-02 2025-08-29 457.040 0 +0
2025-09-01 2025-08-28 455.824 0 +0
2025-08-29 2025-08-27 453.595 0 +0
2025-08-28 2025-08-26 461.499 0 +0
2025-08-27 2025-08-25 468.998 0 +0
2025-08-26 2025-08-22 454.000 0 +0
2025-08-25 2025-08-21 448.122 0 +0
2025-08-22 2025-08-20 447.109 0 +0
2025-08-21 2025-08-19 439.610 0 +0
2025-08-20 2025-08-18 445.488 0 +0
2025-08-19 2025-08-15 445.285 0 +0
2025-08-18 2025-08-14 445.082 0 +0
2025-08-15 2025-08-13 445.690 0 +0
2025-08-14 2025-08-12 435.759 0 +0
2025-08-13 2025-08-11 436.367 0 +0
2025-08-12 2025-08-08 433.124 0 +0
2025-08-11 2025-08-07 437.380 0 +0
2025-08-08 2025-08-06 434.138 0 +0
2025-08-07 2025-08-05 429.071 0 +0
2025-08-06 2025-08-04 426.638 0 +0
2025-08-05 2025-08-01 422.585 0 +0
2025-08-04 2025-07-31 432.719 0 +0
2025-08-01 2025-07-30 439.002 0 +0
2025-07-31 2025-07-29 446.704 0 +0
2025-07-30 2025-07-28 455.419 0 +0
2025-07-29 2025-07-25 441.637 0 +0
2025-07-28 2025-07-24 454.203 0 +0
2025-07-25 2025-07-23 445.690 0 +0
2025-07-24 2025-07-22 438.394 0 +0
2025-07-23 2025-07-21 436.975 0 +0
2025-07-22 2025-07-18 435.759 0 +0
2025-07-21 2025-07-17 432.719 0 +0
2025-07-18 2025-07-16 430.084 0 +0
2025-07-17 2025-07-15 433.124 0 +0
2025-07-16 2025-07-14 429.273 0 +0
2025-07-15 2025-07-11 431.300 0 +0
2025-07-14 2025-07-10 418.937 0 +0
2025-07-11 2025-07-09 417.113 0 +0
2025-07-10 2025-07-08 422.990 0 +0
2025-07-09 2025-07-07 413.667 0 +0
2025-07-08 2025-07-04 419.342 0 +0
2025-07-07 2025-07-03 422.788 0 +0
2025-07-04 2025-07-02 428.868 0 +0
2025-07-03 2025-06-30 424.409 0 +0
2025-07-02 2025-06-27 426.841 0 +0
2025-06-30 2025-06-26 425.625 0 +0
2025-06-27 2025-06-25 427.652 0 +0
2025-06-26 2025-06-24 420.355 0 +0
2025-06-25 2025-06-23 404.344 0 +0
2025-06-24 2025-06-20 397.858 0 +0
2025-06-23 2025-06-19 395.021 0 +0
2025-06-20 2025-06-18 409.411 0 +0
2025-06-19 2025-06-17 418.937 0 +0
2025-06-18 2025-06-16 425.220 0 +0
2025-06-17 2025-06-13 419.139 0 +0
2025-06-16 2025-06-12 416.910 0 +0
2025-06-13 2025-06-11 426.030 0 +0
2025-06-12 2025-06-10 420.355 0 +0
2025-06-11 2025-06-09 421.369 0 +0
2025-06-10 2025-06-06 407.789 0 +0
2025-06-09 2025-06-05 410.627 0 +0
2025-06-06 2025-06-04 408.397 0 +0
2025-06-05 2025-06-03 400.696 0 +0
2025-06-04 2025-06-02 400.696 0 +0
2025-06-03 2025-05-30 401.101 0 +0
2025-06-02 2025-05-29 405.763 0 +0
2025-05-30 2025-05-28 396.237 0 +0
2025-05-29 2025-05-27 403.533 0 +0
2025-05-28 2025-05-26 392.386 0 +0
2025-05-27 2025-05-23 392.386 0 +0
2025-05-26 2025-05-22 390.764 0 +0
2025-05-23 2025-05-21 396.845 0 +0
2025-05-22 2025-05-20 384.279 0 +0
2025-05-21 2025-05-19 384.076 0 +0
2025-05-20 2025-05-16 383.873 0 +0
2025-05-19 2025-05-15 382.252 0 +0
2025-05-16 2025-05-14 386.103 0 +0
2025-05-15 2025-05-13 379.617 0 +0
2025-05-14 2025-05-12 390.156 0 +0
2025-05-13 2025-05-09 377.388 0 +0
2025-05-12 2025-05-08 372.118 0 +0
2025-05-09 2025-05-07 371.104 0 +0
2025-05-08 2025-05-06 364.011 0 +0
2025-05-07 2025-05-02 355.904 0 +0
2025-05-06 2025-04-30 345.364 0 +0
2025-05-02 2025-04-29 339.892 0 +0
2025-04-30 2025-04-28 341.513 0 +0
2025-04-29 2025-04-25 343.135 0 +0
2025-04-28 2025-04-24 342.324 0 +0
2025-04-25 2025-04-23 346.175 0 +0
2025-04-24 2025-04-22 339.081 0 +0
2025-04-23 2025-04-17 335.838 0 +0
2025-04-22 2025-04-16 331.988 0 +0
2025-04-17 2025-04-15 332.798 0 +0
2025-04-16 2025-04-14 338.473 0 +0
2025-04-15 2025-04-11 316.584 0 +0
2025-04-14 2025-04-10 310.909 0 +0
2025-04-11 2025-04-09 305.639 0 +0
2025-04-10 2025-04-08 302.599 0 +0
2025-04-09 2025-04-07 300.978 0 +0
2025-04-08 2025-04-03 351.039 0 +0
2025-04-07 2025-04-02 358.538 0 +0
2025-04-03 2025-04-01 352.661 0 +0
2025-04-02 2025-03-31 349.418 0 +0
2025-04-01 2025-03-28 358.336 0 +0
2025-03-31 2025-03-27 362.592 0 +0
2025-03-28 2025-03-26 358.741 0 +0
2025-03-27 2025-03-25 355.701 0 +0
2025-03-26 2025-03-24 365.024 0 +0
2025-03-25 2025-03-21 365.835 0 +0
2025-03-24 2025-03-20 374.347 0 +0
2025-03-21 2025-03-19 380.022 0 +0
2025-03-20 2025-03-18 377.185 0 +0
2025-03-19 2025-03-17 370.496 0 +0
2025-03-18 2025-03-14 358.944 0 +0
2025-03-17 2025-03-13 348.810 0 +0
2025-03-14 2025-03-12 354.079 0 +0
2025-03-13 2025-03-11 359.724 0 +0
2025-03-12 2025-03-10 362.396 0 +0
2025-03-11 2025-03-07 369.796 0 +0
2025-03-10 2025-03-06 375.757 0 +0
2025-03-07 2025-03-05 357.257 0 +0
2025-03-06 2025-03-04 346.774 0 +0
2025-03-05 2025-03-03 349.240 0 +0
2025-03-04 2025-02-28 359.724 0 +0
2025-03-03 2025-02-27 375.140 0 +0
2025-02-28 2025-02-26 371.235 0 +0
2025-02-27 2025-02-25 353.351 0 +0
2025-02-26 2025-02-24 355.201 0 +0
2025-02-25 2025-02-21 360.546 0 +0
2025-02-24 2025-02-20 336.701 0 +0
2025-02-21 2025-02-19 348.007 0 +0
2025-02-20 2025-02-18 350.885 0 +0
2025-02-19 2025-02-17 350.268 0 +0
2025-02-18 2025-02-14 349.240 0 +0
2025-02-17 2025-02-13 334.851 0 +0
2025-02-14 2025-02-12 345.129 0 +0
2025-02-13 2025-02-11 326.835 0 +0
2025-02-12 2025-02-10 329.301 0 +0
2025-02-11 2025-02-07 325.396 0 +0
2025-02-10 2025-02-06 317.585 0 +0
2025-02-07 2025-02-05 314.296 0 +0
2025-02-06 2025-02-04 320.668 0 +0
2025-02-05 2025-02-03 309.979 0 +0
2025-02-04 2025-01-28 310.390 0 +0
2025-02-03 2025-01-24 308.951 0 +0
2025-01-27 2025-01-23 301.551 0 +0
2025-01-24 2025-01-22 300.729 0 +0
2025-01-23 2025-01-21 302.168 0 +0
2025-01-22 2025-01-20 301.757 0 +0
2025-01-21 2025-01-17 295.590 0 +0
2025-01-20 2025-01-16 294.768 0 +0
2025-01-17 2025-01-15 290.246 0 +0
2025-01-16 2025-01-14 289.423 0 +0
2025-01-15 2025-01-13 283.051 0 +0
2025-01-14 2025-01-10 287.368 0 +0
2025-01-13 2025-01-09 289.834 0 +0
2025-01-10 2025-01-08 291.890 0 +0
2025-01-09 2025-01-07 292.096 0 +0
2025-01-08 2025-01-06 293.534 0 +0
2025-01-07 2025-01-03 294.973 0 +0
2025-01-06 2025-01-02 294.973 0 +0
2025-01-03 2024-12-31 302.990 0 +0
2025-01-02 2024-12-27 305.457 0 +0
2024-12-30 2024-12-24 309.568 0 +0
2024-12-27 2024-12-20 304.223 0 +0
2024-12-23 2024-12-19 307.101 0 +0
2024-12-20 2024-12-18 308.540 0 +0
2024-12-19 2024-12-17 308.951 0 +0
2024-12-18 2024-12-16 305.868 0 +0
2024-12-17 2024-12-13 311.418 0 +0
2024-12-16 2024-12-12 319.229 0 +0
2024-12-13 2024-12-11 314.501 0 +0
2024-12-12 2024-12-10 316.968 0 +0
2024-12-11 2024-12-09 320.257 0 +0
2024-12-10 2024-12-06 302.785 0 +0
2024-12-09 2024-12-05 298.879 0 +0
2024-12-06 2024-12-04 300.523 0 +0
2024-12-05 2024-12-03 301.962 0 +0
2024-12-04 2024-12-02 299.907 0 +0
2024-12-03 2024-11-29 297.851 0 +0
2024-12-02 2024-11-28 295.590 0 +0
2024-11-29 2024-11-27 298.673 0 +0
2024-11-28 2024-11-26 291.684 0 +0
2024-11-27 2024-11-25 292.301 0 +0
2024-11-26 2024-11-22 293.740 0 +0
2024-11-25 2024-11-21 306.690 0 +0
2024-11-22 2024-11-20 309.773 0 +0
2024-11-21 2024-11-19 308.746 0 +0
2024-11-20 2024-11-18 307.923 0 +0
2024-11-19 2024-11-15 307.923 0 +0
2024-11-18 2024-11-14 313.268 0 +0
2024-11-15 2024-11-13 317.790 0 +0
2024-11-14 2024-11-12 321.079 0 +0
2024-11-13 2024-11-11 335.057 0 +0
2024-11-12 2024-11-08 348.829 0 +0
2024-11-11 2024-11-07 343.485 0 +0
2024-11-08 2024-11-06 330.946 0 +0
2024-11-07 2024-11-05 339.579 0 +0
2024-11-06 2024-11-04 323.546 0 +0
2024-11-05 2024-11-01 320.257 0 +0
2024-11-04 2024-10-31 319.435 0 +0
2024-11-01 2024-10-30 317.996 0 +0
2024-10-31 2024-10-29 321.696 0 +0
2024-10-30 2024-10-28 322.107 0 +0
2024-10-29 2024-10-25 321.490 0 +0
2024-10-28 2024-10-24 320.257 0 +0
2024-10-25 2024-10-23 323.546 0 +0
2024-10-24 2024-10-22 319.640 0 +0
2024-10-23 2024-10-21 320.462 0 +0
2024-10-22 2024-10-18 325.807 0 +0
2024-10-21 2024-10-17 308.335 0 +0
2024-10-18 2024-10-16 313.885 0 +0
2024-10-17 2024-10-15 314.296 0 +0
2024-10-16 2024-10-14 331.562 0 +0
2024-10-15 2024-10-10 343.485 0 +0
2024-10-14 2024-10-09 330.946 0 +0
2024-10-10 2024-10-08 350.268 0 +0
2024-10-09 2024-10-07 404.740 0 +0
2024-10-08 2024-10-04 386.652 0 +0
2024-10-07 2024-10-03 377.607 0 +0
2024-10-04 2024-10-02 383.157 0 +0
2024-10-03 2024-09-30 335.262 0 +0
2024-10-02 2024-09-27 317.173 0 +0
2024-09-30 2024-09-26 285.723 0 +0
2024-09-27 2024-09-25 269.896 0 +0
2024-09-26 2024-09-24 265.990 0 +0
2024-09-25 2024-09-23 247.695 0 +0
2024-09-24 2024-09-20 248.312 0 +0
2024-09-23 2024-09-19 244.818 0 +0
2024-09-20 2024-09-17 231.456 0 +0
2024-09-19 2024-09-16 227.345 0 +0
2024-09-17 2024-09-13 230.223 0 +0
2024-09-16 2024-09-12 227.140 0 +0
2024-09-13 2024-09-11 226.934 0 +0
2024-09-12 2024-09-10 229.606 0 +0
2024-09-11 2024-09-09 232.895 0 +0
2024-09-10 2024-09-05 236.390 0 +0
2024-09-09 2024-09-04 236.184 0 +0
2024-09-05 2024-09-03 239.268 0 +0
2024-09-04 2024-09-02 247.944 0 +0
2024-09-03 2024-08-30 251.713 0 +0
2024-09-02 2024-08-29 247.525 0 +0
2024-08-30 2024-08-28 243.337 0 +0
2024-08-29 2024-08-27 246.687 0 +0
2024-08-28 2024-08-26 246.059 0 +0
2024-08-27 2024-08-23 242.499 0 +0
2024-08-26 2024-08-22 242.709 0 +0
2024-08-23 2024-08-21 239.358 0 +0
2024-08-22 2024-08-20 242.918 0 +0
2024-08-21 2024-08-19 243.546 0 +0
2024-08-20 2024-08-16 241.243 0 +0
2024-08-19 2024-08-15 238.102 0 +0
2024-08-16 2024-08-14 238.939 0 +0
2024-08-15 2024-08-13 241.871 0 +0
2024-08-14 2024-08-12 242.499 0 +0
2024-08-13 2024-08-09 240.196 0 +0
2024-08-12 2024-08-08 238.311 0 +0
2024-08-09 2024-08-07 239.149 0 +0
2024-08-08 2024-08-06 236.845 0 +0
2024-08-07 2024-08-05 234.960 0 +0
2024-08-06 2024-08-02 237.264 0 +0
2024-08-05 2024-08-01 241.243 0 +0
2024-08-02 2024-07-31 242.709 0 +0
2024-08-01 2024-07-30 238.311 0 +0
2024-07-31 2024-07-29 241.871 0 +0
2024-07-30 2024-07-26 239.777 0 +0
2024-07-29 2024-07-25 240.824 0 +0
2024-07-26 2024-07-24 243.756 0 +0
2024-07-25 2024-07-23 246.897 0 +0
2024-07-24 2024-07-22 250.457 0 +0
2024-07-23 2024-07-19 250.247 0 +0
2024-07-22 2024-07-18 252.760 0 +0
2024-07-19 2024-07-17 254.436 0 +0
2024-07-18 2024-07-16 253.179 0 +0
2024-07-17 2024-07-15 259.252 0 +0
2024-07-16 2024-07-12 266.163 0 +0
2024-07-15 2024-07-11 259.880 0 +0
2024-07-12 2024-07-10 252.760 0 +0
2024-07-11 2024-07-09 251.295 0 +0
2024-07-10 2024-07-08 251.085 0 +0
2024-07-09 2024-07-05 256.320 0 +0
2024-07-08 2024-07-04 261.137 0 +0
2024-07-05 2024-07-03 263.440 0 +0
2024-07-04 2024-07-02 260.509 0 +0
2024-07-03 2024-06-28 261.975 0 +0
2024-07-02 2024-06-27 263.440 0 +0
2024-06-28 2024-06-26 268.047 0 +0
2024-06-27 2024-06-25 267.419 0 +0
2024-06-26 2024-06-24 269.932 0 +0
2024-06-25 2024-06-21 269.513 0 +0
2024-06-24 2024-06-20 275.586 0 +0
2024-06-21 2024-06-19 277.890 0 +0
2024-06-20 2024-06-18 270.351 0 +0
2024-06-19 2024-06-17 271.607 0 +0
2024-06-18 2024-06-14 269.723 0 +0
2024-06-17 2024-06-13 276.424 0 +0
2024-06-14 2024-06-12 274.958 0 +0
2024-06-13 2024-06-11 278.727 0 +0
2024-06-12 2024-06-07 283.544 0 +0
2024-06-11 2024-06-06 285.848 0 +0
2024-06-07 2024-06-05 286.895 0 +0
2024-06-06 2024-06-04 283.753 0 +0
2024-06-05 2024-06-03 280.193 0 +0
2024-06-04 2024-05-31 275.167 0 +0
2024-06-03 2024-05-30 275.796 0 +0
2024-05-31 2024-05-29 283.963 0 +0
2024-05-30 2024-05-28 289.408 0 +0
2024-05-29 2024-05-27 292.130 0 +0
2024-05-28 2024-05-24 286.895 0 +0
2024-05-27 2024-05-23 290.873 0 +0
2024-05-24 2024-05-22 297.156 0 +0
2024-05-23 2024-05-21 298.622 0 +0
2024-05-22 2024-05-20 309.720 0 +0
2024-05-21 2024-05-17 308.883 0 +0
2024-05-20 2024-05-16 305.742 0 +0
2024-05-17 2024-05-14 297.784 0 +0
2024-05-16 2024-05-13 296.528 0 +0
2024-05-14 2024-05-10 299.250 0 +0
2024-05-13 2024-05-09 278.099 0 +0
2024-05-10 2024-05-08 270.142 0 +0
2024-05-09 2024-05-07 278.518 0 +0
2024-05-08 2024-05-06 282.078 0 +0
2024-05-07 2024-05-03 281.450 0 +0
2024-05-06 2024-05-02 277.262 0 +0
2024-05-03 2024-04-30 263.440 0 +0
2024-05-02 2024-04-29 267.000 0 +0
2024-04-30 2024-04-26 261.975 0 +0
2024-04-29 2024-04-25 258.415 0 +0
2024-04-26 2024-04-24 250.247 0 +0
2024-04-25 2024-04-23 241.662 0 +0
2024-04-24 2024-04-22 230.353 0 +0
2024-04-23 2024-04-19 224.699 0 +0
2024-04-22 2024-04-18 228.887 0 +0
2024-04-19 2024-04-17 225.746 0 +0
2024-04-18 2024-04-16 227.840 0 +0
2024-04-17 2024-04-15 234.960 0 +0
2024-04-16 2024-04-12 238.939 0 +0
2024-04-15 2024-04-11 245.012 0 +0
2024-04-12 2024-04-10 245.640 0 +0
2024-04-11 2024-04-09 242.080 0 +0
2024-04-10 2024-04-08 238.939 0 +0
2024-04-09 2024-04-05 237.054 0 +0
2024-04-08 2024-04-03 239.149 0 +0
2024-04-05 2024-04-02 245.012 0 +0
2024-04-03 2024-03-28 238.520 0 +0
2024-04-02 2024-03-27 239.567 0 +0
2024-03-28 2024-03-26 243.965 0 +0
2024-03-27 2024-03-25 242.499 0 +0
2024-03-26 2024-03-22 249.410 0 +0
2024-03-25 2024-03-21 253.389 0 +0
2024-03-22 2024-03-20 251.504 0 +0
2024-03-21 2024-03-19 248.782 0 +0
2024-03-20 2024-03-18 253.807 0 +0
2024-03-19 2024-03-15 255.902 0 +0
2024-03-18 2024-03-14 259.671 0 +0
2024-03-15 2024-03-13 262.393 0 +0
2024-03-14 2024-03-12 265.715 0 +0
2024-03-13 2024-03-11 256.354 0 +0
2024-03-12 2024-03-08 249.121 0 +0
2024-03-11 2024-03-07 249.121 0 +0
2024-03-08 2024-03-06 253.801 0 +0
2024-03-07 2024-03-05 248.695 0 +0
2024-03-06 2024-03-04 255.290 0 +0
2024-03-05 2024-03-01 255.290 0 +0
2024-03-04 2024-02-29 258.269 0 +0
2024-03-01 2024-02-28 260.396 0 +0
2024-02-29 2024-02-27 266.353 0 +0
2024-02-28 2024-02-26 267.629 0 +0
2024-02-27 2024-02-23 269.331 0 +0
2024-02-26 2024-02-22 270.182 0 +0
2024-02-23 2024-02-21 265.928 0 +0
2024-02-22 2024-02-20 260.396 0 +0
2024-02-21 2024-02-19 261.885 0 +0
2024-02-20 2024-02-16 267.842 0 +0
2024-02-19 2024-02-15 262.736 0 +0
2024-02-16 2024-02-14 259.120 0 +0
2024-02-15 2024-02-09 258.056 0 +0
2024-02-14 2024-02-07 259.120 0 +0
2024-02-08 2024-02-06 259.120 0 +0
2024-02-07 2024-02-05 245.292 0 +0
2024-02-06 2024-02-02 248.270 0 +0
2024-02-05 2024-02-01 251.887 0 +0
2024-02-02 2024-01-31 251.674 0 +0
2024-02-01 2024-01-30 255.290 0 +0
2024-01-31 2024-01-29 261.673 0 +0
2024-01-30 2024-01-26 259.545 0 +0
2024-01-29 2024-01-25 260.609 0 +0
2024-01-26 2024-01-24 254.439 0 +0
2024-01-25 2024-01-23 248.270 0 +0
2024-01-24 2024-01-22 235.718 0 +0
2024-01-23 2024-01-19 244.228 0 +0
2024-01-22 2024-01-18 246.781 0 +0
2024-01-19 2024-01-17 247.419 0 +0
2024-01-18 2024-01-16 256.780 0 +0
2024-01-17 2024-01-15 267.842 0 +0
2024-01-16 2024-01-12 266.991 0 +0
2024-01-15 2024-01-11 265.928 0 +0
2024-01-12 2024-01-10 261.034 0 +0
2024-01-11 2024-01-09 260.822 0 +0
2024-01-10 2024-01-08 263.587 0 +0
2024-01-09 2024-01-05 272.097 0 +0
2024-01-08 2024-01-04 274.224 0 +0
2024-01-05 2024-01-03 275.501 0 +0
2024-01-04 2024-01-02 279.118 0 +0
2024-01-03 2023-12-29 285.074 0 +0
2024-01-02 2023-12-28 284.649 0 +0
2023-12-29 2023-12-27 274.437 0 +0
2023-12-28 2023-12-22 271.672 0 +0
2023-12-27 2023-12-21 273.799 0 +0
2023-12-22 2023-12-20 273.586 0 +0
2023-12-21 2023-12-19 272.948 0 +0
2023-12-20 2023-12-18 275.288 0 +0
2023-12-19 2023-12-15 276.352 0 +0
2023-12-18 2023-12-14 264.651 0 +0
2023-12-15 2023-12-13 262.949 0 +0
2023-12-14 2023-12-12 265.502 0 +0
2023-12-13 2023-12-11 260.822 0 +0
2023-12-12 2023-12-08 264.226 0 +0
2023-12-11 2023-12-07 266.779 0 +0
2023-12-08 2023-12-06 273.161 0 +0
2023-12-07 2023-12-05 269.757 0 +0
2023-12-06 2023-12-04 285.500 0 +0
2023-12-05 2023-12-01 297.626 0 +0
2023-12-04 2023-11-30 294.860 0 +0
2023-12-01 2023-11-29 297.413 0 +0
2023-11-30 2023-11-28 302.306 0 +0
2023-11-29 2023-11-27 305.285 0 +0
2023-11-28 2023-11-24 305.923 0 +0
2023-11-27 2023-11-23 310.603 0 +0
2023-11-24 2023-11-22 309.540 0 +0
2023-11-23 2023-11-21 308.689 0 +0
2023-11-22 2023-11-20 310.816 0 +0
2023-11-21 2023-11-17 303.583 0 +0
2023-11-20 2023-11-16 310.178 0 +0
2023-11-17 2023-11-15 313.795 0 +0
2023-11-16 2023-11-14 303.583 0 +0
2023-11-15 2023-11-13 303.796 0 +0
2023-11-14 2023-11-10 300.605 0 +0
2023-11-13 2023-11-09 305.285 0 +0
2023-11-10 2023-11-08 305.710 0 -376
2023-11-03 2023-11-01 291.244 376 -3,478 0.00% 109,508
2023-10-25 2023-10-20 303.370 3,854 -10,488 0.00% 1,169,189
2023-10-20 2023-10-18 307.625 14,342 -2,102 0.00% 4,411,958
2023-10-19 2023-10-17 310.603 16,444 -94 0.00% 5,107,562
2023-10-18 2023-10-16 306.136 16,538 -7,239 0.00% 5,062,874
2023-10-17 2023-10-13 311.029 23,777 -564 0.00% 7,395,333
2023-10-12 2023-10-10 307.838 24,341 -1,880 0.00% 7,493,078
2023-10-11 2023-10-09 307.200 26,221 -1,787 0.00% 8,055,078
2023-10-09 2023-10-05 303.796 28,008 -518,954 0.00% 8,508,708
2023-10-06 2023-10-04 303.583 546,962 -794,715 0.05% 166,048,305
2023-10-05 2023-10-03 304.008 1,341,677 -941 0.11% 407,881,043
2023-09-29 2023-09-27 308.689 1,342,618 +5,641 0.11% 414,451,004
2023-09-28 2023-09-26 306.561 1,336,977 +5,641 0.11% 409,865,379
2023-09-27 2023-09-25 311.242 1,331,336 +13,161 0.11% 414,367,151
2023-09-26 2023-09-22 314.858 1,318,175 +188 0.11% 415,038,232
2023-09-25 2023-09-21 305.285 1,317,987 +1,880 0.11% 402,361,432
2023-09-22 2023-09-20 304.859 1,316,107 +1,129 0.11% 401,227,514
2023-09-21 2023-09-19 309.540 1,314,978 -17,110 0.11% 407,037,852
2023-09-19 2023-09-15 318.900 1,332,088 -94 0.11% 424,803,285
2023-09-15 2023-09-13 320.390 1,332,182 -3,855 0.11% 426,817,140
2023-09-13 2023-09-11 319.326 1,336,037 -10,059 0.11% 426,631,085
2023-09-07 2023-09-05 332.090 1,346,096 +47,005 0.11% 447,025,456
2023-09-04 2023-08-30 328.686 1,299,091 +108,112 0.11% 426,993,610
2023-08-31 2023-08-29 326.985 1,190,979 +51,706 0.10% 389,431,690
2023-08-29 2023-08-25 310.626 1,139,273 +17,250 0.10% 353,888,208
2023-08-24 2023-08-22 306.738 1,122,023 +186 0.10% 344,167,220
2023-08-23 2023-08-21 305.010 1,121,837 -26,388 0.10% 342,171,518
2023-08-22 2023-08-18 315.811 1,148,225 -18,517 0.10% 362,621,685
2023-08-18 2023-08-16 323.587 1,166,742 -1,111 0.10% 377,542,672
2023-08-17 2023-08-15 325.747 1,167,853 -2,778 0.10% 380,424,889
2023-08-16 2023-08-14 328.987 1,170,631 -5,370 0.10% 385,122,884
2023-08-15 2023-08-11 334.820 1,176,001 -926 0.10% 393,748,389
2023-08-11 2023-08-09 337.196 1,176,927 +4,630 0.10% 396,854,976
2023-08-07 2023-08-03 344.108 1,172,297 +99,531 0.10% 403,397,154
2023-08-03 2023-08-01 350.157 1,072,766 +150,454 0.09% 375,636,181
2023-08-02 2023-07-31 351.885 922,312 -12,037 0.08% 324,547,557
2023-08-01 2023-07-28 350.157 934,349 +82,033 0.08% 327,168,543
2023-07-31 2023-07-27 332.660 852,316 -3,704 0.07% 283,531,139
2023-07-21 2023-07-19 319.483 856,020 -75,551 0.07% 273,483,725
2023-07-18 2023-07-13 327.475 931,571 +2,778 0.08% 305,066,530
2023-07-10 2023-07-06 313.218 928,793 +185 0.08% 290,915,149
2023-07-07 2023-07-05 321.211 928,608 -9,259 0.08% 298,279,077
2023-07-05 2023-07-03 324.235 937,867 -96,378 0.08% 304,089,446
2023-06-30 2023-06-28 324.883 1,034,245 +12,962 0.09% 336,008,812
2023-06-19 2023-06-15 340.652 1,021,283 -61,571 0.09% 347,902,217
2023-06-12 2023-06-08 333.740 1,082,854 +11,852 0.09% 361,391,380
2023-06-09 2023-06-07 333.092 1,071,002 +16,573 0.09% 356,741,847
2023-06-07 2023-06-05 329.851 1,054,429 -556 0.09% 347,804,967
2023-06-06 2023-06-02 326.611 1,054,985 +47,220 0.09% 344,570,011
2023-06-05 2023-06-01 314.299 1,007,765 -14,814 0.09% 316,739,090
2023-05-31 2023-05-29 312.138 1,022,579 +92 0.09% 319,186,208
2023-05-30 2023-05-25 317.539 1,022,487 +4,630 0.09% 324,679,247
2023-05-22 2023-05-18 330.500 1,017,857 -4,815 0.09% 336,401,249
2023-05-19 2023-05-17 330.284 1,022,672 -26,110 0.09% 337,771,694
2023-05-17 2023-05-15 338.492 1,048,782 -59,441 0.09% 355,004,307
2023-05-16 2023-05-12 334.388 1,108,223 +1,667 0.09% 370,576,194
2023-05-15 2023-05-11 337.412 1,106,556 -13,888 0.09% 373,365,192
2023-05-12 2023-05-10 337.844 1,120,444 -15,925 0.10% 378,535,230
2023-05-11 2023-05-09 341.300 1,136,369 -1,389 0.10% 387,842,918
2023-05-10 2023-05-08 344.972 1,137,758 -1,111 0.10% 392,495,078
2023-05-03 2023-04-28 349.941 1,138,869 +278 0.10% 398,536,577
2023-04-28 2023-04-26 355.341 1,138,591 -648 0.10% 404,588,048
2023-04-25 2023-04-21 358.149 1,139,239 +555 0.10% 408,017,481
2023-04-19 2023-04-17 376.294 1,138,684 +10,185 0.10% 428,480,211
2023-04-18 2023-04-14 372.190 1,128,499 +4,629 0.10% 420,016,021
2023-04-14 2023-04-12 371.542 1,123,870 +10,185 0.10% 417,564,843
2023-04-13 2023-04-11 376.510 1,113,685 -3,704 0.09% 419,313,802
2023-04-12 2023-04-06 376.510 1,117,389 -44,441 0.10% 420,708,396
2023-04-11 2023-04-04 370.462 1,161,830 -16,666 0.10% 430,413,725
2023-04-06 2023-04-03 374.998 1,178,496 +21,295 0.10% 441,933,816
2023-04-04 2023-03-31 376.078 1,157,201 -8,333 0.10% 435,198,081
2023-04-03 2023-03-30 370.030 1,165,534 +9,537 0.10% 431,282,375
2023-03-31 2023-03-29 371.110 1,155,997 +3,240 0.10% 429,001,951
2023-03-28 2023-03-24 369.382 1,152,757 +4,629 0.10% 425,807,473
2023-03-24 2023-03-22 359.229 1,148,128 -23,146 0.10% 412,441,121
2023-03-22 2023-03-20 353.613 1,171,274 -35,183 0.10% 414,177,577
2023-03-17 2023-03-15 357.069 1,206,457 -5,556 0.10% 430,788,501
2023-03-13 2023-03-09 351.021 1,212,013 -4,074 0.10% 425,441,689
2023-03-10 2023-03-08 354.045 1,216,087 -30,090 0.10% 430,549,412
2023-03-09 2023-03-07 368.443 1,246,177 +26,387 0.11% 459,145,225
2023-03-08 2023-03-06 371.064 1,219,790 +8,395 0.10% 452,619,964
2023-03-07 2023-03-03 368.880 1,211,395 -2,197 0.10% 446,859,180
2023-03-06 2023-03-02 367.351 1,213,592 +51,007 0.10% 445,814,258
2023-03-03 2023-03-01 361.236 1,162,585 -163,919 0.10% 419,967,302
2023-03-02 2023-02-28 343.545 1,326,504 -158,149 0.11% 455,714,182
2023-02-28 2023-02-24 348.787 1,484,653 -145,146 0.13% 517,827,528
2023-02-27 2023-02-23 357.741 1,629,799 -5,861 0.14% 583,046,513
2023-02-23 2023-02-21 359.707 1,635,660 +2,931 0.14% 588,358,308
2023-02-22 2023-02-20 363.420 1,632,729 -5,403 0.14% 593,366,040
2023-02-21 2023-02-17 361.236 1,638,132 -39,377 0.14% 591,751,895
2023-02-20 2023-02-16 365.385 1,677,509 +9,890 0.14% 612,937,310
2023-02-17 2023-02-15 363.420 1,667,619 +3,846 0.14% 606,045,756
2023-02-16 2023-02-14 368.225 1,663,773 +10,073 0.14% 612,642,188
2023-02-14 2023-02-10 365.822 1,653,700 -1,648 0.14% 604,960,189
2023-02-13 2023-02-09 374.995 1,655,348 +19,231 0.14% 620,747,332
2023-02-10 2023-02-08 368.225 1,636,117 +1,282 0.14% 602,458,568
2023-02-08 2023-02-06 368.661 1,634,835 -59,249 0.14% 602,700,605
2023-02-07 2023-02-03 384.823 1,694,084 -80,860 0.15% 651,922,699
2023-02-06 2023-02-02 384.823 1,774,944 -127,381 0.15% 683,039,497
2023-02-03 2023-02-01 384.823 1,902,325 +1,832 0.16% 732,058,651
2023-02-02 2023-01-31 384.823 1,900,493 -28,571 0.16% 731,353,655
2023-02-01 2023-01-30 392.686 1,929,064 -2,748 0.17% 757,515,601
2023-01-31 2023-01-27 408.410 1,931,812 +46,703 0.17% 788,972,242
2023-01-27 2023-01-20 402.295 1,885,109 +10,989 0.16% 758,370,360
2023-01-26 2023-01-19 394.651 1,874,120 +21,063 0.16% 739,623,678
2023-01-20 2023-01-18 391.594 1,853,057 -81,044 0.16% 725,645,198
2023-01-19 2023-01-17 391.594 1,934,101 -33,699 0.17% 757,381,507
2023-01-18 2023-01-16 396.835 1,967,800 -18,315 0.17% 780,892,302
2023-01-17 2023-01-13 402.732 1,986,115 -65,018 0.17% 799,872,132
2023-01-12 2023-01-10 408.192 2,051,133 +28,113 0.18% 837,256,217
2023-01-11 2023-01-09 412.123 2,023,020 +16,392 0.17% 833,733,658
2023-01-10 2023-01-06 395.743 2,006,628 +24,450 0.17% 794,109,368
2023-01-09 2023-01-05 395.088 1,982,178 +29,304 0.17% 783,134,716
2023-01-06 2023-01-04 386.570 1,952,874 +66,300 0.17% 754,923,157
2023-01-05 2023-01-03 374.558 1,886,574 +17,033 0.16% 706,631,880
2023-01-04 2022-12-30 368.225 1,869,541 +8,242 0.16% 688,411,033
2022-12-30 2022-12-28 374.121 1,861,299 +37,087 0.16% 696,351,900
2022-12-29 2022-12-23 371.282 1,824,212 +1,283 0.16% 677,297,523
2022-12-28 2022-12-22 368.443 1,822,929 +33,516 0.16% 671,645,477
2022-12-23 2022-12-21 357.960 1,789,413 +6,502 0.15% 640,537,853
2022-12-20 2022-12-16 363.420 1,782,911 +22,802 0.15% 647,945,151
2022-12-19 2022-12-15 365.822 1,760,109 +54,670 0.15% 643,886,964
2022-12-16 2022-12-14 375.213 1,705,439 +44,963 0.15% 639,903,680
2022-12-15 2022-12-13 374.777 1,660,476 +27,381 0.14% 622,307,656
2022-12-14 2022-12-12 370.409 1,633,095 +21,886 0.14% 604,912,494
2022-12-13 2022-12-09 377.616 1,611,209 +33,150 0.14% 608,418,107
2022-12-12 2022-12-08 366.477 1,578,059 +52,014 0.14% 578,322,982
2022-12-09 2022-12-07 350.753 1,526,045 +14,744 0.13% 535,264,128
2022-12-08 2022-12-06 360.362 1,511,301 +61,355 0.13% 544,615,719
2022-12-07 2022-12-05 359.707 1,449,946 +102,929 0.12% 521,555,687
2022-12-06 2022-12-02 344.200 1,347,017 +36,264 0.12% 463,643,897
2022-12-05 2022-12-01 346.384 1,310,753 +72,985 0.11% 454,024,513
2022-12-02 2022-11-30 334.154 1,237,768 +14,011 0.11% 413,605,152
2022-12-01 2022-11-29 327.602 1,223,757 +15,201 0.11% 400,905,215
2022-11-24 2022-11-22 311.003 1,208,556 +6,960 0.10% 375,865,121
2022-11-23 2022-11-21 319.084 1,201,596 +4,579 0.10% 383,410,452
2022-11-22 2022-11-18 328.694 1,197,017 +1,190 0.10% 393,452,289
2022-11-21 2022-11-17 331.315 1,195,827 +51,831 0.10% 396,195,185
2022-11-18 2022-11-16 332.844 1,143,996 +151,281 0.10% 380,771,760
2022-11-17 2022-11-15 337.648 992,715 +125,366 0.09% 335,188,671
2022-11-15 2022-11-11 310.785 867,349 +58,424 0.07% 269,559,126
2022-11-14 2022-11-10 279.335 808,925 -8,241 0.07% 225,961,298
2022-11-11 2022-11-09 283.922 817,166 -6,136 0.07% 232,011,172
2022-11-10 2022-11-08 285.669 823,302 +18,407 0.07% 235,191,798
2022-11-09 2022-11-07 283.485 804,895 +72,344 0.07% 228,175,589
2022-11-08 2022-11-04 268.852 732,551 +4,670 0.06% 196,947,819
2022-11-07 2022-11-03 250.943 727,881 -1,832 0.06% 182,656,726
2022-11-04 2022-11-02 257.932 729,713 -6,410 0.06% 188,216,303
2022-11-03 2022-11-01 247.230 736,123 -91 0.06% 181,991,905
2022-11-02 2022-10-31 228.229 736,214 +183 0.06% 168,025,664
2022-10-31 2022-10-27 246.575 736,031 -1,099 0.06% 181,486,910
2022-10-27 2022-10-25 244.609 737,130 -7,418 0.06% 180,308,984
2022-10-26 2022-10-24 249.196 744,548 -274 0.06% 185,538,313
2022-10-25 2022-10-21 275.186 744,822 -4,396 0.06% 204,964,336
2022-10-21 2022-10-19 276.059 749,218 -3,938 0.06% 206,828,573
2022-10-20 2022-10-18 281.738 753,156 -4,578 0.06% 212,192,441
2022-10-19 2022-10-17 275.404 757,734 -4,762 0.07% 208,683,023
2022-10-18 2022-10-14 269.289 762,496 -4,396 0.07% 205,331,653
2022-10-17 2022-10-13 282.175 766,892 -5,494 0.07% 216,397,370
2022-10-07 2022-10-05 311.003 772,386 -92 0.07% 240,214,733
2022-10-06 2022-10-03 291.129 772,478 -2,930 0.07% 224,890,716
2022-10-05 2022-09-30 294.405 775,408 -9,158 0.07% 228,283,976
2022-09-30 2022-09-28 298.555 784,566 -11,813 0.07% 234,235,791
2022-09-29 2022-09-27 306.635 796,379 -17,674 0.07% 244,198,035
2022-09-28 2022-09-26 305.325 814,053 -21,520 0.07% 248,550,769
2022-09-27 2022-09-23 302.923 835,573 -42,857 0.07% 253,113,971
2022-09-26 2022-09-22 306.854 878,430 -19,047 0.08% 269,549,631
2022-09-23 2022-09-21 315.808 897,477 -3,938 0.08% 283,430,693
2022-09-22 2022-09-20 319.521 901,415 -3,938 0.08% 288,021,140
2022-09-20 2022-09-16 322.797 905,353 +550 0.08% 292,245,368
2022-09-14 2022-09-09 339.614 904,803 +1,923 0.08% 307,283,813
2022-09-08 2022-09-06 335.028 902,880 -92 0.08% 302,489,741
2022-09-05 2022-09-01 340.051 902,972 +92 0.08% 307,056,400
2022-09-01 2022-08-30 345.511 902,880 +91 0.08% 311,954,870
2022-08-31 2022-08-29 354.561 902,789 +3,022 0.08% 320,093,633
2022-08-30 2022-08-26 362.950 899,767 +9,574 0.08% 326,570,619
2022-08-29 2022-08-25 366.041 890,193 +91 0.08% 325,847,157
2022-08-25 2022-08-23 361.405 890,102 +362 0.08% 321,687,134
2022-08-24 2022-08-22 364.275 889,740 +13,589 0.08% 324,109,899
2022-08-23 2022-08-19 368.911 876,151 -7,882 0.08% 323,221,801
2022-08-17 2022-08-15 382.820 884,033 -4,274 0.08% 338,425,287
2022-08-16 2022-08-12 384.807 888,307 +1,993 0.08% 341,826,483
2022-08-15 2022-08-11 384.144 886,314 +2,084 0.08% 340,472,542
2022-08-10 2022-08-08 393.196 884,230 +453 0.08% 347,675,750
2022-08-03 2022-08-01 400.040 883,777 +9,059 0.08% 353,546,159
2022-08-01 2022-07-28 405.780 874,718 +2,808 0.08% 354,943,155
2022-07-29 2022-07-27 405.559 871,910 +1,993 0.08% 353,611,231
2022-07-28 2022-07-26 406.442 869,917 +54,989 0.08% 353,571,167
2022-07-26 2022-07-22 388.118 814,928 +3,805 0.07% 316,288,459
2022-07-25 2022-07-21 389.443 811,123 +3,805 0.07% 315,886,112
2022-07-22 2022-07-20 397.391 807,318 +1,811 0.07% 320,820,696
2022-07-21 2022-07-19 387.898 805,507 +1,993 0.07% 312,454,163
2022-07-20 2022-07-18 392.755 803,514 +1,993 0.07% 315,583,749
2022-07-19 2022-07-15 388.560 801,521 +1,993 0.07% 311,438,865
2022-07-18 2022-07-14 399.598 799,528 +2,084 0.07% 319,490,161
2022-07-14 2022-07-12 401.365 797,444 +906 0.07% 320,065,828
2022-07-12 2022-07-08 414.832 796,538 +2,718 0.07% 330,429,273
2022-07-07 2022-07-05 408.871 793,820 +1,087 0.07% 324,569,909
2022-07-06 2022-07-04 412.845 792,733 +906 0.07% 327,275,714
2022-07-05 2022-06-30 426.091 791,827 +4,892 0.07% 337,390,501
2022-07-04 2022-06-29 424.546 786,935 +3,170 0.07% 334,089,927
2022-06-30 2022-06-28 437.792 783,765 +11,234 0.07% 343,126,148
2022-06-29 2022-06-27 441.766 772,531 +3,804 0.07% 341,277,958
2022-06-28 2022-06-24 413.066 768,727 -14,041 0.07% 317,534,675
2022-06-27 2022-06-23 396.728 782,768 +2,627 0.07% 310,546,312
2022-06-23 2022-06-21 402.027 780,141 +15,672 0.07% 313,637,717
2022-06-21 2022-06-17 392.975 764,469 +1,721 0.07% 300,417,423
2022-06-17 2022-06-15 392.313 762,748 +2,537 0.07% 299,235,931
2022-06-13 2022-06-09 392.313 760,211 +2,718 0.07% 298,240,633
2022-06-09 2022-06-07 388.781 757,493 +2,264 0.07% 294,498,587
2022-06-06 2022-06-01 379.729 755,229 +2,718 0.07% 286,782,298
2022-06-02 2022-05-31 374.430 752,511 +2,627 0.07% 281,762,983
2022-05-26 2022-05-24 358.535 749,884 +1,812 0.07% 268,859,476
2022-05-24 2022-05-20 370.898 748,072 +5,254 0.07% 277,458,425
2022-05-17 2022-05-13 362.729 742,818 +91 0.06% 269,441,953
2022-05-16 2022-05-12 354.340 742,727 +91 0.06% 263,177,940
2022-05-03 2022-04-28 359.639 742,636 +2,717 0.06% 267,080,584
2022-04-29 2022-04-27 354.782 739,919 +906 0.06% 262,509,661
2022-04-27 2022-04-25 356.989 739,013 +272 0.06% 263,819,768
2022-04-26 2022-04-22 370.456 738,741 -3,624 0.06% 273,671,388
2022-04-25 2022-04-21 356.327 742,365 -2,899 0.06% 264,524,714
2022-04-22 2022-04-20 360.080 745,264 +363 0.06% 268,354,782
2022-04-20 2022-04-14 377.300 744,901 -8,063 0.06% 281,051,466
2022-04-19 2022-04-13 376.197 752,964 -3,533 0.07% 283,262,470
2022-04-14 2022-04-12 379.067 756,497 -3,533 0.07% 286,762,753
2022-04-13 2022-04-11 378.846 760,030 -4,167 0.07% 287,934,201
2022-04-12 2022-04-08 392.313 764,197 +362 0.07% 299,804,393
2022-04-08 2022-04-06 395.625 763,835 +6,795 0.07% 302,191,883
2022-04-07 2022-04-04 409.312 757,040 +4,348 0.07% 309,865,905
2022-04-06 2022-04-01 404.014 752,692 +453 0.07% 304,098,043
2022-04-01 2022-03-30 415.273 752,239 -181 0.07% 312,384,788
2022-03-31 2022-03-29 410.637 752,420 +3,623 0.07% 308,971,563
2022-03-29 2022-03-25 412.403 748,797 +1,812 0.07% 308,806,336
2022-03-25 2022-03-23 422.559 746,985 -1,812 0.07% 315,645,098
2022-03-24 2022-03-22 419.468 748,797 +1,722 0.07% 314,096,381
2022-03-22 2022-03-18 417.923 747,075 +8,515 0.07% 312,219,521
2022-03-21 2022-03-17 422.338 738,560 -5,526 0.06% 311,921,987
2022-03-18 2022-03-16 397.832 744,086 +1,631 0.06% 296,021,432
2022-03-17 2022-03-15 355.885 742,455 +362 0.06% 264,228,956
2022-03-15 2022-03-11 382.599 742,093 -815 0.06% 283,924,018
2022-03-14 2022-03-10 373.106 742,908 -906 0.06% 277,183,245
2022-03-11 2022-03-09 363.171 743,814 +906 0.06% 270,131,659
2022-03-10 2022-03-08 380.427 742,908 +90 0.06% 282,621,914
2022-03-09 2022-03-07 379.979 742,818 +8,854 0.06% 282,255,610
2022-03-08 2022-03-04 397.637 733,964 +178 0.06% 291,851,513
2022-03-04 2022-03-02 406.578 733,786 +358 0.06% 298,341,290
2022-03-01 2022-02-25 435.859 733,428 -11,542 0.06% 319,671,074
2022-02-28 2022-02-24 441.000 744,970 +2,863 0.07% 328,531,572
2022-02-24 2022-02-22 467.375 742,107 -57,356 0.07% 346,842,097
2022-02-18 2022-02-16 491.291 799,463 -358 0.07% 392,769,088
2022-02-16 2022-02-14 488.832 799,821 +1,790 0.07% 390,978,457
2022-02-14 2022-02-10 502.691 798,031 +6,084 0.07% 401,162,621
2022-02-11 2022-02-09 502.691 791,947 +179 0.07% 398,104,252
2022-02-09 2022-02-07 497.997 791,768 +1,790 0.07% 394,297,819
2022-02-08 2022-02-04 494.644 789,978 +7,158 0.07% 390,757,798
2022-02-07 2022-01-31 489.950 782,820 +6,980 0.07% 383,542,686
2022-02-04 2022-01-27 508.949 775,840 +1,789 0.07% 394,863,000
2022-01-28 2022-01-26 515.655 774,051 +4,474 0.07% 399,142,905
2022-01-27 2022-01-25 522.807 769,577 -1,432 0.07% 402,340,308
2022-01-26 2022-01-24 529.066 771,009 +16,912 0.07% 407,914,317
2022-01-25 2022-01-21 537.336 754,097 +12,169 0.07% 405,203,249
2022-01-24 2022-01-20 529.960 741,928 +26,843 0.07% 393,191,896
2022-01-21 2022-01-19 510.067 715,085 +895 0.06% 364,740,972
2022-01-19 2022-01-17 503.808 714,190 +1,879 0.06% 359,814,714
2022-01-18 2022-01-14 506.043 712,311 +3,043 0.06% 360,460,198
2022-01-17 2022-01-13 510.290 709,268 +8,679 0.06% 361,932,448
2022-01-14 2022-01-12 516.102 700,589 -4,295 0.06% 361,575,079
2022-01-12 2022-01-10 512.078 704,884 -447 0.06% 360,955,767
2022-01-11 2022-01-07 502.243 705,331 +894 0.06% 354,247,902
2022-01-07 2022-01-05 491.962 704,437 -5,458 0.06% 346,556,018
2022-01-06 2022-01-04 502.467 709,895 +10,201 0.06% 356,698,815
2022-01-04 2021-12-31 508.949 699,694 -2,685 0.06% 356,108,568
2022-01-03 2021-12-29 506.937 702,379 +23,265 0.06% 356,062,151
2021-12-09 2021-12-07 528.395 679,114 -1,790 0.06% 358,840,455
2021-12-07 2021-12-03 503.808 680,904 -5,547 0.06% 343,044,958
2021-12-02 2021-11-30 480.562 686,451 -11,543 0.06% 329,882,475
2021-11-25 2021-11-23 511.631 697,994 +1,789 0.06% 357,115,520
2021-11-18 2021-11-16 520.795 696,205 -1,610 0.06% 362,580,382
2021-11-17 2021-11-15 519.901 697,815 -34,897 0.06% 362,794,967
2021-11-16 2021-11-12 519.678 732,712 -34,896 0.06% 380,774,191
2021-11-10 2021-11-08 521.689 767,608 -895 0.07% 400,453,033
2021-11-09 2021-11-05 520.795 768,503 +2,684 0.07% 400,232,850
2021-11-05 2021-11-03 517.219 765,819 +537 0.07% 396,096,253
2021-10-25 2021-10-21 538.006 765,282 +268 0.07% 411,726,511
2021-10-12 2021-10-08 527.501 765,014 -2,594 0.07% 403,545,611
2021-10-07 2021-10-05 529.736 767,608 -8,232 0.07% 406,629,686
2021-10-06 2021-10-04 531.077 775,840 +2,237 0.07% 412,030,956
2021-09-28 2021-09-24 532.418 773,603 -3,043 0.07% 411,880,418
2021-09-23 2021-09-20 535.101 776,646 +1,342 0.07% 415,583,694
2021-09-21 2021-09-17 549.629 775,304 -357 0.07% 426,129,692
2021-09-20 2021-09-16 550.076 775,661 +2,773 0.07% 426,672,657
2021-09-15 2021-09-13 567.734 772,888 -1,968 0.07% 438,794,852
2021-09-14 2021-09-10 563.264 774,856 +4,474 0.07% 436,448,278
2021-09-13 2021-09-09 550.076 770,382 +2,684 0.07% 423,768,805
2021-09-08 2021-09-06 556.558 767,698 -29,707 0.07% 427,268,621
2021-09-07 2021-09-03 544.935 797,405 +3,937 0.07% 434,534,135
2021-09-03 2021-09-01 552.311 793,468 +1,790 0.07% 438,241,403
2021-08-31 2021-08-27 542.924 791,678 -1,342 0.07% 429,820,707
2021-08-30 2021-08-26 544.041 793,020 +24,338 0.07% 431,435,579
2021-08-26 2021-08-24 547.841 768,682 +58,161 0.07% 421,115,538
2021-08-24 2021-08-20 522.675 710,521 +6,986 0.06% 371,371,611
2021-08-20 2021-08-18 544.340 703,535 +2,216 0.06% 382,962,491
2021-08-19 2021-08-17 535.765 701,319 +3,988 0.06% 375,741,831
2021-08-18 2021-08-16 552.013 697,331 +5,494 0.06% 384,936,110
2021-08-17 2021-08-13 565.329 691,837 +5,583 0.06% 391,115,244
2021-08-16 2021-08-12 563.297 686,254 +5,495 0.06% 386,565,150
2021-08-13 2021-08-11 583.947 680,759 +886 0.06% 397,527,318
2021-08-12 2021-08-10 581.690 679,873 +5,583 0.06% 395,475,603
2021-08-11 2021-08-09 587.897 674,290 +2,659 0.06% 396,412,805
2021-08-10 2021-08-06 597.488 671,631 +531 0.06% 401,291,472
2021-08-05 2021-08-03 584.511 671,100 -4,431 0.06% 392,265,606
2021-08-04 2021-08-02 583.947 675,531 -443 0.06% 394,474,442
2021-08-02 2021-07-29 564.200 675,974 +28,270 0.06% 381,384,667
2021-07-30 2021-07-28 533.282 647,704 -177 0.06% 345,408,904
2021-07-29 2021-07-27 527.189 647,881 +9,128 0.06% 341,555,522
2021-07-28 2021-07-26 564.200 638,753 +13,648 0.06% 360,384,571
2021-07-27 2021-07-23 587.897 625,105 -2,482 0.06% 367,497,110
2021-07-26 2021-07-22 609.336 627,587 +28,625 0.06% 382,411,489
2021-07-20 2021-07-16 591.282 598,962 +2,304 0.05% 354,155,336
2021-07-19 2021-07-15 569.842 596,658 -886 0.05% 340,000,909
2021-07-16 2021-07-14 572.099 597,544 +797 0.05% 341,854,327
2021-07-14 2021-07-12 567.585 596,747 +20,561 0.05% 338,704,886
2021-07-12 2021-07-08 552.916 576,186 -1,773 0.05% 318,582,572
2021-07-09 2021-07-07 554.045 577,959 +9,748 0.05% 320,215,062
2021-07-06 2021-07-02 514.325 568,211 -2,570 0.05% 292,245,068
2021-06-28 2021-06-24 518.613 570,781 -11,520 0.05% 296,014,347
2021-06-25 2021-06-23 518.161 582,301 -32,790 0.05% 301,725,939
2021-06-24 2021-06-22 509.811 615,091 -6,115 0.05% 313,580,344
2021-06-23 2021-06-21 519.064 621,206 -798 0.06% 322,445,786
2021-06-08 2021-06-04 539.827 622,004 +89 0.06% 335,774,399
2021-06-07 2021-06-03 536.893 621,915 +4,431 0.06% 333,901,755
2021-06-04 2021-06-02 546.597 617,484 +7,090 0.05% 337,514,998
2021-06-03 2021-06-01 550.434 610,394 +7,976 0.05% 335,981,438
2021-05-31 2021-05-27 545.017 602,418 +12,938 0.05% 328,328,289
2021-05-27 2021-05-25 535.539 589,480 -443 0.05% 315,689,430
2021-05-26 2021-05-24 508.232 589,923 +887 0.05% 299,817,476
2021-05-21 2021-05-18 512.519 589,036 -89 0.05% 301,892,414
2021-05-20 2021-05-17 502.138 589,125 -2,659 0.05% 295,822,155
2021-05-17 2021-05-13 496.722 591,784 +178 0.05% 293,952,048
2021-05-12 2021-05-10 514.551 591,606 -96,597 0.05% 304,411,213
2021-05-11 2021-05-07 512.745 688,203 +531 0.06% 352,872,746
2021-05-06 2021-05-04 530.800 687,672 +709 0.06% 365,015,988
2021-05-03 2021-04-29 541.632 686,963 -15,065 0.06% 372,081,276
2021-04-30 2021-04-28 551.562 702,028 +797 0.06% 387,212,050
2021-04-28 2021-04-26 554.496 701,231 +17,193 0.06% 388,829,755
2021-04-27 2021-04-23 547.049 684,038 +1,772 0.06% 374,201,972
2021-04-26 2021-04-22 540.278 682,266 +6,647 0.06% 368,613,387
2021-04-22 2021-04-20 549.305 675,619 -77,987 0.06% 371,121,108
2021-04-21 2021-04-19 541.181 753,606 -1,949 0.07% 407,837,123
2021-04-20 2021-04-16 526.963 755,555 -3,811 0.07% 398,149,520
2021-04-16 2021-04-14 520.644 759,366 -89 0.07% 395,359,311
2021-04-14 2021-04-12 515.228 759,455 +3,457 0.07% 391,292,195
2021-04-13 2021-04-09 522.224 755,998 -89 0.07% 394,800,078
2021-04-12 2021-04-08 523.803 756,087 +41,031 0.07% 396,040,992
2021-04-09 2021-04-07 516.130 715,056 +89 0.06% 369,062,099
2021-04-08 2021-04-01 528.768 714,967 +26,586 0.06% 378,051,977
2021-04-01 2021-03-30 523.126 688,381 +19,674 0.06% 360,110,293
2021-03-30 2021-03-26 522.675 668,707 +15,243 0.06% 349,516,476
2021-03-29 2021-03-25 507.329 653,464 -1,861 0.06% 331,521,121
2021-03-26 2021-03-24 491.757 655,325 -709 0.06% 322,260,588
2021-03-22 2021-03-18 530.348 656,034 +22,510 0.06% 347,926,444
2021-03-17 2021-03-15 503.267 633,524 +23,396 0.06% 318,831,457
2021-03-16 2021-03-12 511.842 610,128 +1,152 0.05% 312,289,394
2021-03-15 2021-03-11 520.418 608,976 +24,459 0.05% 316,922,234
2021-03-12 2021-03-10 501.912 584,517 +8,862 0.05% 293,376,388
2021-03-11 2021-03-09 497.399 575,655 -88 0.05% 286,330,162
2021-03-10 2021-03-08 518.956 575,743 +13,559 0.05% 298,785,275
2021-03-09 2021-03-05 546.761 562,184 +3,750 0.05% 307,380,437
2021-03-04 2021-03-02 555.650 558,434 +6,143 0.05% 310,293,764
2021-03-03 2021-03-01 557.929 552,291 -25,009 0.05% 308,139,145
2021-03-02 2021-02-26 539.240 577,300 -4,388 0.05% 311,303,348
2021-03-01 2021-02-25 569.780 581,688 -30,363 0.05% 331,434,419
2021-02-26 2021-02-24 580.036 612,051 +11,671 0.06% 355,011,885
2021-02-25 2021-02-23 635.875 600,380 -109,164 0.05% 381,766,586
2021-02-24 2021-02-22 641.003 709,544 -1,141 0.06% 454,819,794
2021-02-23 2021-02-19 646.131 710,685 +1,316 0.06% 459,195,588
2021-02-22 2021-02-18 644.422 709,369 -877 0.06% 457,132,726
2021-02-19 2021-02-17 642.143 710,246 +42,121 0.06% 456,079,146
2021-02-18 2021-02-16 624.479 668,125 -2,896 0.06% 417,230,242
2021-02-17 2021-02-11 609.665 671,021 +14,041 0.06% 409,098,034
2021-02-16 2021-02-09 586.304 656,980 +11,408 0.06% 385,190,020
2021-02-09 2021-02-05 589.153 645,572 +8,775 0.06% 380,340,635
2021-02-08 2021-02-04 582.316 636,797 +2,632 0.06% 370,816,805
2021-02-04 2021-02-02 593.711 634,165 +25,449 0.06% 376,510,846
2021-02-03 2021-02-01 574.339 608,716 +10,618 0.05% 349,609,119
2021-02-02 2021-01-29 566.818 598,098 -526 0.05% 339,012,436
2021-02-01 2021-01-28 562.259 598,624 +1,842 0.05% 336,581,908
2021-01-29 2021-01-27 580.036 596,782 -2,983 0.05% 346,155,309
2021-01-28 2021-01-26 584.595 599,765 -24,571 0.05% 350,619,432
2021-01-27 2021-01-25 630.177 624,336 -1,755 0.06% 393,442,261
2021-01-26 2021-01-22 581.746 626,091 +175 0.06% 364,225,800
2021-01-25 2021-01-21 586.874 625,916 +13,163 0.06% 367,333,706
2021-01-22 2021-01-20 577.757 612,753 +2,633 0.06% 354,022,532
2021-01-21 2021-01-19 570.920 610,120 +1,755 0.05% 348,329,684
2021-01-20 2021-01-18 549.268 608,365 +20,534 0.05% 334,155,610
2021-01-19 2021-01-15 522.375 587,831 -7,283 0.05% 307,068,023
2021-01-15 2021-01-13 516.677 595,114 -1,053 0.05% 307,481,635
2021-01-13 2021-01-11 513.030 596,167 -12,286 0.05% 305,851,716
2021-01-12 2021-01-08 515.081 608,453 +17,551 0.05% 313,402,870
2021-01-11 2021-01-07 504.825 590,902 -1,580 0.05% 298,302,357
2021-01-08 2021-01-06 511.663 592,482 -9,653 0.05% 303,150,996
2021-01-07 2021-01-05 520.779 602,135 +4,739 0.05% 313,579,433
2020-12-29 2020-12-24 470.639 597,396 +439 0.05% 281,157,621
2020-12-28 2020-12-22 452.178 596,957 -439 0.05% 269,930,656
2020-12-23 2020-12-21 459.243 597,396 -8,775 0.05% 274,349,931
2020-12-21 2020-12-17 448.075 606,171 -8,776 0.05% 271,610,255
2020-12-18 2020-12-16 441.466 614,947 -1,930 0.06% 271,478,101
2020-12-17 2020-12-15 435.768 616,877 -32,732 0.06% 268,815,285
2020-12-15 2020-12-11 439.870 649,609 -38,611 0.06% 285,743,813
2020-12-11 2020-12-09 438.275 688,220 -35,102 0.06% 301,629,676
2020-12-10 2020-12-08 437.591 723,322 -5,440 0.07% 316,519,446
2020-12-09 2020-12-07 438.047 728,762 +877 0.07% 319,232,131
2020-12-08 2020-12-04 446.708 727,885 -7,371 0.07% 325,151,929
2020-12-04 2020-12-02 432.805 735,256 -18,779 0.07% 318,222,612
2020-12-01 2020-11-27 440.098 754,035 -74,152 0.07% 331,849,580
2020-11-27 2020-11-25 436.452 828,187 +6,670 0.07% 361,463,693
2020-11-25 2020-11-23 429.387 821,517 +14,040 0.07% 352,748,315
2020-11-11 2020-11-09 441.922 807,477 -21,148 0.07% 356,841,588
2020-11-06 2020-11-04 423.461 828,625 -24,045 0.07% 350,890,197
2020-11-05 2020-11-03 430.754 852,670 +18,428 0.08% 367,290,996
2020-11-03 2020-10-30 421.865 834,242 +878 0.07% 351,937,839
2020-10-30 2020-10-28 430.298 833,364 +13,163 0.07% 358,594,992
2020-10-27 2020-10-22 421.637 820,201 +439 0.07% 345,827,493
2020-10-21 2020-10-19 418.447 819,762 -176 0.07% 343,026,722
2020-10-20 2020-10-16 411.609 819,938 +1,053 0.07% 337,494,154
2020-10-16 2020-10-14 425.056 818,885 +10,531 0.07% 348,072,126
2020-10-12 2020-10-08 430.526 808,354 +1,579 0.07% 348,017,468
2020-10-09 2020-10-07 429.614 806,775 +12,988 0.07% 346,602,172
2020-09-28 2020-09-24 407.507 793,787 -2,721 0.07% 323,473,711
2020-09-25 2020-09-23 419.586 796,508 +8,776 0.07% 334,203,832
2020-09-24 2020-09-22 415.028 787,732 +48,264 0.07% 326,930,868
2020-09-23 2020-09-21 418.219 739,468 +39,489 0.07% 309,259,427
2020-09-21 2020-09-17 421.637 699,979 -527 0.06% 295,137,391
2020-09-18 2020-09-16 426.652 700,506 +30,714 0.06% 298,871,978
2020-09-09 2020-09-07 421.637 669,792 -10,969 0.06% 282,409,420
2020-09-08 2020-09-04 433.717 680,761 -33,171 0.06% 295,257,508
2020-09-04 2020-09-02 448.987 713,932 +2,545 0.06% 320,546,153
2020-09-03 2020-09-01 449.215 711,387 +21,938 0.06% 319,565,615
2020-09-01 2020-08-28 437.869 689,449 +6,539 0.06% 301,888,643
2020-08-28 2020-08-26 439.480 682,910 -3,912 0.06% 300,125,351
2020-08-26 2020-08-24 438.330 686,822 -22,078 0.06% 301,054,428
2020-08-25 2020-08-21 433.037 708,900 -12,516 0.06% 306,980,251
2020-08-24 2020-08-20 426.825 721,416 +347 0.07% 307,918,317
2020-08-20 2020-08-18 436.029 721,069 +8,779 0.07% 314,406,764
2020-08-19 2020-08-17 433.268 712,290 +22,513 0.06% 308,612,142
2020-08-17 2020-08-13 427.975 689,777 +20,513 0.06% 295,207,573
2020-08-14 2020-08-12 425.444 669,264 +782 0.06% 284,734,582
2020-08-12 2020-08-10 430.276 668,482 +1,304 0.06% 287,631,976
2020-08-11 2020-08-07 438.790 667,178 -34,507 0.06% 292,750,908
2020-08-07 2020-08-05 444.082 701,685 +2,520 0.06% 311,605,664
2020-08-06 2020-08-04 433.498 699,165 +6,954 0.06% 303,086,379
2020-08-05 2020-08-03 427.055 692,211 +2,608 0.06% 295,612,170
2020-08-04 2020-07-31 425.905 689,603 +17,036 0.06% 293,705,042
2020-08-03 2020-07-30 417.161 672,567 -1,304 0.06% 280,568,687
2020-07-28 2020-07-24 414.630 673,871 +2,608 0.06% 279,407,072
2020-07-27 2020-07-23 432.347 671,263 +21,296 0.06% 290,218,659
2020-07-24 2020-07-22 415.550 649,967 +434 0.06% 270,093,974
2020-07-23 2020-07-21 437.179 649,533 +5,302 0.06% 283,962,285
2020-07-22 2020-07-20 398.063 644,231 +17,211 0.06% 256,444,603
2020-07-21 2020-07-17 398.983 627,020 +21,469 0.06% 250,170,633
2020-07-20 2020-07-16 386.789 605,551 -77,968 0.05% 234,220,164
2020-07-17 2020-07-15 410.258 683,519 +3,477 0.06% 280,419,219
2020-07-16 2020-07-14 409.338 680,042 -39,984 0.06% 278,366,856
2020-07-14 2020-07-10 418.542 720,026 -7,649 0.07% 301,360,772
2020-07-13 2020-07-09 426.365 727,675 +3,825 0.07% 310,254,947
2020-07-10 2020-07-08 411.869 723,850 -5,215 0.07% 298,131,215
2020-07-09 2020-07-07 400.134 729,065 +13,907 0.07% 291,723,673
2020-07-08 2020-07-06 406.577 715,158 -10,083 0.06% 290,766,515
2020-07-07 2020-07-03 397.373 725,241 +23,469 0.07% 288,191,075
2020-07-06 2020-07-02 402.665 701,772 +9,039 0.06% 282,579,027
2020-07-03 2020-06-30 379.656 692,733 +4,260 0.06% 262,999,948
2020-06-30 2020-06-26 367.461 688,473 +7,214 0.06% 252,986,688
2020-06-29 2020-06-24 365.620 681,259 +3,042 0.06% 249,081,797
2020-06-26 2020-06-23 368.151 678,217 +8,605 0.06% 249,686,174
2020-06-24 2020-06-22 358.487 669,612 +4,346 0.06% 240,047,132
2020-06-23 2020-06-19 345.602 665,266 -434 0.06% 229,917,009
2020-06-19 2020-06-17 337.778 665,700 +1,304 0.06% 224,859,092
2020-06-18 2020-06-16 340.309 664,396 +7,649 0.06% 226,100,240
2020-06-17 2020-06-15 330.645 656,747 -56,586 0.06% 217,150,437
2020-06-12 2020-06-10 341.000 713,333 -695 0.06% 243,246,366
2020-06-11 2020-06-09 334.557 714,028 +434 0.06% 238,883,135
2020-06-10 2020-06-08 336.858 713,594 -1,390 0.06% 240,379,876
2020-06-09 2020-06-05 338.469 714,984 -3,043 0.06% 241,999,705
2020-06-08 2020-06-04 335.938 718,027 +435 0.07% 241,212,312
2020-06-05 2020-06-03 336.398 717,592 +695 0.07% 241,396,407
2020-06-04 2020-06-02 331.336 716,897 -695 0.07% 237,533,625
2020-06-03 2020-06-01 325.353 717,592 +31,118 0.07% 233,470,944
2020-06-01 2020-05-28 310.167 686,474 +52,152 0.06% 212,921,652
2020-05-29 2020-05-27 313.849 634,322 -27,293 0.06% 199,081,079
2020-05-28 2020-05-26 313.388 661,615 -1,825 0.06% 207,342,481
2020-05-25 2020-05-21 311.778 663,440 -86,226 0.06% 206,845,839
2020-05-22 2020-05-20 305.795 749,666 +34,769 0.07% 229,244,348
2020-05-21 2020-05-19 305.105 714,897 +10,691 0.06% 218,118,669
2020-05-15 2020-05-13 292.910 704,206 +11,300 0.06% 206,269,001
2020-05-14 2020-05-12 289.459 692,906 -8,692 0.06% 200,567,612
2020-05-13 2020-05-11 287.618 701,598 -7,128 0.06% 201,792,117
2020-05-12 2020-05-08 279.334 708,726 -5,041 0.06% 197,971,600
2020-05-11 2020-05-07 283.476 713,767 +10,430 0.06% 202,335,932
2020-05-07 2020-05-05 291.760 703,337 -10,604 0.06% 205,205,293
2020-05-06 2020-05-04 283.476 713,941 +6,258 0.06% 202,385,257
2020-05-04 2020-04-28 290.609 707,683 -1,738 0.06% 205,659,111
2020-04-24 2020-04-22 279.104 709,421 -25,294 0.06% 198,002,504
2020-04-21 2020-04-17 284.166 734,715 -30,423 0.07% 208,781,352
2020-04-20 2020-04-16 281.635 765,138 +1,739 0.07% 215,489,955
2020-04-17 2020-04-15 284.166 763,399 +10,430 0.07% 216,932,382
2020-04-16 2020-04-14 286.928 752,969 +7,562 0.07% 216,047,572
2020-04-15 2020-04-09 284.627 745,407 -2,478 0.07% 212,162,687
2020-04-14 2020-04-08 278.874 747,885 +2,608 0.07% 208,565,890
2020-04-08 2020-04-06 276.573 745,277 -3,477 0.07% 206,123,746
2020-04-03 2020-04-01 265.759 748,754 +3,477 0.07% 198,988,043
2020-03-31 2020-03-27 269.901 745,277 +435 0.07% 201,150,711
2020-03-30 2020-03-26 266.679 744,842 +14,950 0.07% 198,633,930
2020-03-27 2020-03-25 266.909 729,892 +38,158 0.07% 194,815,018
2020-03-26 2020-03-24 257.476 691,734 +14,081 0.06% 178,104,565
2020-03-25 2020-03-23 243.210 677,653 +696 0.06% 164,811,759
2020-03-24 2020-03-20 250.803 676,957 +5,910 0.06% 169,782,695
2020-03-23 2020-03-19 245.050 671,047 +6,606 0.06% 164,440,348
2020-03-20 2020-03-18 255.175 664,441 +1,217 0.06% 169,548,445
2020-03-19 2020-03-17 265.989 663,224 +2,521 0.06% 176,410,288
2020-03-18 2020-03-16 262.998 660,703 +1,912 0.06% 173,763,418
2020-03-17 2020-03-13 274.042 658,791 +174 0.06% 180,536,600
2020-03-16 2020-03-12 274.272 658,617 -60,671 0.06% 180,640,461
2020-03-11 2020-03-09 288.762 719,288 -18,471 0.07% 207,703,219
2020-03-05 2020-03-03 299.242 737,759 +8,588 0.07% 220,768,126
2020-03-02 2020-02-27 303.666 729,171 +13,742 0.07% 221,424,517
2020-02-26 2020-02-24 303.666 715,429 +257 0.07% 217,251,538
2020-02-21 2020-02-19 314.844 715,172 -7,987 0.07% 225,167,612
2020-02-19 2020-02-17 317.638 723,159 -257 0.07% 229,703,120
2020-02-14 2020-02-12 314.844 723,416 +51,530 0.07% 227,763,186
2020-02-10 2020-02-06 317.871 671,886 +105,895 0.06% 213,573,306
2020-02-03 2020-01-30 300.406 565,991 -1,718 0.05% 170,027,028
2020-01-31 2020-01-29 307.159 567,709 +429 0.05% 174,377,040
2020-01-30 2020-01-24 316.008 567,280 -3,092 0.05% 179,265,224
2020-01-29 2020-01-22 320.200 570,372 -12,882 0.05% 182,633,156
2020-01-23 2020-01-21 316.474 583,254 -19,753 0.05% 184,584,789
2020-01-22 2020-01-20 326.255 603,007 +11,336 0.06% 196,733,907
2020-01-20 2020-01-16 323.693 591,671 +24,907 0.05% 191,519,858
2020-01-17 2020-01-15 325.789 566,764 +6,011 0.05% 184,645,488
2020-01-15 2020-01-13 326.255 560,753 +16,061 0.05% 182,948,338
2020-01-14 2020-01-10 320.200 544,692 +515 0.05% 174,410,418
2020-01-10 2020-01-08 312.282 544,177 -2,233 0.05% 169,936,898
2020-01-08 2020-01-06 312.748 546,410 -52,389 0.05% 170,888,713
2020-01-07 2020-01-03 310.419 598,799 -17,177 0.06% 185,878,836
2020-01-02 2019-12-27 299.009 615,976 +601 0.06% 184,182,152
2019-12-27 2019-12-20 298.543 615,375 -26,452 0.06% 183,715,839
2019-12-20 2019-12-18 299.940 641,827 -6,871 0.06% 192,509,681
2019-12-17 2019-12-13 297.379 648,698 -429 0.06% 192,908,864
2019-12-13 2019-12-11 286.201 649,127 -86 0.06% 185,780,567
2019-12-10 2019-12-06 288.297 649,213 -86 0.06% 187,165,837
2019-12-09 2019-12-05 284.105 649,299 +2,577 0.06% 184,468,957
2019-12-03 2019-11-29 287.831 646,722 +12,453 0.06% 186,146,482
2019-11-29 2019-11-27 288.995 634,269 -172 0.06% 183,300,646
2019-11-28 2019-11-26 289.461 634,441 +1,203 0.06% 183,645,841
2019-11-25 2019-11-21 286.666 633,238 -49,985 0.06% 181,528,053
2019-11-21 2019-11-19 293.187 683,223 +6,012 0.06% 200,311,985
2019-11-20 2019-11-18 285.269 677,211 -429 0.06% 193,187,410
2019-11-14 2019-11-12 288.064 677,640 +601 0.06% 195,203,437
2019-11-12 2019-11-08 295.748 677,039 +859 0.06% 200,233,222
2019-11-07 2019-11-05 291.324 676,180 -430 0.06% 196,987,359
2019-11-06 2019-11-04 291.091 676,610 +11,165 0.06% 196,955,064
2019-11-05 2019-11-01 288.064 665,445 +2,577 0.06% 191,690,501
2019-11-04 2019-10-31 285.269 662,868 +6,870 0.06% 189,095,794
2019-10-31 2019-10-29 282.242 655,998 +13,742 0.06% 185,150,062
2019-10-30 2019-10-28 283.173 642,256 -86 0.06% 181,869,751
2019-10-02 2019-09-27 264.078 642,342 +7,558 0.06% 169,628,219
2019-09-30 2019-09-26 262.215 634,784 +2,147 0.06% 166,449,728
2019-09-26 2019-09-24 262.913 632,637 +141 0.06% 166,328,725
2019-09-25 2019-09-23 262.913 632,496 +85 0.06% 166,291,654
2019-09-24 2019-09-20 268.037 632,411 -85 0.06% 169,509,275
2019-09-23 2019-09-19 268.037 632,496 +257 0.06% 169,532,058
2019-09-20 2019-09-18 271.530 632,239 -172 0.06% 171,671,642
2019-09-18 2019-09-16 273.626 632,411 +773 0.06% 173,043,786
2019-09-17 2019-09-13 280.379 631,638 +430 0.06% 177,097,921
2019-09-16 2019-09-12 276.420 631,208 +773 0.06% 174,478,509
2019-09-10 2019-09-06 290.392 630,435 +43,886 0.06% 183,073,505
2019-09-09 2019-09-05 287.831 586,549 +192,638 0.05% 168,826,842
2019-08-27 2019-08-23 298.379 393,911 -9,971 0.04% 117,534,872
2019-08-26 2019-08-22 297.434 403,882 +5,922 0.04% 120,128,046
2019-08-23 2019-08-21 300.744 397,960 +8,374 0.04% 119,683,921
2019-08-22 2019-08-20 298.379 389,586 +76,301 0.04% 116,244,381
2019-08-20 2019-08-16 289.631 313,285 +17,087 0.03% 90,737,114
2019-08-14 2019-08-12 283.484 296,198 -30,407 0.03% 83,967,375
2019-08-13 2019-08-09 286.321 326,605 +169 0.03% 93,513,916
2019-08-08 2019-08-06 289.395 326,436 +4,230 0.03% 94,468,874
2019-08-07 2019-08-05 292.941 322,206 +676 0.03% 94,387,439
2019-08-06 2019-08-02 302.871 321,530 -268,151 0.03% 97,382,272
2019-08-05 2019-08-01 312.802 589,681 -23,685 0.06% 184,453,225
2019-07-31 2019-07-29 313.275 613,366 -6,344 0.06% 192,151,974
2019-07-29 2019-07-25 317.767 619,710 +592 0.06% 196,923,274
2019-07-12 2019-07-10 320.131 619,118 +676 0.06% 198,198,959
2019-07-11 2019-07-09 319.895 618,442 +1,279 0.06% 197,836,330
2019-07-09 2019-07-05 329.116 617,163 +11,673 0.06% 203,117,990
2019-06-27 2019-06-25 321.786 605,490 -12,689 0.06% 194,838,319
2019-06-25 2019-06-21 327.224 618,179 -8,459 0.06% 202,283,105
2019-06-24 2019-06-20 328.879 626,638 +17,934 0.06% 206,088,202
2019-06-21 2019-06-19 328.406 608,704 +11,419 0.06% 199,902,247
2019-06-13 2019-06-11 313.038 597,285 +28,423 0.06% 186,972,987
2019-06-12 2019-06-10 304.999 568,862 +53,292 0.05% 173,502,568
2019-06-04 2019-05-31 294.833 515,570 +13,534 0.05% 152,006,922
2019-05-31 2019-05-29 301.926 502,036 +16,833 0.05% 151,577,602
2019-05-16 2019-05-14 292.232 485,203 -1,945 0.05% 141,791,835
2019-05-15 2019-05-10 297.906 487,148 +338 0.05% 145,124,502
2019-05-14 2019-05-09 293.178 486,810 -10,996 0.05% 142,721,844
2019-05-10 2019-05-08 308.546 497,806 -339 0.05% 153,596,002
2019-05-08 2019-05-06 314.457 498,145 -144,903 0.05% 156,645,055
2019-05-07 2019-05-03 328.879 643,048 -36,374 0.06% 211,485,110
2019-04-23 2019-04-17 328.643 679,422 +2,115 0.06% 223,287,124
2019-04-18 2019-04-16 328.643 677,307 +18,271 0.06% 222,592,044
2019-04-16 2019-04-12 326.988 659,036 -30,452 0.06% 215,496,684
2019-04-15 2019-04-11 327.461 689,488 +3,470 0.06% 225,780,151
2019-04-12 2019-04-10 332.189 686,018 -64,712 0.06% 227,887,817
2019-04-11 2019-04-09 333.844 750,730 +11,927 0.07% 250,626,934
2019-04-10 2019-04-08 337.391 738,803 -253 0.07% 249,265,341
2019-04-09 2019-04-04 331.007 739,056 -3,638 0.07% 244,632,783
2019-04-04 2019-04-02 329.352 742,694 -3,299 0.07% 244,607,802
2019-04-03 2019-04-01 328.170 745,993 +48,978 0.07% 244,812,445
2019-04-02 2019-03-29 323.441 697,015 +28,761 0.07% 225,443,384
2019-03-29 2019-03-27 317.058 668,254 +48,216 0.06% 211,874,953
2019-03-28 2019-03-26 314.220 620,038 -169 0.06% 194,828,533
2019-03-27 2019-03-25 313.747 620,207 -21,993 0.06% 194,588,361
2019-03-26 2019-03-22 322.495 642,200 +14,380 0.06% 207,106,603
2019-03-20 2019-03-18 331.716 627,820 -9,305 0.06% 208,258,191
2019-03-15 2019-03-13 325.569 637,125 -54,561 0.06% 207,428,229
2019-03-14 2019-03-12 327.933 691,686 -254 0.07% 226,826,985
2019-03-12 2019-03-08 318.761 691,940 +8,055 0.07% 220,563,614
2019-03-11 2019-03-07 324.739 683,885 -216,367 0.07% 222,084,440
2019-03-08 2019-03-06 333.109 900,252 -5,018 0.09% 299,882,066
2019-03-07 2019-03-05 331.913 905,270 +1,673 0.09% 300,471,218
2019-03-05 2019-03-01 329.283 903,597 +25,927 0.09% 297,539,072
2019-03-04 2019-02-28 323.544 877,670 +19,236 0.08% 283,964,685
2019-03-01 2019-02-27 320.435 858,434 -836 0.08% 275,072,384
2019-02-28 2019-02-26 322.826 859,270 +61,975 0.08% 277,395,046
2019-02-26 2019-02-22 319.000 797,295 +18,232 0.08% 254,337,357
2019-02-25 2019-02-21 315.652 779,063 +30,109 0.07% 245,913,173
2019-02-20 2019-02-18 302.500 748,954 +16,728 0.07% 226,558,809
2019-02-18 2019-02-14 308.239 732,226 +33,120 0.07% 225,700,929
2019-02-15 2019-02-13 309.435 699,106 -9,368 0.07% 216,327,927
2019-02-14 2019-02-12 301.305 708,474 +1,422 0.07% 213,466,508
2019-02-11 2019-02-04 291.500 707,052 +21,746 0.07% 206,105,862
2019-01-31 2019-01-29 289.348 685,306 -5,855 0.07% 198,291,997
2019-01-29 2019-01-25 290.305 691,161 +21,745 0.07% 200,647,242
2019-01-25 2019-01-23 287.196 669,416 -25,090 0.06% 192,253,555
2019-01-24 2019-01-22 288.152 694,506 -31,782 0.07% 200,123,612
2019-01-16 2019-01-14 278.826 726,288 -1,673 0.07% 202,508,241
2019-01-15 2019-01-11 280.979 727,961 -1,505 0.07% 204,541,418
2019-01-14 2019-01-10 279.783 729,466 +5,018 0.07% 204,092,102
2019-01-11 2019-01-09 281.935 724,448 +5,185 0.07% 204,247,291
2019-01-10 2019-01-08 274.044 719,263 -2,091 0.07% 197,109,529
2019-01-09 2019-01-07 276.196 721,354 +12,546 0.07% 199,235,036
2019-01-02 2018-12-27 269.261 708,808 +3,345 0.07% 190,854,447
2018-12-21 2018-12-19 276.674 705,463 -17,814 0.07% 195,183,402
2018-12-20 2018-12-18 274.522 723,277 -36,633 0.07% 198,555,456
2018-12-17 2018-12-13 280.022 759,910 +4,684 0.07% 212,791,530
2018-12-11 2018-12-07 273.805 755,226 -55,200 0.07% 206,784,367
2018-12-06 2018-12-04 286.718 810,426 +8,363 0.08% 232,363,458
2018-12-05 2018-12-03 280.979 802,063 +67,077 0.08% 225,362,490
2018-12-04 2018-11-30 272.609 734,986 -251 0.07% 200,363,773
2018-12-03 2018-11-29 272.848 735,237 +42,236 0.07% 200,608,016
2018-11-29 2018-11-27 272.848 693,001 -167 0.07% 189,084,003
2018-11-12 2018-11-08 271.413 693,168 +10,203 0.07% 188,135,023
2018-11-09 2018-11-07 268.305 682,965 +8,615 0.07% 183,242,660
2018-11-06 2018-11-02 271.652 674,350 +58,545 0.06% 183,188,825
2018-10-29 2018-10-25 251.805 615,805 +21,578 0.06% 155,062,530
2018-10-24 2018-10-22 258.261 594,227 +119,517 0.06% 153,465,734
2018-10-23 2018-10-19 249.892 474,710 +20,909 0.05% 118,626,018
2018-10-04 2018-10-02 261.370 453,801 +502 0.04% 118,609,887
2018-09-26 2018-09-21 273.805 453,299 -502 0.04% 124,115,360
2018-09-24 2018-09-20 269.022 453,801 -586 0.04% 122,082,455
2018-09-20 2018-09-18 263.522 454,387 +1,216 0.04% 119,740,971
2018-09-18 2018-09-14 264.239 453,171 +836 0.04% 119,745,629
2018-09-17 2018-09-13 260.652 452,335 +418 0.04% 117,902,218
2018-09-05 2018-09-03 265.435 451,917 -3,345 0.04% 119,954,609
2018-09-03 2018-08-30 272.848 455,262 +20,909 0.04% 124,217,370
2018-08-30 2018-08-28 275.239 434,353 +20,574 0.04% 119,551,060
2018-08-28 2018-08-24 264.718 413,779 +1,673 0.04% 109,534,606
2018-08-21 2018-08-17 267.381 412,106 +6,685 0.04% 110,189,287
2018-08-17 2018-08-15 267.867 405,421 -3,291 0.04% 108,598,940
2018-08-15 2018-08-13 276.618 408,712 +411 0.04% 113,056,985
2018-08-13 2018-08-09 282.208 408,301 +1,481 0.04% 115,225,981
2018-08-06 2018-08-02 272.485 406,820 +165 0.04% 110,852,542
2018-08-03 2018-08-01 278.562 406,655 +411 0.04% 113,278,759
2018-07-27 2018-07-25 290.473 406,244 +411 0.04% 118,002,882
2018-07-26 2018-07-24 288.285 405,833 -411 0.04% 116,995,672
2018-07-24 2018-07-20 284.639 406,244 -411 0.04% 115,632,950
2018-07-18 2018-07-16 284.153 406,655 +2,468 0.04% 115,552,242
2018-07-17 2018-07-13 284.639 404,187 -741 0.04% 115,047,447
2018-07-09 2018-07-05 276.375 404,928 -3,044 0.04% 111,911,837
2018-07-06 2018-07-04 279.048 407,972 -73,640 0.04% 113,843,960
2018-07-05 2018-07-03 283.424 481,612 -13,165 0.05% 136,500,298
2018-07-03 2018-06-28 282.451 494,777 -9,873 0.05% 139,750,504
2018-06-28 2018-06-26 287.799 504,650 -9,874 0.05% 145,237,823
2018-06-27 2018-06-25 290.716 514,524 -823 0.05% 149,580,358
2018-06-22 2018-06-20 301.654 515,347 -411 0.05% 155,456,643
2018-06-21 2018-06-19 301.168 515,758 +247 0.05% 155,329,888
2018-06-15 2018-06-13 313.079 515,511 +411 0.05% 161,395,548
2018-06-11 2018-06-07 320.128 515,100 -411 0.05% 164,897,881
2018-06-08 2018-06-06 314.294 515,511 +4,114 0.05% 162,022,083
2018-06-07 2018-06-05 313.565 511,397 +329 0.05% 160,356,156
2018-06-06 2018-06-04 313.322 511,068 +329 0.05% 160,128,766
2018-06-01 2018-05-30 306.759 510,739 +778 0.05% 156,673,710
2018-05-16 2018-05-14 322.802 509,961 +658 0.05% 164,616,282
2018-05-10 2018-05-08 311.377 509,303 +330 0.05% 158,585,368
2018-05-09 2018-05-07 306.273 508,973 +164 0.05% 155,884,538
2018-05-08 2018-05-04 309.190 508,809 -82 0.05% 157,318,445
2018-05-07 2018-05-03 312.593 508,891 +82 0.05% 159,075,570
2018-05-03 2018-04-30 312.593 508,809 +5,760 0.05% 159,049,938
2018-04-30 2018-04-26 312.207 503,049 +82 0.05% 157,055,191
2018-04-27 2018-04-25 318.352 502,967 +5,643 0.05% 160,120,724
2018-04-20 2018-04-18 314.419 497,324 +489 0.05% 156,368,132
2018-04-13 2018-04-11 325.236 496,835 +813 0.05% 161,588,449
2018-04-04 2018-03-29 313.682 496,022 -81 0.05% 155,592,944
2018-04-03 2018-03-28 313.682 496,103 +8,949 0.05% 155,618,352
2018-03-29 2018-03-27 323.761 487,154 -325 0.05% 157,721,294
2018-03-27 2018-03-23 315.648 487,479 +732 0.05% 153,871,866
2018-03-26 2018-03-22 324.498 486,747 +325 0.05% 157,948,498
2018-03-23 2018-03-21 330.890 486,422 +407 0.05% 160,952,065
2018-03-22 2018-03-20 336.790 486,015 +407 0.05% 163,684,865
2018-03-21 2018-03-19 340.477 485,608 -179,391 0.05% 165,338,461
2018-03-20 2018-03-16 346.623 664,999 +20,258 0.07% 230,503,959
2018-03-19 2018-03-15 355.965 644,741 +26,034 0.06% 229,504,991
2018-03-16 2018-03-14 355.227 618,707 +10,169 0.06% 219,781,514
2018-03-14 2018-03-12 359.160 608,538 -3,010 0.06% 218,562,779
2018-03-12 2018-03-08 347.852 611,548 +8,543 0.06% 212,728,302
2018-03-09 2018-03-07 341.706 603,005 +81 0.06% 206,050,654
2018-03-08 2018-03-06 347.852 602,924 +7,078 0.06% 209,728,425
2018-03-07 2018-03-05 340.723 595,846 -81 0.06% 203,018,466
2018-03-06 2018-03-02 351.294 595,927 +3,498 0.06% 209,345,474
2018-03-05 2018-03-01 358.423 592,429 +895 0.06% 212,340,149
2018-03-02 2018-02-28 349.081 591,534 -244 0.06% 206,493,479
2018-03-01 2018-02-27 356.210 591,778 -1,058 0.06% 210,797,514
2018-02-28 2018-02-26 363.585 592,836 +9,112 0.06% 215,546,526
2018-02-27 2018-02-23 351.294 583,724 +8,136 0.06% 205,058,635
2018-02-26 2018-02-22 344.165 575,588 +50,847 0.06% 198,097,070
2018-02-23 2018-02-21 348.098 524,741 -221,370 0.05% 182,661,297
2018-02-22 2018-02-20 341.461 746,111 +2,196 0.07% 254,767,469
2018-02-20 2018-02-13 326.956 743,915 +41,573 0.07% 243,227,816
2018-02-14 2018-02-12 317.123 702,342 +8,136 0.07% 222,728,932
2018-02-13 2018-02-09 317.369 694,206 +244 0.07% 220,319,476
2018-02-12 2018-02-08 333.102 693,962 -112,272 0.07% 231,160,311
2018-02-09 2018-02-07 329.169 806,234 -38,807 0.08% 265,387,199
2018-02-08 2018-02-06 327.940 845,041 +3,905 0.08% 277,122,568
2018-02-07 2018-02-05 351.785 841,136 +2,360 0.08% 295,899,437
2018-02-06 2018-02-02 355.227 838,776 +4,637 0.08% 297,955,994
2018-02-05 2018-02-01 357.440 834,139 +244 0.08% 298,154,328
2018-02-02 2018-01-31 364.323 833,895 -81 0.08% 303,807,057
2018-02-01 2018-01-30 353.998 833,976 -24,570 0.08% 295,225,814
2018-01-31 2018-01-29 359.160 858,546 +15,051 0.09% 308,355,763
2018-01-29 2018-01-25 360.144 843,495 +81 0.08% 303,779,471
2018-01-26 2018-01-24 370.469 843,414 +2,116 0.08% 312,458,499
2018-01-24 2018-01-22 369.977 841,298 -244 0.08% 311,260,952
2018-01-23 2018-01-19 362.356 841,542 -5,777 0.08% 304,938,011
2018-01-22 2018-01-18 365.798 847,319 +244 0.08% 309,947,516
2018-01-19 2018-01-17 363.340 847,075 +9,112 0.08% 307,775,881
2018-01-17 2018-01-15 334.823 837,963 +1,546 0.08% 280,569,356
2018-01-16 2018-01-12 337.773 836,417 -163 0.08% 282,519,135
2018-01-15 2018-01-11 329.906 836,580 +22,861 0.08% 275,993,134
2018-01-12 2018-01-10 334.086 813,719 +22,780 0.08% 271,851,791
2018-01-11 2018-01-09 330.644 790,939 +122,686 0.08% 261,519,188
2018-01-10 2018-01-08 322.040 668,253 +19,444 0.07% 215,204,078
2018-01-09 2018-01-05 311.223 648,809 +9,763 0.06% 201,924,425
2018-01-08 2018-01-04 312.944 639,046 +81 0.06% 199,985,638
2018-01-05 2018-01-03 306.307 638,965 +83,797 0.06% 195,719,184
2018-01-04 2018-01-02 307.536 555,168 +30,834 0.06% 170,734,002
2017-12-28 2017-12-22 290.082 524,334 -1,383 0.05% 152,099,684
2017-12-27 2017-12-21 289.836 525,717 +39,051 0.05% 152,371,629
2017-12-21 2017-12-19 286.640 486,666 +6,997 0.05% 139,497,955
2017-12-20 2017-12-18 290.082 479,669 +13,342 0.05% 139,143,186
2017-12-14 2017-12-12 280.494 466,327 -976 0.05% 130,802,032
2017-12-08 2017-12-06 270.415 467,303 +651 0.05% 126,365,796
2017-12-01 2017-11-29 294.998 466,652 -244 0.05% 137,661,552
2017-11-28 2017-11-24 303.602 466,896 -244 0.05% 141,750,760
2017-11-27 2017-11-23 304.832 467,140 -87,377 0.05% 142,399,028
2017-11-24 2017-11-22 312.452 554,517 -244 0.05% 173,260,156
2017-11-23 2017-11-21 300.898 554,761 -81 0.05% 166,926,630
2017-11-22 2017-11-20 285.165 554,842 -5,207 0.06% 158,221,538
2017-11-21 2017-11-17 287.378 560,049 -82 0.06% 160,945,494
2017-11-15 2017-11-13 289.344 560,131 -244 0.06% 162,070,643
2017-11-13 2017-11-09 283.198 560,375 +814 0.06% 158,697,292
2017-11-10 2017-11-08 279.019 559,561 -2,360 0.06% 156,128,283
2017-11-03 2017-11-01 271.890 561,921 +82 0.06% 152,780,763
2017-11-02 2017-10-31 266.973 561,839 +976 0.06% 149,996,109
2017-10-24 2017-10-20 270.661 560,863 +19,526 0.06% 151,803,713
2017-10-19 2017-10-17 272.873 541,337 +6,345 0.05% 147,716,488
2017-10-18 2017-10-16 277.298 534,992 -976 0.05% 148,352,433
2017-10-11 2017-10-09 271.153 535,968 -11,325 0.05% 145,329,125
2017-10-10 2017-10-06 266.973 547,293 -162 0.05% 146,112,712
2017-10-06 2017-10-03 263.532 547,455 +3,986 0.05% 144,271,815
2017-10-03 2017-09-28 258.124 543,469 -3,254 0.05% 140,282,133
2017-09-27 2017-09-25 259.599 546,723 -163 0.05% 141,928,479
2017-09-22 2017-09-20 269.186 546,886 +2,848 0.05% 147,214,033
2017-09-21 2017-09-19 265.990 544,038 +4,901 0.05% 144,708,746
2017-09-20 2017-09-18 268.203 539,137 +3,172 0.05% 144,597,962
2017-09-12 2017-09-08 258.124 535,965 +32,543 0.05% 138,345,174
2017-09-08 2017-09-06 259.107 503,422 +814 0.05% 130,440,089
2017-08-28 2017-08-24 255.174 502,608 -3,092 0.05% 128,252,262
2017-08-22 2017-08-18 260.817 505,700 +6,176 0.05% 131,895,220
2017-08-15 2017-08-11 262.808 499,524 +241 0.05% 131,278,951
2017-08-14 2017-08-10 271.270 499,283 +13,983 0.05% 135,440,360
2017-08-10 2017-08-08 286.949 485,300 -161 0.05% 139,256,162
2017-08-04 2017-08-02 285.953 485,461 +63,487 0.05% 138,819,091
2017-08-03 2017-08-01 283.216 421,974 -63,487 0.04% 119,509,595
2017-08-02 2017-07-31 277.243 485,461 +9,885 0.05% 134,590,485
2017-08-01 2017-07-28 274.505 475,576 -16,072 0.05% 130,548,012
2017-07-31 2017-07-27 278.238 491,648 -242 0.05% 136,795,214
2017-07-24 2017-07-20 275.501 491,890 -562 0.05% 135,515,957
2017-07-17 2017-07-13 259.822 492,452 -1,045 0.05% 127,949,686
2017-07-13 2017-07-11 251.858 493,497 -321 0.05% 124,291,048
2017-07-05 2017-07-03 252.356 493,818 -241 0.05% 124,617,689
2017-06-27 2017-06-23 249.618 494,059 +3,214 0.05% 123,325,978
2017-06-22 2017-06-20 250.116 490,845 +6,590 0.05% 122,768,021
2017-06-21 2017-06-19 252.604 484,255 -402 0.05% 122,324,930
2017-06-20 2017-06-16 245.885 484,657 -158 0.05% 119,169,812
2017-06-19 2017-06-15 246.383 484,815 +884 0.05% 119,449,975
2017-06-16 2017-06-14 249.618 483,931 -9,081 0.05% 120,797,848
2017-06-06 2017-06-02 255.093 493,012 -16,394 0.05% 125,763,952
2017-06-05 2017-06-01 244.889 509,406 -3,054 0.05% 124,748,110
2017-06-02 2017-05-31 244.765 512,460 -2,967 0.05% 125,432,234
2017-05-31 2017-05-26 243.894 515,427 -1,848 0.05% 125,709,489
2017-05-26 2017-05-24 242.525 517,275 +241 0.05% 125,452,163
2017-05-25 2017-05-23 242.898 517,034 +803 0.05% 125,586,727
2017-05-22 2017-05-18 243.023 516,231 +241 0.05% 125,455,917
2017-05-17 2017-05-15 245.263 515,990 -24,751 0.05% 126,553,085
2017-05-15 2017-05-11 243.521 540,741 -322 0.05% 131,681,556
2017-05-12 2017-05-10 241.654 541,063 -241 0.05% 130,750,057
2017-05-11 2017-05-09 241.903 541,304 -1,366 0.06% 130,943,011
2017-05-09 2017-05-05 235.557 542,670 +804 0.06% 127,829,548
2017-05-08 2017-05-04 237.174 541,866 +241 0.06% 128,516,717
2017-05-04 2017-04-28 238.419 541,625 +401 0.06% 129,133,533
2017-05-02 2017-04-27 244.095 541,224 -160 0.06% 132,110,099
2017-04-28 2017-04-26 243.592 541,384 +7,280 0.06% 131,876,822
2017-04-25 2017-04-21 239.945 534,104 +159 0.05% 128,155,615
2017-04-20 2017-04-18 241.077 533,945 +159 0.05% 128,721,791
2017-04-13 2017-04-11 243.718 533,786 -10,337 0.05% 130,093,138
2017-04-11 2017-04-07 246.359 544,123 -11,689 0.06% 134,049,425
2017-04-10 2017-04-06 246.484 555,812 -239 0.06% 136,999,009
2017-04-05 2017-03-31 245.981 556,051 +2,386 0.06% 136,778,209
2017-03-27 2017-03-23 246.987 553,665 +238 0.06% 136,748,317
2017-03-24 2017-03-22 246.987 553,427 -159 0.06% 136,689,534
2017-03-23 2017-03-21 251.137 553,586 -159 0.06% 139,026,183
2017-03-22 2017-03-20 252.018 553,745 -238 0.06% 139,553,577
2017-03-21 2017-03-17 247.113 553,983 -3,499 0.06% 136,896,527
2017-03-17 2017-03-15 244.850 557,482 -477 0.06% 136,499,241
2017-03-16 2017-03-14 241.454 557,959 +2,385 0.06% 134,721,513
2017-03-13 2017-03-09 239.442 555,574 +11,133 0.06% 133,027,765
2017-03-10 2017-03-08 241.203 544,441 -11,133 0.06% 131,320,601
2017-03-09 2017-03-07 241.706 555,574 -4,129 0.06% 134,285,380
2017-03-08 2017-03-06 241.077 559,703 -3,260 0.06% 134,931,449
2017-03-07 2017-03-03 240.700 562,963 +6,122 0.06% 135,504,969
2017-03-06 2017-03-02 241.454 556,841 -4,771 0.06% 134,451,568
2017-03-02 2017-02-28 242.334 561,612 +43,974 0.06% 136,097,933
2017-03-01 2017-02-27 245.730 517,638 +398 0.05% 127,199,132
2017-02-28 2017-02-24 249.000 517,240 -716 0.05% 128,792,546
2017-02-24 2017-02-22 251.515 517,956 -43,894 0.05% 130,273,566
2017-02-23 2017-02-21 250.257 561,850 +397 0.06% 140,606,986
2017-02-22 2017-02-20 252.521 561,453 +239 0.06% 141,778,557
2017-02-21 2017-02-17 251.766 561,214 -477 0.06% 141,294,744
2017-02-20 2017-02-16 254.533 561,691 +556 0.06% 142,968,845
2017-02-17 2017-02-15 254.030 561,135 -397 0.06% 142,545,058
2017-02-16 2017-02-14 248.748 561,532 -159 0.06% 139,680,003
2017-02-15 2017-02-13 249.880 561,691 -398 0.06% 140,355,285
2017-02-13 2017-02-09 245.856 562,089 -159 0.06% 138,192,758
2017-02-10 2017-02-08 245.856 562,248 -1,749 0.06% 138,231,849
2017-02-07 2017-02-03 234.412 563,997 +159 0.06% 132,207,514
2017-02-06 2017-02-02 235.544 563,838 -41,111 0.06% 132,808,403
2017-02-01 2017-01-25 233.657 604,949 +398 0.06% 141,350,682
2017-01-20 2017-01-18 236.298 604,551 -398 0.06% 142,854,248
2017-01-16 2017-01-12 234.663 604,949 -1,988 0.06% 141,959,297
2017-01-13 2017-01-11 236.801 606,937 +10,655 0.06% 143,723,363
2017-01-12 2017-01-10 235.795 596,282 +1,034 0.06% 140,600,352
2017-01-11 2017-01-09 233.406 595,248 +239 0.06% 138,934,260
2017-01-10 2017-01-06 233.154 595,009 -398 0.06% 138,728,823
2017-01-06 2017-01-04 229.633 595,407 +1,193 0.06% 136,725,067
2017-01-03 2016-12-29 227.495 594,214 +79 0.06% 135,180,760
2016-12-21 2016-12-19 229.633 594,135 +398 0.06% 136,432,974
2016-12-20 2016-12-16 232.777 593,737 -27,513 0.06% 138,208,250
2016-12-19 2016-12-15 235.041 621,250 +874 0.06% 146,018,923
2016-12-14 2016-12-12 238.436 620,376 +637 0.06% 147,919,952
2016-12-13 2016-12-09 242.334 619,739 +79 0.06% 150,184,108
2016-12-09 2016-12-07 243.466 619,660 +398 0.06% 150,866,304
2016-12-08 2016-12-06 246.987 619,262 +477 0.06% 152,949,954
2016-12-07 2016-12-05 248.245 618,785 +795 0.06% 153,610,309
2016-12-06 2016-12-02 255.036 617,990 -795 0.06% 157,609,661
2016-12-01 2016-11-29 256.042 618,785 -80 0.06% 158,434,949
2016-11-30 2016-11-28 257.551 618,865 -159 0.06% 159,389,354
2016-11-23 2016-11-21 254.533 619,024 -153,311 0.06% 157,561,981
2016-11-22 2016-11-18 255.287 772,335 +5,089 0.08% 197,167,437
2016-11-18 2016-11-16 255.790 767,246 +318 0.08% 196,254,226
2016-11-17 2016-11-15 255.790 766,928 +159 0.08% 196,172,885
2016-11-16 2016-11-14 256.797 766,769 +239 0.08% 196,903,629
2016-11-15 2016-11-11 259.312 766,530 -64,410 0.08% 198,770,191
2016-11-14 2016-11-10 257.551 830,940 -159 0.09% 214,009,501
2016-11-11 2016-11-09 254.533 831,099 +318 0.09% 211,542,048
2016-11-10 2016-11-08 256.042 830,781 -79 0.09% 212,714,829
2016-11-09 2016-11-07 254.784 830,860 +4,691 0.09% 211,690,188
2016-11-08 2016-11-04 251.137 826,169 +80 0.08% 207,481,986
2016-11-07 2016-11-03 251.766 826,089 +159 0.08% 207,981,329
2016-11-04 2016-11-02 255.287 825,930 +79 0.08% 210,849,568
2016-11-01 2016-10-28 256.545 825,851 +159 0.08% 211,867,969
2016-10-28 2016-10-26 259.563 825,692 +80 0.08% 214,319,263
2016-10-27 2016-10-25 262.330 825,612 -159 0.08% 216,582,687
2016-10-26 2016-10-24 261.575 825,771 -159 0.08% 216,001,317
2016-10-25 2016-10-20 259.815 825,930 -79,518 0.08% 214,588,772
2016-10-24 2016-10-19 258.306 905,448 -239 0.09% 233,882,318
2016-10-19 2016-10-17 255.790 905,687 +318 0.09% 231,666,117
2016-10-18 2016-10-14 258.306 905,369 +159 0.09% 233,861,912
2016-10-17 2016-10-13 255.539 905,210 +398 0.09% 231,316,431
2016-10-14 2016-10-12 259.060 904,812 +14,313 0.09% 234,400,756
2016-10-13 2016-10-11 260.066 890,499 +39,759 0.09% 231,588,723
2016-10-11 2016-10-06 261.827 850,740 +25,207 0.09% 222,746,565
2016-10-07 2016-10-05 260.821 825,533 +39,760 0.08% 215,316,161
2016-10-06 2016-10-04 260.569 785,773 +39,679 0.08% 204,748,293
2016-10-05 2016-10-03 258.809 746,094 +477 0.08% 193,095,590
2016-10-04 2016-09-30 256.294 745,617 +80 0.08% 191,096,801
2016-10-03 2016-09-29 260.066 745,537 -1,230 0.08% 193,889,001
2016-09-30 2016-09-28 259.563 746,767 -795 0.08% 193,833,237
2016-09-29 2016-09-27 258.306 747,562 +80 0.08% 193,099,475
2016-09-28 2016-09-26 255.287 747,482 -318 0.08% 190,822,778
2016-09-27 2016-09-23 257.803 747,800 +79 0.08% 192,784,786
2016-09-26 2016-09-22 260.066 747,721 +318 0.08% 194,456,986
2016-09-23 2016-09-21 261.575 747,403 +3,546 0.08% 195,502,182
2016-09-22 2016-09-20 260.569 743,857 -80 0.08% 193,826,272
2016-09-21 2016-09-19 256.797 743,937 +239 0.08% 191,040,450
2016-09-20 2016-09-15 256.042 743,698 +716 0.08% 190,417,923
2016-09-19 2016-09-14 250.634 742,982 +79 0.08% 186,216,872
2016-09-15 2016-09-13 249.000 742,903 +239 0.08% 184,982,540
2016-09-14 2016-09-12 252.772 742,664 +79 0.08% 187,724,893
2016-09-13 2016-09-09 263.587 742,585 -345,904 0.08% 195,736,080
2016-09-08 2016-09-06 249.125 1,088,489 -318 0.11% 271,170,197
2016-09-07 2016-09-05 244.472 1,088,807 -14,481 0.11% 266,183,175
2016-09-06 2016-09-02 239.945 1,103,288 -54,868 0.11% 264,728,502
2016-09-05 2016-09-01 239.191 1,158,156 -1,272 0.12% 277,019,927
2016-09-02 2016-08-31 238.562 1,159,428 +80 0.12% 276,595,144
2016-08-31 2016-08-29 236.424 1,159,348 -318 0.12% 274,097,518
2016-08-25 2016-08-23 238.562 1,159,666 +238 0.12% 276,651,922
2016-08-23 2016-08-19 243.252 1,159,428 +8,650 0.12% 282,033,649
2016-08-22 2016-08-18 243.761 1,150,778 +472 0.12% 280,515,142
2016-08-19 2016-08-17 243.252 1,150,306 +707 0.12% 279,814,700
2016-08-18 2016-08-16 255.211 1,149,599 -78 0.12% 293,390,846
2016-08-17 2016-08-15 254.703 1,149,677 -4,873 0.12% 292,825,686
2016-08-15 2016-08-11 251.522 1,154,550 +11,554 0.12% 290,394,689
2016-08-12 2016-08-10 244.397 1,142,996 +236 0.12% 279,345,275
2016-08-10 2016-08-08 247.960 1,142,760 -157 0.12% 283,358,421
2016-08-09 2016-08-05 245.034 1,142,917 -708 0.12% 280,053,000
2016-08-05 2016-08-03 241.980 1,143,625 +157 0.12% 276,734,565
2016-08-03 2016-07-29 243.634 1,143,468 +4,638 0.12% 278,587,770
2016-07-29 2016-07-27 246.433 1,138,830 +12,576 0.12% 280,645,300
2016-07-28 2016-07-26 246.433 1,126,254 -157 0.12% 277,546,159
2016-07-26 2016-07-22 244.779 1,126,411 +11,083 0.12% 275,721,863
2016-07-22 2016-07-20 244.143 1,115,328 -236 0.12% 272,299,494
2016-07-15 2016-07-13 239.436 1,115,564 +9,825 0.12% 267,105,828
2016-07-11 2016-07-07 234.474 1,105,739 -236 0.12% 259,266,985
2016-07-08 2016-07-06 233.456 1,105,975 +236 0.12% 258,196,667
2016-07-07 2016-07-05 235.237 1,105,739 +236 0.12% 260,111,044
2016-07-06 2016-07-04 238.672 1,105,503 -550 0.12% 263,852,986
2016-06-30 2016-06-28 234.474 1,106,053 -236 0.12% 259,340,609
2016-06-29 2016-06-27 234.601 1,106,289 +13,362 0.12% 259,536,692
2016-06-28 2016-06-24 232.438 1,092,927 +22,166 0.11% 254,038,159
2016-06-24 2016-06-22 237.018 1,070,761 -236 0.11% 253,790,086
2016-06-22 2016-06-20 231.675 1,070,997 -236 0.11% 248,123,246
2016-06-21 2016-06-17 227.986 1,071,233 +157 0.11% 244,225,609
2016-06-17 2016-06-15 230.912 1,071,076 +39,537 0.11% 247,323,948
2016-06-15 2016-06-13 233.329 1,031,539 +236 0.11% 240,687,889
2016-06-14 2016-06-10 237.782 1,031,303 +235 0.11% 245,225,053
2016-06-13 2016-06-08 243.634 1,031,068 +158 0.11% 251,203,300
2016-06-10 2016-06-07 246.687 1,030,910 -158 0.11% 254,312,563
2016-06-07 2016-06-03 241.726 1,031,068 -235 0.11% 249,235,650
2016-06-06 2016-06-02 239.436 1,031,303 -236 0.11% 246,930,738
2016-06-03 2016-06-01 236.255 1,031,539 +236 0.11% 243,706,330
2016-06-02 2016-05-31 236.637 1,031,303 -629 0.11% 244,044,194
2016-05-31 2016-05-27 231.929 1,031,932 -708 0.11% 239,335,435
2016-05-30 2016-05-26 226.968 1,032,640 +236 0.11% 234,375,951
2016-05-27 2016-05-25 227.349 1,032,404 -157 0.11% 234,716,427
2016-05-25 2016-05-23 225.695 1,032,561 +236 0.11% 233,044,355
2016-05-23 2016-05-19 226.077 1,032,325 +393 0.11% 233,385,100
2016-05-19 2016-05-17 232.693 1,031,932 -472 0.11% 240,123,154
2016-05-18 2016-05-16 228.622 1,032,404 +236 0.11% 236,029,893
2016-05-17 2016-05-13 228.367 1,032,168 +157 0.11% 235,713,305
2016-05-16 2016-05-12 231.039 1,032,011 +472 0.11% 238,434,681
2016-05-13 2016-05-11 236.382 1,031,539 -157 0.11% 243,837,567
2016-05-10 2016-05-06 235.237 1,031,696 +628 0.11% 242,693,370
2016-05-09 2016-05-05 239.690 1,031,068 -314 0.11% 247,136,824
2016-05-06 2016-05-04 238.545 1,031,382 +707 0.11% 246,031,137
2016-05-05 2016-05-03 238.545 1,030,675 +78,838 0.11% 245,862,486
2016-05-04 2016-04-29 253.446 951,837 +157,439 0.10% 241,239,602
2016-05-03 2016-04-28 255.899 794,398 +166,519 0.08% 203,286,020
2016-04-28 2016-04-26 258.740 627,879 +100,688 0.07% 162,457,362
2016-04-25 2016-04-21 259.515 527,191 -155 0.06% 136,813,756
2016-04-21 2016-04-19 253.059 527,346 -233 0.06% 133,449,653
2016-04-18 2016-04-14 250.348 527,579 -232 0.06% 132,078,166
2016-04-15 2016-04-13 250.089 527,811 +3,640 0.06% 131,999,954
2016-04-06 2016-04-01 237.824 524,171 +3,176 0.06% 124,660,349
2016-04-05 2016-03-31 241.181 520,995 -7,745 0.06% 125,653,951
2016-04-01 2016-03-30 240.535 528,740 +309 0.06% 127,180,563
2016-03-23 2016-03-21 239.373 528,431 -232 0.06% 126,492,198
2016-03-21 2016-03-17 226.204 528,663 -155 0.06% 119,585,559
2016-03-18 2016-03-16 224.396 528,818 +155 0.06% 118,664,748
2016-03-16 2016-03-14 226.591 528,663 -155 0.06% 119,790,329
2016-03-04 2016-03-02 225.946 528,818 +4,183 0.06% 119,484,068
2016-03-02 2016-02-29 218.070 524,635 +77 0.06% 114,407,009
2016-03-01 2016-02-26 223.751 524,558 -77 0.06% 117,370,188
2016-02-25 2016-02-23 223.751 524,635 -233 0.06% 117,387,416
2016-02-19 2016-02-17 218.328 524,868 +78 0.06% 114,593,352
2016-02-17 2016-02-15 216.262 524,790 -78 0.06% 113,492,218
2016-02-15 2016-02-11 210.710 524,868 +78 0.06% 110,595,122
2016-02-12 2016-02-05 215.617 524,790 +56,540 0.06% 113,153,435
2016-02-02 2016-01-29 219.877 468,250 -620 0.05% 102,957,540
2016-01-29 2016-01-27 208.903 468,870 +1,007 0.05% 97,948,251
2016-01-22 2016-01-20 217.037 467,863 +775 0.05% 101,543,502
2016-01-21 2016-01-19 228.657 467,088 -43,374 0.05% 106,802,887
2016-01-18 2016-01-14 232.143 510,462 +233 0.05% 118,500,130
2016-01-15 2016-01-13 232.143 510,229 -5,422 0.05% 118,446,041
2016-01-14 2016-01-12 231.885 515,651 +155 0.06% 119,571,566
2016-01-08 2016-01-06 245.441 515,496 -35,241 0.06% 126,524,065
2015-12-28 2015-12-22 258.223 550,737 +232 0.06% 142,213,221
2015-12-16 2015-12-14 252.543 550,505 -26,333 0.06% 139,025,940
2015-12-11 2015-12-09 256.029 576,838 +387 0.06% 147,687,010
2015-12-10 2015-12-08 262.871 576,451 +155 0.06% 151,532,536
2015-12-08 2015-12-04 265.970 576,296 -42,599 0.06% 153,277,549
2015-12-01 2015-11-27 263.130 618,895 -4,250 0.07% 162,849,667
2015-11-23 2015-11-19 268.552 623,145 -6,740 0.07% 167,347,092
2015-11-19 2015-11-17 269.327 629,885 -387 0.07% 169,645,089
2015-11-13 2015-11-11 270.876 630,272 +387 0.07% 170,725,825
2015-11-12 2015-11-10 273.717 629,885 -155 0.07% 172,410,158
2015-11-09 2015-11-05 270.876 630,040 -852 0.07% 170,662,981
2015-11-06 2015-11-04 270.102 630,892 +543 0.07% 170,405,035
2015-11-04 2015-11-02 256.674 630,349 +464 0.07% 161,794,282
2015-10-22 2015-10-19 265.196 629,885 +1,085 0.07% 167,042,672
2015-10-19 2015-10-15 265.196 628,800 +542 0.07% 166,754,934
2015-10-14 2015-10-12 257.578 628,258 -387 0.07% 161,825,385
2015-10-12 2015-10-08 249.315 628,645 -388 0.07% 156,730,479
2015-10-09 2015-10-07 251.510 629,033 -1,161 0.07% 158,207,877
2015-10-02 2015-09-29 229.432 630,194 +1,006 0.07% 144,586,390
2015-09-30 2015-09-25 234.467 629,188 -7,745 0.07% 147,523,768
2015-09-25 2015-09-23 237.307 636,933 +233 0.07% 151,148,896
2015-09-24 2015-09-22 240.922 636,700 +4,610 0.07% 153,395,356
2015-09-21 2015-09-17 241.439 632,090 -775 0.07% 152,611,144
2015-09-18 2015-09-16 241.181 632,865 +775 0.07% 152,634,839
2015-09-17 2015-09-15 234.854 632,090 +232 0.07% 148,449,022
2015-09-15 2015-09-11 240.535 631,858 +2,323 0.07% 151,984,068
2015-09-11 2015-09-09 245.183 629,535 +2,711 0.07% 154,351,398
2015-09-10 2015-09-08 236.533 626,824 -155 0.07% 148,264,374
2015-09-07 2015-09-02 229.044 626,979 +310 0.07% 143,605,916
2015-08-31 2015-08-27 240.406 626,669 +38,494 0.07% 150,655,021
2015-08-28 2015-08-26 230.464 588,175 +38,804 0.06% 135,553,427
2015-08-27 2015-08-25 232.401 549,371 +2,323 0.06% 127,674,439
2015-08-26 2015-08-24 234.253 547,048 +387 0.06% 128,147,508
2015-08-25 2015-08-21 251.858 546,661 +6,247 0.06% 137,680,867
2015-08-24 2015-08-20 257.113 540,414 +761 0.06% 138,947,522
2015-08-21 2015-08-19 263.288 539,653 +380 0.06% 142,084,172
2015-08-20 2015-08-18 266.704 539,273 -33,490 0.06% 143,826,232
2015-08-14 2015-08-12 271.959 572,763 -44,983 0.06% 155,768,160
2015-08-11 2015-08-07 278.791 617,746 +2,283 0.07% 172,222,032
2015-08-05 2015-08-03 271.171 615,463 -761 0.07% 166,895,655
2015-08-04 2015-07-31 276.163 616,224 +3,806 0.07% 170,178,507
2015-07-31 2015-07-29 279.842 612,418 +761 0.07% 171,380,316
2015-07-29 2015-07-27 274.850 611,657 +380 0.07% 168,113,666
2015-07-28 2015-07-24 289.039 611,277 -380 0.07% 176,682,740
2015-07-27 2015-07-23 292.192 611,657 +3,044 0.07% 178,721,221
2015-07-16 2015-07-14 306.907 608,613 +1,751 0.07% 186,787,346
2015-07-15 2015-07-13 314.789 606,862 +3,425 0.07% 191,033,770
2015-07-14 2015-07-10 314.264 603,437 +2,740 0.07% 189,638,495
2015-07-13 2015-07-09 306.907 600,697 +74,973 0.07% 184,357,874
2015-07-10 2015-07-08 267.229 525,724 -1,370 0.06% 140,488,942
2015-07-09 2015-07-07 291.666 527,094 +152 0.06% 153,735,596
2015-07-08 2015-07-06 308.746 526,942 +685 0.06% 162,691,201
2015-07-07 2015-07-03 341.328 526,257 -8,144 0.06% 179,626,506
2015-07-06 2015-07-02 352.890 534,401 +1,141 0.06% 188,584,789
2015-07-03 2015-06-30 359.459 533,260 -6,850 0.06% 191,685,159
2015-07-02 2015-06-29 361.298 540,110 +1,066 0.06% 195,140,899
2015-06-30 2015-06-26 373.386 539,044 +7,611 0.06% 201,271,220
2015-06-29 2015-06-25 375.750 531,433 -15,223 0.06% 199,686,149
2015-06-25 2015-06-23 376.539 546,656 +1,599 0.06% 205,837,119
2015-06-24 2015-06-22 372.597 545,057 +456 0.06% 203,086,725
2015-06-17 2015-06-15 377.852 544,601 +533 0.06% 205,778,835
2015-06-16 2015-06-12 389.677 544,068 -380 0.06% 212,010,670
2015-06-15 2015-06-11 376.013 544,448 +913 0.06% 204,719,600
2015-06-12 2015-06-10 375.225 543,535 -381 0.06% 203,947,838
2015-06-08 2015-06-04 386.261 543,916 +305 0.06% 210,093,470
2015-06-05 2015-06-03 386.786 543,611 +1,142 0.06% 210,261,341
2015-06-02 2015-05-29 392.042 542,469 +76 0.06% 212,670,441
2015-06-01 2015-05-28 394.407 542,393 +989 0.06% 213,923,331
2015-05-29 2015-05-27 401.764 541,404 -152 0.06% 217,516,562
2015-05-28 2015-05-26 406.494 541,556 +1,142 0.06% 220,139,041
2015-05-27 2015-05-22 385.735 540,414 +11,645 0.06% 208,456,783
2015-05-21 2015-05-19 379.429 528,769 -304 0.06% 200,630,319
2015-05-20 2015-05-18 376.276 529,073 +304 0.06% 199,077,419
2015-05-19 2015-05-15 380.480 528,769 -304 0.06% 201,186,082
2015-05-18 2015-05-14 362.349 529,073 +304 0.06% 191,709,330
2015-05-15 2015-05-13 366.291 528,769 +305 0.06% 193,683,286
2015-05-08 2015-05-06 375.750 528,464 +1,065 0.06% 198,570,546
2015-05-07 2015-05-05 379.955 527,399 +761 0.06% 200,387,663
2015-05-04 2015-04-29 388.552 526,638 +3,818 0.06% 204,626,191
2015-04-30 2015-04-28 394.110 522,820 +32,190 0.06% 206,048,692
2015-04-29 2015-04-27 395.169 490,630 +9,823 0.06% 193,881,727
2015-04-28 2015-04-24 391.728 480,807 +90,977 0.05% 188,345,596
2015-04-27 2015-04-23 392.787 389,830 +30,754 0.04% 153,120,074
2015-04-23 2015-04-21 379.288 359,076 -75 0.04% 136,193,237
2015-04-22 2015-04-20 360.760 359,151 +45,337 0.04% 129,567,449
2015-04-17 2015-04-15 377.435 313,814 +605 0.04% 118,444,476
2015-04-16 2015-04-14 377.965 313,209 +27,958 0.04% 118,381,929
2015-04-15 2015-04-13 393.581 285,251 -7,556 0.03% 112,269,326
2015-04-13 2015-04-09 317.088 292,807 -529 0.03% 92,845,583
2015-04-10 2015-04-08 291.149 293,336 +42,844 0.03% 85,404,553
2015-04-09 2015-04-02 259.388 250,492 +7,556 0.03% 64,974,494
2015-04-01 2015-03-30 255.417 242,936 -1,436 0.03% 62,050,054
2015-03-30 2015-03-26 235.963 244,372 -107,072 0.03% 57,662,805
2015-03-27 2015-03-25 237.948 351,444 -225,026 0.04% 83,625,513
2015-03-25 2015-03-23 240.860 576,470 -303,157 0.07% 138,848,463
2015-03-23 2015-03-19 233.449 879,627 +454 0.10% 205,347,826
2015-03-17 2015-03-13 231.728 879,173 +75 0.10% 203,729,287
2015-03-09 2015-03-05 232.655 879,098 +151 0.10% 204,526,290
2015-03-06 2015-03-04 234.640 878,947 +227 0.10% 206,235,964
2015-03-02 2015-02-26 238.081 878,720 -302 0.10% 209,206,248
2015-02-27 2015-02-25 235.037 879,022 +15,112 0.10% 206,602,553
2015-02-24 2015-02-18 234.375 863,910 +153,392 0.10% 202,479,024
2015-01-29 2015-01-27 238.345 710,518 -2,266 0.08% 169,348,664
2015-01-28 2015-01-26 240.595 712,784 -76,923 0.08% 171,492,368
2015-01-21 2015-01-19 231.199 789,707 +226 0.09% 182,579,439
2015-01-12 2015-01-08 235.302 789,481 -151 0.09% 185,766,080
2015-01-09 2015-01-07 237.287 789,632 -982 0.09% 187,369,115
2015-01-08 2015-01-06 235.037 790,614 +433,503 0.09% 185,823,416
2015-01-05 2014-12-31 227.229 357,111 +6,120 0.04% 81,145,885
2015-01-02 2014-12-29 228.949 350,991 -226 0.04% 80,359,099
2014-12-30 2014-12-24 226.699 351,217 +7,556 0.04% 79,620,677
2014-12-23 2014-12-19 225.905 343,661 +49,493 0.04% 77,634,855
2014-12-17 2014-12-15 229.479 294,168 +227 0.03% 67,505,242
2014-12-16 2014-12-12 231.728 293,941 +302 0.03% 68,114,456
2014-12-15 2014-12-11 234.375 293,639 +46,094 0.03% 68,821,681
2014-12-12 2014-12-10 236.360 247,545 -5,063 0.03% 58,509,797
2014-12-11 2014-12-09 234.110 252,608 +302 0.03% 59,138,174
2014-12-10 2014-12-08 243.374 252,306 -151 0.03% 61,404,795
2014-12-09 2014-12-05 235.566 252,457 -378 0.03% 59,470,337
2014-12-08 2014-12-04 231.331 252,835 +76 0.03% 58,488,650
2014-12-04 2014-12-02 224.450 252,759 +378 0.03% 56,731,655
2014-12-03 2014-12-01 219.818 252,381 +377 0.03% 55,477,805
2014-11-28 2014-11-26 224.714 252,004 -26,447 0.03% 56,628,896
2014-11-27 2014-11-25 220.479 278,451 +15,869 0.03% 61,392,703
2014-11-24 2014-11-20 219.421 262,582 +14,734 0.03% 57,615,914
2014-11-21 2014-11-19 222.332 247,848 +17,682 0.03% 55,104,578
2014-11-19 2014-11-17 235.699 230,166 -151 0.03% 54,249,791
2014-11-18 2014-11-14 246.683 230,317 -151 0.03% 56,815,244
2014-11-17 2014-11-13 247.609 230,468 -3 0.03% 57,065,995
2014-11-14 2014-11-12 244.168 230,471 -756 0.03% 56,273,721
2014-11-13 2014-11-11 241.125 231,227 +756 0.03% 55,754,496
2014-11-12 2014-11-10 242.977 230,471 +226 0.03% 55,999,215
2014-11-11 2014-11-07 232.390 230,245 -75 0.03% 53,506,642
2014-11-04 2014-10-31 227.493 230,320 +37,554 0.03% 52,396,286
2014-10-31 2014-10-29 224.185 192,766 +756 0.02% 43,215,229
2014-10-30 2014-10-28 223.920 192,010 -75 0.02% 42,994,924
2014-10-29 2014-10-27 219.950 192,085 +302 0.02% 42,249,099
2014-10-21 2014-10-17 229.876 191,783 +604 0.02% 44,086,224
2014-10-16 2014-10-14 226.170 191,179 +151 0.02% 43,238,959
2014-10-15 2014-10-13 227.758 191,028 +303 0.02% 43,508,176
2014-10-14 2014-10-10 224.847 190,725 +75 0.02% 42,883,871
2014-10-13 2014-10-09 230.008 190,650 -75 0.02% 43,851,006
2014-10-08 2014-10-06 231.331 190,725 +151 0.02% 44,120,663
2014-10-07 2014-10-03 224.847 190,574 -756 0.02% 42,849,919
2014-10-06 2014-09-30 221.141 191,330 -302 0.02% 42,310,923
2014-10-03 2014-09-29 224.582 191,632 +75 0.02% 43,037,085
2014-09-29 2014-09-25 232.655 191,557 +17,380 0.02% 44,566,638
2014-09-24 2014-09-22 231.861 174,177 +75 0.02% 40,384,795
2014-09-23 2014-09-19 236.228 174,102 -75 0.02% 41,127,751
2014-09-22 2014-09-18 233.581 174,177 -76 0.02% 40,684,454
2014-09-19 2014-09-17 234.904 174,253 -75 0.02% 40,932,814
2014-09-18 2014-09-16 230.273 174,328 +378 0.02% 40,142,958
2014-09-16 2014-09-12 237.154 173,950 +151 0.02% 41,252,988
2014-09-15 2014-09-11 237.948 173,799 -76 0.02% 41,355,182
2014-09-12 2014-09-10 236.228 173,875 +3,023 0.02% 41,074,127
2014-09-08 2014-09-04 242.316 170,852 -76 0.02% 41,400,100
2014-09-05 2014-09-03 242.051 170,928 -151 0.02% 41,373,274
2014-09-04 2014-09-02 233.713 171,079 -151 0.02% 39,983,461
2014-09-03 2014-09-01 231.728 171,230 -76 0.02% 39,678,841
2014-09-02 2014-08-29 235.699 171,306 -226 0.02% 40,376,574
2014-09-01 2014-08-28 231.331 171,532 +75 0.02% 39,680,721
2014-08-29 2014-08-27 235.037 171,457 +151 0.02% 40,298,711
2014-08-28 2014-08-26 237.948 171,306 +302 0.02% 40,761,977
2014-08-27 2014-08-25 242.580 171,004 -75 0.02% 41,482,193
2014-08-25 2014-08-21 241.389 171,079 +151 0.02% 41,296,621
2014-08-19 2014-08-15 244.743 170,928 +1,621 0.02% 41,833,449
2014-08-15 2014-08-13 241.669 169,307 -225 0.02% 40,916,216
2014-08-13 2014-08-11 239.530 169,532 -224 0.02% 40,608,020
2014-08-12 2014-08-08 236.188 169,756 +149 0.02% 40,094,408
2014-08-11 2014-08-07 237.391 169,607 +48,554 0.02% 40,263,252
2014-08-08 2014-08-06 233.248 121,053 +75 0.01% 28,235,346
2014-08-06 2014-08-04 232.713 120,978 -225 0.01% 28,153,169
2014-08-05 2014-08-01 228.569 121,203 -2,169 0.01% 27,703,306
2014-08-04 2014-07-31 231.911 123,372 -299 0.01% 28,611,340
2014-08-01 2014-07-30 228.837 123,671 +374 0.01% 28,300,477
2014-07-31 2014-07-29 233.782 123,297 -150 0.01% 28,824,676
2014-07-28 2014-07-24 216.941 123,447 +449 0.01% 26,780,654
2014-07-24 2014-07-22 209.856 122,998 -374 0.01% 25,811,891
2014-07-16 2014-07-14 205.445 123,372 -225 0.01% 25,346,184
2014-07-09 2014-07-07 205.980 123,597 +3,143 0.01% 25,458,493
2014-07-04 2014-07-02 196.623 120,454 -973 0.01% 23,684,053
2014-06-27 2014-06-25 191.143 121,427 -4,489 0.01% 23,209,908
2014-06-13 2014-06-11 196.891 125,916 -748 0.01% 24,791,670
2014-06-12 2014-06-10 196.356 126,664 -748 0.01% 24,871,221
2014-05-30 2014-05-28 192.613 127,412 -1,945 0.01% 24,541,236
2014-05-27 2014-05-23 187.668 129,357 +821 0.01% 24,276,114
2014-05-12 2014-05-08 185.262 128,536 -224 0.01% 23,812,782
2014-05-09 2014-05-07 182.187 128,760 +224 0.01% 23,458,430
2014-05-02 2014-04-29 186.197 128,536 -149 0.01% 23,933,048
2014-04-30 2014-04-28 182.856 128,685 +224 0.01% 23,530,770
2014-04-29 2014-04-25 185.930 128,461 +225 0.01% 23,884,742
2014-04-28 2014-04-24 188.603 128,236 -375 0.01% 24,185,724
2014-04-25 2014-04-23 188.470 128,611 +375 0.01% 24,239,259
2014-04-24 2014-04-22 191.277 128,236 -2,993 0.01% 24,528,541
2014-04-22 2014-04-16 195.748 131,229 +973 0.02% 25,687,876
2014-04-17 2014-04-15 191.961 130,256 +12,936 0.02% 25,004,028
2014-04-16 2014-04-14 202.648 117,320 -370 0.01% 23,774,627
2014-04-15 2014-04-11 197.507 117,690 -888 0.01% 23,244,610
2014-04-07 2014-04-03 171.534 118,578 -148 0.01% 20,340,106
2014-04-04 2014-04-02 170.451 118,726 -148 0.01% 20,237,004
2014-03-24 2014-03-20 153.136 118,874 +74 0.01% 18,203,846
2014-03-19 2014-03-17 155.165 118,800 -11,827 0.01% 18,433,580
2014-03-18 2014-03-14 156.247 130,627 +74 0.02% 20,410,083
2014-03-14 2014-03-12 160.441 130,553 -45,092 0.02% 20,946,014
2014-03-11 2014-03-07 161.658 175,645 +295 0.02% 28,394,455
2014-02-24 2014-02-20 164.770 175,350 -22,176 0.02% 28,892,352
2014-02-18 2014-02-14 167.069 197,526 +370 0.02% 33,000,541
2014-02-12 2014-02-10 163.823 197,156 +221 0.02% 32,298,621
2014-02-07 2014-02-05 162.470 196,935 +148 0.02% 31,996,005
2014-02-06 2014-02-04 163.958 196,787 +296 0.02% 32,264,792
2014-02-04 2014-01-28 164.770 196,491 +739 0.02% 32,375,746
2014-01-08 2014-01-06 171.398 195,752 +813 0.02% 33,551,556
2013-12-16 2013-12-12 179.921 194,939 +148 0.02% 35,073,589
2013-12-12 2013-12-10 184.791 194,791 +2,957 0.02% 35,995,601
2013-11-22 2013-11-20 187.902 191,834 -813 0.02% 36,046,049
2013-11-21 2013-11-19 182.356 192,647 -813 0.02% 35,130,310
2013-10-21 2013-10-17 170.316 193,460 -74 0.02% 32,949,343
2013-10-08 2013-10-04 170.587 193,534 +74 0.02% 33,014,308
2013-09-30 2013-09-26 169.099 193,460 +2,712 0.02% 32,713,803
2013-09-26 2013-09-24 173.022 190,748 -5,914 0.02% 33,003,529
2013-09-17 2013-09-13 172.886 196,662 -11,384 0.02% 34,000,174
2013-08-27 2013-08-23 168.056 208,046 +3,064 0.02% 34,963,357
2013-08-12 2013-08-08 164.761 204,982 -73 0.02% 33,772,975
2013-07-15 2013-07-11 165.859 205,055 +73 0.02% 34,010,235
2013-06-24 2013-06-20 166.271 204,982 +364 0.02% 34,082,560
2013-06-11 2013-06-07 173.548 204,618 +364 0.02% 35,511,028
2013-06-10 2013-06-06 175.196 204,254 -18,937 0.02% 35,784,387
2013-06-03 2013-05-30 179.452 223,191 -145 0.03% 40,052,037
2013-05-31 2013-05-29 179.177 223,336 +2,142 0.03% 40,016,729
2013-05-30 2013-05-28 181.374 221,194 -72 0.03% 40,118,852
2013-05-28 2013-05-24 179.726 221,266 -73 0.03% 39,767,352
2013-05-23 2013-05-21 182.747 221,339 +73 0.03% 40,449,051
2013-05-22 2013-05-20 184.669 221,266 +72 0.03% 40,861,030
2013-05-10 2013-05-08 184.395 221,194 +437 0.03% 40,786,994
2013-05-08 2013-05-06 184.532 220,757 -1,456 0.03% 40,736,723
2013-05-07 2013-05-03 180.276 222,213 +1,456 0.03% 40,059,593
2013-04-30 2013-04-26 178.491 220,757 -24,326 0.03% 39,403,081
2013-04-29 2013-04-25 183.950 245,083 -14,566 0.03% 45,083,061
2013-04-26 2013-04-24 179.646 259,649 +2,645 0.03% 46,645,018
2013-04-23 2013-04-19 178.258 257,004 +14,406 0.03% 45,813,054
2013-04-19 2013-04-17 175.204 242,598 +720 0.03% 42,504,108
2013-04-18 2013-04-16 176.037 241,878 +576 0.03% 42,579,441
2013-04-17 2013-04-15 177.980 241,302 +7,203 0.03% 42,947,044
2013-04-12 2013-04-10 178.675 234,099 +5,763 0.03% 41,827,551
2013-04-11 2013-04-09 177.703 228,336 +5,762 0.03% 40,575,950
2013-04-05 2013-04-02 183.395 222,574 +504 0.03% 40,818,927
2013-03-18 2013-03-14 189.365 222,070 +216 0.03% 42,052,188
2013-03-14 2013-03-12 191.447 221,854 +145 0.03% 42,473,286
2013-03-13 2013-03-11 192.696 221,709 +54,022 0.03% 42,722,546
2013-02-25 2013-02-21 197.833 167,687 +72 0.02% 33,174,058
2013-02-22 2013-02-20 201.165 167,615 -14,406 0.02% 33,718,295
2013-02-20 2013-02-18 204.358 182,021 +216 0.02% 37,197,490
2013-02-19 2013-02-15 205.330 181,805 -20,168 0.02% 37,330,029
2013-02-14 2013-02-07 199.916 201,973 +20,168 0.02% 40,377,567
2013-02-08 2013-02-06 201.582 181,805 -8,715 0.02% 36,648,548
2013-02-07 2013-02-05 202.692 190,520 +72 0.02% 38,616,932
2013-02-06 2013-02-04 205.330 190,448 +288 0.02% 39,104,697
2013-02-05 2013-02-01 205.330 190,160 +432 0.02% 39,045,562
2013-01-29 2013-01-25 204.081 189,728 +72 0.02% 38,719,799
2013-01-24 2013-01-22 206.163 189,656 +10,805 0.02% 39,100,056
2013-01-22 2013-01-18 207.135 178,851 -433 0.02% 37,046,274
2013-01-17 2013-01-15 206.718 179,284 -72 0.02% 37,061,293
2013-01-16 2013-01-14 203.942 179,356 -72 0.02% 36,578,176
2013-01-15 2013-01-11 199.916 179,428 +72 0.02% 35,870,468
2013-01-11 2013-01-09 201.859 179,356 -72 0.02% 36,204,675
2013-01-10 2013-01-08 198.666 179,428 +72 0.02% 35,646,278
2013-01-07 2013-01-03 194.085 179,356 -2,089 0.02% 34,810,272
2013-01-04 2013-01-02 197.000 181,445 -360 0.02% 35,744,706
2012-12-17 2012-12-13 181.868 181,805 -72 0.02% 33,064,461
2012-12-14 2012-12-12 180.202 181,877 -216 0.02% 32,774,555
2012-12-10 2012-12-06 176.453 182,093 -72 0.02% 32,130,918
2012-12-04 2012-11-30 171.872 182,165 +288 0.02% 31,309,052
2012-11-29 2012-11-27 174.371 181,877 +72 0.02% 31,714,054
2012-11-27 2012-11-23 177.703 181,805 +7,203 0.02% 32,307,260
2012-11-09 2012-11-07 183.395 174,602 -72 0.02% 32,021,109
2012-11-08 2012-11-06 179.924 174,674 -216 0.02% 31,428,062
2012-11-05 2012-11-01 178.536 174,890 -144 0.02% 31,224,125
2012-10-31 2012-10-29 176.176 175,034 +144 0.02% 30,836,734
2012-10-30 2012-10-26 174.787 174,890 +72 0.02% 30,568,564
2012-10-29 2012-10-25 178.258 174,818 -2,305 0.02% 31,162,731
2012-10-26 2012-10-24 179.369 177,123 +72 0.02% 31,770,336
2012-10-25 2012-10-22 174.371 177,051 -72 0.02% 30,872,540
2012-10-22 2012-10-18 168.540 177,123 -432 0.02% 29,852,313
2012-10-18 2012-10-16 162.154 177,555 +46,820 0.02% 28,791,221
2012-10-16 2012-10-12 163.126 130,735 -144 0.02% 21,326,229
2012-10-15 2012-10-11 162.293 130,879 +144 0.02% 21,240,699
2012-10-12 2012-10-10 162.431 130,735 +33,134 0.02% 21,235,479
2012-10-04 2012-09-28 162.709 97,601 -72 0.01% 15,880,575
2012-10-03 2012-09-27 158.961 97,673 -2,809 0.01% 15,526,170
2012-09-28 2012-09-26 157.017 100,482 +2,881 0.01% 15,777,392
2012-09-27 2012-09-25 160.766 97,601 +72 0.01% 15,690,875
2012-09-25 2012-09-21 165.625 97,529 +72 0.01% 16,153,199
2012-09-21 2012-09-19 168.957 97,457 -720 0.01% 16,465,994
2012-09-20 2012-09-18 163.126 98,177 +720 0.01% 16,015,185
2012-09-18 2012-09-14 163.820 97,457 -792 0.01% 15,965,384
2012-09-17 2012-09-13 152.297 98,249 -289 0.01% 14,963,015
2012-09-13 2012-09-11 150.492 98,538 -9,363 0.01% 14,829,188
2012-09-11 2012-09-07 148.132 107,901 -73 0.01% 15,983,586
2012-09-05 2012-09-03 142.995 107,974 +2,161 0.01% 15,439,767
2012-08-30 2012-08-28 145.494 105,813 +7,203 0.01% 15,395,176
2012-08-21 2012-08-17 153.780 98,610 +1,663 0.01% 15,164,205
2012-08-13 2012-08-09 153.638 96,947 -2,832 0.01% 14,894,780
2012-08-09 2012-08-07 152.650 99,779 -3,541 0.01% 15,231,254
2012-08-08 2012-08-06 151.238 103,320 -1,416 0.01% 15,625,887
2012-08-07 2012-08-03 148.696 104,736 -142 0.01% 15,573,821
2012-08-03 2012-08-01 148.837 104,878 +65,150 0.01% 15,609,745
2012-08-01 2012-07-30 147.707 39,728 -708 0.01% 5,868,123
2012-07-25 2012-07-23 144.036 40,436 +284 0.01% 5,824,239
2012-07-24 2012-07-20 145.731 40,152 +4,248 0.01% 5,851,372
2012-07-23 2012-07-19 148.696 35,904 -708 0.00% 5,338,780
2012-07-19 2012-07-17 146.013 36,612 +1,417 0.00% 5,345,826
2012-07-18 2012-07-16 144.742 35,195 +1,558 0.00% 5,094,196
2012-07-17 2012-07-13 144.601 33,637 +354 0.00% 4,863,938
2012-07-16 2012-07-12 146.860 33,283 +1,912 0.00% 4,887,948
2012-07-04 2012-06-29 155.333 31,371 -71 0.00% 4,872,949
2012-07-03 2012-06-28 150.955 31,442 -354 0.00% 4,746,338
2012-06-29 2012-06-27 154.203 31,796 +354 0.00% 4,903,046
2012-06-28 2012-06-26 154.062 31,442 +354 0.00% 4,844,018
2012-06-27 2012-06-25 153.356 31,088 +566 0.00% 4,767,530
2012-06-22 2012-06-20 154.909 30,522 +71 0.00% 4,728,141
2012-06-21 2012-06-19 155.192 30,451 +354 0.00% 4,725,743
2012-06-20 2012-06-18 151.661 30,097 -1,770 0.00% 4,564,554
2012-06-11 2012-06-07 153.074 31,867 -283 0.00% 4,877,994
2012-06-08 2012-06-06 149.684 32,150 -142 0.00% 4,812,355
2012-06-05 2012-06-01 150.532 32,292 +283 0.00% 4,860,970
2012-06-04 2012-05-31 154.768 32,009 +708 0.00% 4,953,971
2012-06-01 2012-05-30 157.027 31,301 +1,771 0.00% 4,915,116
2012-05-22 2012-05-18 154.768 29,530 +637 0.00% 4,570,301
2012-05-11 2012-05-09 167.901 28,893 +71 0.00% 4,851,157
2012-04-26 2012-04-24 183.328 28,822 +2,125 0.00% 5,283,875
2012-04-25 2012-04-23 183.328 26,697 +436 0.00% 4,894,303
2012-04-03 2012-03-30 187.348 26,261 +209 0.00% 4,919,934
2012-03-30 2012-03-28 191.224 26,052 +209 0.00% 4,981,760
2012-03-01 2012-02-28 207.733 25,843 -69 0.00% 5,368,450
2012-02-29 2012-02-27 204.431 25,912 +69 0.00% 5,297,225
2012-02-28 2012-02-24 207.446 25,843 +70 0.00% 5,361,030
2012-02-22 2012-02-20 209.456 25,773 +70 0.00% 5,398,309
2012-02-20 2012-02-16 208.164 25,703 -70 0.00% 5,350,438
2012-02-15 2012-02-13 203.283 25,773 -209 0.00% 5,239,209
2012-02-14 2012-02-10 203.139 25,982 -209 0.00% 5,277,965
2012-02-13 2012-02-09 206.872 26,191 -1,532 0.00% 5,418,182
2012-02-08 2012-02-06 197.684 27,723 -279 0.00% 5,480,392
2012-02-07 2012-02-03 196.679 28,002 -70 0.00% 5,507,406
2012-02-01 2012-01-30 188.927 28,072 -278 0.00% 5,303,551
2012-01-30 2012-01-26 192.659 28,350 -279 0.00% 5,461,892
2012-01-26 2012-01-19 187.635 28,629 -209 0.00% 5,371,793
2012-01-09 2012-01-05 179.308 28,838 -13,931 0.00% 5,170,887
2011-12-29 2011-12-23 181.031 42,769 -70 0.01% 7,742,508
2011-12-19 2011-12-15 176.006 42,839 +139 0.01% 7,539,930
2011-12-15 2011-12-13 181.605 42,700 +70 0.01% 7,754,537
2011-12-09 2011-12-07 189.501 42,630 +209 0.01% 8,078,426
2011-12-08 2011-12-06 187.348 42,421 +70 0.01% 7,947,470
2011-12-06 2011-12-02 190.362 42,351 -9,125 0.01% 8,062,035
2011-12-05 2011-12-01 186.486 51,476 -70 0.01% 9,599,562
2011-12-01 2011-11-29 176.580 51,546 -418 0.01% 9,102,016
2011-11-30 2011-11-28 175.719 51,964 +348 0.01% 9,131,066
2011-11-29 2011-11-25 169.690 51,616 +209 0.01% 8,758,693
2011-11-21 2011-11-17 179.739 51,407 +70 0.01% 9,239,832
2011-11-14 2011-11-10 182.466 51,337 +418 0.01% 9,367,281
2011-11-11 2011-11-09 191.654 50,919 -1,045 0.01% 9,758,850
2011-11-09 2011-11-07 192.803 51,964 +70 0.01% 10,018,809
2011-11-08 2011-11-04 194.813 51,894 -348 0.01% 10,109,612
2011-11-07 2011-11-03 187.635 52,242 +278 0.01% 9,802,410
2011-11-04 2011-11-02 194.526 51,964 -139 0.01% 10,108,329
2011-11-03 2011-11-01 184.333 52,103 -418 0.01% 9,604,290
2011-11-01 2011-10-28 196.392 52,521 -557 0.01% 10,314,699
2011-10-31 2011-10-27 183.184 53,078 -349 0.01% 9,723,054
2011-10-28 2011-10-26 169.690 53,427 +209 0.01% 9,066,001
2011-10-24 2011-10-20 162.655 53,218 +70 0.01% 8,656,174
2011-10-19 2011-10-17 175.001 53,148 +209 0.01% 9,300,967
2011-10-18 2011-10-14 169.690 52,939 +70 0.01% 8,983,192
2011-10-11 2011-10-07 157.917 52,869 -70 0.01% 8,348,939
2011-10-10 2011-10-06 145.858 52,939 +70 0.01% 7,721,594
2011-10-07 2011-10-04 144.566 52,869 +69 0.01% 7,643,074
2011-10-06 2011-10-03 155.190 52,800 +140 0.01% 8,194,022
2011-09-30 2011-09-27 176.580 52,660 +139 0.01% 9,298,726
2011-09-28 2011-09-26 170.694 52,521 +418 0.01% 8,965,042
2011-09-27 2011-09-23 178.016 52,103 +209 0.01% 9,275,171
2011-09-26 2011-09-22 181.892 51,894 +1,184 0.01% 9,439,115
2011-09-23 2011-09-21 191.224 50,710 +13,931 0.01% 9,696,954
2011-09-21 2011-09-19 194.238 36,779 +140 0.00% 7,143,897
2011-09-19 2011-09-15 195.818 36,639 +6,965 0.00% 7,174,563
2011-09-15 2011-09-12 194.238 29,674 +418 0.00% 5,763,833
2011-09-12 2011-09-08 202.134 29,256 +2,090 0.00% 5,913,643
2011-09-09 2011-09-07 203.857 27,166 -13,931 0.00% 5,537,982
2011-09-05 2011-09-01 207.590 41,097 -209 0.01% 8,531,314
2011-08-24 2011-08-22 211.253 41,306 -6,466 0.01% 8,726,031
2011-08-22 2011-08-18 215.041 47,772 -69 0.01% 10,272,955
2011-08-19 2011-08-17 207.611 47,841 +618 0.01% 9,932,321
2011-08-11 2011-08-09 200.472 47,223 +412 0.01% 9,466,896
2011-08-10 2011-08-08 210.234 46,811 +1,716 0.01% 9,841,241
2011-08-09 2011-08-05 217.955 45,095 +2,265 0.01% 9,828,689
2011-08-05 2011-08-03 230.193 42,830 +618 0.01% 9,859,180
2011-07-28 2011-07-26 235.293 42,212 +13,727 0.01% 9,932,168
2011-07-26 2011-07-22 236.895 28,485 -412 0.00% 6,747,958
2011-07-25 2011-07-21 233.690 28,897 +755 0.00% 6,752,938
2011-07-22 2011-07-20 233.253 28,142 +138 0.00% 6,564,202
2011-07-14 2011-07-12 235.730 28,004 -20,592 0.00% 6,601,372
2011-07-05 2011-06-30 237.624 48,596 -6,863 0.01% 11,547,557
2011-06-23 2011-06-21 235.147 55,459 +14,002 0.01% 13,041,009
2011-06-21 2011-06-17 233.253 41,457 +68 0.01% 9,669,963
2011-06-15 2011-06-13 241.994 41,389 +14,071 0.01% 10,015,905
2011-06-10 2011-06-08 246.219 27,318 +481 0.00% 6,726,222
2011-06-08 2011-06-03 247.385 26,837 +137 0.00% 6,639,070
2011-06-02 2011-05-31 253.941 26,700 -343 0.00% 6,780,228
2011-05-31 2011-05-27 247.385 27,043 +686 0.00% 6,690,032
2011-05-24 2011-05-20 252.484 26,357 +686 0.00% 6,654,726
2011-05-03 2011-04-28 260.789 25,671 -274 0.00% 6,694,705
2011-04-29 2011-04-27 262.683 25,945 +274 0.00% 6,815,301
2011-04-27 2011-04-21 264.868 25,671 -2,059 0.00% 6,799,427
2011-04-26 2011-04-20 262.100 27,730 +1,785 0.00% 7,268,029
2011-04-21 2011-04-19 260.352 25,945 -1,304 0.00% 6,754,821
2011-04-20 2011-04-18 264.285 27,249 +1,578 0.00% 7,201,508
2011-04-19 2011-04-15 264.868 25,671 -3,637 0.00% 6,799,427
2011-04-18 2011-04-14 264.722 29,308 +3,226 0.00% 7,758,481
2011-04-15 2011-04-13 265.305 26,082 -275 0.00% 6,919,687
2011-04-14 2011-04-12 267.403 26,357 +275 0.00% 7,047,935
2011-04-13 2011-04-11 270.059 26,082 -7 0.00% 7,043,682
2011-04-07 2011-04-04 266.960 26,089 -67 0.00% 6,964,721
2011-03-22 2011-03-18 235.822 26,156 +67 0.00% 6,168,163
2011-03-18 2011-03-16 241.873 26,089 +68 0.00% 6,310,215
2011-03-17 2011-03-15 241.135 26,021 +407 0.00% 6,274,567
2011-03-16 2011-03-14 245.562 25,614 -68 0.00% 6,289,824
2011-03-15 2011-03-11 246.447 25,682 +135 0.00% 6,329,262
2011-02-18 2011-02-16 247.185 25,547 +339 0.00% 6,314,842
2011-02-16 2011-02-14 249.989 25,208 +6,776 0.00% 6,301,726
2011-02-14 2011-02-10 247.480 18,432 +543 0.00% 4,561,559
2011-02-11 2011-02-09 260.172 17,889 +338 0.00% 4,654,212
2011-01-24 2011-01-20 270.207 17,551 +271 0.00% 4,742,398
2011-01-19 2011-01-17 273.748 17,280 +68 0.00% 4,730,373
2011-01-17 2011-01-13 279.061 17,212 +68 0.00% 4,803,199
2011-01-14 2011-01-12 278.618 17,144 -271 0.00% 4,776,633
2011-01-07 2011-01-05 273.896 17,415 -9,961 0.00% 4,769,899
2010-12-21 2010-12-17 260.024 27,376 +406 0.00% 7,118,421
2010-12-20 2010-12-16 258.696 26,970 +204 0.00% 6,977,030
2010-12-17 2010-12-15 264.451 26,766 +271 0.00% 7,078,304
2010-12-15 2010-12-13 269.912 26,495 +677 0.00% 7,151,306
2010-12-06 2010-12-02 270.059 25,818 -542 0.00% 6,972,386
2010-12-02 2010-11-30 262.533 26,360 -6,776 0.00% 6,920,367
2010-11-30 2010-11-26 257.663 33,136 +339 0.00% 8,537,920
2010-11-26 2010-11-24 263.418 32,797 +271 0.00% 8,639,330
2010-11-25 2010-11-23 260.910 32,526 +339 0.00% 8,486,345
2010-11-17 2010-11-15 271.830 32,187 +203 0.00% 8,749,392
2010-11-15 2010-11-11 280.537 31,984 +135 0.00% 8,972,690
2010-11-10 2010-11-08 291.015 31,849 -135 0.00% 9,268,521
2010-11-09 2010-11-05 283.193 31,984 -542 0.00% 9,057,649
2010-11-08 2010-11-04 272.715 32,526 -542 0.00% 8,870,342
2010-11-05 2010-11-03 264.304 33,068 -136 0.00% 8,739,997
2010-11-03 2010-11-01 264.009 33,204 -135 0.00% 8,766,142
2010-11-02 2010-10-29 251.760 33,339 -339 0.00% 8,393,428
2010-11-01 2010-10-28 251.760 33,678 +339 0.00% 8,478,774
2010-10-29 2010-10-27 255.892 33,339 +677 0.00% 8,531,186
2010-10-27 2010-10-25 268.436 32,662 -6,776 0.00% 8,767,650
2010-10-26 2010-10-22 255.892 39,438 -68 0.01% 10,091,872
2010-10-22 2010-10-20 261.205 39,506 +407 0.01% 10,319,154
2010-10-21 2010-10-19 265.189 39,099 +203 0.01% 10,368,632
2010-10-19 2010-10-15 265.632 38,896 +271 0.01% 10,332,019
2010-10-18 2010-10-14 263.271 38,625 -339 0.01% 10,168,832
2010-10-11 2010-10-07 241.135 38,964 +339 0.01% 9,395,574
2010-10-08 2010-10-06 236.117 38,625 -99,950 0.01% 9,120,029
2010-10-04 2010-09-29 223.278 138,575 -678 0.02% 30,940,802
2010-09-24 2010-09-21 207.488 139,253 -677 0.02% 28,893,332
2010-09-22 2010-09-20 209.554 139,930 -339 0.02% 29,322,900
2010-09-20 2010-09-16 204.389 140,269 -339 0.02% 28,669,441
2010-09-15 2010-09-13 203.208 140,608 -339 0.02% 28,572,729
2010-09-14 2010-09-10 198.486 140,947 -542 0.02% 27,976,016
2010-09-10 2010-09-08 193.616 141,489 +203 0.02% 27,394,556
2010-09-09 2010-09-07 195.387 141,286 -339 0.02% 27,605,452
2010-09-08 2010-09-06 193.173 141,625 -135 0.02% 27,358,187
2010-09-07 2010-09-03 183.876 141,760 -678 0.02% 26,066,306
2010-09-06 2010-09-02 183.581 142,438 -1,355 0.02% 26,148,934
2010-08-31 2010-08-27 179.154 143,793 -114,723 0.02% 25,761,087
2010-08-27 2010-08-25 180.335 258,516 -135,526 0.04% 46,619,368
2010-08-26 2010-08-24 187.151 394,042 -49,602 0.05% 73,745,364
2010-08-25 2010-08-23 188.050 443,644 +6,713 0.06% 83,427,284
2010-08-16 2010-08-12 189.099 436,931 +334 0.06% 82,623,194
2010-08-13 2010-08-11 193.444 436,597 +133 0.06% 84,457,215
2010-08-05 2010-08-03 200.037 436,464 -800 0.06% 87,309,090
2010-08-04 2010-08-02 196.741 437,264 -735 0.06% 86,027,681
2010-07-29 2010-07-27 191.347 437,999 -1,468 0.06% 83,809,603
2010-07-28 2010-07-26 191.197 439,467 +1,869 0.06% 84,024,650
2010-07-27 2010-07-23 189.998 437,598 +334 0.06% 83,142,743
2010-07-22 2010-07-20 183.255 437,264 -267 0.06% 80,130,887
2010-07-21 2010-07-19 179.959 437,531 +267 0.06% 78,737,497
2010-07-16 2010-07-14 186.102 437,264 -267 0.06% 81,375,765
2010-07-15 2010-07-13 182.656 437,531 +267 0.06% 79,917,576
2010-07-12 2010-07-08 180.558 437,264 -6,674 0.06% 78,951,528
2010-07-07 2010-07-05 179.959 443,938 +6,674 0.06% 79,890,492
2010-06-21 2010-06-17 180.858 437,264 +1,334 0.06% 79,082,568
2010-06-10 2010-06-08 177.561 435,930 +334 0.06% 77,404,262
2010-06-09 2010-06-07 175.164 435,596 +334 0.06% 76,300,637
2010-06-01 2010-05-28 181.307 435,262 +667 0.06% 78,916,150
2010-05-24 2010-05-19 179.959 434,595 +667 0.06% 78,209,138
2010-05-14 2010-05-12 184.604 433,928 +267 0.06% 80,104,728
2010-05-11 2010-05-07 184.903 433,661 +334 0.06% 80,185,399
2010-05-07 2010-05-05 188.649 433,327 +134 0.06% 81,746,892
2010-05-03 2010-04-29 192.995 433,193 -668 0.06% 83,604,001
2010-04-30 2010-04-28 193.894 433,861 +200 0.06% 84,122,982
2010-04-27 2010-04-23 197.190 433,661 +334 0.06% 85,513,764
2010-04-15 2010-04-13 212.209 433,327 +6,497 0.06% 91,956,055
2010-04-12 2010-04-08 211.449 426,830 +657 0.06% 90,252,681
2010-04-09 2010-04-07 208.406 426,173 -723 0.06% 88,817,158
2010-03-30 2010-03-26 199.279 426,896 +789 0.06% 85,071,434
2010-03-26 2010-03-24 196.997 426,107 +263 0.06% 83,941,903
2010-03-17 2010-03-15 200.952 425,844 +329 0.06% 85,574,373
2010-03-10 2010-03-08 203.082 425,515 -789 0.06% 86,414,479
2010-03-08 2010-03-04 197.910 426,304 +789 0.06% 84,369,811
2010-03-04 2010-03-02 204.755 425,515 -658 0.06% 87,126,508
2010-03-03 2010-03-01 203.995 426,173 -131 0.06% 86,937,087
2010-02-26 2010-02-24 198.671 426,304 +131 0.06% 84,694,061
2010-02-25 2010-02-23 200.496 426,173 -131 0.06% 85,445,996
2010-02-24 2010-02-22 197.606 426,304 -329 0.06% 84,240,112
2010-02-23 2010-02-19 193.651 426,633 +460 0.06% 82,617,723
2010-02-19 2010-02-17 199.127 426,173 -460 0.06% 84,862,526
2010-02-12 2010-02-10 194.411 426,633 +132 0.06% 82,942,223
2010-02-11 2010-02-09 191.369 426,501 +788 0.06% 81,618,962
2010-02-10 2010-02-08 193.803 425,713 +132 0.06% 82,504,325
2010-02-09 2010-02-05 196.541 425,581 +723 0.06% 83,644,063
2010-02-05 2010-02-03 206.733 424,858 -329 0.06% 87,832,174
2010-02-03 2010-02-01 201.257 425,187 +329 0.06% 85,571,707
2010-01-26 2010-01-22 209.775 424,858 +329 0.06% 89,124,774
2010-01-25 2010-01-21 216.165 424,529 +328 0.06% 91,768,116
2010-01-15 2010-01-13 223.314 424,201 -9,860 0.06% 94,730,127
2010-01-12 2010-01-08 229.399 434,061 -329 0.06% 99,573,204
2010-01-08 2010-01-06 223.618 434,390 -526 0.06% 97,137,636
2010-01-07 2010-01-05 213.426 434,916 -49,302 0.06% 92,822,536
2009-12-28 2009-12-22 205.212 484,218 -198 0.07% 99,367,246
2009-12-22 2009-12-18 205.212 484,416 +198 0.07% 99,407,878
2009-12-10 2009-12-08 211.449 484,218 +197 0.07% 102,387,303
2009-12-02 2009-11-30 210.232 484,021 -526 0.07% 101,756,608
2009-12-01 2009-11-27 203.386 484,547 +329 0.07% 98,550,241
2009-11-18 2009-11-16 217.229 484,218 -329 0.07% 105,186,381
2009-11-05 2009-11-03 207.189 484,547 +329 0.07% 100,392,990
2009-11-03 2009-10-30 212.666 484,218 +197 0.07% 102,976,583
2009-11-02 2009-10-29 209.319 484,021 +328 0.07% 101,314,828
2009-10-28 2009-10-23 221.185 483,693 -328 0.07% 106,985,417
2009-10-23 2009-10-21 220.576 484,021 -526 0.07% 106,763,446
2009-10-19 2009-10-15 213.426 484,547 -263 0.07% 103,415,100
2009-10-15 2009-10-13 209.623 484,810 +263 0.07% 101,627,481
2009-10-12 2009-10-08 215.404 484,547 +128,187 0.07% 104,373,329
2009-10-06 2009-10-02 203.995 356,360 +329 0.05% 72,695,596
2009-09-25 2009-09-23 225.140 356,031 -198 0.05% 80,156,714
2009-09-18 2009-09-16 222.706 356,229 -328 0.05% 79,334,250
2009-09-09 2009-09-07 217.077 356,557 +9,860 0.05% 77,400,420
2009-09-07 2009-09-03 208.406 346,697 +986 0.05% 72,253,855
2009-09-03 2009-09-01 207.950 345,711 +198 0.05% 71,890,597
2009-09-01 2009-08-28 213.731 345,513 +328 0.05% 73,846,700
2009-08-28 2009-08-26 218.294 345,185 +36,813 0.05% 75,351,897
2009-08-26 2009-08-24 226.003 308,372 +3,876 0.04% 69,692,872
2009-08-19 2009-08-17 220.148 304,496 -64,911 0.04% 67,034,308
2009-07-28 2009-07-24 217.221 369,407 -195 0.05% 80,243,072
2009-07-22 2009-07-20 202.740 369,602 -519 0.05% 74,933,068
2009-07-20 2009-07-16 187.950 370,121 -130 0.05% 69,564,372
2009-07-16 2009-07-14 179.939 370,251 -260 0.05% 66,622,725
2009-07-15 2009-07-13 175.626 370,511 +260 0.05% 65,071,268
2009-07-14 2009-07-10 180.402 370,251 -260 0.05% 66,793,845
2009-07-13 2009-07-09 180.247 370,511 +260 0.05% 66,783,670
2009-07-07 2009-07-03 185.639 370,251 +130 0.05% 68,733,206
2009-07-03 2009-06-30 185.948 370,121 +259 0.05% 68,823,112
2009-07-02 2009-06-29 192.880 369,862 +260 0.05% 71,339,055
2009-06-30 2009-06-26 195.191 369,602 -260 0.05% 72,143,007
2009-06-29 2009-06-25 190.415 369,862 -129 0.05% 70,427,374
2009-06-26 2009-06-24 184.407 369,991 -325 0.05% 68,228,940
2009-06-25 2009-06-23 176.704 370,316 +325 0.05% 65,436,371
2009-06-19 2009-06-17 187.950 369,991 +129 0.05% 69,539,938
2009-06-18 2009-06-16 188.104 369,862 +260 0.05% 69,572,673
2009-06-15 2009-06-11 200.891 369,602 -129,821 0.05% 74,249,788
2009-06-12 2009-06-10 198.734 499,423 -130 0.07% 99,252,524
2009-06-11 2009-06-09 184.099 499,553 +129,821 0.07% 91,967,163
2009-06-10 2009-06-08 187.796 369,732 +130 0.05% 69,434,299
2009-06-04 2009-06-02 189.183 369,602 -389 0.05% 69,922,346
2009-06-01 2009-05-27 182.096 369,991 -260 0.05% 67,373,940
2009-05-18 2009-05-14 157.139 370,251 -130 0.05% 58,180,805
2009-05-15 2009-05-13 169.155 370,381 -130 0.05% 62,651,915
2009-05-14 2009-05-12 168.539 370,511 +65 0.05% 62,445,585
2009-05-12 2009-05-08 182.250 370,446 -1,103 0.05% 67,513,864
2009-05-08 2009-05-06 163.301 371,549 -99,054 0.05% 60,674,370
2009-05-07 2009-05-05 154.674 470,603 -519 0.07% 72,789,999
2009-05-06 2009-05-04 150.514 471,122 -260 0.07% 70,910,616
2009-04-16 2009-04-14 140.259 471,382 +9,156 0.07% 66,115,413
2009-04-08 2009-04-06 135.466 462,226 -14,317 0.07% 62,615,685
2009-04-06 2009-04-02 125.408 476,543 -637 0.07% 59,762,187
2009-04-01 2009-03-30 114.564 477,180 -63 0.07% 54,667,757
2009-03-30 2009-03-26 121.165 477,243 -318 0.07% 57,824,974
2009-03-25 2009-03-23 108.357 477,561 -255 0.07% 51,746,934
2009-03-19 2009-03-17 102.306 477,816 -127 0.07% 48,883,599
2009-03-11 2009-03-09 85.805 477,943 -891 0.07% 41,010,045
2009-03-10 2009-03-06 88.005 478,834 +255 0.07% 42,139,997
2009-03-09 2009-03-05 89.341 478,579 +127 0.07% 42,756,840
2009-03-05 2009-03-03 87.848 478,452 -127 0.07% 42,031,189
2009-02-26 2009-02-24 99.556 478,579 +254 0.07% 47,645,485
2009-02-10 2009-02-06 106.785 478,325 +318 0.07% 51,078,018
2009-01-15 2009-01-13 115.271 478,007 +318 0.07% 55,100,542
2008-12-23 2008-12-19 123.836 477,689 +8,591 0.07% 59,155,204
2008-12-22 2008-12-18 124.465 469,098 +99,903 0.07% 58,386,207
2008-12-18 2008-12-16 120.222 369,195 +5,727 0.05% 44,385,257
2008-12-16 2008-12-12 115.036 363,468 +190 0.05% 41,811,790
2008-12-10 2008-12-08 112.364 363,278 -509 0.05% 40,819,402
2008-12-08 2008-12-04 94.213 363,787 +191 0.05% 34,273,453
2008-11-27 2008-11-25 86.434 363,596 -318 0.05% 31,427,026
2008-11-20 2008-11-18 88.005 363,914 +318 0.05% 32,026,412
2008-11-17 2008-11-13 104.664 363,596 +637 0.05% 38,055,271
2008-11-07 2008-11-05 127.294 362,959 -446 0.05% 46,202,352
2008-10-31 2008-10-29 106.864 363,405 -1,272 0.05% 38,834,821
2008-10-24 2008-10-22 127.215 364,677 +318 0.05% 46,392,388
2008-10-23 2008-10-21 130.437 364,359 +318 0.05% 47,525,762
2008-10-22 2008-10-20 134.365 364,041 -191 0.05% 48,914,533
2008-10-21 2008-10-17 128.865 364,232 +318 0.05% 46,936,797
2008-10-20 2008-10-16 133.580 363,914 +191 0.05% 48,611,518
2008-10-16 2008-10-14 145.366 363,723 -382 0.05% 52,873,005
2008-10-10 2008-10-08 129.337 364,105 +318 0.05% 47,092,091
2008-10-09 2008-10-06 139.866 363,787 +64 0.05% 50,881,356
2008-10-02 2008-09-29 145.366 363,723 +318 0.05% 52,873,005
2008-09-26 2008-09-24 152.752 363,405 -318 0.05% 55,510,950
2008-09-23 2008-09-19 159.981 363,723 -573 0.05% 58,188,886
2008-09-22 2008-09-18 137.980 364,296 -318 0.05% 50,265,547
2008-09-18 2008-09-16 139.866 364,614 -63 0.05% 50,997,025
2008-09-17 2008-09-12 146.073 364,677 -7,000 0.05% 53,269,579
2008-09-16 2008-09-11 147.488 371,677 +318 0.05% 54,817,782
2008-09-09 2008-09-05 150.081 371,359 +255 0.05% 55,733,822
2008-08-27 2008-08-25 162.877 371,104 +9,104 0.05% 60,444,289
2008-08-21 2008-08-19 152.325 362,000 -1,118 0.05% 55,141,501
2008-08-19 2008-08-15 161.427 363,118 +187 0.05% 58,617,053
2008-08-18 2008-08-14 162.716 362,931 +2,110 0.05% 59,054,625
2008-08-04 2008-07-31 187.365 360,821 +124 0.05% 67,605,184
2008-07-17 2008-07-15 169.160 360,697 +124 0.05% 61,015,519
2008-07-15 2008-07-11 181.243 360,573 -372 0.05% 65,351,296
2008-07-10 2008-07-08 162.716 360,945 +310 0.05% 58,731,472
2008-07-09 2008-07-07 172.865 360,635 +124 0.05% 62,341,332
2008-07-07 2008-07-03 169.160 360,511 +931 0.05% 60,984,055
2008-06-12 2008-06-10 206.859 359,580 +1,242 0.05% 74,382,202
2008-06-10 2008-06-05 215.719 358,338 -18,249 0.05% 77,300,432
2008-06-03 2008-05-30 215.880 376,587 +372 0.06% 81,297,764
2008-06-02 2008-05-29 215.880 376,215 +311 0.06% 81,217,457
2008-05-22 2008-05-20 235.213 375,904 +1,986 0.06% 88,417,510
2008-05-19 2008-05-15 241.979 373,918 +186 0.06% 90,480,457
2008-05-14 2008-05-09 241.979 373,732 +7,511 0.06% 90,435,449
2008-05-13 2008-05-08 249.551 366,221 +310 0.05% 91,390,939
2008-05-07 2008-05-05 268.078 365,911 +4,345 0.05% 98,092,831
2008-04-29 2008-04-25 260.829 361,566 +124 0.05% 94,306,779
2008-04-28 2008-04-24 257.768 361,442 -124 0.05% 93,168,066
2008-04-25 2008-04-23 244.235 361,566 -186 0.05% 88,307,027
2008-04-24 2008-04-22 238.435 361,752 -310 0.05% 86,254,376
2008-04-22 2008-04-18 225.547 362,062 +310 0.05% 81,661,896
2008-04-18 2008-04-16 236.152 361,752 +186 0.05% 85,428,402
2008-04-17 2008-04-15 235.162 361,566 +8,591 0.05% 85,026,471
2008-04-16 2008-04-14 235.822 352,975 -606 0.05% 83,239,197
2008-04-10 2008-04-08 248.034 353,581 -303 0.05% 87,700,003
2008-04-08 2008-04-03 245.063 353,884 -303 0.05% 86,723,958
2008-04-07 2008-04-02 235.822 354,187 -303 0.05% 83,525,013
2008-03-26 2008-03-20 196.051 354,490 +303 0.05% 69,497,973
2008-03-18 2008-03-14 220.309 354,187 +303 0.05% 78,030,716
2008-03-13 2008-03-11 233.016 353,884 +6,059 0.05% 82,460,760
2008-03-11 2008-03-07 225.590 347,825 +606 0.05% 78,465,910
2008-03-10 2008-03-06 236.152 347,219 -23,632 0.05% 81,996,407
2008-03-05 2008-03-03 240.443 370,851 +6,362 0.06% 89,168,346
2008-02-29 2008-02-27 251.664 364,489 -606 0.06% 91,728,856
2008-02-27 2008-02-25 232.521 365,095 +303 0.06% 84,892,356
2008-02-25 2008-02-21 252.819 364,792 +1,515 0.06% 92,226,511
2008-02-22 2008-02-20 259.916 363,277 +21,209 0.06% 94,421,342
2008-02-12 2008-02-06 273.778 342,068 +303 0.05% 93,650,595
2008-02-11 2008-02-04 297.046 341,765 -303 0.05% 101,520,044
2008-02-01 2008-01-30 274.768 342,068 +303 0.05% 93,989,295
2008-01-29 2008-01-25 310.413 341,765 -303 0.05% 106,088,446
2008-01-28 2008-01-24 291.105 342,068 -303 0.05% 99,577,848
2008-01-24 2008-01-22 257.935 342,371 +303 0.05% 88,309,547
2008-01-23 2008-01-21 286.155 342,068 +606 0.05% 97,884,347
2008-01-22 2008-01-18 304.142 341,462 +303 0.05% 103,853,090
2008-01-17 2008-01-15 305.133 341,159 +303 0.05% 104,098,735
2008-01-14 2008-01-10 345.894 340,856 -606 0.05% 117,900,034
2008-01-09 2008-01-07 348.864 341,462 -1,515 0.05% 119,123,946
2007-12-21 2007-12-19 359.756 342,977 +303 0.05% 123,388,078
2007-12-17 2007-12-13 372.958 342,674 +606 0.05% 127,803,074
2007-12-03 2007-11-29 385.830 342,068 +44,539 0.05% 131,980,164
2007-11-29 2007-11-27 368.007 297,529 -303 0.05% 109,492,878
2007-11-20 2007-11-16 387.811 297,832 +19,391 0.05% 115,502,378
2007-11-19 2007-11-15 407.944 278,441 +38,781 0.04% 113,588,237
2007-11-16 2007-11-14 394.412 239,660 +6,060 0.04% 94,524,668
2007-11-15 2007-11-13 373.948 233,600 +7,272 0.04% 87,354,333
2007-11-12 2007-11-08 404.973 226,328 +303 0.03% 91,656,771
2007-11-08 2007-11-06 418.505 226,025 -117,558 0.03% 94,592,659
2007-11-05 2007-11-01 430.717 343,583 -303 0.05% 147,987,108
2007-11-01 2007-10-30 422.466 343,886 -303 0.05% 145,280,113
2007-10-31 2007-10-29 422.466 344,189 -36,358 0.05% 145,408,120
2007-10-30 2007-10-26 418.835 380,547 -24,238 0.06% 159,386,534
2007-10-29 2007-10-25 419.495 404,785 -60,597 0.06% 169,805,465
2007-10-25 2007-10-23 418.835 465,382 +121,193 0.07% 194,918,431
2007-10-18 2007-10-16 409.264 344,189 -303 0.05% 140,864,116
2007-10-05 2007-10-03 387.480 344,492 -31,207 0.05% 133,483,916
2007-10-03 2007-09-28 392.101 375,699 -1,212 0.06% 147,312,019
2007-09-28 2007-09-25 383.850 376,911 +303 0.06% 144,677,245
2007-09-24 2007-09-20 322.955 376,608 -303 0.06% 121,627,582
2007-09-21 2007-09-19 318.500 376,911 -123,617 0.06% 120,046,037
2007-09-19 2007-09-17 309.753 500,528 +124,223 0.08% 155,040,213
2007-09-18 2007-09-14 308.763 376,305 -303 0.06% 116,189,126
2007-09-13 2007-09-11 305.133 376,608 -8,786 0.06% 114,915,380
2007-09-11 2007-09-07 260.741 385,394 +51,507 0.06% 100,487,894
2007-09-07 2007-09-05 239.287 333,887 +21,512 0.05% 79,894,930
2007-09-05 2007-09-03 244.584 312,375 +3,814 0.05% 76,401,955
2007-08-30 2007-08-28 228.045 308,561 -898 0.05% 70,365,667
2007-08-28 2007-08-24 221.195 309,459 -299 0.05% 68,450,752
2007-08-27 2007-08-23 222.030 309,758 +299 0.05% 68,775,639
2007-08-24 2007-08-22 214.512 309,459 +197,527 0.05% 66,382,754
2007-08-23 2007-08-21 205.992 111,932 +95,172 0.02% 23,057,088
2007-08-20 2007-08-16 183.939 16,760 +2,993 0.00% 3,082,822
2007-07-12 2007-07-10 223.200 13,767 +299 0.00% 3,072,790
2007-07-06 2007-07-04 209.667 13,468 +898 0.00% 2,823,800
2007-06-26 2007-06-22 181.934 12,570 0.00% 2,286,916

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top