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: BANK OF CHINA (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-07-05 2023-07-03 0.650 0 +0
2023-07-04 2023-06-30 0.650 0 -1,428,486
2023-03-28 2023-03-24 0.650 1,428,486 -2,800 2.53% 928,516
2023-03-24 2023-03-22 0.650 1,431,286 -1,169,600 2.53% 930,336
2023-01-04 2022-12-30 0.650 2,600,886 -400 4.61% 1,690,576
2022-09-27 2022-09-23 0.650 2,601,286 -200 4.61% 1,690,836
2022-07-19 2022-07-15 0.650 2,601,486 -1,320 4.61% 1,690,966
2022-06-20 2022-06-16 0.650 2,602,806 -17,600 4.61% 1,691,824
2022-04-20 2022-04-14 0.650 2,620,406 -40 4.64% 1,703,264
2022-02-10 2022-02-08 0.590 2,620,446 -120,000 4.64% 1,546,063
2022-02-09 2022-02-07 0.820 2,740,446 -48,000 4.85% 2,247,166
2022-02-08 2022-02-04 0.800 2,788,446 -16,000 4.94% 2,230,757
2022-02-04 2022-01-27 0.800 2,804,446 +24,000 4.97% 2,243,557
2022-01-28 2022-01-26 0.900 2,780,446 +120,000 4.92% 2,502,401
2022-01-27 2022-01-25 0.770 2,660,446 +104,000 4.71% 2,048,543
2022-01-21 2022-01-19 1.300 2,556,446 +144,000 4.53% 3,323,380
2022-01-20 2022-01-18 1.280 2,412,446 -800 4.27% 3,087,931
2022-01-14 2022-01-12 1.300 2,413,246 -16,000 4.27% 3,137,220
2022-01-12 2022-01-10 1.340 2,429,246 +16,000 4.30% 3,255,190
2022-01-10 2022-01-06 1.370 2,413,246 +24,000 4.27% 3,306,147
2022-01-07 2022-01-05 1.320 2,389,246 -24,000 4.23% 3,153,805
2022-01-06 2022-01-04 1.540 2,413,246 +312,000 4.27% 3,716,399
2022-01-05 2022-01-03 1.580 2,101,246 +16,000 3.72% 3,319,969
2022-01-04 2021-12-31 1.680 2,085,246 +25,360 3.69% 3,503,213
2022-01-03 2021-12-29 1.600 2,059,886 -74,960 3.65% 3,295,818
2021-12-28 2021-12-22 1.300 2,134,846 -16,000 3.78% 2,775,300
2021-12-23 2021-12-21 1.230 2,150,846 -960 3.81% 2,645,541
2021-12-21 2021-12-17 1.200 2,151,806 +8,000 4.00% 2,582,167
2021-12-20 2021-12-16 1.270 2,143,806 -8,000 3.98% 2,722,634
2021-12-17 2021-12-15 0.990 2,151,806 -40,000 4.00% 2,130,288
2021-12-16 2021-12-14 0.950 2,191,806 -3,200 4.07% 2,082,216
2021-12-15 2021-12-13 0.930 2,195,006 -24,000 4.08% 2,041,356
2021-12-14 2021-12-10 0.920 2,219,006 -8,000 4.12% 2,041,486
2021-12-13 2021-12-09 0.930 2,227,006 -8,057 4.13% 2,071,116
2021-12-10 2021-12-08 0.880 2,235,063 -4,260 4.15% 1,966,855
2021-12-09 2021-12-07 0.670 2,239,323 +18,480 4.16% 1,500,346
2021-12-08 2021-12-06 0.600 2,220,843 -100,880 4.12% 1,332,506
2021-12-06 2021-12-02 0.400 2,321,723 -1,320 4.31% 928,689
2021-12-01 2021-11-29 0.400 2,323,043 -960 4.31% 929,217
2021-11-30 2021-11-26 0.385 2,324,003 -200 4.31% 894,741
2021-11-25 2021-11-23 0.365 2,324,203 -720 4.32% 848,334
2021-11-24 2021-11-22 0.360 2,324,923 -1,600 4.32% 836,972
2021-11-22 2021-11-18 0.335 2,326,523 -4,800 4.32% 779,385
2021-11-18 2021-11-16 0.415 2,331,323 +7,999 4.33% 967,499
2021-11-09 2021-11-05 0.425 2,323,324 -16,000 4.31% 987,413
2021-11-03 2021-11-01 0.360 2,339,324 +33,600 4.34% 842,157
2021-11-02 2021-10-29 0.305 2,305,724 -19,200 4.28% 703,246
2021-11-01 2021-10-28 0.325 2,324,924 -4,800 4.32% 755,600
2021-10-29 2021-10-27 0.310 2,329,724 -12,800 4.33% 722,214
2021-10-28 2021-10-26 0.305 2,342,524 +16,000 4.35% 714,470
2021-10-22 2021-10-20 0.330 2,326,524 +40,000 4.32% 767,753
2021-10-21 2021-10-19 0.400 2,286,524 +11,200 4.25% 914,610
2021-10-18 2021-10-12 0.475 2,275,324 +9,600 4.22% 1,080,779
2021-10-12 2021-10-08 0.440 2,265,724 -800 4.21% 996,919
2021-10-08 2021-10-06 0.475 2,266,524 +24,000 4.21% 1,076,599
2021-09-24 2021-09-21 0.660 2,242,524 +32,000 4.16% 1,480,066
2021-09-21 2021-09-17 0.770 2,210,524 +16,000 4.10% 1,702,103
2021-09-17 2021-09-15 0.750 2,194,524 -16,000 4.07% 1,645,893
2021-08-25 2021-08-23 0.635 2,210,524 -73,600 4.10% 1,403,683
2021-08-13 2021-08-11 0.630 2,284,124 -8 4.24% 1,438,998
2021-08-12 2021-08-10 0.575 2,284,132 -3,200 4.24% 1,313,376
2021-08-11 2021-08-09 0.630 2,287,332 -1,840 4.25% 1,441,019
2021-07-08 2021-07-06 0.820 2,289,172 -33,600 4.25% 1,877,121
2021-07-07 2021-07-05 0.635 2,322,772 +16,000 4.31% 1,474,960
2021-07-05 2021-06-30 0.595 2,306,772 +857,600 4.28% 1,372,529
2021-06-21 2021-06-17 0.605 1,449,172 -2,194,000 2.69% 876,749
2021-06-18 2021-06-16 0.595 3,643,172 -80 6.76% 2,167,687
2021-06-15 2021-06-10 0.585 3,643,252 -200 6.76% 2,131,302
2021-06-11 2021-06-09 0.565 3,643,452 +8,000 6.76% 2,058,550
2021-06-10 2021-06-08 0.615 3,635,452 -96,000 6.75% 2,235,803
2021-06-09 2021-06-07 0.605 3,731,452 -5,460 6.93% 2,257,528
2021-06-08 2021-06-04 0.575 3,736,912 -1,600 6.94% 2,148,724
2021-06-07 2021-06-03 0.625 3,738,512 +12,800 6.94% 2,336,570
2021-06-03 2021-06-01 0.620 3,725,712 +35,200 6.92% 2,309,941
2021-06-02 2021-05-31 0.540 3,690,512 +56,000 6.85% 1,992,876
2021-06-01 2021-05-28 0.695 3,634,512 +8,000 6.75% 2,525,986
2021-05-31 2021-05-27 0.700 3,626,512 -17,600 6.73% 2,538,558
2021-05-27 2021-05-25 1.120 3,644,112 +11,200 6.77% 4,081,405
2021-05-21 2021-05-18 1.250 3,632,912 +20,800 6.75% 4,541,140
2021-05-17 2021-05-13 1.375 3,612,112 +40,000 6.71% 4,966,654
2021-05-13 2021-05-11 1.400 3,572,112 -1,760 6.63% 5,000,957
2021-05-06 2021-05-04 1.350 3,573,872 -19,200 6.64% 4,824,727
2021-05-04 2021-04-30 1.425 3,593,072 -3,200 6.67% 5,120,128
2021-05-03 2021-04-29 1.425 3,596,272 -100 6.68% 5,124,688
2021-04-30 2021-04-28 1.350 3,596,372 -9,840 6.68% 4,855,102
2021-04-22 2021-04-20 1.400 3,606,212 -1,600 6.70% 5,048,697
2021-04-21 2021-04-19 1.450 3,607,812 +3,200 6.70% 5,231,327
2021-04-20 2021-04-16 1.400 3,604,612 -1,612 6.69% 5,046,457
2021-04-15 2021-04-13 1.400 3,606,224 -1,600 6.70% 5,048,714
2021-04-08 2021-04-01 1.425 3,607,824 +20,800 6.70% 5,141,149
2021-03-31 2021-03-29 1.450 3,587,024 -1,440 6.66% 5,201,185
2021-03-29 2021-03-25 1.450 3,588,464 -8,000 6.66% 5,203,273
2021-03-25 2021-03-23 1.350 3,596,464 +16,000 6.68% 4,855,226
2021-03-23 2021-03-19 1.350 3,580,464 +3,200 6.65% 4,833,626
2021-03-18 2021-03-16 1.475 3,577,264 -6,400 6.64% 5,276,464
2021-03-17 2021-03-15 1.550 3,583,664 -3,200 6.65% 5,554,679
2021-03-16 2021-03-12 1.475 3,586,864 +4,800 6.66% 5,290,624
2021-03-15 2021-03-11 1.155 3,582,064 +19,200 6.65% 4,137,284
2021-03-11 2021-03-09 1.425 3,562,864 +13,600 6.62% 5,077,081
2021-03-10 2021-03-08 1.400 3,549,264 -11,200 6.59% 4,968,970
2021-03-09 2021-03-05 1.475 3,560,464 -5,200 6.61% 5,251,684
2021-03-08 2021-03-04 1.750 3,565,664 +4,800 6.62% 6,239,912
2021-03-05 2021-03-03 1.700 3,560,864 -3,200 6.61% 6,053,469
2021-03-04 2021-03-02 1.750 3,564,064 -9,600 6.62% 6,237,112
2021-03-03 2021-03-01 1.825 3,573,664 -2,320 6.64% 6,521,937
2021-03-02 2021-02-26 1.800 3,575,984 +28,400 6.64% 6,436,771
2021-03-01 2021-02-25 1.550 3,547,584 -40,640 6.59% 5,498,755
2021-02-26 2021-02-24 1.275 3,588,224 -48 6.66% 4,574,986
2021-02-25 2021-02-23 1.500 3,588,272 -16,000 6.66% 5,382,408
2021-02-24 2021-02-22 1.475 3,604,272 -25,600 6.69% 5,316,301
2021-02-23 2021-02-19 1.475 3,629,872 -24,000 6.74% 5,354,061
2021-02-22 2021-02-18 1.500 3,653,872 +27,200 6.78% 5,480,808
2021-02-19 2021-02-17 1.525 3,626,672 -11,520 6.73% 5,530,675
2021-02-18 2021-02-16 1.475 3,638,192 -20,800 6.76% 5,366,333
2021-02-17 2021-02-11 1.400 3,658,992 +41,580 6.79% 5,122,589
2021-02-16 2021-02-09 1.550 3,617,412 -1,600 6.72% 5,606,989
2021-02-10 2021-02-08 1.525 3,619,012 +46,800 6.72% 5,518,993
2021-02-09 2021-02-05 1.525 3,572,212 -48,240 6.63% 5,447,623
2021-02-08 2021-02-04 0.850 3,620,452 -24,800 6.72% 3,077,384
2021-02-05 2021-02-03 0.680 3,645,252 +8,000 6.77% 2,478,771
2021-02-04 2021-02-02 0.570 3,637,252 +16,000 6.75% 2,073,234
2021-02-02 2021-01-29 0.565 3,621,252 +22,400 6.72% 2,046,007
2021-01-29 2021-01-27 0.570 3,598,852 +2,070,400 6.68% 2,051,346
2021-01-28 2021-01-26 0.575 1,528,452 -14,400 2.84% 878,860
2021-01-26 2021-01-22 0.545 1,542,852 -10,000 2.86% 840,854
2021-01-22 2021-01-20 0.545 1,552,852 -9,600 2.88% 846,304
2021-01-21 2021-01-19 0.535 1,562,452 +1,600 2.90% 835,912
2021-01-20 2021-01-18 0.535 1,560,852 -12 2.90% 835,056
2021-01-19 2021-01-15 0.600 1,560,864 +35,200 2.90% 936,518
2021-01-15 2021-01-13 0.675 1,525,664 +43,200 2.83% 1,029,823
2021-01-14 2021-01-12 0.765 1,482,464 +1,600 2.75% 1,134,085
2021-01-12 2021-01-08 0.790 1,480,864 +3,200 2.75% 1,169,883
2021-01-11 2021-01-07 0.795 1,477,664 -3,040 2.74% 1,174,743
2021-01-07 2021-01-05 0.850 1,480,704 -19,200 2.75% 1,258,598
2021-01-04 2020-12-29 0.840 1,499,904 -14,400 2.78% 1,259,919
2020-12-30 2020-12-28 0.900 1,514,304 -12,000 2.81% 1,362,874
2020-12-29 2020-12-24 0.825 1,526,304 +16,000 2.83% 1,259,201
2020-12-28 2020-12-22 0.940 1,510,304 -4,800 2.80% 1,419,686
2020-12-23 2020-12-21 0.805 1,515,104 -40,000 2.81% 1,219,659
2020-12-09 2020-12-07 0.800 1,555,104 -3,600 2.89% 1,244,083
2020-12-08 2020-12-04 0.800 1,558,704 +17,840 2.89% 1,246,963
2020-12-07 2020-12-03 0.720 1,540,864 -21,600 2.86% 1,109,422
2020-12-02 2020-11-30 0.665 1,562,464 +12,400 2.90% 1,039,039
2020-12-01 2020-11-27 0.780 1,550,064 -62,560 3.99% 1,209,050
2020-11-30 2020-11-26 0.785 1,612,624 -6,304 4.15% 1,265,910
2020-11-27 2020-11-25 0.850 1,618,928 -72,000 4.17% 1,376,089
2020-11-26 2020-11-24 1.050 1,690,928 -80 4.35% 1,775,474
2020-11-25 2020-11-23 1.200 1,691,008 -102,720 4.35% 2,029,210
2020-11-23 2020-11-19 1.000 1,793,728 +70,960 4.62% 1,793,728
2020-11-20 2020-11-18 1.000 1,722,768 +10,080 4.43% 1,722,768
2020-11-19 2020-11-17 1.000 1,712,688 -10,000 4.41% 1,712,688
2020-11-18 2020-11-16 1.000 1,722,688 -50,400 4.43% 1,722,688
2020-11-13 2020-11-11 1.000 1,773,088 -68,480 4.82% 1,773,088
2020-11-12 2020-11-10 1.100 1,841,568 -3,120 5.01% 2,025,725
2020-11-11 2020-11-09 1.100 1,844,688 -71,120 5.01% 2,029,157
2020-11-10 2020-11-06 1.100 1,915,808 +22,800 5.21% 2,107,389
2020-11-09 2020-11-05 1.100 1,893,008 -8,720 5.15% 2,082,309
2020-11-06 2020-11-04 1.200 1,901,728 -9,840 5.17% 2,282,074
2020-11-05 2020-11-03 1.200 1,911,568 +6,960 5.20% 2,293,882
2020-11-04 2020-11-02 1.300 1,904,608 +100 5.18% 2,475,990
2020-11-03 2020-10-30 1.200 1,904,508 +240 5.18% 2,285,410
2020-11-02 2020-10-29 1.200 1,904,268 -306,800 5.18% 2,285,122
2020-10-30 2020-10-28 1.400 2,211,068 +38,800 6.01% 3,095,495
2020-10-29 2020-10-27 1.400 2,172,268 +16,400 5.90% 3,041,175
2020-10-27 2020-10-22 1.700 2,155,868 -240 5.86% 3,664,976
2020-10-23 2020-10-21 1.500 2,156,108 +8,800 5.86% 3,234,162
2020-10-22 2020-10-20 1.500 2,147,308 +5,360 5.84% 3,220,962
2020-10-21 2020-10-19 1.600 2,141,948 -94,320 5.82% 3,427,117
2020-10-20 2020-10-16 1.700 2,236,268 +7,900 6.08% 3,801,656
2020-10-19 2020-10-15 1.700 2,228,368 +3,520 6.06% 3,788,226
2020-10-16 2020-10-14 1.700 2,224,848 -2,400 6.05% 3,782,242
2020-10-15 2020-10-12 1.700 2,227,248 -16,000 6.05% 3,786,322
2020-10-14 2020-10-09 1.500 2,243,248 -12,800 6.10% 3,364,872
2020-10-12 2020-10-08 1.600 2,256,048 -91,040 6.13% 3,609,677
2020-10-09 2020-10-07 1.700 2,347,088 -130,000 6.38% 3,990,050
2020-10-08 2020-10-06 1.700 2,477,088 -13,200 6.73% 4,211,050
2020-10-07 2020-10-05 1.700 2,490,288 -1,680 6.77% 4,233,490
2020-10-06 2020-09-30 1.800 2,491,968 +8,640 6.77% 4,485,542
2020-10-05 2020-09-29 1.800 2,483,328 -171,360 6.75% 4,469,990
2020-09-30 2020-09-28 1.800 2,654,688 +96,080 7.22% 4,778,438
2020-09-29 2020-09-25 1.600 2,558,608 -73,040 6.95% 4,093,773
2020-09-28 2020-09-24 1.800 2,631,648 -6,800 7.15% 4,736,966
2020-09-25 2020-09-23 2.000 2,638,448 -40,800 7.17% 5,276,896
2020-09-24 2020-09-22 2.000 2,679,248 +30,080 7.28% 5,358,496
2020-09-23 2020-09-21 2.000 2,649,168 +1,311,200 7.20% 5,298,336
2020-09-22 2020-09-18 7.400 1,337,968 -11,040 3.64% 9,900,963
2020-09-21 2020-09-17 6.800 1,349,008 -9,840 3.67% 9,173,254
2020-09-14 2020-09-10 5.500 1,358,848 -1,040 3.69% 7,473,664
2020-09-11 2020-09-09 5.700 1,359,888 +1,040 3.70% 7,751,362
2020-09-10 2020-09-08 5.800 1,358,848 +17,280 3.69% 7,881,318
2020-09-09 2020-09-07 5.500 1,341,568 -2,720 3.65% 7,378,624
2020-09-08 2020-09-04 5.400 1,344,288 -6,640 3.65% 7,259,155
2020-09-07 2020-09-03 6.700 1,350,928 +5,240 3.67% 9,051,218
2020-09-04 2020-09-02 7.200 1,345,688 +20,060 3.66% 9,688,954
2020-09-03 2020-09-01 5.900 1,325,628 +25,120 3.60% 7,821,205
2020-09-02 2020-08-31 4.500 1,300,508 +4,000 3.53% 5,852,286
2020-09-01 2020-08-28 4.700 1,296,508 +400 3.52% 6,093,588
2020-08-31 2020-08-27 4.700 1,296,108 +5,920 3.52% 6,091,708
2020-08-14 2020-08-12 4.800 1,290,188 -6,160 3.51% 6,192,902
2020-08-13 2020-08-11 5.300 1,296,348 -13,200 3.52% 6,870,644
2020-08-12 2020-08-10 4.500 1,309,548 +21,120 3.56% 5,892,966
2020-08-11 2020-08-07 4.000 1,288,428 +12,480 3.50% 5,153,712
2020-08-07 2020-08-05 4.500 1,275,948 +720 3.47% 5,741,766
2020-08-06 2020-08-04 4.300 1,275,228 +3,600 3.47% 5,483,480
2020-08-05 2020-08-03 4.300 1,271,628 +160 3.46% 5,468,000
2020-08-04 2020-07-31 4.500 1,271,468 -136 3.46% 5,721,606
2020-08-03 2020-07-30 4.000 1,271,604 +640 3.46% 5,086,416
2020-07-31 2020-07-29 4.300 1,270,964 +960 3.45% 5,465,145
2020-07-29 2020-07-27 4.100 1,270,004 -3,300 3.45% 5,207,016
2020-07-27 2020-07-23 4.200 1,273,304 -12,880 3.46% 5,347,877
2020-07-24 2020-07-22 4.500 1,286,184 +640 3.50% 5,787,828
2020-07-22 2020-07-20 4.200 1,285,544 +2,560 3.49% 5,399,285
2020-07-21 2020-07-17 4.400 1,282,984 +10,960 3.49% 5,645,130
2020-07-16 2020-07-14 4.700 1,272,024 +12,000 3.46% 5,978,513
2020-07-15 2020-07-13 5.100 1,260,024 +26,952 3.42% 6,426,122
2020-07-14 2020-07-10 4.800 1,233,072 -5,440 3.35% 5,918,746
2020-07-13 2020-07-09 4.700 1,238,512 -14,320 3.37% 5,821,006
2020-07-10 2020-07-08 5.300 1,252,832 +3,360 3.41% 6,640,010
2020-07-09 2020-07-07 4.700 1,249,472 -8,400 3.40% 5,872,518
2020-07-08 2020-07-06 5.300 1,257,872 +5,600 3.42% 6,666,722
2020-07-07 2020-07-03 5.300 1,252,272 +12,400 3.40% 6,637,042
2020-07-06 2020-07-02 5.600 1,239,872 +28,080 3.37% 6,943,283
2020-07-03 2020-06-30 6.300 1,211,792 +26,800 3.29% 7,634,290
2020-07-02 2020-06-29 7.300 1,184,992 +162,240 3.22% 8,650,442
2020-06-30 2020-06-26 5.500 1,022,752 -4,720 2.78% 5,625,136
2020-06-29 2020-06-24 3.900 1,027,472 -4,240 2.79% 4,007,141
2020-06-26 2020-06-23 4.000 1,031,712 +35,840 2.80% 4,126,848
2020-06-24 2020-06-22 4.000 995,872 +9,600 2.71% 3,983,488
2020-06-23 2020-06-19 4.300 986,272 +1,200 2.68% 4,240,970
2020-06-22 2020-06-18 4.200 985,072 +3,600 2.68% 4,137,302
2020-06-16 2020-06-12 4.300 981,472 +4,000 2.67% 4,220,330
2020-06-15 2020-06-11 4.100 977,472 -5,600 2.66% 4,007,635
2020-06-10 2020-06-08 4.500 983,072 -8,800 2.67% 4,423,824
2020-06-08 2020-06-04 4.700 991,872 -2,000 2.70% 4,661,798
2020-06-05 2020-06-03 4.500 993,872 +8,000 2.70% 4,472,424
2020-06-03 2020-06-01 4.400 985,872 +7,120 2.68% 4,337,837
2020-06-02 2020-05-29 5.000 978,752 -5,200 2.66% 4,893,760
2020-05-27 2020-05-25 4.500 983,952 -80 2.67% 4,427,784
2020-05-26 2020-05-22 4.900 984,032 +3,520 2.67% 4,821,757
2020-05-21 2020-05-19 5.800 980,512 +8,400 2.66% 5,686,970
2020-05-20 2020-05-18 6.200 972,112 +1,998 2.64% 6,027,094
2020-05-19 2020-05-15 6.300 970,114 +3,120 2.64% 6,111,718
2020-05-15 2020-05-13 6.500 966,994 +6,000 2.63% 6,285,461
2020-05-14 2020-05-12 6.600 960,994 -160 2.61% 6,342,560
2020-05-13 2020-05-11 6.500 961,154 -4,560 3.13% 6,247,501
2020-05-12 2020-05-08 6.800 965,714 +240 3.15% 6,566,855
2020-05-11 2020-05-07 7.000 965,474 +8,960 3.15% 6,758,318
2020-05-08 2020-05-06 6.800 956,514 -8,400 3.12% 6,504,295
2020-05-07 2020-05-05 6.900 964,914 +4,000 3.15% 6,657,907
2020-05-06 2020-05-04 5.500 960,914 +3,280 3.13% 5,285,027
2020-05-05 2020-04-29 4.200 957,634 +1,440 3.12% 4,022,063
2020-04-28 2020-04-24 4.600 956,194 -5,040 3.12% 4,398,492
2020-04-15 2020-04-09 5.000 961,234 +80 3.14% 4,806,170
2020-04-14 2020-04-08 4.500 961,154 +4,720 3.13% 4,325,193
2020-04-08 2020-04-06 4.800 956,434 -5,760 3.12% 4,590,883
2020-04-02 2020-03-31 3.500 962,194 +240 3.14% 3,367,679
2020-03-26 2020-03-24 4.200 961,954 +2,640 3.14% 4,040,207
2020-03-25 2020-03-23 4.000 959,314 -4,880 3.13% 3,837,256
2020-03-24 2020-03-20 4.500 964,194 -200 3.14% 4,338,873
2020-03-23 2020-03-19 4.500 964,394 +2,080 3.15% 4,339,773
2020-03-19 2020-03-17 4.700 962,314 -5,360 3.14% 4,522,876
2020-03-17 2020-03-13 5.400 967,674 +3,600 3.16% 5,225,440
2020-03-12 2020-03-10 5.000 964,074 -1,600 3.14% 4,820,370
2020-03-11 2020-03-09 5.200 965,674 +1,840 3.15% 5,021,505
2020-03-10 2020-03-06 5.200 963,834 -17,280 3.14% 5,011,937
2020-03-09 2020-03-05 5.400 981,114 +20 3.20% 5,298,016
2020-03-05 2020-03-03 6.200 981,094 +33,760 3.20% 6,082,783
2020-03-04 2020-03-02 6.600 947,334 +2,400 3.09% 6,252,404
2020-03-03 2020-02-28 6.800 944,934 +1,120 3.08% 6,425,551
2020-03-02 2020-02-27 7.000 943,814 -880 3.08% 6,606,698
2020-02-28 2020-02-26 7.000 944,694 +28,000 3.08% 6,612,858
2020-02-27 2020-02-25 6.500 916,694 +8,000 2.99% 5,958,511
2020-02-26 2020-02-24 7.900 908,694 +4,880 2.96% 7,178,683
2020-02-25 2020-02-21 9.700 903,814 -2,000 2.95% 8,766,996
2020-02-21 2020-02-19 10.600 905,814 -3,040 2.95% 9,601,628
2020-02-19 2020-02-17 10.500 908,854 -160 2.96% 9,542,967
2020-02-18 2020-02-14 10.500 909,014 +80 2.96% 9,544,647
2020-02-14 2020-02-12 10.700 908,934 +1,200 2.96% 9,725,594
2020-02-13 2020-02-11 11.300 907,734 +320 2.96% 10,257,394
2020-02-12 2020-02-10 11.200 907,414 +80 2.96% 10,163,037
2020-02-11 2020-02-07 11.000 907,334 -1,360 2.96% 9,980,674
2020-02-07 2020-02-05 11.400 908,694 +3,200 2.96% 10,359,112
2020-02-06 2020-02-04 11.500 905,494 -480 2.95% 10,413,181
2020-02-03 2020-01-30 12.100 905,974 -640 2.95% 10,962,285
2020-01-29 2020-01-22 12.100 906,614 +800 2.96% 10,970,029
2020-01-23 2020-01-21 12.000 905,814 -160 2.95% 10,869,768
2020-01-21 2020-01-17 12.800 905,974 -40 2.95% 11,596,467
2020-01-14 2020-01-10 11.600 906,014 -3,600 2.95% 10,509,762
2020-01-13 2020-01-09 12.100 909,614 +4,000 2.97% 11,006,329
2020-01-09 2020-01-07 12.000 905,614 -4,800 2.95% 10,867,368
2020-01-08 2020-01-06 12.400 910,414 -4,080 2.97% 11,289,134
2020-01-07 2020-01-03 12.400 914,494 -400 2.98% 11,339,726
2020-01-03 2019-12-31 12.500 914,894 +8,000 2.98% 11,436,175
2020-01-02 2019-12-27 12.900 906,894 -40 2.96% 11,698,933
2019-12-27 2019-12-20 12.600 906,934 -8,080 2.96% 11,427,368
2019-12-23 2019-12-19 12.500 915,014 +3,838 2.98% 11,437,675
2019-12-20 2019-12-18 12.700 911,176 +10,000 2.97% 11,571,935
2019-12-18 2019-12-16 12.900 901,176 +800 2.94% 11,625,170
2019-12-10 2019-12-06 13.100 900,376 -800 2.94% 11,794,926
2019-12-09 2019-12-05 13.000 901,176 +400 2.94% 11,715,288
2019-12-05 2019-12-03 13.400 900,776 +4,476 2.94% 12,070,398
2019-12-04 2019-12-02 12.500 896,300 -4 2.92% 11,203,750
2019-11-29 2019-11-27 12.800 896,304 -3,360 2.92% 11,472,691
2019-11-27 2019-11-25 12.600 899,664 -160 2.93% 11,335,766
2019-11-25 2019-11-21 12.500 899,824 +3,760 2.93% 11,247,800
2019-11-21 2019-11-19 13.000 896,064 -1,520 2.92% 11,648,832
2019-11-19 2019-11-15 11.400 897,584 -520 2.93% 10,232,458
2019-11-18 2019-11-14 11.900 898,104 -80 2.93% 10,687,438
2019-11-15 2019-11-13 12.800 898,184 -8,080 2.93% 11,496,755
2019-11-14 2019-11-12 13.400 906,264 -5,760 2.96% 12,143,938
2019-11-12 2019-11-08 14.000 912,024 +960 2.97% 12,768,336
2019-11-11 2019-11-07 14.000 911,064 -4,880 2.97% 12,754,896
2019-11-06 2019-11-04 14.200 915,944 +6,640 2.99% 13,006,405
2019-11-05 2019-11-01 15.000 909,304 +720 2.97% 13,639,560
2019-11-04 2019-10-31 15.600 908,584 +3,280 2.96% 14,173,910
2019-11-01 2019-10-30 15.000 905,304 -5,120 2.95% 13,579,560
2019-10-31 2019-10-29 15.000 910,424 +142,320 2.97% 13,656,360
2019-10-30 2019-10-28 15.400 768,104 +1,600 2.51% 11,828,802
2019-10-29 2019-10-25 16.100 766,504 +2,800 2.50% 12,340,714
2019-10-28 2019-10-24 16.600 763,704 +560 2.49% 12,677,486
2019-10-25 2019-10-23 16.000 763,144 +2,800 2.49% 12,210,304
2019-10-24 2019-10-22 17.000 760,344 +80 2.48% 12,925,848
2019-10-23 2019-10-21 17.000 760,264 -9,360 2.48% 12,924,488
2019-10-22 2019-10-18 16.800 769,624 +2,960 2.51% 12,929,683
2019-10-21 2019-10-17 17.100 766,664 +3,040 2.50% 13,109,954
2019-10-18 2019-10-16 16.800 763,624 +4,960 2.49% 12,828,883
2019-10-17 2019-10-15 16.900 758,664 +3,600 2.47% 12,821,422
2019-10-16 2019-10-14 16.800 755,064 +2,700 2.46% 12,685,075
2019-10-15 2019-10-11 16.600 752,364 -3,280 2.45% 12,489,242
2019-10-14 2019-10-10 16.700 755,644 +4,480 2.46% 12,619,255
2019-10-11 2019-10-09 16.900 751,164 +3,200 2.45% 12,694,672
2019-10-10 2019-10-08 16.900 747,964 +10,480 2.44% 12,640,592
2019-10-08 2019-10-03 17.000 737,484 -2,160 2.41% 12,537,228
2019-10-04 2019-10-02 17.100 739,644 +7,280 2.41% 12,647,912
2019-10-03 2019-09-30 17.500 732,364 -9,600 2.39% 12,816,370
2019-10-02 2019-09-27 16.500 741,964 +6,160 2.42% 12,242,406
2019-09-30 2019-09-26 16.200 735,804 +2,480 2.40% 11,920,025
2019-09-26 2019-09-24 15.600 733,324 -1,600 2.39% 11,439,854
2019-09-25 2019-09-23 15.700 734,924 +1,600 2.40% 11,538,307
2019-09-24 2019-09-20 16.200 733,324 -1,520 2.39% 11,879,849
2019-09-23 2019-09-19 15.900 734,844 -10,480 2.40% 11,684,020
2019-09-20 2019-09-18 13.600 745,324 +1,040 2.43% 10,136,406
2019-09-19 2019-09-17 12.200 744,284 -800 2.43% 9,080,265
2019-09-18 2019-09-16 12.100 745,084 +10,720 2.43% 9,015,516
2019-09-17 2019-09-13 12.000 734,364 +2,800 2.40% 8,812,368
2019-09-13 2019-09-11 12.800 731,564 +2,480 2.39% 9,364,019
2019-09-12 2019-09-10 13.700 729,084 +2,560 2.38% 9,988,451
2019-09-11 2019-09-09 13.700 726,524 +4,640 2.37% 9,953,379
2019-09-10 2019-09-06 14.500 721,884 +2,160 2.35% 10,467,318
2019-09-09 2019-09-05 14.900 719,724 +800 2.35% 10,723,888
2019-09-05 2019-09-03 15.000 718,924 -2,880 2.34% 10,783,860
2019-09-03 2019-08-30 13.100 721,804 +80 2.35% 9,455,632
2019-09-02 2019-08-29 13.400 721,724 -6,480 2.35% 9,671,102
2019-08-30 2019-08-28 15.200 728,204 +4,640 2.38% 11,068,701
2019-08-29 2019-08-27 16.300 723,564 +17,280 2.36% 11,794,093
2019-08-28 2019-08-26 16.600 706,284 +3,360 2.30% 11,724,314
2019-08-27 2019-08-23 17.300 702,924 +240 2.29% 12,160,585
2019-08-26 2019-08-22 17.700 702,684 +19,840 2.29% 12,437,507
2019-08-23 2019-08-21 17.400 682,844 +4,240 2.23% 11,881,486
2019-08-22 2019-08-20 16.900 678,604 +520 2.21% 11,468,408
2019-08-21 2019-08-19 13.900 678,084 +1,840 2.21% 9,425,368
2019-08-20 2019-08-16 13.200 676,244 +12,960 2.21% 8,926,421
2019-08-19 2019-08-15 13.700 663,284 +16,160 2.16% 9,086,991
2019-08-16 2019-08-14 12.600 647,124 -17,600 2.11% 8,153,762
2019-08-14 2019-08-12 9.900 664,724 +720 2.17% 6,580,768
2019-08-13 2019-08-09 10.100 664,004 -4,800 2.17% 6,706,440
2019-08-12 2019-08-08 9.600 668,804 +11,520 2.18% 6,420,518
2019-08-09 2019-08-07 9.000 657,284 -480 2.14% 5,915,556
2019-08-08 2019-08-06 8.400 657,764 -4,000 2.15% 5,525,218
2019-08-07 2019-08-05 8.200 661,764 -960 2.16% 5,426,465
2019-08-05 2019-08-01 7.300 662,724 -380 2.16% 4,837,885
2019-07-29 2019-07-25 7.700 663,104 +7,040 2.16% 5,105,901
2019-07-26 2019-07-24 7.500 656,064 -362 2.14% 4,920,480
2019-07-24 2019-07-22 6.300 656,426 +400 2.14% 4,135,484
2019-07-22 2019-07-18 7.000 656,026 +7,440 2.14% 4,592,182
2019-07-18 2019-07-16 7.000 648,586 +146,720 2.12% 4,540,102
2019-07-17 2019-07-15 7.500 501,866 +5,680 1.64% 3,763,995
2019-07-16 2019-07-12 8.000 496,186 -160 1.62% 3,969,488
2019-07-08 2019-07-04 8.000 496,346 -1,200 1.62% 3,970,768
2019-07-04 2019-07-02 8.300 497,546 -60 1.62% 4,129,632
2019-07-02 2019-06-27 8.800 497,606 +2,240 1.62% 4,378,933
2019-06-24 2019-06-20 6.000 495,366 -14,960 1.62% 2,972,196
2019-06-21 2019-06-19 6.000 510,326 +1,520 1.66% 3,061,956
2019-06-12 2019-06-10 8.800 508,806 -80 1.66% 4,477,493
2019-06-11 2019-06-06 8.700 508,886 -520 1.66% 4,427,308
2019-05-22 2019-05-20 9.000 509,406 -49 1.66% 4,584,654
2019-05-21 2019-05-17 9.000 509,455 -4,000 1.66% 4,585,095
2019-05-17 2019-05-15 9.000 513,455 -56 1.67% 4,621,095
2019-05-16 2019-05-14 9.100 513,511 +12,480 1.67% 4,672,950
2019-05-15 2019-05-10 9.100 501,031 +3,280 1.63% 4,559,382
2019-05-14 2019-05-09 9.300 497,751 +4,000 1.62% 4,629,084
2019-05-10 2019-05-08 9.000 493,751 -4,400 1.61% 4,443,759
2019-05-09 2019-05-07 9.200 498,151 -40 1.62% 4,582,989
2019-04-17 2019-04-15 9.200 498,191 +800 1.62% 4,583,357
2019-04-16 2019-04-12 9.200 497,391 -72 1.62% 4,575,997
2019-04-12 2019-04-10 9.500 497,463 +3,040 1.62% 4,725,898
2019-04-11 2019-04-09 10.600 494,423 +3,040 1.61% 5,240,884
2019-04-08 2019-04-03 10.100 491,383 +160 1.60% 4,962,968
2019-04-03 2019-04-01 10.600 491,223 +2,400 1.60% 5,206,964
2019-04-01 2019-03-28 10.100 488,823 -8,720 1.59% 4,937,112
2019-03-27 2019-03-25 10.500 497,543 +640 1.62% 5,224,202
2019-03-20 2019-03-18 10.300 496,903 +960 1.62% 5,118,101
2019-03-19 2019-03-15 10.800 495,943 -240 1.62% 5,356,184
2019-03-18 2019-03-14 11.000 496,183 -160 1.62% 5,458,013
2019-03-14 2019-03-12 10.800 496,343 -1,200 1.62% 5,360,504
2019-03-13 2019-03-11 10.200 497,543 +11,600 1.62% 5,074,939
2019-03-06 2019-03-04 9.900 485,943 -640 1.58% 4,810,836
2019-03-04 2019-02-28 10.700 486,583 +608 1.59% 5,206,438
2019-03-01 2019-02-27 9.800 485,975 +1,040 1.59% 4,762,555
2019-02-28 2019-02-26 9.900 484,935 -40 1.58% 4,800,856
2019-02-01 2019-01-30 11.600 484,975 +960 1.58% 5,625,710
2019-01-25 2019-01-23 12.000 484,015 +640 1.58% 5,808,180
2019-01-23 2019-01-21 10.400 483,375 -54,560 1.58% 5,027,100
2019-01-22 2019-01-18 10.300 537,935 +3,440 1.75% 5,540,730
2019-01-21 2019-01-17 10.400 534,495 -2,104 1.74% 5,558,748
2019-01-18 2019-01-16 10.300 536,599 -2,720 1.75% 5,526,970
2019-01-17 2019-01-15 10.700 539,319 -720 1.76% 5,770,713
2019-01-16 2019-01-14 11.400 540,039 -264 1.76% 6,156,445
2018-12-28 2018-12-24 12.600 540,303 +800 1.76% 6,807,818
2018-12-17 2018-12-13 12.400 539,503 -80 1.76% 6,689,837
2018-12-14 2018-12-12 13.100 539,583 +960 1.76% 7,068,537
2018-12-05 2018-12-03 10.900 538,623 -80 1.76% 5,870,991
2018-12-03 2018-11-29 11.100 538,703 -300 1.76% 5,979,603
2018-11-27 2018-11-23 12.000 539,003 +640 1.76% 6,468,036
2018-11-16 2018-11-14 12.300 538,363 +1,920 1.76% 6,621,865
2018-11-12 2018-11-08 12.800 536,443 +80 1.75% 6,866,470
2018-11-09 2018-11-07 12.800 536,363 +640 1.75% 6,865,446
2018-11-07 2018-11-05 14.000 535,723 +80 1.75% 7,500,122
2018-11-06 2018-11-02 15.800 535,643 -972 1.75% 8,463,159
2018-11-05 2018-11-01 15.800 536,615 -888 1.75% 8,478,517
2018-10-30 2018-10-26 13.900 537,503 +960 1.75% 7,471,292
2018-10-26 2018-10-24 14.200 536,543 -560 1.75% 7,618,911
2018-10-19 2018-10-16 16.600 537,103 -1,840 1.75% 8,915,910
2018-10-15 2018-10-11 15.000 538,943 -1,040 1.76% 8,084,145
2018-10-12 2018-10-10 15.900 539,983 +80 1.76% 8,585,730
2018-10-09 2018-10-05 16.800 539,903 -560 1.76% 9,070,370
2018-10-08 2018-10-04 17.500 540,463 +3,360 1.76% 9,458,102
2018-10-04 2018-10-02 17.000 537,103 +1,360 1.75% 9,130,751
2018-09-24 2018-09-20 18.800 535,743 +360 1.75% 10,071,968
2018-09-19 2018-09-17 19.800 535,383 -400 1.75% 10,600,583
2018-09-11 2018-09-07 18.000 535,783 +2,000 1.93% 9,644,094
2018-09-10 2018-09-06 20.600 533,783 +1,280 1.92% 10,995,930
2018-09-04 2018-08-31 23.900 532,503 -80 1.92% 12,726,822
2018-09-03 2018-08-30 23.300 532,583 -1,110 1.92% 12,409,184
2018-08-28 2018-08-24 24.700 533,693 -2,960 1.92% 13,182,217
2018-08-24 2018-08-22 24.700 536,653 -3,200 1.93% 13,255,329
2018-08-23 2018-08-21 24.700 539,853 -460 1.94% 13,334,369
2018-08-22 2018-08-20 24.700 540,313 -80 1.95% 13,345,731
2018-08-14 2018-08-10 26.000 540,393 -500 1.95% 14,050,218
2018-08-13 2018-08-09 24.800 540,893 -300 1.95% 13,414,146
2018-08-09 2018-08-07 24.900 541,193 -480 1.95% 13,475,706
2018-08-07 2018-08-03 24.700 541,673 -800 1.95% 13,379,323
2018-08-03 2018-08-01 24.700 542,473 -800 1.95% 13,399,083
2018-07-19 2018-07-17 24.000 543,273 -720 1.96% 13,038,552
2018-07-12 2018-07-10 24.300 543,993 -5,800 1.96% 13,219,030
2018-07-10 2018-07-06 24.800 549,793 -640 1.98% 13,634,866
2018-07-09 2018-07-05 24.500 550,433 -120 1.98% 13,485,608
2018-06-27 2018-06-25 24.500 550,553 -40 1.98% 13,488,548
2018-06-20 2018-06-15 24.300 550,593 -36 1.98% 13,379,410
2018-06-19 2018-06-14 26.500 550,629 -40 1.98% 14,591,668
2018-06-14 2018-06-12 25.500 550,669 -400 1.98% 14,042,060
2018-06-13 2018-06-11 25.000 551,069 +80 1.98% 13,776,725
2018-06-12 2018-06-08 25.500 550,989 -9,760 1.98% 14,050,220
2018-06-11 2018-06-07 25.000 560,749 +320 2.02% 14,018,725
2018-06-08 2018-06-06 24.200 560,429 -7,040 2.02% 13,562,382
2018-06-07 2018-06-05 23.200 567,469 -160 2.04% 13,165,281
2018-06-04 2018-05-31 24.000 567,629 -2,480 2.04% 13,623,096
2018-06-01 2018-05-30 22.400 570,109 +1,360 2.05% 12,770,442
2018-05-31 2018-05-29 23.000 568,749 +400 2.05% 13,081,227
2018-05-30 2018-05-28 22.500 568,349 +880 2.05% 12,787,852
2018-05-29 2018-05-25 23.000 567,469 -12,480 2.04% 13,051,787
2018-05-25 2018-05-23 23.300 579,949 +1,120 2.09% 13,512,812
2018-05-24 2018-05-21 24.400 578,829 +32,000 2.08% 14,123,428
2018-05-23 2018-05-18 24.300 546,829 +480 1.97% 13,287,945
2018-05-21 2018-05-17 23.200 546,349 +2,680 1.97% 12,675,297
2018-05-18 2018-05-16 24.600 543,669 -4,640 1.96% 13,374,257
2018-05-17 2018-05-15 24.600 548,309 +3,920 1.98% 13,488,401
2018-05-15 2018-05-11 25.000 544,389 -15,120 1.96% 13,609,725
2018-05-14 2018-05-10 25.000 559,509 -11,552 2.02% 13,987,725
2018-05-09 2018-05-07 25.500 571,061 -3,040 2.06% 14,562,056
2018-05-07 2018-05-03 26.000 574,101 +160 2.07% 14,926,626
2018-05-04 2018-05-02 26.500 573,941 +400 2.07% 15,209,436
2018-04-30 2018-04-26 27.000 573,541 -5,520 2.07% 15,485,607
2018-04-20 2018-04-18 26.500 579,061 -2,160 2.09% 15,345,116
2018-04-19 2018-04-17 27.000 581,221 -1,120 2.09% 15,692,967
2018-04-18 2018-04-16 27.500 582,341 -4,980 2.10% 16,014,378
2018-04-16 2018-04-12 25.500 587,321 +1,920 2.12% 14,976,686
2018-04-10 2018-04-06 27.500 585,401 -960 2.11% 16,098,528
2018-04-09 2018-04-04 27.000 586,361 -720 2.11% 15,831,747
2018-04-06 2018-04-03 28.000 587,081 -80 2.11% 16,438,268
2018-04-04 2018-03-29 28.000 587,161 -60 2.11% 16,440,508
2018-03-29 2018-03-27 27.500 587,221 -80 2.12% 16,148,578
2018-03-28 2018-03-26 26.000 587,301 +3,100 2.12% 15,269,826
2018-03-23 2018-03-21 26.500 584,201 -160 2.10% 15,481,326
2018-03-21 2018-03-19 27.000 584,361 -80 2.10% 15,777,747
2018-03-19 2018-03-15 27.000 584,441 +2,240 2.11% 15,779,907
2018-03-12 2018-03-08 26.000 582,201 -240 2.10% 15,137,226
2018-03-08 2018-03-06 26.000 582,441 -720 2.10% 15,143,466
2018-03-06 2018-03-02 26.500 583,161 +560 2.10% 15,453,766
2018-03-05 2018-03-01 26.500 582,601 -60 2.10% 15,438,926
2018-03-02 2018-02-28 27.000 582,661 +320 2.10% 15,731,847
2018-02-27 2018-02-23 29.000 582,341 -380 2.10% 16,887,889
2018-02-26 2018-02-22 29.000 582,721 -2,280 2.10% 16,898,909
2018-02-14 2018-02-12 26.000 585,001 +4,000 2.11% 15,210,026
2018-02-13 2018-02-09 26.000 581,001 -4,320 2.09% 15,106,026
2018-02-12 2018-02-08 26.500 585,321 -6,000 2.11% 15,511,006
2018-02-09 2018-02-07 27.500 591,321 +80 2.13% 16,261,328
2018-02-08 2018-02-06 26.000 591,241 +4,400 2.13% 15,372,266
2018-02-07 2018-02-05 28.500 586,841 -2,980 2.11% 16,724,968
2018-02-05 2018-02-01 26.500 589,821 +320 2.12% 15,630,256
2018-02-01 2018-01-30 26.000 589,501 +8,320 2.12% 15,327,026
2018-01-31 2018-01-29 27.000 581,181 +1,440 2.09% 15,691,887
2018-01-26 2018-01-24 28.000 579,741 +400 2.09% 16,232,748
2018-01-25 2018-01-23 28.000 579,341 -1,120 2.09% 16,221,548
2018-01-23 2018-01-19 29.500 580,461 -2,780 2.09% 17,123,600
2018-01-22 2018-01-18 28.500 583,241 -4,880 2.10% 16,622,368
2018-01-19 2018-01-17 27.500 588,121 -120 2.12% 16,173,328
2018-01-18 2018-01-16 28.000 588,241 +3,200 2.12% 16,470,748
2018-01-17 2018-01-15 25.500 585,041 +800 2.11% 14,918,546
2018-01-16 2018-01-12 27.000 584,241 -120 2.10% 15,774,507
2018-01-15 2018-01-11 27.000 584,361 -800 2.10% 15,777,747
2018-01-12 2018-01-10 27.000 585,161 -1,200 2.11% 15,799,347
2018-01-11 2018-01-09 28.000 586,361 -80 2.11% 16,418,108
2018-01-10 2018-01-08 28.000 586,441 +1,820 2.11% 16,420,348
2018-01-09 2018-01-05 27.500 584,621 +1,600 2.11% 16,077,078
2018-01-08 2018-01-04 26.500 583,021 +560 2.10% 15,450,056
2018-01-05 2018-01-03 25.000 582,461 +680 2.10% 14,561,525
2018-01-04 2018-01-02 25.500 581,781 +800 2.10% 14,835,416
2018-01-02 2017-12-28 26.500 580,981 +1,680 2.09% 15,395,996
2017-12-29 2017-12-27 27.500 579,301 +4,560 2.09% 15,930,778
2017-12-28 2017-12-22 29.000 574,741 +3,680 2.07% 16,667,489
2017-12-27 2017-12-21 29.500 571,061 +2,160 2.06% 16,846,300
2017-12-22 2017-12-20 28.500 568,901 +8,000 2.05% 16,213,678
2017-12-20 2017-12-18 29.000 560,901 +6,000 2.02% 16,266,129
2017-12-19 2017-12-15 28.500 554,901 +720 2.00% 15,814,678
2017-12-11 2017-12-07 28.000 554,181 +2,480 2.00% 15,517,068
2017-12-08 2017-12-06 25.500 551,701 +880 1.99% 14,068,376
2017-12-07 2017-12-05 28.000 550,821 +4,880 1.98% 15,422,988
2017-12-06 2017-12-04 30.000 545,941 +8,880 1.97% 16,378,230
2017-12-05 2017-12-01 30.000 537,061 -7,800 1.93% 16,111,830
2017-12-04 2017-11-30 29.000 544,861 -1,040 1.96% 15,800,969
2017-12-01 2017-11-29 28.000 545,901 -7,900 1.97% 15,285,228
2017-11-30 2017-11-28 26.000 553,801 -25,520 1.99% 14,398,826
2017-11-29 2017-11-27 26.000 579,321 +1,360 2.09% 15,062,346
2017-11-28 2017-11-24 26.500 577,961 +4,000 2.08% 15,315,966
2017-11-23 2017-11-21 21.300 573,961 +2,800 2.07% 12,225,369
2017-11-22 2017-11-20 22.600 571,161 +560 2.06% 12,908,239
2017-11-21 2017-11-17 22.400 570,601 +8,480 2.06% 12,781,462
2017-11-15 2017-11-13 25.000 562,121 +300 2.02% 14,053,025
2017-11-13 2017-11-09 23.700 561,821 +840 2.02% 13,315,158
2017-11-10 2017-11-08 24.400 560,981 -3,200 2.02% 13,687,936
2017-11-09 2017-11-07 23.900 564,181 -4,980 2.03% 13,483,926
2017-11-08 2017-11-06 24.000 569,161 +1,520 2.05% 13,659,864
2017-11-07 2017-11-03 25.000 567,641 +17,040 2.04% 14,191,025
2017-11-06 2017-11-02 23.000 550,601 -5,440 1.98% 12,663,823
2017-11-03 2017-11-01 22.600 556,041 +8,880 2.00% 12,566,527
2017-11-02 2017-10-31 20.000 547,161 +6,720 1.97% 10,943,220
2017-11-01 2017-10-30 18.800 540,441 -60 1.95% 10,160,291
2017-10-31 2017-10-27 18.700 540,501 +11,200 1.95% 10,107,369
2017-10-30 2017-10-26 18.500 529,301 -240 1.91% 9,792,068
2017-10-26 2017-10-24 18.300 529,541 +4,720 1.91% 9,690,600
2017-10-24 2017-10-20 18.500 524,821 +3,060 1.89% 9,709,188
2017-10-23 2017-10-19 18.500 521,761 +4,720 1.88% 9,652,578
2017-10-20 2017-10-18 18.400 517,041 +6,560 1.86% 9,513,554
2017-10-19 2017-10-17 18.500 510,481 +4,160 1.84% 9,443,898
2017-10-18 2017-10-16 18.900 506,321 +1,280 1.82% 9,569,467
2017-10-17 2017-10-13 20.200 505,041 -2,910 1.82% 10,201,828
2017-10-11 2017-10-09 19.300 507,951 +4,960 1.83% 9,803,454
2017-10-10 2017-10-06 19.500 502,991 -2,000 1.81% 9,808,324
2017-10-09 2017-10-04 19.000 504,991 -400 1.82% 9,594,829
2017-09-29 2017-09-27 19.000 505,391 -480 1.82% 9,602,429
2017-09-28 2017-09-26 18.500 505,871 +1,200 1.82% 9,358,614
2017-09-22 2017-09-20 19.000 504,671 -240 1.82% 9,588,749
2017-09-20 2017-09-18 17.200 504,911 +1,600 1.82% 8,684,469
2017-09-19 2017-09-15 17.200 503,311 +320 1.81% 8,656,949
2017-09-14 2017-09-12 17.200 502,991 -1,040 1.81% 8,651,445
2017-09-13 2017-09-11 16.900 504,031 +240 1.82% 8,518,124
2017-09-12 2017-09-08 17.300 503,791 +8,720 1.81% 8,715,584
2017-09-11 2017-09-07 17.200 495,071 +560 1.78% 8,515,221
2017-09-08 2017-09-06 17.500 494,511 +1,760 1.78% 8,653,942
2017-09-07 2017-09-05 17.500 492,751 +2,000 1.77% 8,623,142
2017-09-06 2017-09-04 19.600 490,751 +1,120 1.77% 9,618,720
2017-09-04 2017-08-31 21.000 489,631 +1,600 1.76% 10,282,251
2017-09-01 2017-08-30 21.100 488,031 -200 1.76% 10,297,454
2017-08-31 2017-08-29 21.000 488,231 -320 1.76% 10,252,851
2017-08-30 2017-08-28 21.100 488,551 -80 1.76% 10,308,426
2017-08-29 2017-08-25 21.300 488,631 -360 1.76% 10,407,840
2017-08-24 2017-08-21 20.900 488,991 -720 1.76% 10,219,912
2017-08-22 2017-08-18 20.800 489,711 +23,040 1.76% 10,185,989
2017-08-16 2017-08-14 22.800 466,671 -4,480 1.68% 10,640,099
2017-08-15 2017-08-11 22.400 471,151 -2,160 1.70% 10,553,782
2017-08-14 2017-08-10 21.100 473,311 -3,900 1.70% 9,986,862
2017-08-11 2017-08-09 22.400 477,211 -15,040 1.72% 10,689,526
2017-08-10 2017-08-08 20.500 492,251 -10,064 1.77% 10,091,146
2017-08-09 2017-08-07 20.400 502,315 -800 1.81% 10,247,226
2017-08-08 2017-08-04 20.000 503,115 -2,520 1.81% 10,062,300
2017-08-04 2017-08-02 20.000 505,635 +400 1.82% 10,112,700
2017-08-03 2017-08-01 19.900 505,235 -80 1.82% 10,054,177
2017-08-01 2017-07-28 20.000 505,315 -2,560 1.82% 10,106,300
2017-07-31 2017-07-27 20.200 507,875 -160 1.83% 10,259,075
2017-07-27 2017-07-25 20.000 508,035 -100 1.83% 10,160,700
2017-07-26 2017-07-24 20.000 508,135 -400 1.83% 10,162,700
2017-07-24 2017-07-20 20.400 508,535 -80 1.83% 10,374,114
2017-07-21 2017-07-19 20.300 508,615 -7,620 1.83% 10,324,884
2017-07-20 2017-07-18 20.000 516,235 -5,280 1.86% 10,324,700
2017-07-19 2017-07-17 18.700 521,515 -480 1.88% 9,752,330
2017-07-17 2017-07-13 18.100 521,995 +320 1.88% 9,448,109
2017-07-14 2017-07-12 17.200 521,675 +400 1.88% 8,972,810
2017-07-13 2017-07-11 16.900 521,275 +1,024 1.88% 8,809,548
2017-07-07 2017-07-05 17.100 520,251 +720 1.87% 8,896,292
2017-07-05 2017-07-03 16.400 519,531 +11,520 1.87% 8,520,308
2017-07-04 2017-06-30 17.500 508,011 -160 1.83% 8,890,192
2017-07-03 2017-06-29 17.300 508,171 -800 1.83% 8,791,358
2017-06-30 2017-06-28 17.800 508,971 +4,080 1.83% 9,059,684
2017-06-29 2017-06-27 20.700 504,891 -6,000 1.82% 10,451,244
2017-06-28 2017-06-26 21.200 510,891 -11,840 1.84% 10,830,889
2017-06-26 2017-06-22 20.300 522,731 -7,560 1.88% 10,611,439
2017-06-23 2017-06-21 19.300 530,291 -240 1.91% 10,234,616
2017-06-21 2017-06-19 19.200 530,531 -1,520 1.91% 10,186,195
2017-06-20 2017-06-16 19.300 532,051 -4,800 1.92% 10,268,584
2017-06-19 2017-06-15 19.400 536,851 -400 1.93% 10,414,909
2017-06-16 2017-06-14 18.900 537,251 +1,120 1.94% 10,154,044
2017-06-15 2017-06-13 19.900 536,131 +880 1.93% 10,669,007
2017-06-14 2017-06-12 19.000 535,251 -240 1.93% 10,169,769
2017-06-09 2017-06-07 20.000 535,491 -11,120 1.93% 10,709,820
2017-06-08 2017-06-06 19.000 546,611 -2,080 1.97% 10,385,609
2017-06-07 2017-06-05 15.800 548,691 +6,000 1.98% 8,669,318
2017-06-06 2017-06-02 15.500 542,691 +23,280 1.95% 8,411,710
2017-06-05 2017-06-01 17.000 519,411 +6,400 1.87% 8,829,987
2017-06-02 2017-05-31 17.800 513,011 -28 1.85% 9,131,596
2017-05-31 2017-05-26 20.200 513,039 -5,680 1.85% 10,363,388
2017-05-29 2017-05-25 19.800 518,719 +80 1.87% 10,270,636
2017-05-26 2017-05-24 19.500 518,639 -160 1.87% 10,113,460
2017-05-25 2017-05-23 19.800 518,799 -3,420 1.87% 10,272,220
2017-05-24 2017-05-22 19.600 522,219 +2,356 1.88% 10,235,492
2017-05-23 2017-05-19 19.500 519,863 -5,160 1.87% 10,137,328
2017-05-22 2017-05-18 18.500 525,023 -740 1.89% 9,712,926
2017-05-18 2017-05-16 20.000 525,763 -4,464 1.89% 10,515,260
2017-05-17 2017-05-15 19.900 530,227 -4,240 1.91% 10,551,517
2017-05-16 2017-05-12 17.000 534,467 +2,720 1.93% 9,085,939
2017-05-15 2017-05-11 17.100 531,747 -5,225 1.92% 9,092,874
2017-05-11 2017-05-09 16.800 536,972 +2,432 1.93% 9,021,130
2017-05-08 2017-05-04 16.900 534,540 +4,320 1.93% 9,033,726
2017-05-02 2017-04-27 16.200 530,220 -13,760 1.91% 8,589,564
2017-04-28 2017-04-26 16.800 543,980 +9,840 1.96% 9,138,864
2017-04-27 2017-04-25 17.300 534,140 -1,520 1.92% 9,240,622
2017-04-26 2017-04-24 17.300 535,660 +12,000 2.21% 9,266,918
2017-04-25 2017-04-21 17.500 523,660 -5,520 2.33% 9,164,050
2017-04-24 2017-04-20 19.500 529,180 -800 2.36% 10,319,010
2017-04-21 2017-04-19 20.000 529,980 +3,680 2.36% 10,599,600
2017-04-20 2017-04-18 21.000 526,300 +9,160 2.35% 11,052,300
2017-04-19 2017-04-13 19.500 517,140 -8,316 2.30% 10,084,230
2017-04-18 2017-04-12 18.000 525,456 +7,864 2.34% 9,458,208
2017-04-13 2017-04-11 17.100 517,592 +13,440 2.31% 8,850,823
2017-04-12 2017-04-10 16.700 504,152 -17,616 2.25% 8,419,338
2017-04-11 2017-04-07 14.700 521,768 -6 2.33% 7,669,990
2017-04-10 2017-04-06 14.600 521,774 -5,770 2.33% 7,617,900
2017-04-07 2017-04-05 14.000 527,544 +560 2.35% 7,385,616
2017-04-05 2017-03-31 14.700 526,984 +20,000 2.35% 7,746,665
2017-04-03 2017-03-30 14.400 506,984 -3,240 2.26% 7,300,570
2017-03-31 2017-03-29 13.900 510,224 +7,840 2.27% 7,092,114
2017-03-30 2017-03-28 14.300 502,384 -480 2.24% 7,184,091
2017-03-29 2017-03-27 14.100 502,864 -4,880 2.24% 7,090,382
2017-03-27 2017-03-23 13.800 507,744 -400 2.26% 7,006,867
2017-03-24 2017-03-22 13.200 508,144 -8,000 2.26% 6,707,501
2017-03-22 2017-03-20 13.200 516,144 +42,000 2.30% 6,813,101
2017-03-21 2017-03-17 13.200 474,144 -4,960 2.11% 6,258,701
2017-03-20 2017-03-16 13.400 479,104 -2,000 2.14% 6,419,994
2017-03-17 2017-03-15 13.000 481,104 +12,000 2.14% 6,254,352
2017-03-16 2017-03-14 13.500 469,104 +7,040 2.09% 6,332,904
2017-03-15 2017-03-13 13.300 462,064 -3,280 2.06% 6,145,451
2017-03-13 2017-03-09 12.600 465,344 +3,080 2.07% 5,863,334
2017-03-08 2017-03-06 12.100 462,264 -2,760 2.06% 5,593,394
2017-03-07 2017-03-03 12.500 465,024 -80 2.07% 5,812,800
2017-02-27 2017-02-23 12.200 465,104 -80 2.07% 5,674,269
2017-02-23 2017-02-21 12.000 465,184 -8,000 2.07% 5,582,208
2017-02-20 2017-02-16 12.200 473,184 -4,000 2.11% 5,772,845
2017-02-17 2017-02-15 12.300 477,184 +8,000 2.13% 5,869,363
2017-02-16 2017-02-14 12.500 469,184 +3,440 2.09% 5,864,800
2017-02-13 2017-02-09 12.400 465,744 +100 2.08% 5,775,226
2017-02-07 2017-02-03 12.100 465,644 -2,720 2.08% 5,634,292
2017-02-02 2017-01-27 12.400 468,364 +2,320 2.09% 5,807,714
2017-01-25 2017-01-23 12.100 466,044 +800 2.08% 5,639,132
2017-01-18 2017-01-16 12.500 465,244 +960 2.07% 5,815,550
2017-01-17 2017-01-13 12.000 464,284 +1,280 2.07% 5,571,408
2017-01-11 2017-01-09 12.500 463,004 +5,040 2.06% 5,787,550
2017-01-10 2017-01-06 12.600 457,964 -1,440 2.04% 5,770,346
2017-01-09 2017-01-05 12.500 459,404 +1,520 2.05% 5,742,550
2017-01-06 2017-01-04 12.900 457,884 -4,000 2.04% 5,906,704
2017-01-05 2017-01-03 13.000 461,884 +5,920 2.06% 6,004,492
2017-01-04 2016-12-30 13.200 455,964 +5,300 2.03% 6,018,725
2017-01-03 2016-12-29 13.600 450,664 -2,800 2.01% 6,129,030
2016-12-29 2016-12-23 13.500 453,464 -800 2.02% 6,121,764
2016-12-28 2016-12-22 13.200 454,264 -320 2.02% 5,996,285
2016-12-23 2016-12-21 13.500 454,584 +4,028 2.03% 6,136,884
2016-12-22 2016-12-20 13.600 450,556 -880 2.01% 6,127,562
2016-12-21 2016-12-19 13.500 451,436 -7,520 2.01% 6,094,386
2016-12-20 2016-12-16 13.500 458,956 +6,560 2.05% 6,195,906
2016-12-19 2016-12-15 13.200 452,396 +4,000 2.02% 5,971,627
2016-12-16 2016-12-14 13.600 448,396 +3,520 2.00% 6,098,186
2016-12-15 2016-12-13 13.400 444,876 -4,000 1.98% 5,961,338
2016-12-14 2016-12-12 13.700 448,876 -160 2.00% 6,149,601
2016-12-13 2016-12-09 13.700 449,036 +2,400 2.00% 6,151,793
2016-12-12 2016-12-08 13.600 446,636 -8,080 1.99% 6,074,250
2016-12-08 2016-12-06 12.400 454,716 +720 2.03% 5,638,478
2016-12-05 2016-12-01 12.600 453,996 +3,600 2.56% 5,720,350
2016-12-02 2016-11-30 12.900 450,396 +1,720 2.54% 5,810,108
2016-11-30 2016-11-28 12.600 448,676 -22,872 2.53% 5,653,318
2016-11-29 2016-11-25 13.200 471,548 +4,640 2.66% 6,224,434
2016-11-28 2016-11-24 13.100 466,908 -4,540 2.63% 6,116,495
2016-11-25 2016-11-23 13.100 471,448 +4,000 2.66% 6,175,969
2016-11-24 2016-11-22 13.200 467,448 -64 2.63% 6,170,314
2016-11-23 2016-11-21 13.200 467,512 -3,360 2.63% 6,171,158
2016-11-21 2016-11-17 13.300 470,872 -2,800 2.65% 6,262,598
2016-11-18 2016-11-16 13.900 473,672 -640 2.67% 6,584,041
2016-11-17 2016-11-15 14.100 474,312 +3,440 2.67% 6,687,799
2016-11-16 2016-11-14 12.400 470,872 -1,520 2.65% 5,838,813
2016-11-15 2016-11-11 13.000 472,392 +8,240 2.66% 6,141,096
2016-11-10 2016-11-08 13.100 464,152 +2,640 2.61% 6,080,391
2016-11-08 2016-11-04 13.500 461,512 +4,800 2.60% 6,230,412
2016-11-07 2016-11-03 14.300 456,712 -320 2.57% 6,530,982
2016-11-04 2016-11-02 14.700 457,032 +3,264 2.57% 6,718,370
2016-11-03 2016-11-01 14.100 453,768 +9,872 2.56% 6,398,129
2016-11-01 2016-10-28 13.000 443,896 +800 2.50% 5,770,648
2016-10-31 2016-10-27 13.500 443,096 +960 2.50% 5,981,796
2016-10-28 2016-10-26 14.500 442,136 -14,720 2.49% 6,410,972
2016-10-27 2016-10-25 14.800 456,856 +3,360 2.57% 6,761,469
2016-10-20 2016-10-18 13.900 453,496 -400 2.55% 6,303,594
2016-10-17 2016-10-13 12.800 453,896 -76 2.56% 5,809,869
2016-10-14 2016-10-12 12.800 453,972 +2,080 2.56% 5,810,842
2016-10-13 2016-10-11 12.600 451,892 -33,440 2.55% 5,693,839
2016-10-05 2016-10-03 13.600 485,332 +960 2.73% 6,600,515
2016-10-03 2016-09-29 13.700 484,372 -2,560 2.73% 6,635,896
2016-09-28 2016-09-26 14.300 486,932 -3,440 2.74% 6,963,128
2016-09-26 2016-09-22 13.600 490,372 -2,000 2.76% 6,669,059
2016-09-23 2016-09-21 14.300 492,372 -80 2.77% 7,040,920
2016-09-22 2016-09-20 14.000 492,452 -132 2.77% 6,894,328
2016-09-21 2016-09-19 14.000 492,584 -2,400 2.78% 6,896,176
2016-09-19 2016-09-14 13.800 494,984 -40 2.79% 6,830,779
2016-09-15 2016-09-13 13.900 495,024 -4,160 2.79% 6,880,834
2016-09-13 2016-09-09 14.200 499,184 -400 2.81% 7,088,413
2016-09-12 2016-09-08 15.000 499,584 -3,720 2.81% 7,493,760
2016-09-09 2016-09-07 14.400 503,304 -260 2.84% 7,247,578
2016-09-08 2016-09-06 14.800 503,564 -1,200 2.84% 7,452,747
2016-09-07 2016-09-05 15.000 504,764 -1,200 2.84% 7,571,460
2016-09-06 2016-09-02 14.600 505,964 -1,520 2.85% 7,387,074
2016-09-05 2016-09-01 13.800 507,484 -800 2.86% 7,003,279
2016-09-01 2016-08-30 13.800 508,284 -1,284 2.86% 7,014,319
2016-08-29 2016-08-25 14.000 509,568 -640 2.87% 7,133,952
2016-08-26 2016-08-24 14.000 510,208 -640 2.87% 7,142,912
2016-08-24 2016-08-22 15.300 510,848 +1,680 2.88% 7,815,974
2016-08-23 2016-08-19 15.500 509,168 -6,320 2.87% 7,892,104
2016-08-22 2016-08-18 13.000 515,488 -8,000 2.90% 6,701,344
2016-08-19 2016-08-17 13.400 523,488 -80 2.95% 7,014,739
2016-08-18 2016-08-16 13.500 523,568 -4,312 2.95% 7,068,168
2016-08-16 2016-08-12 13.500 527,880 -80 2.97% 7,126,380
2016-08-11 2016-08-09 13.700 527,960 -6,240 2.97% 7,233,052
2016-08-10 2016-08-08 13.000 534,200 -2,912 3.01% 6,944,600
2016-08-09 2016-08-05 13.000 537,112 -5,600 3.03% 6,982,456
2016-08-08 2016-08-04 12.600 542,712 -5,600 3.06% 6,838,171
2016-08-03 2016-07-29 11.800 548,312 -80 3.09% 6,470,082
2016-08-01 2016-07-28 12.400 548,392 +3,440 3.09% 6,800,061
2016-07-29 2016-07-27 13.300 544,952 +1,680 3.07% 7,247,862
2016-07-25 2016-07-21 12.800 543,272 -48 3.67% 6,953,882
2016-07-21 2016-07-19 13.500 543,320 +880 3.67% 7,334,820
2016-07-20 2016-07-18 13.800 542,440 -8,080 3.67% 7,485,672
2016-07-19 2016-07-15 13.400 550,520 -76 3.72% 7,376,968
2016-07-18 2016-07-14 13.400 550,596 -1,040 3.72% 7,377,986
2016-07-12 2016-07-08 12.500 551,636 +2,240 3.73% 6,895,450
2016-07-07 2016-07-05 13.100 549,396 -1,360 3.71% 7,197,088
2016-07-06 2016-07-04 13.000 550,756 -400 3.72% 7,159,828
2016-07-05 2016-06-30 13.200 551,156 +6,320 3.73% 7,275,259
2016-07-04 2016-06-29 13.000 544,836 -1,120 3.68% 7,082,868
2016-06-28 2016-06-24 12.700 545,956 -160 3.90% 6,933,641
2016-06-27 2016-06-23 12.600 546,116 -720 3.90% 6,881,062
2016-06-21 2016-06-17 12.900 546,836 +560 4.07% 7,054,184
2016-06-20 2016-06-16 12.800 546,276 -80 4.06% 6,992,333
2016-06-15 2016-06-13 11.800 546,356 +800 4.06% 6,447,001
2016-06-10 2016-06-07 12.900 545,556 +3,120 4.06% 7,037,672
2016-06-07 2016-06-03 12.800 542,436 +6,880 4.03% 6,943,181
2016-06-06 2016-06-02 12.400 535,556 +2,960 3.98% 6,640,894
2016-06-01 2016-05-30 13.100 532,596 -2,800 3.96% 6,977,008
2016-05-31 2016-05-27 12.900 535,396 -261 3.98% 6,906,608
2016-05-30 2016-05-26 13.300 535,657 -480 3.98% 7,124,238
2016-05-27 2016-05-25 13.000 536,137 -10,400 3.99% 6,969,781
2016-05-26 2016-05-24 12.600 546,537 +4,800 4.06% 6,886,366
2016-05-25 2016-05-23 13.000 541,737 -5,120 4.03% 7,042,581
2016-05-24 2016-05-20 12.800 546,857 -480 4.07% 6,999,770
2016-05-23 2016-05-19 11.400 547,337 +15,920 4.07% 6,239,642
2016-05-20 2016-05-18 12.900 531,417 -1,888 3.95% 6,855,279
2016-05-19 2016-05-17 13.100 533,305 +4,480 3.97% 6,986,296
2016-05-18 2016-05-16 13.800 528,825 +131,549 3.93% 7,297,785
2016-05-11 2016-05-09 14.400 397,276 -1,680 5.91% 5,720,774
2016-05-10 2016-05-06 15.100 398,956 +2,840 5.93% 6,024,236
2016-05-09 2016-05-05 14.900 396,116 -40 5.89% 5,902,128
2016-05-06 2016-05-04 15.900 396,156 +8,100 5.89% 6,298,880
2016-05-05 2016-05-03 15.600 388,056 -1,000 5.77% 6,053,674
2016-05-04 2016-04-29 14.500 389,056 +320 5.79% 5,641,312
2016-05-03 2016-04-28 15.100 388,736 +5,460 5.78% 5,869,914
2016-04-29 2016-04-27 14.300 383,276 +1,208 5.70% 5,480,847
2016-04-28 2016-04-26 14.000 382,068 +2,000 5.68% 5,348,952
2016-04-27 2016-04-25 14.700 380,068 -20 5.65% 5,587,000
2016-04-26 2016-04-22 14.400 380,088 -80 5.65% 5,473,267
2016-04-25 2016-04-21 14.500 380,168 +560 5.65% 5,512,436
2016-04-22 2016-04-20 14.900 379,608 -5,520 5.65% 5,656,159
2016-04-21 2016-04-19 15.400 385,128 -3,600 5.73% 5,930,971
2016-04-20 2016-04-18 15.500 388,728 -1,040 5.78% 6,025,284
2016-04-19 2016-04-15 15.700 389,768 -8 5.80% 6,119,358
2016-04-18 2016-04-14 15.500 389,776 +18,944 5.80% 6,041,528
2016-04-15 2016-04-13 14.400 370,832 -3,940 5.52% 5,339,981
2016-04-14 2016-04-12 14.040 374,772 -50,441 5.57% 5,261,799
2016-04-12 2016-04-08 13.500 425,213 -89 5.69% 5,740,376
2016-04-08 2016-04-06 13.500 425,302 +1,466 5.69% 5,741,577
2016-04-05 2016-03-31 13.590 423,836 -133 5.67% 5,759,931
2016-04-01 2016-03-30 14.670 423,969 +6,667 5.67% 6,219,625
2016-03-31 2016-03-29 15.120 417,302 +1,200 5.59% 6,309,606
2016-03-30 2016-03-24 15.390 416,102 +1,689 5.57% 6,403,810
2016-03-29 2016-03-23 15.120 414,413 -1,911 5.55% 6,265,925
2016-03-24 2016-03-22 14.850 416,324 -112 5.57% 6,182,411
2016-03-23 2016-03-21 14.850 416,436 -22 5.57% 6,184,075
2016-03-22 2016-03-18 14.670 416,458 +311 5.57% 6,109,439
2016-03-18 2016-03-16 14.490 416,147 +2,667 5.57% 6,029,970
2016-03-17 2016-03-15 14.400 413,480 +1,778 5.53% 5,954,112
2016-03-16 2016-03-14 14.760 411,702 +89 5.51% 6,076,722
2016-03-14 2016-03-10 15.390 411,613 -889 5.51% 6,334,724
2016-03-11 2016-03-09 15.300 412,502 -267 5.52% 6,311,281
2016-03-10 2016-03-08 15.930 412,769 +889 5.52% 6,575,410
2016-03-09 2016-03-07 15.930 411,880 -267 5.51% 6,561,248
2016-03-07 2016-03-03 16.020 412,147 -1,346 5.52% 6,602,595
2016-03-04 2016-03-02 17.550 413,493 -4,423 5.53% 7,256,802
2016-03-03 2016-03-01 22.950 417,916 +1,667 5.59% 9,591,172
2016-03-02 2016-02-29 22.950 416,249 +2,222 5.57% 9,552,915
2016-02-29 2016-02-25 22.950 414,027 -89 5.54% 9,501,920
2016-02-26 2016-02-24 24.750 414,116 +712 5.54% 10,249,371
2016-02-24 2016-02-22 25.650 413,404 +355 5.53% 10,603,813
2016-02-22 2016-02-18 24.300 413,049 -133 5.53% 10,037,091
2016-02-19 2016-02-17 24.750 413,182 -1,956 5.53% 10,226,255
2016-02-18 2016-02-16 24.750 415,138 -2,844 5.56% 10,274,666
2016-02-17 2016-02-15 23.400 417,982 -445 5.59% 9,780,779
2016-02-16 2016-02-12 22.500 418,427 -89 5.60% 9,414,608
2016-02-15 2016-02-11 22.410 418,516 -142 5.60% 9,378,944
2016-02-12 2016-02-05 21.600 418,658 -1,622 5.60% 9,043,013
2016-02-11 2016-02-04 17.280 420,280 -622 5.63% 7,262,438
2016-02-02 2016-01-29 15.120 420,902 -178 5.63% 6,364,038
2016-01-26 2016-01-22 16.110 421,080 +933 5.64% 6,783,599
2016-01-25 2016-01-21 16.560 420,147 -66 5.62% 6,957,634
2016-01-20 2016-01-18 17.370 420,213 +266 6.75% 7,299,100
2016-01-19 2016-01-15 18.000 419,947 +1,423 6.74% 7,559,046
2016-01-18 2016-01-14 18.270 418,524 -267 6.72% 7,646,433
2016-01-15 2016-01-13 18.900 418,791 -711 6.73% 7,915,150
2016-01-13 2016-01-11 21.240 419,502 +4,333 6.74% 8,910,222
2016-01-12 2016-01-08 21.960 415,169 -44 6.67% 9,117,111
2016-01-11 2016-01-07 21.600 415,213 +11,040 6.67% 8,968,601
2016-01-08 2016-01-06 24.750 404,173 -534 6.49% 10,003,282
2016-01-07 2016-01-05 22.950 404,707 -89 6.50% 9,288,026
2016-01-06 2016-01-04 23.400 404,796 -800 6.50% 9,472,226
2016-01-04 2015-12-29 24.750 405,596 -1,777 6.51% 10,038,501
2015-12-30 2015-12-28 25.200 407,373 -311 6.54% 10,265,800
2015-12-29 2015-12-24 25.200 407,684 -2,045 6.55% 10,273,637
2015-12-23 2015-12-21 22.500 409,729 -611 6.58% 9,218,903
2015-12-22 2015-12-18 22.050 410,340 +444 6.59% 9,047,997
2015-12-21 2015-12-17 22.500 409,896 -466 6.58% 9,222,660
2015-12-18 2015-12-16 24.300 410,362 +889 6.59% 9,971,797
2015-12-17 2015-12-15 22.500 409,473 +6,711 6.58% 9,213,143
2015-12-15 2015-12-11 23.400 402,762 +1,586 6.47% 9,424,631
2015-12-14 2015-12-10 26.100 401,176 -44,111 6.44% 10,470,694
2015-12-11 2015-12-09 30.600 445,287 -1,377 7.15% 13,625,782
2015-12-10 2015-12-08 31.500 446,664 -3,023 7.17% 14,069,916
2015-12-09 2015-12-07 33.300 449,687 -2,622 7.22% 14,974,577
2015-12-08 2015-12-04 33.300 452,309 +578 7.26% 15,061,890
2015-12-07 2015-12-03 31.050 451,731 -1,689 7.25% 14,026,248
2015-12-04 2015-12-02 33.300 453,420 -556 7.28% 15,098,886
2015-12-03 2015-12-01 32.400 453,976 -800 7.29% 14,708,822
2015-12-02 2015-11-30 32.400 454,776 -844 7.30% 14,734,742
2015-12-01 2015-11-27 32.400 455,620 -1,822 7.32% 14,762,088
2015-11-30 2015-11-26 32.850 457,442 -3,378 7.35% 15,026,970
2015-11-27 2015-11-25 34.200 460,820 +356 7.40% 15,760,044
2015-11-26 2015-11-24 35.100 460,464 -765 7.40% 16,162,286
2015-11-25 2015-11-23 33.750 461,229 -244 7.41% 15,566,479
2015-11-24 2015-11-20 35.100 461,473 +1,569 7.41% 16,197,702
2015-11-23 2015-11-19 33.300 459,904 -178 7.39% 15,314,803
2015-11-20 2015-11-18 34.200 460,082 -2,027 7.39% 15,734,804
2015-11-19 2015-11-17 36.000 462,109 +2,551 7.42% 16,635,924
2015-11-18 2015-11-16 32.400 459,558 +156 7.38% 14,889,679
2015-11-17 2015-11-13 33.750 459,402 +382 7.38% 15,504,818
2015-11-16 2015-11-12 33.750 459,020 +147 7.37% 15,491,925
2015-11-13 2015-11-11 35.100 458,873 -3,080 7.37% 16,106,442
2015-11-12 2015-11-10 35.550 461,953 +2,271 7.42% 16,422,429
2015-11-11 2015-11-09 39.600 459,682 -2,440 7.38% 18,203,407
2015-11-10 2015-11-06 41.400 462,122 -1,316 7.42% 19,131,851
2015-11-09 2015-11-05 40.500 463,438 +3,791 7.44% 18,769,239
2015-11-06 2015-11-04 42.300 459,647 +9,811 7.38% 19,443,068
2015-11-05 2015-11-03 41.400 449,836 +22,556 7.22% 18,623,210
2015-11-04 2015-11-02 38.700 427,280 +3,147 6.86% 16,535,736
2015-11-03 2015-10-30 42.300 424,133 -27,436 6.81% 17,940,826
2015-11-02 2015-10-29 45.000 451,569 +3,062 7.25% 20,320,605
2015-10-30 2015-10-28 33.300 448,507 +1,867 7.20% 14,935,283
2015-10-29 2015-10-27 33.300 446,640 +1,716 7.17% 14,873,112
2015-10-28 2015-10-26 35.100 444,924 +3,786 7.15% 15,616,832
2015-10-27 2015-10-23 34.200 441,138 -4,289 7.08% 15,086,920
2015-10-26 2015-10-22 33.300 445,427 +1,045 7.15% 14,832,719
2015-10-23 2015-10-20 32.400 444,382 +1,689 7.14% 14,397,977
2015-10-20 2015-10-16 36.000 442,693 -1,591 7.11% 15,936,948
2015-10-19 2015-10-15 34.200 444,284 +5,320 7.14% 15,194,513
2015-10-16 2015-10-14 33.300 438,964 -1,507 7.05% 14,617,501
2015-10-15 2015-10-13 34.200 440,471 +773 7.07% 15,064,108
2015-10-14 2015-10-12 35.100 439,698 -551 7.06% 15,433,400
2015-10-13 2015-10-09 35.100 440,249 +1,942 7.07% 15,452,740
2015-10-12 2015-10-08 35.100 438,307 +414 7.04% 15,384,576
2015-10-09 2015-10-07 36.000 437,893 -1,454 7.03% 15,764,148
2015-10-08 2015-10-06 35.100 439,347 -3,653 7.06% 15,421,080
2015-10-07 2015-10-05 30.600 443,000 +3,648 7.11% 13,555,800
2015-10-06 2015-10-02 28.800 439,352 +7,622 7.06% 12,653,338
2015-10-05 2015-09-30 37.800 431,730 -1,267 6.93% 16,319,394
2015-10-02 2015-09-29 37.800 432,997 -2,573 6.95% 16,367,287
2015-09-30 2015-09-25 39.600 435,570 +89 7.00% 17,248,572
2015-09-29 2015-09-24 38.700 435,481 +2,560 6.99% 16,853,115
2015-09-25 2015-09-23 39.600 432,921 -5,640 6.95% 17,143,672
2015-09-24 2015-09-22 39.600 438,561 -1,423 7.04% 17,367,016
2015-09-23 2015-09-21 39.600 439,984 -1,560 7.07% 17,423,366
2015-09-22 2015-09-18 40.500 441,544 +3,832 7.09% 17,882,532
2015-09-21 2015-09-17 37.800 437,712 +1,768 7.03% 16,545,514
2015-09-18 2015-09-16 37.800 435,944 +21,738 7.00% 16,478,683
2015-09-17 2015-09-15 38.700 414,206 +29,942 6.65% 16,029,772
2015-09-16 2015-09-14 41.400 384,264 +14,400 6.17% 15,908,530
2015-09-15 2015-09-11 45.900 369,864 +9,845 5.94% 16,976,758
2015-09-14 2015-09-10 52.200 360,019 -5,502 5.78% 18,792,992
2015-09-11 2015-09-09 53.100 365,521 -783 5.87% 19,409,165
2015-09-10 2015-09-08 50.400 366,304 +5,427 5.88% 18,461,722
2015-09-09 2015-09-07 46.800 360,877 +4,342 5.80% 16,889,044
2015-09-08 2015-09-04 48.600 356,535 +4,814 5.73% 17,327,601
2015-09-07 2015-09-02 51.300 351,721 +4,809 5.65% 18,043,287
2015-09-04 2015-09-01 51.300 346,912 +7,791 5.57% 17,796,586
2015-09-02 2015-08-31 53.100 339,121 +4,115 5.45% 18,007,325
2015-09-01 2015-08-28 58.500 335,006 +94 5.38% 19,597,851
2015-08-31 2015-08-27 58.500 334,912 +2,728 5.38% 19,592,352
2015-08-28 2015-08-26 54.000 332,184 +11,143 5.33% 17,937,936
2015-08-27 2015-08-25 51.300 321,041 +12,369 5.16% 16,469,403
2015-08-26 2015-08-24 58.500 308,672 -872 4.96% 18,057,312
2015-08-25 2015-08-21 66.600 309,544 +4,112 4.97% 20,615,630
2015-08-24 2015-08-20 68.400 305,432 +6,888 4.91% 20,891,549
2015-08-21 2015-08-19 75.600 298,544 +2,516 4.79% 22,569,926
2015-08-20 2015-08-18 76.500 296,028 +3,418 4.75% 22,646,142
2015-08-19 2015-08-17 80.100 292,610 +2,240 4.70% 23,438,061
2015-08-18 2015-08-14 81.000 290,370 +1,569 4.66% 23,519,970
2015-08-17 2015-08-13 81.000 288,801 +3,386 4.64% 23,392,881
2015-08-14 2015-08-12 85.500 285,415 +1,356 4.58% 24,402,983
2015-08-13 2015-08-11 89.100 284,059 +1,529 4.56% 25,309,657
2015-08-12 2015-08-10 90.900 282,530 +706 4.54% 25,681,977
2015-08-11 2015-08-07 91.800 281,824 +1,845 4.53% 25,871,443
2015-08-10 2015-08-06 91.800 279,979 +155 4.50% 25,702,072
2015-08-07 2015-08-05 99.900 279,824 +1,236 4.49% 27,954,418
2015-08-06 2015-08-04 100.800 278,588 +840 4.47% 28,081,670
2015-08-05 2015-08-03 100.800 277,748 -698 4.46% 27,996,998
2015-08-04 2015-07-31 101.700 278,446 +1,507 4.47% 28,317,958
2015-08-03 2015-07-30 101.700 276,939 -1,013 4.45% 28,164,696
2015-07-31 2015-07-29 101.700 277,952 -707 4.46% 28,267,718
2015-07-30 2015-07-28 94.500 278,659 +2,787 4.48% 26,333,276
2015-07-29 2015-07-27 91.800 275,872 +1,937 4.43% 25,325,050
2015-07-28 2015-07-24 109.800 273,935 +71 4.40% 30,078,063
2015-07-27 2015-07-23 112.500 273,864 +418 4.40% 30,809,700
2015-07-24 2015-07-22 115.200 273,446 +27 4.39% 31,500,979
2015-07-23 2015-07-21 118.800 273,419 +4,844 4.39% 32,482,177
2015-07-22 2015-07-20 118.800 268,575 +1,218 4.31% 31,906,710
2015-07-21 2015-07-17 122.400 267,357 +27 4.29% 32,724,497
2015-07-20 2015-07-16 116.100 267,330 +222 4.29% 31,037,013
2015-07-17 2015-07-15 118.800 267,108 -3,347 4.29% 31,732,430
2015-07-16 2015-07-14 130.500 270,455 -3,066 4.34% 35,294,378
2015-07-15 2015-07-13 121.500 273,521 -5,427 4.39% 33,232,802
2015-07-14 2015-07-10 111.600 278,948 -2,938 4.48% 31,130,597
2015-07-13 2015-07-09 103.500 281,886 +3,822 4.53% 29,175,201
2015-07-10 2015-07-08 59.400 278,064 +4,818 4.47% 16,517,002
2015-07-09 2015-07-07 68.400 273,246 +4,120 4.39% 18,690,026
2015-07-08 2015-07-06 85.500 269,126 +10,249 4.32% 23,010,273
2015-07-07 2015-07-03 104.400 258,877 +1,560 4.16% 27,026,759
2015-07-06 2015-07-02 124.200 257,317 +4,085 4.13% 31,958,771
2015-07-03 2015-06-30 130.500 253,232 +653 4.07% 33,046,776
2015-07-02 2015-06-29 127.800 252,579 -2,920 4.06% 32,279,596
2015-06-30 2015-06-26 145.800 255,499 -405 4.10% 37,251,754
2015-06-29 2015-06-25 148.500 255,904 +11,849 4.11% 38,001,744
2015-06-26 2015-06-24 143.100 244,055 -3,555 3.92% 34,924,271
2015-06-25 2015-06-23 145.800 247,610 +17,075 3.98% 36,101,538
2015-06-24 2015-06-22 163.800 230,535 +467 3.70% 37,761,633
2015-06-23 2015-06-19 162.000 230,068 +6,222 3.69% 37,271,016
2015-06-22 2015-06-18 167.400 223,846 +4,822 3.59% 37,471,820
2015-06-19 2015-06-17 162.000 219,024 +14,685 3.52% 35,481,888
2015-06-18 2015-06-16 171.000 204,339 +2,693 3.28% 34,941,969
2015-06-17 2015-06-15 171.000 201,646 +3,645 3.24% 34,481,466
2015-06-16 2015-06-12 183.600 198,001 -1,574 3.18% 36,352,984
2015-06-15 2015-06-11 189.900 199,575 -355 3.21% 37,899,293
2015-06-12 2015-06-10 188.100 199,930 +995 3.21% 37,606,833
2015-06-11 2015-06-09 174.600 198,935 -324 3.19% 34,734,051
2015-06-10 2015-06-08 203.400 199,259 -871 3.20% 40,529,281
2015-06-09 2015-06-05 216.000 200,130 +2,320 3.21% 43,228,080
2015-06-08 2015-06-04 217.800 197,810 +2,275 3.18% 43,083,018
2015-06-05 2015-06-03 225.000 195,535 +4,934 3.14% 43,995,375
2015-06-04 2015-06-02 238.500 190,601 +3,253 3.06% 45,458,339
2015-06-03 2015-06-01 243.000 187,348 +14,956 3.01% 45,525,564
2015-06-02 2015-05-29 219.600 172,392 +3,280 2.77% 37,857,283
2015-06-01 2015-05-28 225.000 169,112 -2,476 2.72% 38,050,200
2015-05-29 2015-05-27 229.500 171,588 +7,880 2.76% 39,379,446
2015-05-28 2015-05-26 224.100 163,708 +13,844 2.63% 36,686,963
2015-05-27 2015-05-22 229.500 149,864 +10,014 2.41% 34,393,788
2015-05-26 2015-05-21 252.000 139,850 +2,978 2.25% 35,242,200
2015-05-22 2015-05-20 229.500 136,872 +5,044 2.20% 31,412,124
2015-05-21 2015-05-19 229.500 131,828 +1,067 2.12% 30,254,526
2015-05-20 2015-05-18 234.000 130,761 -5,916 2.10% 30,598,074
2015-05-19 2015-05-15 162.000 136,677 -15,675 2.20% 22,141,674
2015-05-18 2015-05-14 135.900 152,352 +2,724 2.45% 20,704,637
2015-05-15 2015-05-13 126.900 149,628 +19,213 2.40% 18,987,793
2015-05-14 2015-05-12 113.400 130,415 +1,298 2.09% 14,789,061
2015-05-13 2015-05-11 110.700 129,117 +885 2.07% 14,293,252
2015-05-12 2015-05-08 117.000 128,232 +1,915 2.06% 15,003,144
2015-05-11 2015-05-07 110.700 126,317 +2,182 2.03% 13,983,292
2015-05-08 2015-05-06 120.600 124,135 -6,742 1.99% 14,970,681
2015-05-07 2015-05-05 131.400 130,877 +969 2.10% 17,197,238
2015-05-06 2015-05-04 113.400 129,908 -1,996 2.09% 14,731,567
2015-05-05 2015-04-30 107.100 131,904 +2,018 2.12% 14,126,918
2015-05-04 2015-04-29 106.200 129,886 -2,520 2.09% 13,793,893
2015-04-30 2015-04-28 109.800 132,406 -1,622 2.13% 14,538,179
2015-04-29 2015-04-27 109.800 134,028 -2,982 2.15% 14,716,274
2015-04-28 2015-04-24 107.100 137,010 -160 2.20% 14,673,771
2015-04-27 2015-04-23 107.100 137,170 +5,440 2.20% 14,690,907
2015-04-24 2015-04-22 102.600 131,730 +5,946 2.12% 13,515,498
2015-04-23 2015-04-21 102.600 125,784 +3,374 2.02% 12,905,438
2015-04-22 2015-04-20 97.200 122,410 -10,089 1.97% 11,898,252
2015-04-21 2015-04-17 103.500 132,499 +1,533 2.13% 13,713,647
2015-04-20 2015-04-16 105.300 130,966 +2,480 2.10% 13,790,720
2015-04-17 2015-04-15 99.000 128,486 +5,895 2.06% 12,720,114
2015-04-16 2015-04-14 93.600 122,591 +7,242 1.97% 11,474,518
2015-04-15 2015-04-13 111.600 115,349 +10,716 1.85% 12,872,948
2015-04-14 2015-04-10 103.500 104,633 +4,071 1.68% 10,829,516
2015-04-13 2015-04-09 110.700 100,562 +5,535 1.62% 11,132,213
2015-04-10 2015-04-08 112.500 95,027 +12,160 1.53% 10,690,538
2015-04-09 2015-04-02 72.000 82,867 +8,876 1.33% 5,966,424
2015-04-08 2015-04-01 55.800 73,991 +3,151 1.19% 4,128,698
2015-04-02 2015-03-31 45.000 70,840 +11,627 1.14% 3,187,800
2015-04-01 2015-03-30 49.500 59,213 +5,933 0.95% 2,931,044
2015-03-31 2015-03-27 56.700 53,280 +5,604 0.86% 3,020,976
2015-03-30 2015-03-26 63.900 47,676 +2,200 0.77% 3,046,496
2015-03-27 2015-03-25 77.400 45,476 +1,120 0.73% 3,519,842
2015-03-26 2015-03-24 94.500 44,356 -1,071 0.71% 4,191,642
2015-03-25 2015-03-23 95.400 45,427 +54 0.73% 4,333,736
2015-03-24 2015-03-20 97.200 45,373 +106 0.73% 4,410,256
2015-03-23 2015-03-19 99.000 45,267 +778 0.73% 4,481,433
2015-03-20 2015-03-18 99.000 44,489 +600 0.71% 4,404,411
2015-03-19 2015-03-17 95.400 43,889 +1,169 0.70% 4,187,011
2015-03-18 2015-03-16 91.800 42,720 +347 0.69% 3,921,696
2015-03-13 2015-03-11 100.800 42,373 -658 0.68% 4,271,198
2015-03-12 2015-03-10 99.000 43,031 -787 0.69% 4,260,069
2015-03-10 2015-03-06 101.700 43,818 +94 0.70% 4,456,291
2015-03-09 2015-03-05 97.200 43,724 -72 0.70% 4,249,973
2015-03-04 2015-03-02 105.300 43,796 +45 0.70% 4,611,719
2015-03-03 2015-02-27 105.300 43,751 +333 0.70% 4,606,980
2015-03-02 2015-02-26 108.900 43,418 +320 0.70% 4,728,220
2015-02-27 2015-02-25 105.300 43,098 -133 0.69% 4,538,219
2015-02-26 2015-02-24 105.300 43,231 +133 0.69% 4,552,224
2015-02-13 2015-02-11 114.300 43,098 +54 0.69% 4,926,101
2015-02-12 2015-02-10 116.100 43,044 -9 0.69% 4,997,408
2015-02-11 2015-02-09 117.000 43,053 +333 0.69% 5,037,201
2015-02-02 2015-01-29 117.000 42,720 -267 0.69% 4,998,240
2015-01-30 2015-01-28 112.500 42,987 -222 0.69% 4,836,038
2015-01-29 2015-01-27 110.700 43,209 +45 0.69% 4,783,236
2015-01-28 2015-01-26 110.700 43,164 +266 0.69% 4,778,255
2015-01-27 2015-01-23 113.400 42,898 -5,069 0.69% 4,864,633
2015-01-23 2015-01-21 128.700 47,967 -67 0.77% 6,173,353
2015-01-19 2015-01-15 127.800 48,034 -800 0.77% 6,138,745
2015-01-16 2015-01-14 134.100 48,834 +667 0.78% 6,548,639
2015-01-15 2015-01-13 146.700 48,167 +209 0.77% 7,066,099
2015-01-12 2015-01-08 131.400 47,958 +115 0.77% 6,301,681
2015-01-08 2015-01-06 133.200 47,843 +863 0.77% 6,372,688
2015-01-07 2015-01-05 126.000 46,980 -45 0.75% 5,919,480
2014-12-18 2014-12-16 135.900 47,025 +373 0.76% 6,390,698
2014-12-17 2014-12-15 143.100 46,652 +223 0.75% 6,675,901
2014-12-16 2014-12-12 144.000 46,429 +31 0.75% 6,685,776
2014-12-15 2014-12-11 137.700 46,398 +53 0.75% 6,389,005
2014-12-12 2014-12-10 141.300 46,345 -84 0.74% 6,548,549
2014-12-11 2014-12-09 136.800 46,429 -76 0.75% 6,351,487
2014-12-10 2014-12-08 147.600 46,505 +111 0.75% 6,864,138
2014-12-05 2014-12-03 153.000 46,394 -666 0.75% 7,098,282
2014-11-26 2014-11-24 166.500 47,060 -294 0.76% 7,835,490
2014-11-25 2014-11-21 169.200 47,354 +111 0.76% 8,012,297
2014-11-24 2014-11-20 156.600 47,243 -9 0.76% 7,398,254
2014-11-19 2014-11-17 157.500 47,252 +1,023 0.76% 7,442,190
2014-11-18 2014-11-14 153.000 46,229 -89 0.74% 7,073,037
2014-11-13 2014-11-11 153.000 46,318 +89 0.74% 7,086,654
2014-11-12 2014-11-10 153.000 46,229 -556 0.74% 7,073,037
2014-11-11 2014-11-07 153.000 46,785 -667 0.75% 7,158,105
2014-11-07 2014-11-05 151.200 47,452 -1,217 0.76% 7,174,742
2014-11-05 2014-11-03 157.500 48,669 -223 0.78% 7,665,368
2014-10-31 2014-10-29 153.900 48,892 -213 0.79% 7,524,479
2014-10-30 2014-10-28 153.900 49,105 -1,209 0.79% 7,557,260
2014-10-29 2014-10-27 144.000 50,314 -222 0.81% 7,245,216
2014-10-28 2014-10-24 137.700 50,536 +200 0.81% 6,958,807
2014-10-22 2014-10-20 138.600 50,336 +396 0.81% 6,976,570
2014-10-14 2014-10-10 142.200 49,940 +222 0.80% 7,101,468
2014-10-13 2014-10-09 144.900 49,718 +253 0.80% 7,204,138
2014-10-09 2014-10-07 144.000 49,465 +40 0.79% 7,122,960
2014-10-08 2014-10-06 151.200 49,425 -39 0.79% 7,473,060
2014-10-06 2014-09-30 145.800 49,464 -67 0.79% 7,211,851
2014-10-03 2014-09-29 149.400 49,531 -444 0.80% 7,399,931
2014-09-29 2014-09-25 153.000 49,975 +444 0.80% 7,646,175
2014-09-26 2014-09-24 156.600 49,531 +120 0.80% 7,756,555
2014-09-25 2014-09-23 151.200 49,411 +223 0.79% 7,470,943
2014-09-24 2014-09-22 148.500 49,188 +1,266 0.79% 7,304,418
2014-09-23 2014-09-19 162.900 47,922 -13 0.77% 7,806,494
2014-09-22 2014-09-18 159.300 47,935 +115 0.77% 7,636,046
2014-09-19 2014-09-17 162.000 47,820 -133 0.77% 7,746,840
2014-09-12 2014-09-10 162.000 47,953 -67 0.77% 7,768,386
2014-09-08 2014-09-04 159.300 48,020 +374 0.77% 7,649,586
2014-09-05 2014-09-03 150.300 47,646 -36 0.77% 7,161,194
2014-09-04 2014-09-02 149.400 47,682 -222 0.77% 7,123,691
2014-09-02 2014-08-29 150.300 47,904 -44 0.77% 7,199,971
2014-09-01 2014-08-28 148.500 47,948 -32 0.77% 7,120,278
2014-08-27 2014-08-25 143.100 47,980 -120 0.77% 6,865,938
2014-08-25 2014-08-21 141.300 48,100 +440 0.77% 6,796,530
2014-08-20 2014-08-18 137.700 47,660 -48 0.77% 6,562,782
2014-08-14 2014-08-12 137.700 47,708 -112 0.77% 6,569,392
2014-08-13 2014-08-11 142.200 47,820 -22 0.77% 6,800,004
2014-08-12 2014-08-08 137.700 47,842 -80 0.77% 6,587,843
2014-08-07 2014-08-05 144.000 47,922 -40 0.77% 6,900,768
2014-08-06 2014-08-04 144.900 47,962 -2 0.77% 6,949,694
2014-07-31 2014-07-29 135.900 47,964 +1,390 0.77% 6,518,308
2014-07-29 2014-07-25 141.300 46,574 +218 0.75% 6,580,906
2014-07-25 2014-07-23 143.100 46,356 -112 0.74% 6,633,544
2014-07-24 2014-07-22 149.400 46,468 +23 0.75% 6,942,319
2014-07-23 2014-07-21 147.600 46,445 +133 0.75% 6,855,282
2014-07-22 2014-07-18 146.700 46,312 +311 0.74% 6,793,970
2014-07-21 2014-07-17 151.200 46,001 -53 0.74% 6,955,351
2014-07-18 2014-07-16 155.700 46,054 -14 0.74% 7,170,608
2014-07-16 2014-07-14 155.700 46,068 -44 0.74% 7,172,788
2014-07-15 2014-07-11 153.000 46,112 +22 0.74% 7,055,136
2014-07-14 2014-07-10 155.700 46,090 +422 0.74% 7,176,213
2014-07-11 2014-07-09 150.300 45,668 +440 0.73% 6,863,900
2014-07-09 2014-07-07 152.100 45,228 +178 0.73% 6,879,179
2014-07-08 2014-07-04 151.200 45,050 +1,429 0.72% 6,811,560
2014-07-07 2014-07-03 154.800 43,621 +75 0.77% 6,752,531
2014-07-04 2014-07-02 152.100 43,546 -249 0.77% 6,623,347
2014-07-02 2014-06-27 151.200 43,795 +320 0.77% 6,621,804
2014-06-30 2014-06-26 150.300 43,475 -75 0.77% 6,534,293
2014-06-23 2014-06-19 144.900 43,550 -889 0.77% 6,310,395
2014-06-18 2014-06-16 165.600 44,439 +1,160 0.79% 7,359,098
2014-06-17 2014-06-13 160.200 43,279 -449 0.76% 6,933,296
2014-06-13 2014-06-11 156.600 43,728 +71 0.77% 6,847,805
2014-06-10 2014-06-06 154.800 43,657 +485 0.77% 6,758,104
2014-06-05 2014-06-03 141.545 43,172 -223 0.76% 6,110,800
2014-06-04 2014-05-30 145.887 43,395 -1,580 0.77% 6,330,781
2014-05-30 2014-05-28 141.545 44,975 -230 0.77% 6,366,007
2014-05-22 2014-05-20 135.467 45,205 +14 0.77% 6,123,777
2014-05-21 2014-05-19 138.940 45,191 -116 0.77% 6,278,852
2014-05-20 2014-05-16 147.624 45,307 +696 0.77% 6,688,405
2014-05-19 2014-05-15 140.677 44,611 +189 0.76% 6,275,745
2014-05-16 2014-05-14 130.257 44,422 +299 0.76% 5,786,257
2014-05-15 2014-05-13 128.520 44,123 -262 0.75% 5,670,679
2014-05-13 2014-05-09 129.388 44,385 +442 0.76% 5,742,894
2014-05-12 2014-05-08 131.993 43,943 -1,972 0.75% 5,800,182
2014-05-09 2014-05-07 160.650 45,915 +46 0.78% 7,376,233
2014-05-08 2014-05-05 164.123 45,869 -4 0.78% 7,528,170
2014-05-07 2014-05-02 169.334 45,873 -244 0.78% 7,767,837
2014-05-02 2014-04-29 165.860 46,117 +608 0.79% 7,648,966
2014-04-29 2014-04-25 176.281 45,509 +83 0.78% 8,022,351
2014-04-28 2014-04-24 177.149 45,426 +46 0.77% 8,047,166
2014-04-25 2014-04-23 178.017 45,380 +184 0.77% 8,078,425
2014-04-23 2014-04-17 180.622 45,196 -138 0.77% 8,163,411
2014-04-22 2014-04-16 179.754 45,334 -148 0.77% 8,148,970
2014-04-14 2014-04-10 190.175 45,482 +369 0.78% 8,649,520
2014-04-11 2014-04-09 195.385 45,113 +654 0.77% 8,814,396
2014-04-10 2014-04-08 190.175 44,459 +290 0.76% 8,454,971
2014-04-08 2014-04-04 188.438 44,169 +207 0.75% 8,323,110
2014-04-07 2014-04-03 193.648 43,962 +622 0.75% 8,513,157
2014-04-04 2014-04-02 199.727 43,340 +700 0.74% 8,656,156
2014-04-03 2014-04-01 204.069 42,640 -690 0.73% 8,701,485
2014-04-02 2014-03-31 191.043 43,330 +921 0.74% 8,277,891
2014-04-01 2014-03-28 191.911 42,409 +92 0.72% 8,138,767
2014-03-31 2014-03-27 199.727 42,317 +249 0.72% 8,451,835
2014-03-28 2014-03-26 204.069 42,068 -1,953 0.72% 8,584,758
2014-03-27 2014-03-25 199.727 44,021 +465 0.75% 8,792,170
2014-03-26 2014-03-24 216.226 43,556 -511 0.74% 9,417,934
2014-03-25 2014-03-21 217.094 44,067 +1,027 0.75% 9,566,693
2014-03-24 2014-03-20 221.436 43,040 -401 0.73% 9,530,611
2014-03-21 2014-03-19 210.147 43,441 +2,312 0.74% 9,129,006
2014-03-20 2014-03-18 214.489 41,129 -9 0.70% 8,821,723
2014-03-19 2014-03-17 217.094 41,138 -97 0.70% 8,930,823
2014-03-18 2014-03-14 230.120 41,235 +420 0.70% 9,488,995
2014-03-17 2014-03-13 247.487 40,815 -1,175 0.70% 10,101,200
2014-03-14 2014-03-12 238.804 41,990 -1,101 0.72% 10,027,367
2014-03-13 2014-03-11 247.487 43,091 +1,778 0.73% 10,664,482
2014-03-12 2014-03-10 260.513 41,313 +557 0.70% 10,762,578
2014-03-11 2014-03-07 213.621 40,756 -3,602 0.69% 8,706,327
2014-03-10 2014-03-06 189.306 44,358 +111 0.76% 8,397,244
2014-03-07 2014-03-05 195.385 44,247 -336 0.75% 8,645,193
2014-03-06 2014-03-04 175.412 44,583 +575 0.76% 7,820,400
2014-03-05 2014-03-03 174.544 44,008 -2,842 0.75% 7,681,323
2014-03-04 2014-02-28 164.992 46,850 +1,037 0.80% 7,729,858
2014-03-03 2014-02-27 165.860 45,813 -774 0.78% 7,598,545
2014-02-28 2014-02-26 169.334 46,587 -212 0.79% 7,888,741
2014-02-27 2014-02-25 165.860 46,799 +797 0.80% 7,762,083
2014-02-26 2014-02-24 170.202 46,002 +2,215 0.78% 7,829,628
2014-02-25 2014-02-21 172.807 43,787 +19 0.75% 7,566,701
2014-02-24 2014-02-20 166.728 43,768 +2,934 0.75% 7,297,368
2014-02-21 2014-02-19 182.359 40,834 +3,123 0.70% 7,446,455
2014-02-20 2014-02-18 182.359 37,711 +1,000 0.64% 6,876,947
2014-02-19 2014-02-17 182.359 36,711 +129 0.63% 6,694,588
2014-02-18 2014-02-14 184.964 36,582 +1,036 0.62% 6,766,364
2014-02-17 2014-02-13 180.622 35,546 -262 0.61% 6,420,405
2014-02-14 2014-02-12 182.359 35,808 +815 0.61% 6,529,917
2014-02-13 2014-02-11 182.359 34,993 +1,004 0.60% 6,381,295
2014-02-12 2014-02-10 192.780 33,989 +838 0.58% 6,552,389
2014-02-11 2014-02-07 190.175 33,151 +636 0.57% 6,304,477
2014-02-10 2014-02-06 197.122 32,515 +373 0.55% 6,409,408
2014-02-07 2014-02-05 193.648 32,142 +1,589 0.55% 6,224,236
2014-02-06 2014-02-04 204.937 30,553 -2,349 0.52% 6,261,439
2014-02-05 2014-01-30 210.147 32,902 +728 0.56% 6,914,264
2014-01-29 2014-01-27 209.279 32,174 -433 0.55% 6,733,338
2014-01-28 2014-01-24 207.542 32,607 -147 0.56% 6,767,326
2014-01-27 2014-01-23 191.911 32,754 -461 0.56% 6,285,863
2014-01-24 2014-01-22 201.463 33,215 +184 0.57% 6,691,609
2014-01-23 2014-01-21 198.858 33,031 +92 0.56% 6,568,490
2014-01-22 2014-01-20 199.727 32,939 +433 0.56% 6,578,798
2014-01-21 2014-01-17 211.884 32,506 -1,013 0.55% 6,887,501
2014-01-20 2014-01-16 215.358 33,519 +124 0.57% 7,218,568
2014-01-17 2014-01-15 225.778 33,395 -152 0.57% 7,539,857
2014-01-16 2014-01-14 215.358 33,547 +46 0.57% 7,224,598
2014-01-15 2014-01-13 225.778 33,501 +1,124 0.57% 7,563,790
2014-01-14 2014-01-10 260.513 32,377 -2,234 0.55% 8,434,633
2014-01-13 2014-01-09 213.621 34,611 -543 0.59% 7,393,628
2014-01-10 2014-01-08 191.043 35,154 +92 0.60% 6,715,924
2014-01-09 2014-01-07 191.043 35,062 +37 0.60% 6,698,348
2014-01-08 2014-01-06 191.043 35,025 -23 0.60% 6,691,279
2014-01-07 2014-01-03 191.043 35,048 +1,105 0.60% 6,695,673
2014-01-06 2014-01-02 191.043 33,943 +1,599 0.58% 6,484,571
2014-01-03 2013-12-31 191.911 32,344 +87 0.55% 6,207,180
2014-01-02 2013-12-27 202.332 32,257 +23 0.55% 6,526,618
2013-12-30 2013-12-24 208.410 32,234 +783 0.55% 6,717,904
2013-12-27 2013-12-20 212.752 31,451 +230 0.54% 6,691,275
2013-12-23 2013-12-19 213.621 31,221 -138 0.53% 6,669,453
2013-12-19 2013-12-17 211.884 31,359 +346 0.53% 6,644,470
2013-12-18 2013-12-16 217.094 31,013 +138 0.53% 6,732,744
2013-12-17 2013-12-13 217.094 30,875 +230 0.53% 6,702,785
2013-12-16 2013-12-12 217.094 30,645 +852 0.52% 6,652,853
2013-12-13 2013-12-11 225.778 29,793 -64 0.51% 6,726,605
2013-12-12 2013-12-10 234.462 29,857 +1,981 0.51% 7,000,326
2013-12-11 2013-12-09 234.462 27,876 +437 0.48% 6,535,857
2013-12-10 2013-12-06 234.462 27,439 +806 0.47% 6,433,397
2013-12-09 2013-12-05 230.120 26,633 +139 0.45% 6,128,784
2013-12-06 2013-12-04 230.120 26,494 +2,515 0.45% 6,096,797
2013-12-05 2013-12-03 238.804 23,979 -507 0.41% 5,726,273
2013-12-04 2013-12-02 217.094 24,486 +2,114 0.42% 5,315,770
2013-12-03 2013-11-29 230.120 22,372 +1,585 0.38% 5,148,243
2013-12-02 2013-11-28 234.462 20,787 +2,892 0.35% 4,873,757
2013-11-29 2013-11-27 251.829 17,895 +6,131 0.31% 4,506,486
2013-11-27 2013-11-25 273.539 11,764 +33 0.20% 3,217,910
2013-11-26 2013-11-22 290.906 11,731 +50 0.20% 3,412,622
2013-11-20 2013-11-18 299.590 11,681 -18 0.20% 3,499,512
2013-11-18 2013-11-14 299.590 11,699 -115 0.20% 3,504,904
2013-11-15 2013-11-13 308.274 11,814 -115 0.20% 3,641,947
2013-11-14 2013-11-12 325.641 11,929 -19 0.20% 3,884,576
2013-11-13 2013-11-11 312.616 11,948 +231 0.20% 3,735,133
2013-11-12 2013-11-08 312.616 11,717 -106 0.20% 3,662,918
2013-11-08 2013-11-06 321.299 11,823 +106 0.20% 3,798,724
2013-11-07 2013-11-05 338.667 11,717 +230 0.20% 3,968,162
2013-11-06 2013-11-04 369.060 11,487 -138 0.20% 4,239,395
2013-11-01 2013-10-30 351.693 11,625 +152 0.20% 4,088,428
2013-10-31 2013-10-29 364.718 11,473 -516 0.20% 4,184,414
2013-10-30 2013-10-28 369.060 11,989 -28 0.20% 4,424,663
2013-10-18 2013-10-16 356.035 12,017 -5 0.20% 4,278,468
2013-10-09 2013-10-07 364.718 12,022 +106 0.20% 4,384,644
2013-10-07 2013-10-03 373.402 11,916 -211 0.20% 4,449,460
2013-10-04 2013-10-02 364.718 12,127 -125 0.21% 4,422,939
2013-10-03 2013-09-30 364.718 12,252 +134 0.21% 4,468,529
2013-09-30 2013-09-26 369.060 12,118 -254 0.21% 4,472,272
2013-09-27 2013-09-25 373.402 12,372 -4 0.21% 4,619,731
2013-09-19 2013-09-17 356.035 12,376 -55 0.21% 4,406,284
2013-09-18 2013-09-16 364.718 12,431 +138 0.21% 4,533,814
2013-09-16 2013-09-12 364.718 12,293 +55 0.21% 4,483,483
2013-09-13 2013-09-11 377.744 12,238 -92 0.21% 4,622,831
2013-09-12 2013-09-10 373.402 12,330 +92 0.21% 4,604,048
2013-09-05 2013-09-03 390.770 12,238 -203 0.21% 4,782,239
2013-09-04 2013-09-02 382.086 12,441 -37 0.21% 4,753,531
2013-09-03 2013-08-30 382.086 12,478 -55 0.21% 4,767,668
2013-09-02 2013-08-29 382.086 12,533 -27 0.21% 4,788,682
2013-08-26 2013-08-22 373.402 12,560 -19 0.21% 4,689,931
2013-08-20 2013-08-16 364.718 12,579 -1,198 0.21% 4,587,792
2013-08-19 2013-08-15 373.402 13,777 -101 0.23% 5,144,361
2013-08-12 2013-08-08 403.795 13,878 +19 0.24% 5,603,871
2013-08-08 2013-08-06 403.795 13,859 +32 0.24% 5,596,199
2013-08-07 2013-08-05 403.795 13,827 +69 0.24% 5,583,278
2013-08-06 2013-08-02 399.453 13,758 -19 0.23% 5,495,680
2013-08-05 2013-08-01 395.112 13,777 -327 0.23% 5,443,452
2013-08-02 2013-07-31 364.718 14,104 -1,266 0.24% 5,143,988
2013-07-25 2013-07-23 369.060 15,370 -46 0.26% 5,672,456
2013-07-22 2013-07-18 364.718 15,416 +9 0.26% 5,622,498
2013-07-19 2013-07-17 373.402 15,407 -230 0.26% 5,753,006
2013-07-17 2013-07-15 386.428 15,637 +46 0.27% 6,042,571
2013-07-05 2013-07-03 408.137 15,591 -23 0.27% 6,363,267
2013-07-04 2013-07-02 425.505 15,614 +55 0.27% 6,643,831
2013-07-03 2013-06-28 416.821 15,559 -249 0.27% 6,485,317
2013-07-02 2013-06-27 373.402 15,808 +124 0.27% 5,902,741
2013-06-26 2013-06-24 373.402 15,684 +37 0.27% 5,856,439
2013-06-25 2013-06-21 395.112 15,647 +83 0.27% 6,182,310
2013-06-24 2013-06-20 373.402 15,564 +267 0.27% 5,811,631
2013-06-21 2013-06-19 373.402 15,297 +231 0.26% 5,711,932
2013-06-20 2013-06-18 329.983 15,066 -83 0.26% 4,971,528
2013-06-19 2013-06-17 295.248 15,149 +1,078 0.26% 4,472,715
2013-06-18 2013-06-14 282.223 14,071 +184 0.24% 3,971,153
2013-06-14 2013-06-11 277.881 13,887 -60 0.24% 3,858,929
2013-06-11 2013-06-07 277.881 13,947 +5 0.24% 3,875,601
2013-06-10 2013-06-06 286.564 13,942 -69 0.24% 3,995,281
2013-06-06 2013-06-04 273.539 14,011 -46 0.24% 3,832,552
2013-06-05 2013-06-03 256.171 14,057 -180 0.24% 3,600,999
2013-06-03 2013-05-30 264.855 14,237 +46 0.24% 3,770,741
2013-05-31 2013-05-29 273.539 14,191 -46 0.24% 3,881,789
2013-05-27 2013-05-23 269.197 14,237 -295 0.24% 3,832,556
2013-05-22 2013-05-20 277.881 14,532 -101 0.25% 4,038,162
2013-05-21 2013-05-16 269.197 14,633 +23 0.25% 3,939,158
2013-05-14 2013-05-10 269.197 14,610 -102 0.25% 3,932,966
2013-05-13 2013-05-09 273.539 14,712 -13 0.25% 4,024,302
2013-05-10 2013-05-08 269.197 14,725 +737 0.25% 3,963,924
2013-05-06 2013-05-02 282.223 13,988 -51 0.24% 3,947,729
2013-05-03 2013-04-30 277.881 14,039 +69 0.24% 3,901,166
2013-05-02 2013-04-29 290.906 13,970 +198 0.24% 4,063,961
2013-04-30 2013-04-26 290.906 13,772 -37 0.23% 4,006,362
2013-04-29 2013-04-25 303.932 13,809 -184 0.24% 4,196,996
2013-04-23 2013-04-19 329.983 13,993 +405 0.24% 4,617,456
2013-04-22 2013-04-18 329.983 13,588 -96 0.23% 4,483,813
2013-04-19 2013-04-17 329.983 13,684 -83 0.23% 4,515,491
2013-04-16 2013-04-12 347.351 13,767 -33 0.23% 4,781,979
2013-04-10 2013-04-08 347.351 13,800 +60 0.23% 4,793,441
2013-04-09 2013-04-05 360.376 13,740 -13 0.23% 4,951,573
2013-04-08 2013-04-03 373.402 13,753 +32 0.23% 5,135,399
2013-04-05 2013-04-02 386.428 13,721 +46 0.23% 5,302,175
2013-04-03 2013-03-28 390.770 13,675 +46 0.23% 5,343,775
2013-04-02 2013-03-27 395.112 13,629 +51 0.23% 5,384,975
2013-03-28 2013-03-26 390.770 13,578 +299 0.23% 5,305,870
2013-03-26 2013-03-22 403.795 13,279 +55 0.22% 5,361,998
2013-03-25 2013-03-21 399.453 13,224 +438 0.22% 5,282,372
2013-03-22 2013-03-20 399.453 12,786 +138 0.21% 5,107,412
2013-03-21 2013-03-19 395.112 12,648 -60 0.21% 4,997,371
2013-03-18 2013-03-14 395.112 12,708 -230 0.21% 5,021,078
2013-03-11 2013-03-07 403.795 12,938 +46 0.21% 5,224,304
2013-03-08 2013-03-06 390.770 12,892 -230 0.21% 5,037,802
2013-03-07 2013-03-05 390.770 13,122 -116 0.22% 5,127,679
2013-02-28 2013-02-26 386.428 13,238 -4 0.22% 5,115,531
2013-02-25 2013-02-21 399.453 13,242 -281 0.22% 5,289,562
2013-02-20 2013-02-18 408.137 13,523 -14 0.22% 5,519,239
2013-02-19 2013-02-15 399.453 13,537 +138 0.22% 5,407,401
2013-02-08 2013-02-06 395.112 13,399 +88 0.22% 5,294,100
2013-02-07 2013-02-05 416.821 13,311 -115 0.22% 5,548,304
2013-02-06 2013-02-04 412.479 13,426 -129 0.22% 5,537,944
2013-02-05 2013-02-01 416.821 13,555 -125 0.22% 5,650,008
2013-01-30 2013-01-28 416.821 13,680 +60 0.23% 5,702,111
2013-01-29 2013-01-25 429.847 13,620 +23 0.23% 5,854,511
2013-01-28 2013-01-24 451.556 13,597 -221 0.23% 6,139,808
2013-01-25 2013-01-23 442.872 13,818 -263 0.23% 6,119,609
2013-01-24 2013-01-22 451.556 14,081 -9 0.23% 6,358,361
2013-01-22 2013-01-18 442.872 14,090 +138 0.23% 6,240,070
2013-01-21 2013-01-17 460.240 13,952 -27 0.23% 6,421,266
2013-01-17 2013-01-15 451.556 13,979 +14 0.23% 6,312,302
2013-01-16 2013-01-14 442.872 13,965 +179 0.23% 6,184,711
2013-01-15 2013-01-11 434.189 13,786 +115 0.23% 5,985,723
2013-01-14 2013-01-10 451.556 13,671 -667 0.23% 6,173,223
2013-01-11 2013-01-09 460.240 14,338 +677 0.24% 6,598,919
2013-01-10 2013-01-08 468.924 13,661 +299 0.23% 6,405,965
2013-01-09 2013-01-07 477.607 13,362 +475 0.22% 6,381,790
2013-01-08 2013-01-04 477.607 12,887 +9 0.21% 6,154,926
2013-01-07 2013-01-03 494.975 12,878 +907 0.21% 6,374,287
2013-01-04 2013-01-02 494.975 11,971 -55 0.20% 5,925,345
2013-01-03 2012-12-31 468.924 12,026 +226 0.20% 5,639,275
2013-01-02 2012-12-27 460.240 11,800 -14 0.20% 5,430,830
2012-12-28 2012-12-24 468.924 11,814 +120 0.20% 5,539,863
2012-12-27 2012-12-20 468.924 11,694 +115 0.19% 5,483,592
2012-12-21 2012-12-19 486.291 11,579 +55 0.19% 5,630,765
2012-12-14 2012-12-12 494.975 11,524 +115 0.19% 5,704,091
2012-12-11 2012-12-07 486.291 11,409 +78 0.19% 5,548,096
2012-12-10 2012-12-06 494.975 11,331 +37 0.19% 5,608,561
2012-12-07 2012-12-05 512.342 11,294 +14 0.18% 5,786,396
2012-12-04 2012-11-30 529.710 11,280 -28 0.18% 5,975,129
2012-12-03 2012-11-29 529.710 11,308 -46 0.18% 5,989,960
2012-11-30 2012-11-28 512.342 11,354 -59 0.19% 5,817,136
2012-11-29 2012-11-27 512.342 11,413 -79 0.19% 5,847,364
2012-11-28 2012-11-26 512.342 11,492 +14 0.19% 5,887,839
2012-11-27 2012-11-23 503.659 11,478 +378 0.19% 5,780,994
2012-11-26 2012-11-22 521.026 11,100 +170 0.18% 5,783,391
2012-11-22 2012-11-20 538.394 10,930 +152 0.18% 5,884,644
2012-11-21 2012-11-19 538.394 10,778 +138 0.18% 5,802,808
2012-11-20 2012-11-16 547.078 10,640 +19 0.17% 5,820,905
2012-11-16 2012-11-14 555.761 10,621 +23 0.17% 5,902,741
2012-11-15 2012-11-13 547.078 10,598 -258 0.17% 5,797,928
2012-11-14 2012-11-12 573.129 10,856 +456 0.18% 6,221,887
2012-11-13 2012-11-09 573.129 10,400 +143 0.17% 5,960,540
2012-11-08 2012-11-06 564.445 10,257 +193 0.17% 5,789,513
2012-11-07 2012-11-05 564.445 10,064 +115 0.16% 5,680,575
2012-11-06 2012-11-02 564.445 9,949 +198 0.16% 5,615,664
2012-11-05 2012-11-01 564.445 9,751 -129 0.16% 5,503,904
2012-11-02 2012-10-31 564.445 9,880 +106 0.16% 5,576,717
2012-10-31 2012-10-29 573.129 9,774 +33 0.16% 5,601,761
2012-10-29 2012-10-25 564.445 9,741 -23 0.16% 5,498,259
2012-10-25 2012-10-22 564.445 9,764 +23 0.16% 5,511,242
2012-10-24 2012-10-19 564.445 9,741 +207 0.16% 5,498,259
2012-10-22 2012-10-18 581.813 9,534 -42 0.16% 5,547,001
2012-10-19 2012-10-17 590.496 9,576 +23 0.16% 5,654,593
2012-10-17 2012-10-15 599.180 9,553 +47 0.16% 5,723,968
2012-10-16 2012-10-12 599.180 9,506 +23 0.16% 5,695,806
2012-10-15 2012-10-11 590.496 9,483 -162 0.15% 5,599,677
2012-10-10 2012-10-08 564.445 9,645 +42 0.16% 5,444,073
2012-10-03 2012-09-27 590.496 9,603 -51 0.16% 5,670,537
2012-09-28 2012-09-26 581.813 9,654 +51 0.16% 5,616,819
2012-09-27 2012-09-25 564.445 9,603 +69 0.16% 5,420,366
2012-09-25 2012-09-21 555.761 9,534 +92 0.16% 5,298,628
2012-09-19 2012-09-17 633.915 9,442 +23 0.15% 5,985,428
2012-09-18 2012-09-14 633.915 9,419 +157 0.15% 5,970,848
2012-09-13 2012-09-11 607.864 9,262 +27 0.15% 5,630,036
2012-09-12 2012-09-10 625.231 9,235 +152 0.15% 5,774,012
2012-09-11 2012-09-07 616.548 9,083 +148 0.15% 5,600,103
2012-09-07 2012-09-05 616.548 8,935 -46 0.15% 5,508,854
2012-09-05 2012-09-03 625.231 8,981 +23 0.15% 5,615,204
2012-08-30 2012-08-28 633.915 8,958 -111 0.15% 5,678,613
2012-08-27 2012-08-23 581.813 9,069 -74 0.15% 5,276,459
2012-08-21 2012-08-17 616.548 9,143 -73 0.15% 5,637,095
2012-08-14 2012-08-10 616.548 9,216 -37 0.15% 5,682,103
2012-08-13 2012-08-09 607.864 9,253 -23 0.15% 5,624,565
2012-08-10 2012-08-08 616.548 9,276 +147 0.15% 5,719,096
2012-08-08 2012-08-06 599.180 9,129 +793 0.15% 5,469,916
2012-08-07 2012-08-03 616.548 8,336 +479 0.14% 5,139,542
2012-07-25 2012-07-23 686.018 7,857 +9 0.13% 5,390,042
2012-07-12 2012-07-10 694.702 7,848 +115 0.13% 5,452,018
2012-07-10 2012-07-06 694.702 7,733 +87 0.13% 5,372,128
2012-07-09 2012-07-05 694.702 7,646 +1,152 0.12% 5,311,689
2012-07-06 2012-07-04 694.702 6,494 -5 0.11% 4,511,392
2012-07-05 2012-07-03 694.702 6,499 +318 0.11% 4,514,866
2012-07-04 2012-06-29 703.385 6,181 +5 0.10% 4,347,625
2012-06-26 2012-06-22 694.702 6,176 +115 0.10% 4,290,477
2012-06-25 2012-06-21 694.702 6,061 +101 0.10% 4,210,587
2012-06-19 2012-06-15 694.702 5,960 +46 0.10% 4,140,422
2012-06-11 2012-06-07 703.385 5,914 -4 0.10% 4,159,821
2012-06-06 2012-06-04 712.069 5,918 +115 0.10% 4,214,025
2012-05-28 2012-05-24 746.804 5,803 -23 0.09% 4,333,705
2012-05-25 2012-05-23 746.804 5,826 -46 0.10% 4,350,881
2012-05-22 2012-05-18 686.018 5,872 +37 0.10% 4,028,297
2012-05-17 2012-05-15 738.120 5,835 -23 0.10% 4,306,933
2012-05-15 2012-05-11 755.488 5,858 -46 0.10% 4,425,649
2012-05-11 2012-05-09 729.437 5,904 -23 0.10% 4,306,594
2012-05-09 2012-05-07 746.804 5,927 -88 0.10% 4,426,309
2012-05-08 2012-05-04 764.172 6,015 -28 0.10% 4,596,493
2012-05-03 2012-04-30 781.539 6,043 +93 0.10% 4,722,842
2012-05-02 2012-04-27 755.488 5,950 -14 0.10% 4,495,154
2012-04-30 2012-04-26 746.804 5,964 +37 0.10% 4,453,940
2012-04-27 2012-04-25 764.172 5,927 +13 0.10% 4,529,246
2012-04-26 2012-04-24 772.856 5,914 -18 0.10% 4,570,668
2012-04-24 2012-04-20 781.539 5,932 +23 0.10% 4,636,091
2012-04-23 2012-04-19 746.804 5,909 +14 0.10% 4,412,866
2012-04-20 2012-04-18 772.856 5,895 +14 0.10% 4,555,983
2012-04-19 2012-04-17 764.172 5,881 +18 0.10% 4,494,094
2012-04-17 2012-04-13 790.223 5,863 +14 0.10% 4,633,078
2012-04-16 2012-04-12 807.591 5,849 +120 0.10% 4,723,598
2012-04-13 2012-04-11 816.274 5,729 +115 0.09% 4,676,436
2012-04-11 2012-04-05 798.907 5,614 -37 0.09% 4,485,063
2012-04-03 2012-03-30 807.591 5,651 -138 0.09% 4,563,695
2012-03-28 2012-03-26 816.274 5,789 +14 0.09% 4,725,413
2012-03-27 2012-03-23 807.591 5,775 -37 0.09% 4,663,836
2012-03-26 2012-03-22 798.907 5,812 -42 0.10% 4,643,247
2012-03-23 2012-03-21 798.907 5,854 +157 0.10% 4,676,801
2012-03-22 2012-03-20 833.642 5,697 -28 0.09% 4,749,258
2012-03-21 2012-03-19 807.591 5,725 -9 0.09% 4,623,456
2012-03-20 2012-03-16 816.274 5,734 +5 0.09% 4,680,517
2012-03-19 2012-03-15 807.591 5,729 +46 0.09% 4,626,687
2012-03-16 2012-03-14 859.693 5,683 +23 0.09% 4,885,637
2012-03-15 2012-03-13 824.958 5,660 +9 0.09% 4,669,263
2012-03-14 2012-03-12 885.745 5,651 -9 0.09% 5,005,343
2012-03-12 2012-03-08 877.061 5,660 -19 0.09% 4,964,164
2012-03-08 2012-03-06 851.009 5,679 +23 0.09% 4,832,883
2012-03-07 2012-03-05 885.745 5,656 +217 0.09% 5,009,771
2012-03-06 2012-03-02 920.480 5,439 +442 0.09% 5,006,489
2012-03-05 2012-03-01 955.215 4,997 +230 0.08% 4,773,208
2012-03-02 2012-02-29 989.950 4,767 +60 0.08% 4,719,091
2012-03-01 2012-02-28 981.266 4,707 -129 0.08% 4,618,819
2012-02-29 2012-02-27 955.215 4,836 +102 0.08% 4,619,418
2012-02-28 2012-02-24 972.582 4,734 -56 0.08% 4,604,204
2012-02-27 2012-02-23 972.582 4,790 +217 0.08% 4,658,669
2012-02-24 2012-02-22 1016.001 4,573 +83 0.07% 4,646,173
2012-02-23 2012-02-21 1024.685 4,490 +9 0.07% 4,600,835
2012-02-22 2012-02-20 1024.685 4,481 -5 0.07% 4,591,613
2012-02-21 2012-02-17 1024.685 4,486 +10 0.07% 4,596,736
2012-02-20 2012-02-16 972.582 4,476 +23 0.07% 4,353,278
2012-02-17 2012-02-15 1007.317 4,453 -37 0.07% 4,485,584
2012-02-16 2012-02-14 1042.052 4,490 +401 0.07% 4,678,815
2012-02-15 2012-02-13 1033.369 4,089 -14 0.07% 4,225,444
2012-02-10 2012-02-08 1033.369 4,103 +14 0.07% 4,239,912
2012-02-06 2012-02-02 1042.052 4,089 -5 0.07% 4,260,952
2012-02-01 2012-01-30 981.266 4,094 +14 0.07% 4,017,303
2012-01-11 2012-01-09 981.266 4,080 +4 0.07% 4,003,565
2012-01-10 2012-01-06 963.898 4,076 +51 0.07% 3,928,850
2012-01-04 2011-12-30 1180.993 4,025 -14 0.06% 4,753,496
2012-01-03 2011-12-29 1085.471 4,039 -46 0.07% 4,384,218
2011-11-24 2011-11-22 920.480 4,085 -460 0.07% 3,760,159
2011-11-22 2011-11-18 955.215 4,545 +23 0.07% 4,341,451
2011-11-18 2011-11-16 945.318 4,522 -85 0.07% 4,274,730
2011-11-16 2011-11-14 945.318 4,607 +465 0.07% 4,355,082
2011-11-15 2011-11-11 953.912 4,142 +38 0.07% 3,951,104
2011-11-08 2011-11-04 953.912 4,104 -163 0.07% 3,914,855
2011-11-04 2011-11-02 936.725 4,267 -47 0.07% 3,997,004
2011-10-24 2011-10-20 867.974 4,314 -88 0.07% 3,744,440
2011-10-11 2011-10-07 859.380 4,402 -79 0.07% 3,782,992
2011-10-10 2011-10-06 825.005 4,481 -98 0.07% 3,696,848
2011-10-07 2011-10-04 825.005 4,579 +37 0.07% 3,777,698
2011-10-03 2011-09-28 850.787 4,542 -368 0.07% 3,864,272
2011-09-30 2011-09-27 833.599 4,910 +19 0.08% 4,092,971
2011-09-28 2011-09-26 876.568 4,891 -47 0.08% 4,287,294
2011-09-27 2011-09-23 902.349 4,938 -237 0.08% 4,455,801
2011-09-26 2011-09-22 893.756 5,175 +23 0.08% 4,625,185
2011-09-20 2011-09-16 919.537 5,152 +14 0.08% 4,737,454
2011-09-19 2011-09-15 902.349 5,138 +5 0.08% 4,636,271
2011-09-01 2011-08-30 876.568 5,133 -116 0.08% 4,499,423
2011-08-31 2011-08-29 842.193 5,249 -14 0.08% 4,420,670
2011-08-24 2011-08-22 971.100 5,263 -140 0.08% 5,110,898
2011-08-19 2011-08-17 1005.475 5,403 -14 0.09% 5,432,581
2011-08-16 2011-08-12 1031.256 5,417 -60 0.09% 5,586,316
2011-08-10 2011-08-08 1065.632 5,477 -24 0.09% 5,836,464
2011-08-05 2011-08-03 1065.632 5,501 -9 0.09% 5,862,039
2011-08-03 2011-08-01 1117.194 5,510 -116 0.09% 6,155,741
2011-07-29 2011-07-27 1151.570 5,626 -14 0.09% 6,478,731
2011-07-27 2011-07-25 1134.382 5,640 +93 0.09% 6,397,915
2011-07-26 2011-07-22 1151.570 5,547 -30 0.09% 6,387,757
2011-07-25 2011-07-21 1160.163 5,577 +107 0.09% 6,470,231
2011-07-22 2011-07-20 1177.351 5,470 +14 0.09% 6,440,110
2011-07-19 2011-07-15 1185.945 5,456 +24 0.09% 6,470,515
2011-07-07 2011-07-05 1177.351 5,432 -294 0.09% 6,395,371
2011-07-05 2011-06-30 1194.539 5,726 -13 0.09% 6,839,928
2011-06-30 2011-06-28 1160.163 5,739 -33 0.09% 6,658,178
2011-06-29 2011-06-27 1142.976 5,772 -908 0.10% 6,597,256
2011-06-27 2011-06-23 1134.382 6,680 -116 0.11% 7,577,672
2011-06-23 2011-06-21 1177.351 6,796 +116 0.11% 8,001,278
2011-06-17 2011-06-15 1203.132 6,680 +140 0.11% 8,036,925
2011-06-13 2011-06-09 1168.757 6,540 -42 0.11% 7,643,672
2011-06-07 2011-06-02 1168.757 6,582 -46 0.11% 7,692,760
2011-06-03 2011-06-01 1185.945 6,628 +60 0.11% 7,860,442
2011-06-02 2011-05-31 1271.883 6,568 +121 0.11% 8,353,727
2011-05-24 2011-05-20 1237.508 6,447 +9 0.11% 7,978,212
2011-05-23 2011-05-19 1228.914 6,438 -9 0.11% 7,911,747
2011-05-19 2011-05-17 1228.914 6,447 -70 0.11% 7,922,808
2011-05-18 2011-05-16 1142.976 6,517 +19 0.11% 7,448,773
2011-05-17 2011-05-13 1203.132 6,498 +349 0.11% 7,817,955
2011-05-16 2011-05-12 1349.227 6,149 -391 0.10% 8,296,397
2011-05-13 2011-05-11 1366.415 6,540 +14 0.11% 8,936,352
2011-05-09 2011-05-05 1306.258 6,526 -70 0.11% 8,524,640
2011-05-06 2011-05-04 1323.446 6,596 +116 0.11% 8,729,448
2011-05-04 2011-04-29 1297.664 6,480 -23 0.11% 8,408,865
2011-04-29 2011-04-27 1177.351 6,503 +47 0.11% 7,656,314
2011-04-27 2011-04-21 1177.351 6,456 -24 0.11% 7,600,978
2011-04-19 2011-04-15 1168.757 6,480 +24 0.11% 7,573,547
2011-04-18 2011-04-14 1220.320 6,456 +23 0.11% 7,878,386
2011-04-14 2011-04-12 1160.163 6,433 +419 0.11% 7,463,331
2011-04-13 2011-04-11 1185.945 6,014 -23 0.10% 7,132,272
2011-04-11 2011-04-07 1125.788 6,037 +23 0.10% 6,796,384
2011-04-08 2011-04-06 1082.819 6,014 +23 0.10% 6,512,075
2011-04-07 2011-04-04 1065.632 5,991 -46 0.10% 6,384,199
2011-03-31 2011-03-29 1151.570 6,037 +23 0.10% 6,952,026
2011-03-28 2011-03-24 1237.508 6,014 -70 0.10% 7,442,371
2011-03-23 2011-03-21 1142.976 6,084 +23 0.10% 6,953,865
2011-03-21 2011-03-17 1091.413 6,061 +117 0.10% 6,615,054
2011-03-18 2011-03-16 1185.945 5,944 +116 0.10% 7,049,256
2011-03-16 2011-03-14 1280.477 5,828 -279 0.10% 7,462,618
2011-03-15 2011-03-11 1254.695 6,107 -303 0.10% 7,662,424
2011-03-14 2011-03-10 1125.788 6,410 -349 0.11% 7,216,303
2011-03-11 2011-03-09 1031.256 6,759 +163 0.11% 6,970,262
2011-03-09 2011-03-07 962.506 6,596 +186 0.11% 6,348,689
2011-03-08 2011-03-04 971.100 6,410 +163 0.11% 6,224,749
2011-03-07 2011-03-03 988.287 6,247 +326 0.10% 6,173,831
2011-03-04 2011-03-02 919.537 5,921 +140 0.10% 5,444,578
2011-03-03 2011-03-01 902.349 5,781 -349 0.10% 5,216,482
2011-02-23 2011-02-21 867.974 6,130 -117 0.10% 5,320,681
2011-02-22 2011-02-18 867.974 6,247 -46 0.10% 5,422,234
2011-02-18 2011-02-16 859.380 6,293 +186 0.10% 5,408,080
2011-02-17 2011-02-15 893.756 6,107 +163 0.10% 5,458,165
2011-02-14 2011-02-10 859.380 5,944 +163 0.10% 5,108,157
2011-02-11 2011-02-09 876.568 5,781 +93 0.10% 5,067,439
2011-02-10 2011-02-08 850.787 5,688 +302 0.09% 4,839,274
2011-02-07 2011-01-31 893.756 5,386 +24 0.09% 4,813,767
2011-01-31 2011-01-27 859.380 5,362 +23 0.09% 4,607,997
2011-01-21 2011-01-19 876.568 5,339 -23 0.09% 4,679,996
2011-01-19 2011-01-17 876.568 5,362 +46 0.09% 4,700,157
2011-01-13 2011-01-11 859.380 5,316 +23 0.09% 4,568,466
2011-01-12 2011-01-10 893.756 5,293 +70 0.09% 4,730,648
2011-01-10 2011-01-06 945.318 5,223 -46 0.09% 4,937,398
2011-01-07 2011-01-05 928.131 5,269 -70 0.09% 4,890,321
2011-01-06 2011-01-04 936.725 5,339 -47 0.09% 5,001,172
2011-01-05 2011-01-03 936.725 5,386 -70 0.09% 5,045,198
2011-01-04 2010-12-31 782.036 5,456 +24 0.09% 4,266,789
2010-12-29 2010-12-24 842.193 5,432 +46 0.09% 4,574,791
2010-12-16 2010-12-14 928.131 5,386 +70 0.31% 4,998,912
2010-12-15 2010-12-13 910.943 5,316 +210 0.30% 4,842,574
2010-12-14 2010-12-10 910.943 5,106 +93 0.29% 4,651,276
2010-12-09 2010-12-07 910.943 5,013 -70 0.29% 4,566,558
2010-12-08 2010-12-06 919.537 5,083 +326 0.29% 4,674,006
2010-12-02 2010-11-30 893.756 4,757 -93 0.28% 4,251,595
2010-11-30 2010-11-26 902.349 4,850 +69 0.28% 4,376,394
2010-11-25 2010-11-23 876.568 4,781 -93 0.28% 4,190,871
2010-11-24 2010-11-22 919.537 4,874 -116 0.28% 4,481,823
2010-11-19 2010-11-17 928.131 4,990 -23 0.55% 4,631,372
2010-11-18 2010-11-16 928.131 5,013 -24 0.55% 4,652,719
2010-11-17 2010-11-15 936.725 5,037 -163 0.55% 4,718,282
2010-11-16 2010-11-12 893.756 5,200 +94 0.61% 4,647,529
2010-11-15 2010-11-11 945.318 5,106 +23 0.60% 4,826,796
2010-11-12 2010-11-10 945.318 5,083 +93 0.59% 4,805,053
2010-11-11 2010-11-09 945.318 4,990 +186 0.58% 4,717,139
2010-11-10 2010-11-08 928.131 4,804 +326 0.56% 4,458,740
2010-11-05 2010-11-03 713.286 4,478 -23 0.52% 3,194,093
2010-11-04 2010-11-02 713.286 4,501 -47 0.53% 3,210,499
2010-11-03 2010-11-01 687.504 4,548 +303 0.53% 3,126,769
2010-11-02 2010-10-29 653.129 4,245 -280 0.50% 2,772,533
2010-10-27 2010-10-25 678.910 4,525 -139 0.53% 3,072,070
2010-10-26 2010-10-22 644.535 4,664 -117 0.54% 3,006,112
2010-10-25 2010-10-21 678.910 4,781 -93 0.56% 3,245,871
2010-10-22 2010-10-20 678.910 4,874 -116 0.57% 3,309,010
2010-10-21 2010-10-19 678.910 4,990 -116 0.58% 3,387,763
2010-10-20 2010-10-18 644.535 5,106 -350 0.60% 3,290,997
2010-10-13 2010-10-11 644.535 5,456 -46 0.64% 3,516,584
2010-09-21 2010-09-17 618.754 5,502 +93 0.64% 3,404,384
2010-09-16 2010-09-14 627.348 5,409 -47 0.63% 3,393,323
2010-09-07 2010-09-03 618.754 5,456 -23 0.64% 3,375,921
2010-08-31 2010-08-27 627.348 5,479 -2 0.64% 3,437,238
2010-08-27 2010-08-25 601.566 5,481 -373 0.64% 3,297,184
2010-08-19 2010-08-17 678.910 5,854 -23 0.68% 3,974,342
2010-08-18 2010-08-16 678.910 5,877 +23 0.69% 3,989,957
2010-08-09 2010-08-05 584.379 5,854 +94 1.50% 3,420,952
2010-07-27 2010-07-23 635.941 5,760 -280 1.47% 3,663,023
2010-07-12 2010-07-08 601.566 6,040 +466 1.54% 3,633,460
2010-06-29 2010-06-25 601.566 5,574 +465 1.42% 3,353,130
2010-06-25 2010-06-23 687.504 5,109 +186 1.31% 3,512,459
2010-06-21 2010-06-17 721.879 4,923 +187 1.26% 3,553,813
2010-06-14 2010-06-10 678.910 4,736 -280 1.21% 3,215,320
2010-06-08 2010-06-04 782.036 5,016 +280 1.28% 3,922,693
2010-06-02 2010-05-31 730.473 4,736 +186 1.21% 3,459,521
2010-05-31 2010-05-27 687.504 4,550 +93 1.16% 3,128,144
2010-05-28 2010-05-26 687.504 4,457 +93 1.14% 3,064,206
2010-05-19 2010-05-17 704.692 4,364 -186 1.12% 3,075,275
2010-05-18 2010-05-14 713.286 4,550 -280 1.16% 3,245,450
2010-05-17 2010-05-13 704.692 4,830 +184 1.23% 3,403,662
2010-05-12 2010-05-10 584.379 4,646 +93 1.19% 2,715,023
2010-05-07 2010-05-05 618.754 4,553 -1,629 1.16% 2,817,186
2010-05-06 2010-05-04 635.941 6,182 -2,979 1.58% 3,931,390
2010-05-05 2010-05-03 687.504 9,161 +4,283 2.34% 6,298,227
2010-04-20 2010-04-16 416.799 4,878 -373 1.25% 2,033,148
2010-04-19 2010-04-15 438.284 5,251 +280 1.34% 2,301,429
2010-04-16 2010-04-14 429.690 4,971 -373 1.27% 2,135,990
2010-04-09 2010-04-07 356.643 5,344 -93 1.37% 1,905,899
2010-03-10 2010-03-08 360.940 5,437 -279 1.39% 1,962,429
2010-02-26 2010-02-24 309.377 5,716 +186 1.46% 1,768,398
2010-02-24 2010-02-22 296.486 5,530 -93 1.41% 1,639,569
2010-02-22 2010-02-18 275.002 5,623 -279 1.44% 1,546,335
2010-02-11 2010-02-09 283.596 5,902 +465 1.51% 1,673,781
2010-02-10 2010-02-08 305.080 5,437 +279 1.39% 1,658,720
2010-02-08 2010-02-04 296.486 5,158 -93 1.32% 1,529,276
2010-02-05 2010-02-03 326.565 5,251 +186 1.34% 1,714,790
2010-02-04 2010-02-02 296.486 5,065 +94 1.29% 1,501,703
2010-02-01 2010-01-28 339.455 4,971 +372 1.27% 1,687,432
2010-01-29 2010-01-27 309.377 4,599 +745 1.18% 1,422,824
2010-01-28 2010-01-26 317.971 3,854 -652 0.99% 1,225,459
2010-01-27 2010-01-25 305.080 4,506 -1,862 1.15% 1,374,691
2010-01-26 2010-01-22 236.330 6,368 +93 1.63% 1,504,947
2010-01-22 2010-01-20 201.954 6,275 -558 1.60% 1,267,264
2010-01-21 2010-01-19 206.251 6,833 -931 1.75% 1,409,315
2010-01-20 2010-01-18 240.626 7,764 -1,490 1.98% 1,868,224
2010-01-19 2010-01-15 275.002 9,254 +363 2.37% 2,544,866
2010-01-15 2010-01-13 198.517 8,891 +2,886 2.27% 1,765,013
2010-01-14 2010-01-12 195.939 6,005 +2,514 1.54% 1,176,612
2010-01-13 2010-01-11 123.751 3,491 -93 0.89% 432,014
2010-01-07 2010-01-05 113.438 3,584 -13 0.92% 406,563
2009-12-14 2009-12-10 110.860 3,597 -745 0.92% 398,764
2009-11-13 2009-11-11 120.313 4,342 -93 1.11% 522,400
2009-09-30 2009-09-28 97.969 4,435 -93 1.13% 434,494
2009-08-24 2009-08-20 95.391 4,528 +186 1.16% 431,931
2009-08-21 2009-08-19 96.251 4,342 -93 1.11% 417,920
2009-08-06 2009-08-04 122.891 4,435 -93 1.13% 545,023
2009-07-29 2009-07-27 114.298 4,528 +93 1.16% 517,539
2009-06-26 2009-06-24 109.141 4,435 -186 1.13% 484,042
2009-06-25 2009-06-23 104.844 4,621 -559 1.18% 484,486
2009-06-24 2009-06-22 118.594 5,180 +186 1.32% 614,319
2009-06-22 2009-06-18 149.532 4,994 +93 1.28% 746,764
2009-06-18 2009-06-16 137.501 4,901 +466 1.25% 673,892
2009-06-17 2009-06-15 163.282 4,435 -372 1.13% 724,157
2009-06-08 2009-06-04 86.797 4,807 +558 1.23% 417,235
2009-06-05 2009-06-03 77.344 4,249 +93 1.09% 328,636
2009-03-31 2009-03-27 68.750 4,156 -93 1.06% 285,727
2009-03-10 2009-03-06 72.188 4,249 +93 1.09% 306,727
2008-07-25 2008-07-23 137.501 4,156 -186 1.06% 571,454
2008-06-30 2008-06-26 180.470 4,342 +93 1.11% 783,600
2008-05-06 2008-05-02 120.313 4,249 +93 1.09% 511,211
2008-04-21 2008-04-17 131.485 4,156 -465 1.06% 546,452
2007-12-10 2007-12-06 214.845 4,621 +186 1.18% 992,799
2007-11-13 2007-11-09 240.626 4,435 +186 1.13% 1,067,178
2007-11-01 2007-10-30 266.408 4,249 -186 1.09% 1,131,967
2007-10-29 2007-10-25 249.220 4,435 +93 1.13% 1,105,292
2007-10-24 2007-10-22 283.596 4,342 +93 1.11% 1,231,372
2007-10-23 2007-10-18 257.814 4,249 +279 1.09% 1,095,452
2007-10-22 2007-10-17 326.565 3,970 +838 1.01% 1,296,461
2007-10-17 2007-10-15 317.971 3,132 -279 0.80% 995,884
2007-10-16 2007-10-12 223.439 3,411 -93 0.87% 762,150
2007-10-12 2007-10-10 199.376 3,504 +93 0.90% 698,614
2007-10-11 2007-10-09 180.470 3,411 +93 0.87% 615,583
2007-09-28 2007-09-25 240.626 3,318 -93 0.85% 798,399
2007-09-27 2007-09-24 257.814 3,411 +93 0.87% 879,404
2007-09-25 2007-09-21 249.220 3,318 -93 0.85% 826,913
2007-09-24 2007-09-20 266.408 3,411 -93 0.87% 908,717
2007-09-21 2007-09-19 283.596 3,504 +93 0.90% 993,719
2007-09-20 2007-09-18 305.080 3,411 -186 0.87% 1,040,628
2007-09-19 2007-09-17 309.377 3,597 +93 0.92% 1,112,829
2007-09-18 2007-09-14 313.674 3,504 +93 0.90% 1,099,113
2007-09-17 2007-09-13 300.783 3,411 -279 0.87% 1,025,971
2007-09-14 2007-09-12 257.814 3,690 +558 0.94% 951,334
2007-09-13 2007-09-11 244.923 3,132 -186 0.80% 767,100
2007-09-12 2007-09-10 270.705 3,318 -93 0.85% 898,199
2007-09-11 2007-09-07 300.783 3,411 +186 0.87% 1,025,971
2007-09-06 2007-09-04 270.705 3,225 +186 0.82% 873,023
2007-09-05 2007-09-03 266.408 3,039 +186 0.78% 809,614
2007-09-04 2007-08-31 279.299 2,853 +94 0.73% 796,839
2007-09-03 2007-08-30 343.752 2,759 +93 0.71% 948,412
2007-08-31 2007-08-29 326.565 2,666 +279 0.68% 870,621
2007-08-30 2007-08-28 369.534 2,387 +372 0.61% 882,077
2007-08-29 2007-08-27 438.284 2,015 +83 0.52% 883,142
2007-08-09 2007-08-07 455.472 1,932 +279 0.49% 879,971
2007-08-06 2007-08-02 464.065 1,653 +93 0.42% 767,100
2007-07-31 2007-07-27 592.972 1,560 -93 0.40% 925,037
2007-07-25 2007-07-23 524.222 1,653 +465 0.42% 866,539
2007-07-24 2007-07-20 464.065 1,188 +187 0.30% 551,310
2007-07-17 2007-07-13 592.972 1,001 -289 0.26% 593,565
2007-07-12 2007-07-10 378.127 1,290 -47 0.33% 487,784
2007-07-04 2007-06-29 378.127 1,337 +187 0.34% 505,556
2007-06-27 2007-06-25 386.721 1,150 -93 0.41% 444,729
2007-06-26 2007-06-22 403.909 1,243 0.44% 502,059

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top