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: STANDARD CHARTERED BANK (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 -873,584
2022-12-08 2022-12-06 0.650 873,584 -32,000 1.55% 567,830
2022-02-15 2022-02-11 0.650 905,584 +32,000 1.60% 588,630
2022-02-11 2022-02-09 0.540 873,584 +8,000 1.55% 471,735
2022-02-10 2022-02-08 0.590 865,584 +8,000 1.53% 510,695
2022-02-09 2022-02-07 0.820 857,584 +64,000 1.52% 703,219
2022-01-27 2022-01-25 0.770 793,584 +8,000 1.41% 611,060
2022-01-25 2022-01-21 1.290 785,584 +8,000 1.39% 1,013,403
2022-01-21 2022-01-19 1.300 777,584 +16,000 1.38% 1,010,859
2022-01-07 2022-01-05 1.320 761,584 -6,400 1.35% 1,005,291
2022-01-04 2021-12-31 1.680 767,984 -139,200 1.36% 1,290,213
2022-01-03 2021-12-29 1.600 907,184 -8,000 1.61% 1,451,494
2021-12-28 2021-12-22 1.300 915,184 -1,604 1.62% 1,189,739
2021-12-21 2021-12-17 1.200 916,788 +24,000 1.70% 1,100,146
2021-12-20 2021-12-16 1.270 892,788 -24,000 1.66% 1,133,841
2021-12-13 2021-12-09 0.930 916,788 -12,080 1.70% 852,613
2021-12-09 2021-12-07 0.670 928,868 -8,000 1.72% 622,342
2021-12-03 2021-12-01 0.400 936,868 -8,000 1.74% 374,747
2021-11-25 2021-11-23 0.365 944,868 -1,112 1.75% 344,877
2021-11-22 2021-11-18 0.335 945,980 +12,800 1.76% 316,903
2021-11-18 2021-11-16 0.415 933,180 -1 1.73% 387,270
2021-11-10 2021-11-08 0.425 933,181 -12,800 1.73% 396,602
2021-11-09 2021-11-05 0.425 945,981 -1,600 1.76% 402,042
2021-11-05 2021-11-03 0.365 947,581 -1,600 1.76% 345,867
2021-11-02 2021-10-29 0.305 949,181 +3,200 1.76% 289,500
2021-10-26 2021-10-22 0.340 945,981 +3,200 1.76% 321,634
2021-10-22 2021-10-20 0.330 942,781 +12,800 1.75% 311,118
2021-10-21 2021-10-19 0.400 929,981 +3,200 1.73% 371,992
2021-10-20 2021-10-18 0.475 926,781 -12,800 1.72% 440,221
2021-10-12 2021-10-08 0.440 939,581 +3,200 1.74% 413,416
2021-10-11 2021-10-07 0.490 936,381 +3,200 1.74% 458,827
2021-10-08 2021-10-06 0.475 933,181 -2,000 1.73% 443,261
2021-10-04 2021-09-29 0.610 935,181 -4 1.74% 570,460
2021-09-27 2021-09-23 0.675 935,185 +1,600 1.74% 631,250
2021-09-24 2021-09-21 0.660 933,585 +1,600 1.73% 616,166
2021-09-23 2021-09-20 0.640 931,985 -1,600 1.73% 596,470
2021-09-06 2021-09-02 0.595 933,585 +24,000 1.73% 555,483
2021-08-16 2021-08-12 0.635 909,585 +3,200 1.69% 577,586
2021-07-12 2021-07-08 0.765 906,385 -24,000 1.68% 693,385
2021-07-09 2021-07-07 0.825 930,385 -33,600 1.73% 767,568
2021-07-08 2021-07-06 0.820 963,985 +8,000 1.79% 790,468
2021-07-07 2021-07-05 0.635 955,985 -1,600 1.77% 607,050
2021-06-28 2021-06-24 0.595 957,585 +1,600 1.78% 569,763
2021-06-25 2021-06-23 0.565 955,985 -2,000 1.77% 540,132
2021-06-21 2021-06-17 0.605 957,985 +9,600 1.78% 579,581
2021-06-18 2021-06-16 0.595 948,385 +1,600 1.76% 564,289
2021-06-10 2021-06-08 0.615 946,785 -40,000 1.76% 582,273
2021-06-08 2021-06-04 0.575 986,785 +3,200 1.83% 567,401
2021-06-01 2021-05-28 0.695 983,585 +48,000 1.83% 683,592
2021-05-31 2021-05-27 0.700 935,585 +16,000 1.74% 654,910
2021-05-28 2021-05-26 1.055 919,585 +1,600 1.71% 970,162
2021-05-27 2021-05-25 1.120 917,985 -4,800 1.70% 1,028,143
2021-04-22 2021-04-20 1.400 922,785 +1,600 1.71% 1,291,899
2021-04-21 2021-04-19 1.450 921,185 -1,600 1.71% 1,335,718
2021-04-07 2021-03-31 1.425 922,785 -1,600 1.71% 1,314,969
2021-03-26 2021-03-24 1.425 924,385 -14,400 1.72% 1,317,249
2021-03-24 2021-03-22 1.275 938,785 +8,000 1.74% 1,196,951
2021-03-18 2021-03-16 1.475 930,785 -1,600 1.73% 1,372,908
2021-03-16 2021-03-12 1.475 932,385 -22,400 1.73% 1,375,268
2021-03-15 2021-03-11 1.155 954,785 +24,000 1.77% 1,102,777
2021-03-09 2021-03-05 1.475 930,785 +1,600 1.73% 1,372,908
2021-03-05 2021-03-03 1.700 929,185 +3,200 1.73% 1,579,615
2021-03-02 2021-02-26 1.800 925,985 -3,200 1.72% 1,666,773
2021-03-01 2021-02-25 1.550 929,185 -1,600 1.73% 1,440,237
2021-02-24 2021-02-22 1.475 930,785 +3,200 1.73% 1,372,908
2021-02-22 2021-02-18 1.500 927,585 -2,000 1.72% 1,391,378
2021-02-18 2021-02-16 1.475 929,585 -1,600 1.73% 1,371,138
2021-02-17 2021-02-11 1.400 931,185 -138,400 1.73% 1,303,659
2021-02-16 2021-02-09 1.550 1,069,585 +6,400 1.99% 1,657,857
2021-02-10 2021-02-08 1.525 1,063,185 -19,200 1.97% 1,621,357
2021-02-09 2021-02-05 1.525 1,082,385 -120,800 2.01% 1,650,637
2021-02-08 2021-02-04 0.850 1,203,185 +12,800 2.23% 1,022,707
2021-02-05 2021-02-03 0.680 1,190,385 +112,000 2.21% 809,462
2021-02-04 2021-02-02 0.570 1,078,385 +20,800 2.00% 614,679
2021-01-25 2021-01-21 0.550 1,057,585 +16,000 1.96% 581,672
2021-01-22 2021-01-20 0.545 1,041,585 +1,600 1.93% 567,664
2021-01-21 2021-01-19 0.535 1,039,985 +3,200 1.93% 556,392
2021-01-18 2021-01-14 0.605 1,036,785 +3,200 1.93% 627,255
2021-01-12 2021-01-08 0.790 1,033,585 +1,600 1.92% 816,532
2021-01-07 2021-01-05 0.850 1,031,985 +12,800 1.92% 877,187
2021-01-05 2020-12-31 0.820 1,019,185 +1,600 1.89% 835,732
2021-01-04 2020-12-29 0.840 1,017,585 +22,240 1.89% 854,771
2020-12-29 2020-12-24 0.825 995,345 +33,600 1.85% 821,160
2020-12-28 2020-12-22 0.940 961,745 +20,800 1.79% 904,040
2020-12-23 2020-12-21 0.805 940,945 +20,800 1.75% 757,461
2020-12-22 2020-12-18 0.820 920,145 +8,000 1.71% 754,519
2020-12-21 2020-12-17 0.815 912,145 +17,600 1.69% 743,398
2020-12-16 2020-12-14 0.825 894,545 -1,600 1.66% 738,000
2020-12-07 2020-12-03 0.720 896,145 +22,560 1.66% 645,224
2020-12-03 2020-12-01 0.700 873,585 -8,080 1.62% 611,510
2020-12-02 2020-11-30 0.665 881,665 +3,200 1.64% 586,307
2020-12-01 2020-11-27 0.780 878,465 +6,324 2.26% 685,203
2020-11-30 2020-11-26 0.785 872,141 +2,400 2.24% 684,631
2020-11-27 2020-11-25 0.850 869,741 +2,000 2.24% 739,280
2020-11-26 2020-11-24 1.050 867,741 +3,360 2.23% 911,128
2020-11-25 2020-11-23 1.200 864,381 -5,520 2.22% 1,037,257
2020-11-24 2020-11-20 1.200 869,901 -19,600 2.24% 1,043,881
2020-11-23 2020-11-19 1.000 889,501 +16,960 2.29% 889,501
2020-11-18 2020-11-16 1.000 872,541 -53,040 2.25% 872,541
2020-11-17 2020-11-13 1.000 925,581 +4,000 2.38% 925,581
2020-11-16 2020-11-12 1.000 921,581 +1,280 2.37% 921,581
2020-11-06 2020-11-04 1.200 920,301 -480 2.50% 1,104,361
2020-11-05 2020-11-03 1.200 920,781 -21,680 2.50% 1,104,937
2020-11-02 2020-10-29 1.200 942,461 +11,920 2.56% 1,130,953
2020-10-30 2020-10-28 1.400 930,541 +2,720 2.53% 1,302,757
2020-10-29 2020-10-27 1.400 927,821 +32,640 2.52% 1,298,949
2020-10-27 2020-10-22 1.700 895,181 -1,600 2.43% 1,521,808
2020-10-21 2020-10-19 1.600 896,781 +49,600 2.44% 1,434,850
2020-10-12 2020-10-08 1.600 847,181 +33,280 2.30% 1,355,490
2020-10-09 2020-10-07 1.700 813,901 -2,640 2.21% 1,383,632
2020-10-08 2020-10-06 1.700 816,541 -960 2.22% 1,388,120
2020-10-06 2020-09-30 1.800 817,501 -240 2.22% 1,471,502
2020-09-30 2020-09-28 1.800 817,741 -13,120 2.22% 1,471,934
2020-09-29 2020-09-25 1.600 830,861 -640 2.26% 1,329,378
2020-09-28 2020-09-24 1.800 831,501 -3,280 2.26% 1,496,702
2020-09-24 2020-09-22 2.000 834,781 +6,000 2.27% 1,669,562
2020-09-23 2020-09-21 2.000 828,781 +195,600 2.25% 1,657,562
2020-09-22 2020-09-18 7.400 633,181 -16,720 1.72% 4,685,539
2020-09-21 2020-09-17 6.800 649,901 +800 1.77% 4,419,327
2020-09-18 2020-09-16 5.400 649,101 +880 1.76% 3,505,145
2020-09-17 2020-09-15 5.200 648,221 -2,400 1.76% 3,370,749
2020-09-10 2020-09-08 5.800 650,621 +11,800 1.77% 3,773,602
2020-09-08 2020-09-04 5.400 638,821 -4,080 1.74% 3,449,633
2020-09-07 2020-09-03 6.700 642,901 +960 1.75% 4,307,437
2020-09-04 2020-09-02 7.200 641,941 -5,760 1.74% 4,621,975
2020-09-03 2020-09-01 5.900 647,701 -640 1.76% 3,821,436
2020-08-13 2020-08-11 5.300 648,341 +2,560 1.76% 3,436,207
2020-08-11 2020-08-07 4.000 645,781 -20 1.76% 2,583,124
2020-08-04 2020-07-31 4.500 645,801 -240 1.76% 2,906,104
2020-08-03 2020-07-30 4.000 646,041 -40 1.76% 2,584,164
2020-07-30 2020-07-28 4.000 646,081 +400 1.76% 2,584,324
2020-07-28 2020-07-24 4.100 645,681 -160 1.75% 2,647,292
2020-07-23 2020-07-21 4.100 645,841 +1,200 1.76% 2,647,948
2020-07-20 2020-07-16 4.500 644,641 +240 1.75% 2,900,884
2020-07-17 2020-07-15 4.600 644,401 -1,600 1.75% 2,964,245
2020-07-16 2020-07-14 4.700 646,001 -3,040 1.76% 3,036,205
2020-07-15 2020-07-13 5.100 649,041 +400 1.76% 3,310,109
2020-07-14 2020-07-10 4.800 648,641 +480 1.76% 3,113,477
2020-07-13 2020-07-09 4.700 648,161 +320 1.76% 3,046,357
2020-07-10 2020-07-08 5.300 647,841 +640 1.76% 3,433,557
2020-07-09 2020-07-07 4.700 647,201 +4,400 1.76% 3,041,845
2020-07-08 2020-07-06 5.300 642,801 +2,000 1.75% 3,406,845
2020-07-07 2020-07-03 5.300 640,801 -83,760 1.74% 3,396,245
2020-07-06 2020-07-02 5.600 724,561 +160 1.97% 4,057,542
2020-07-03 2020-06-30 6.300 724,401 +720 1.97% 4,563,726
2020-07-02 2020-06-29 7.300 723,681 -10,080 1.97% 5,282,871
2020-06-30 2020-06-26 5.500 733,761 -7,440 1.99% 4,035,686
2020-06-26 2020-06-23 4.000 741,201 +6,320 2.01% 2,964,804
2020-06-24 2020-06-22 4.000 734,881 +480 2.00% 2,939,524
2020-06-23 2020-06-19 4.300 734,401 -1,200 2.00% 3,157,924
2020-06-22 2020-06-18 4.200 735,601 +400 2.00% 3,089,524
2020-06-18 2020-06-16 3.900 735,201 +1,600 2.00% 2,867,284
2020-06-12 2020-06-10 4.300 733,601 -1,600 1.99% 3,154,484
2020-06-11 2020-06-09 4.600 735,201 -3,520 2.00% 3,381,925
2020-06-08 2020-06-04 4.700 738,721 +400 2.01% 3,471,989
2020-06-04 2020-06-02 4.300 738,321 -800 2.01% 3,174,780
2020-06-02 2020-05-29 5.000 739,121 -2,000 2.01% 3,695,605
2020-06-01 2020-05-28 4.100 741,121 +1,600 2.01% 3,038,596
2020-05-27 2020-05-25 4.500 739,521 -1,600 2.01% 3,327,844
2020-05-26 2020-05-22 4.900 741,121 +1,200 2.01% 3,631,493
2020-05-22 2020-05-20 5.900 739,921 +400 2.01% 4,365,534
2020-05-20 2020-05-18 6.200 739,521 -5,200 2.01% 4,585,030
2020-05-15 2020-05-13 6.500 744,721 +400 2.02% 4,840,686
2020-05-13 2020-05-11 6.500 744,321 +28,080 2.43% 4,838,086
2020-05-11 2020-05-07 7.000 716,241 +80 2.34% 5,013,687
2020-05-08 2020-05-06 6.800 716,161 +1,120 2.34% 4,869,895
2020-05-07 2020-05-05 6.900 715,041 +19,040 2.33% 4,933,783
2020-05-06 2020-05-04 5.500 696,001 -800 2.27% 3,828,006
2020-05-04 2020-04-28 4.500 696,801 -400 2.27% 3,135,604
2020-04-29 2020-04-27 4.400 697,201 -200 2.27% 3,067,684
2020-04-08 2020-04-06 4.800 697,401 +14,320 2.27% 3,347,525
2020-04-07 2020-04-03 4.600 683,081 -320 2.23% 3,142,173
2020-04-06 2020-04-02 3.700 683,401 -526,560 2.23% 2,528,584
2020-03-23 2020-03-19 4.500 1,209,961 -4,800 3.95% 5,444,824
2020-03-20 2020-03-18 4.600 1,214,761 -320 3.96% 5,587,901
2020-03-19 2020-03-17 4.700 1,215,081 +2,000 3.96% 5,710,881
2020-03-17 2020-03-13 5.400 1,213,081 +130,960 3.96% 6,550,637
2020-03-16 2020-03-12 6.000 1,082,121 -2,880 3.53% 6,492,726
2020-03-12 2020-03-10 5.000 1,085,001 +4,080 3.54% 5,425,005
2020-03-11 2020-03-09 5.200 1,080,921 +15,760 3.53% 5,620,789
2020-03-09 2020-03-05 5.400 1,065,161 -1,920 3.47% 5,751,869
2020-03-06 2020-03-04 5.600 1,067,081 +1,040 3.48% 5,975,654
2020-03-05 2020-03-03 6.200 1,066,041 +566,400 3.48% 6,609,454
2020-03-02 2020-02-27 7.000 499,641 -8,000 1.63% 3,497,487
2020-02-28 2020-02-26 7.000 507,641 -17,600 1.66% 3,553,487
2020-02-27 2020-02-25 6.500 525,241 -6,640 1.71% 3,414,066
2020-02-26 2020-02-24 7.900 531,881 -4,320 1.73% 4,201,860
2020-02-25 2020-02-21 9.700 536,201 -400 1.75% 5,201,150
2020-02-21 2020-02-19 10.600 536,601 -400 1.75% 5,687,971
2020-02-20 2020-02-18 10.500 537,001 +160 1.75% 5,638,510
2020-02-18 2020-02-14 10.500 536,841 +400 1.75% 5,636,830
2020-02-11 2020-02-07 11.000 536,441 -5,760 1.75% 5,900,851
2020-02-10 2020-02-06 11.300 542,201 -800 1.77% 6,126,871
2020-02-04 2020-01-31 12.100 543,001 +38,160 1.77% 6,570,312
2020-01-30 2020-01-24 12.100 504,841 -240 1.65% 6,108,576
2020-01-23 2020-01-21 12.000 505,081 -400 1.65% 6,060,972
2020-01-22 2020-01-20 12.200 505,481 -80 1.65% 6,166,868
2020-01-21 2020-01-17 12.800 505,561 -320 1.65% 6,471,181
2020-01-17 2020-01-15 12.100 505,881 -2,160 1.65% 6,121,160
2020-01-15 2020-01-13 12.300 508,041 +1,520 1.66% 6,248,904
2020-01-13 2020-01-09 12.100 506,521 -160 1.65% 6,128,904
2020-01-10 2020-01-08 12.000 506,681 -1,520 1.65% 6,080,172
2020-01-08 2020-01-06 12.400 508,201 -3,520 1.66% 6,301,692
2020-01-03 2019-12-31 12.500 511,721 +160 1.67% 6,396,512
2019-12-30 2019-12-24 12.800 511,561 -40 1.67% 6,547,981
2019-12-27 2019-12-20 12.600 511,601 +22,880 1.67% 6,446,173
2019-12-20 2019-12-18 12.700 488,721 +160 1.59% 6,206,757
2019-12-19 2019-12-17 12.700 488,561 -42 1.59% 6,204,725
2019-12-17 2019-12-13 12.500 488,603 +1,840 1.59% 6,107,538
2019-12-06 2019-12-04 13.300 486,763 +640 1.59% 6,473,948
2019-12-05 2019-12-03 13.400 486,123 -400 1.59% 6,514,048
2019-12-03 2019-11-29 12.100 486,523 +320 1.59% 5,886,928
2019-11-27 2019-11-25 12.600 486,203 -196 1.59% 6,126,158
2019-11-26 2019-11-22 12.600 486,399 -480 1.59% 6,128,627
2019-11-25 2019-11-21 12.500 486,879 -240 1.59% 6,085,988
2019-11-22 2019-11-20 12.500 487,119 +80 1.59% 6,088,988
2019-11-21 2019-11-19 13.000 487,039 -240 1.59% 6,331,507
2019-11-20 2019-11-18 12.600 487,279 +1,920 1.59% 6,139,715
2019-11-19 2019-11-15 11.400 485,359 +5,520 1.58% 5,533,093
2019-11-18 2019-11-14 11.900 479,839 +2,000 1.56% 5,710,084
2019-11-15 2019-11-13 12.800 477,839 +8,960 1.56% 6,116,339
2019-11-14 2019-11-12 13.400 468,879 +6,800 1.53% 6,282,979
2019-11-11 2019-11-07 14.000 462,079 +6,560 1.51% 6,469,106
2019-11-08 2019-11-06 14.700 455,519 -160 1.49% 6,696,129
2019-11-07 2019-11-05 14.400 455,679 -160 1.49% 6,561,778
2019-11-06 2019-11-04 14.200 455,839 +800 1.49% 6,472,914
2019-11-05 2019-11-01 15.000 455,039 +320 1.48% 6,825,585
2019-11-01 2019-10-30 15.000 454,719 -240 1.48% 6,820,785
2019-10-31 2019-10-29 15.000 454,959 -1,680 1.48% 6,824,385
2019-10-30 2019-10-28 15.400 456,639 +240 1.49% 7,032,241
2019-10-29 2019-10-25 16.100 456,399 +240 1.49% 7,348,024
2019-10-28 2019-10-24 16.600 456,159 +11,360 1.49% 7,572,239
2019-10-25 2019-10-23 16.000 444,799 +9,680 1.45% 7,116,784
2019-10-24 2019-10-22 17.000 435,119 +1,280 1.42% 7,397,023
2019-10-23 2019-10-21 17.000 433,839 -160 1.41% 7,375,263
2019-10-22 2019-10-18 16.800 433,999 +7,120 1.42% 7,291,183
2019-10-18 2019-10-16 16.800 426,879 +2,960 1.39% 7,171,567
2019-10-17 2019-10-15 16.900 423,919 -80 1.38% 7,164,231
2019-10-16 2019-10-14 16.800 423,999 +1,200 1.38% 7,123,183
2019-10-15 2019-10-11 16.600 422,799 +160 1.38% 7,018,463
2019-10-14 2019-10-10 16.700 422,639 +2,240 1.38% 7,058,071
2019-10-10 2019-10-08 16.900 420,399 +160 1.37% 7,104,743
2019-10-08 2019-10-03 17.000 420,239 +480 1.37% 7,144,063
2019-10-04 2019-10-02 17.100 419,759 +160 1.37% 7,177,879
2019-10-03 2019-09-30 17.500 419,599 -80 1.37% 7,342,982
2019-10-02 2019-09-27 16.500 419,679 -480 1.37% 6,924,704
2019-09-30 2019-09-26 16.200 420,159 +1,200 1.37% 6,806,576
2019-09-26 2019-09-24 15.600 418,959 -240 1.37% 6,535,760
2019-09-24 2019-09-20 16.200 419,199 -320 1.37% 6,791,024
2019-09-23 2019-09-19 15.900 419,519 -2,080 1.37% 6,670,352
2019-09-20 2019-09-18 13.600 421,599 -400 1.38% 5,733,746
2019-09-19 2019-09-17 12.200 421,999 -240 1.38% 5,148,388
2019-09-18 2019-09-16 12.100 422,239 +5,440 1.38% 5,109,092
2019-09-17 2019-09-13 12.000 416,799 +86,240 1.36% 5,001,588
2019-09-16 2019-09-12 12.300 330,559 +240 1.08% 4,065,876
2019-09-13 2019-09-11 12.800 330,319 +240 1.08% 4,228,083
2019-09-11 2019-09-09 13.700 330,079 +160 1.08% 4,522,082
2019-09-10 2019-09-06 14.500 329,919 -720 1.08% 4,783,825
2019-09-05 2019-09-03 15.000 330,639 +480 1.08% 4,959,585
2019-09-04 2019-09-02 13.400 330,159 +880 1.08% 4,424,131
2019-09-03 2019-08-30 13.100 329,279 +4,480 1.07% 4,313,555
2019-09-02 2019-08-29 13.400 324,799 +1,500 1.06% 4,352,307
2019-08-30 2019-08-28 15.200 323,299 -640 1.05% 4,914,145
2019-08-29 2019-08-27 16.300 323,939 +320 1.06% 5,280,206
2019-08-28 2019-08-26 16.600 323,619 +4,000 1.06% 5,372,075
2019-08-27 2019-08-23 17.300 319,619 -160 1.04% 5,529,409
2019-08-23 2019-08-21 17.400 319,779 -800 1.04% 5,564,155
2019-08-22 2019-08-20 16.900 320,579 -2,880 1.05% 5,417,785
2019-08-21 2019-08-19 13.900 323,459 -2,400 1.05% 4,496,080
2019-08-20 2019-08-16 13.200 325,859 -5,940 1.06% 4,301,339
2019-08-19 2019-08-15 13.700 331,799 +5,680 1.08% 4,545,646
2019-08-16 2019-08-14 12.600 326,119 +2,720 1.06% 4,109,099
2019-08-13 2019-08-09 10.100 323,399 -400 1.05% 3,266,330
2019-08-12 2019-08-08 9.600 323,799 +1,360 1.06% 3,108,470
2019-08-09 2019-08-07 9.000 322,439 -1,280 1.05% 2,901,951
2019-08-08 2019-08-06 8.400 323,719 +880 1.06% 2,719,240
2019-08-07 2019-08-05 8.200 322,839 -1,440 1.05% 2,647,280
2019-08-06 2019-08-02 7.700 324,279 -3,600 1.06% 2,496,948
2019-07-31 2019-07-29 7.300 327,879 +400 1.07% 2,393,517
2019-07-30 2019-07-26 7.300 327,479 +800 1.07% 2,390,597
2019-07-29 2019-07-25 7.700 326,679 +1,120 1.07% 2,515,428
2019-07-26 2019-07-24 7.500 325,559 -400 1.06% 2,441,692
2019-07-24 2019-07-22 6.300 325,959 +3,600 1.06% 2,053,542
2019-07-23 2019-07-19 7.000 322,359 +1,440 1.05% 2,256,513
2019-07-22 2019-07-18 7.000 320,919 +156,720 1.05% 2,246,433
2019-07-19 2019-07-17 7.000 164,199 +240 0.54% 1,149,393
2019-07-18 2019-07-16 7.000 163,959 +1,120 0.53% 1,147,713
2019-07-11 2019-07-09 7.500 162,839 -1,040 0.53% 1,221,292
2019-07-08 2019-07-04 8.000 163,879 +4,000 0.53% 1,311,032
2019-07-05 2019-07-03 8.200 159,879 +400 0.52% 1,311,008
2019-07-04 2019-07-02 8.300 159,479 -560 0.52% 1,323,676
2019-07-03 2019-06-28 8.600 160,039 +2,560 0.52% 1,376,335
2019-07-02 2019-06-27 8.800 157,479 +2,320 0.51% 1,385,815
2019-06-28 2019-06-26 7.500 155,159 +320 0.51% 1,163,692
2019-06-27 2019-06-25 8.400 154,839 -2,560 0.51% 1,300,648
2019-06-26 2019-06-24 6.300 157,399 -80 0.51% 991,614
2019-06-25 2019-06-21 6.000 157,479 -80 0.51% 944,874
2019-06-24 2019-06-20 6.000 157,559 +14,000 0.51% 945,354
2019-06-21 2019-06-19 6.000 143,559 +3,200 0.47% 861,354
2019-06-19 2019-06-17 8.400 140,359 +2,400 0.46% 1,179,016
2019-05-30 2019-05-28 9.000 137,959 +4,400 0.45% 1,241,631
2019-05-09 2019-05-07 9.200 133,559 -1,600 0.44% 1,228,743
2019-05-08 2019-05-06 9.000 135,159 -3,200 0.44% 1,216,431
2019-05-02 2019-04-29 9.000 138,359 +1,200 0.45% 1,245,231
2019-04-26 2019-04-24 9.000 137,159 +1,600 0.45% 1,234,431
2019-04-24 2019-04-18 9.100 135,559 +2,400 0.44% 1,233,587
2019-04-23 2019-04-17 9.300 133,159 -8,480 0.43% 1,238,379
2019-04-18 2019-04-16 9.200 141,639 +8,000 0.46% 1,303,079
2019-04-17 2019-04-15 9.200 133,639 -8,960 0.44% 1,229,479
2019-04-15 2019-04-11 9.200 142,599 +2,800 0.47% 1,311,911
2019-04-12 2019-04-10 9.500 139,799 +8,080 0.46% 1,328,090
2019-04-11 2019-04-09 10.600 131,719 +80 0.43% 1,396,221
2019-04-10 2019-04-08 10.300 131,639 +3,520 0.43% 1,355,882
2019-04-08 2019-04-03 10.100 128,119 +400 0.42% 1,294,002
2019-04-03 2019-04-01 10.600 127,719 +5,520 0.42% 1,353,821
2019-04-02 2019-03-29 10.000 122,199 +3,840 0.40% 1,221,990
2019-04-01 2019-03-28 10.100 118,359 -3,840 0.39% 1,195,426
2019-03-28 2019-03-26 10.100 122,199 -5,600 0.40% 1,234,210
2019-03-27 2019-03-25 10.500 127,799 -12,240 0.42% 1,341,890
2019-03-26 2019-03-22 10.800 140,039 +11,040 0.46% 1,512,421
2019-03-25 2019-03-21 10.500 128,999 +320 0.42% 1,354,490
2019-03-21 2019-03-19 10.800 128,679 +2,880 0.42% 1,389,733
2019-03-20 2019-03-18 10.300 125,799 +1,600 0.41% 1,295,730
2019-03-18 2019-03-14 11.000 124,199 +800 0.41% 1,366,189
2019-03-15 2019-03-13 10.800 123,399 +480 0.40% 1,332,709
2019-03-14 2019-03-12 10.800 122,919 +3,520 0.40% 1,327,525
2019-03-13 2019-03-11 10.200 119,399 -339,680 0.39% 1,217,870
2019-03-12 2019-03-08 9.500 459,079 -309,280 1.50% 4,361,250
2019-03-11 2019-03-07 9.700 768,359 +1,360 2.51% 7,453,082
2019-03-08 2019-03-06 9.400 766,999 +152,960 2.50% 7,209,791
2019-03-07 2019-03-05 9.800 614,039 +199,840 2.00% 6,017,582
2019-03-06 2019-03-04 9.900 414,199 +640 1.35% 4,100,570
2019-03-05 2019-03-01 9.900 413,559 +20,400 1.35% 4,094,234
2019-03-04 2019-02-28 10.700 393,159 -416,720 1.28% 4,206,801
2019-03-01 2019-02-27 9.800 809,879 +160 2.64% 7,936,814
2019-02-27 2019-02-25 9.800 809,719 +400 2.64% 7,935,246
2019-02-22 2019-02-20 10.000 809,319 -80 2.64% 8,093,190
2019-02-21 2019-02-19 10.100 809,399 -80 2.64% 8,174,930
2019-02-20 2019-02-18 10.100 809,479 +400 2.64% 8,175,738
2019-02-19 2019-02-15 10.200 809,079 -8 2.64% 8,252,606
2019-02-18 2019-02-14 10.200 809,087 +400 2.64% 8,252,687
2019-02-15 2019-02-13 10.300 808,687 +400 2.64% 8,329,476
2019-02-14 2019-02-12 10.900 808,287 -160 2.64% 8,810,328
2019-02-13 2019-02-11 10.300 808,447 +640 2.64% 8,327,004
2019-02-12 2019-02-08 11.000 807,807 -320 2.63% 8,885,877
2019-02-11 2019-02-04 11.000 808,127 -320 2.64% 8,889,397
2019-02-08 2019-01-31 11.000 808,447 -240 2.64% 8,892,917
2019-02-01 2019-01-30 11.600 808,687 +72 2.64% 9,380,769
2019-01-28 2019-01-24 11.900 808,615 -8 2.64% 9,622,518
2019-01-25 2019-01-23 12.000 808,623 -80 2.64% 9,703,476
2019-01-22 2019-01-18 10.300 808,703 +160 2.64% 8,329,641
2019-01-21 2019-01-17 10.400 808,543 +160 2.64% 8,408,847
2019-01-17 2019-01-15 10.700 808,383 +160 2.64% 8,649,698
2019-01-14 2019-01-10 11.200 808,223 +160 2.64% 9,052,098
2019-01-11 2019-01-09 11.500 808,063 +160 2.64% 9,292,724
2019-01-09 2019-01-07 12.400 807,903 +160 2.63% 10,017,997
2019-01-08 2019-01-04 12.700 807,743 +80 2.63% 10,258,336
2019-01-03 2018-12-31 13.500 807,663 -240 2.63% 10,903,450
2018-12-18 2018-12-14 13.100 807,903 -80 2.63% 10,583,529
2018-12-17 2018-12-13 12.400 807,983 +240 2.64% 10,018,989
2018-12-11 2018-12-07 13.500 807,743 -160 2.63% 10,904,530
2018-12-10 2018-12-06 12.500 807,903 -240 2.63% 10,098,788
2018-12-06 2018-12-04 11.400 808,143 -160 2.64% 9,212,830
2018-12-03 2018-11-29 11.100 808,303 +240 2.64% 8,972,163
2018-11-30 2018-11-28 11.600 808,063 +160 2.64% 9,373,531
2018-11-27 2018-11-23 12.000 807,903 -44 2.63% 9,694,836
2018-11-16 2018-11-14 12.300 807,947 +80 2.64% 9,937,748
2018-11-14 2018-11-12 12.800 807,867 +80 2.63% 10,340,698
2018-11-13 2018-11-09 12.800 807,787 +160 2.63% 10,339,674
2018-11-12 2018-11-08 12.800 807,627 -80 2.63% 10,337,626
2018-11-09 2018-11-07 12.800 807,707 +80 2.63% 10,338,650
2018-11-07 2018-11-05 14.000 807,627 +160 2.63% 11,306,778
2018-11-06 2018-11-02 15.800 807,467 +13,440 2.63% 12,757,979
2018-11-02 2018-10-31 15.000 794,027 -80 2.59% 11,910,405
2018-10-31 2018-10-29 13.900 794,107 +80 2.59% 11,038,087
2018-10-26 2018-10-24 14.200 794,027 +52,400 2.59% 11,275,183
2018-10-23 2018-10-19 15.000 741,627 +80 2.42% 11,124,405
2018-10-16 2018-10-12 15.200 741,547 +114,000 2.42% 11,271,514
2018-10-15 2018-10-11 15.000 627,547 +26,400 2.05% 9,413,205
2018-10-12 2018-10-10 15.900 601,147 +80 1.96% 9,558,237
2018-10-11 2018-10-09 16.800 601,067 +142,880 1.96% 10,097,926
2018-10-08 2018-10-04 17.500 458,187 -80 1.49% 8,018,272
2018-10-03 2018-09-28 17.000 458,267 +240 1.49% 7,790,539
2018-09-27 2018-09-24 17.800 458,027 +80 1.49% 8,152,881
2018-09-26 2018-09-21 18.000 457,947 +80 1.49% 8,243,046
2018-09-24 2018-09-20 18.800 457,867 +80 1.49% 8,607,900
2018-09-21 2018-09-19 18.000 457,787 +160 1.49% 8,240,166
2018-09-19 2018-09-17 19.800 457,627 +720 1.49% 9,061,015
2018-09-18 2018-09-14 18.300 456,907 +38,800 1.49% 8,361,398
2018-09-17 2018-09-13 18.200 418,107 +2,160 1.36% 7,609,547
2018-09-14 2018-09-12 18.600 415,947 +27,840 1.36% 7,736,614
2018-09-13 2018-09-11 18.000 388,107 +18,960 1.40% 6,985,926
2018-09-11 2018-09-07 18.000 369,147 +5,440 1.33% 6,644,646
2018-09-10 2018-09-06 20.600 363,707 +57,520 1.31% 7,492,364
2018-09-07 2018-09-05 23.500 306,187 -80 1.10% 7,195,394
2018-09-04 2018-08-31 23.900 306,267 -80 1.10% 7,319,781
2018-09-03 2018-08-30 23.300 306,347 +240 1.10% 7,137,885
2018-08-31 2018-08-29 24.000 306,107 -80 1.10% 7,346,568
2018-08-30 2018-08-28 23.300 306,187 +160 1.10% 7,134,157
2018-08-21 2018-08-17 24.700 306,027 -80 1.10% 7,558,867
2018-08-17 2018-08-15 25.500 306,107 -160 1.10% 7,805,728
2018-08-16 2018-08-14 25.000 306,267 +80 1.10% 7,656,675
2018-08-15 2018-08-13 25.500 306,187 -80 1.10% 7,807,768
2018-08-14 2018-08-10 26.000 306,267 -480 1.10% 7,962,942
2018-08-13 2018-08-09 24.800 306,747 +80 1.10% 7,607,326
2018-08-10 2018-08-08 24.800 306,667 -80 1.10% 7,605,342
2018-08-09 2018-08-07 24.900 306,747 -80 1.10% 7,638,000
2018-08-07 2018-08-03 24.700 306,827 -80 1.11% 7,578,627
2018-08-06 2018-08-02 25.000 306,907 -80 1.11% 7,672,675
2018-08-02 2018-07-31 24.700 306,987 +80 1.11% 7,582,579
2018-08-01 2018-07-30 24.800 306,907 -80 1.11% 7,611,294
2018-07-31 2018-07-27 24.600 306,987 +1,040 1.11% 7,551,880
2018-07-30 2018-07-26 24.500 305,947 +400 1.10% 7,495,702
2018-07-27 2018-07-25 24.800 305,547 +26,320 1.10% 7,577,566
2018-07-26 2018-07-24 24.900 279,227 -560 1.01% 6,952,752
2018-07-23 2018-07-19 24.700 279,787 +4,000 1.01% 6,910,739
2018-07-16 2018-07-12 23.600 275,787 +80 0.99% 6,508,573
2018-07-12 2018-07-10 24.300 275,707 -560 0.99% 6,699,680
2018-07-11 2018-07-09 24.600 276,267 +80 1.00% 6,796,168
2018-07-04 2018-06-29 24.900 276,187 -80 0.99% 6,877,056
2018-07-03 2018-06-28 24.000 276,267 -320 1.00% 6,630,408
2018-06-26 2018-06-22 24.900 276,587 -80 1.00% 6,887,016
2018-06-19 2018-06-14 26.500 276,667 -400 1.00% 7,331,676
2018-06-15 2018-06-13 26.000 277,067 -160 1.00% 7,203,742
2018-06-14 2018-06-12 25.500 277,227 +80 1.00% 7,069,288
2018-06-13 2018-06-11 25.000 277,147 -80 1.00% 6,928,675
2018-06-12 2018-06-08 25.500 277,227 +42,560 1.00% 7,069,288
2018-06-11 2018-06-07 25.000 234,667 -80 0.85% 5,866,675
2018-06-08 2018-06-06 24.200 234,747 +80,160 0.85% 5,680,877
2018-06-07 2018-06-05 23.200 154,587 +160 0.56% 3,586,418
2018-06-04 2018-05-31 24.000 154,427 +80 0.56% 3,706,248
2018-06-01 2018-05-30 22.400 154,347 +80 0.56% 3,457,373
2018-05-31 2018-05-29 23.000 154,267 +600 0.56% 3,548,141
2018-05-30 2018-05-28 22.500 153,667 +160 0.55% 3,457,508
2018-05-29 2018-05-25 23.000 153,507 +12,960 0.55% 3,530,661
2018-05-28 2018-05-24 24.800 140,547 +80 0.51% 3,485,566
2018-05-25 2018-05-23 23.300 140,467 +80 0.51% 3,272,881
2018-05-23 2018-05-18 24.300 140,387 -80 0.51% 3,411,404
2018-05-21 2018-05-17 23.200 140,467 +480 0.51% 3,258,834
2018-05-18 2018-05-16 24.600 139,987 -320 0.50% 3,443,680
2018-05-15 2018-05-11 25.000 140,307 +80 0.51% 3,507,675
2018-05-09 2018-05-07 25.500 140,227 +80 0.51% 3,575,788
2018-05-07 2018-05-03 26.000 140,147 -1,440 0.50% 3,643,822
2018-05-04 2018-05-02 26.500 141,587 +80 0.51% 3,752,056
2018-05-03 2018-04-30 28.000 141,507 +240 0.51% 3,962,196
2018-04-30 2018-04-26 27.000 141,267 -40 0.51% 3,814,209
2018-04-23 2018-04-19 27.000 141,307 -160 0.51% 3,815,289
2018-04-17 2018-04-13 27.500 141,467 -160 0.51% 3,890,343
2018-04-13 2018-04-11 27.000 141,627 +160 0.51% 3,823,929
2018-04-12 2018-04-10 27.000 141,467 -80 0.51% 3,819,609
2018-04-06 2018-04-03 28.000 141,547 +80 0.51% 3,963,316
2018-04-04 2018-03-29 28.000 141,467 -240 0.51% 3,961,076
2018-03-29 2018-03-27 27.500 141,707 -320 0.51% 3,896,943
2018-03-28 2018-03-26 26.000 142,027 +40 0.51% 3,692,702
2018-03-26 2018-03-22 26.500 141,987 +80 0.51% 3,762,656
2018-03-23 2018-03-21 26.500 141,907 +80 0.51% 3,760,536
2018-03-21 2018-03-19 27.000 141,827 -80 0.51% 3,829,329
2018-03-19 2018-03-15 27.000 141,907 +1,120 0.51% 3,831,489
2018-03-16 2018-03-14 26.000 140,787 +400 0.51% 3,660,462
2018-03-14 2018-03-12 26.500 140,387 -16 0.51% 3,720,256
2018-03-12 2018-03-08 26.000 140,403 +800 0.51% 3,650,478
2018-03-05 2018-03-01 26.500 139,603 +80 0.50% 3,699,480
2018-03-02 2018-02-28 27.000 139,523 -80 0.50% 3,767,121
2018-03-01 2018-02-27 27.000 139,603 +160 0.50% 3,769,281
2018-02-27 2018-02-23 29.000 139,443 +80 0.50% 4,043,847
2018-02-26 2018-02-22 29.000 139,363 -80 0.50% 4,041,527
2018-02-23 2018-02-21 28.500 139,443 +80 0.50% 3,974,125
2018-02-21 2018-02-15 29.000 139,363 -320 0.50% 4,041,527
2018-02-07 2018-02-05 28.500 139,683 -400 0.50% 3,980,965
2018-02-05 2018-02-01 26.500 140,083 -80 0.50% 3,712,200
2018-02-01 2018-01-30 26.000 140,163 +240 0.50% 3,644,238
2018-01-31 2018-01-29 27.000 139,923 +160 0.50% 3,777,921
2018-01-26 2018-01-24 28.000 139,763 +80 0.50% 3,913,364
2018-01-24 2018-01-22 29.000 139,683 -400 0.50% 4,050,807
2018-01-23 2018-01-19 29.500 140,083 -80 0.50% 4,132,448
2018-01-18 2018-01-16 28.000 140,163 -160 0.50% 3,924,564
2018-01-17 2018-01-15 25.500 140,323 +160 0.51% 3,578,236
2018-01-16 2018-01-12 27.000 140,163 -80 0.50% 3,784,401
2018-01-15 2018-01-11 27.000 140,243 -720 0.51% 3,786,561
2018-01-10 2018-01-08 28.000 140,963 -241,360 0.51% 3,946,964
2018-01-09 2018-01-05 27.500 382,323 -80 1.38% 10,513,883
2018-01-08 2018-01-04 26.500 382,403 -1,440 1.38% 10,133,680
2018-01-05 2018-01-03 25.000 383,843 +160 1.38% 9,596,075
2018-01-03 2017-12-29 26.000 383,683 +160 1.38% 9,975,758
2018-01-02 2017-12-28 26.500 383,523 +80 1.38% 10,163,360
2017-12-29 2017-12-27 27.500 383,443 +80 1.38% 10,544,683
2017-12-28 2017-12-22 29.000 383,363 +240 1.38% 11,117,527
2017-12-27 2017-12-21 29.500 383,123 -160 1.38% 11,302,128
2017-12-20 2017-12-18 29.000 383,283 +8 1.38% 11,115,207
2017-12-19 2017-12-15 28.500 383,275 +1,360 1.38% 10,923,337
2017-12-18 2017-12-14 28.000 381,915 -80 1.38% 10,693,620
2017-12-15 2017-12-13 27.500 381,995 +80 1.38% 10,504,863
2017-12-14 2017-12-12 28.000 381,915 -240 1.38% 10,693,620
2017-12-13 2017-12-11 27.500 382,155 -240 1.38% 10,509,263
2017-12-11 2017-12-07 28.000 382,395 -240 1.38% 10,707,060
2017-12-08 2017-12-06 25.500 382,635 +160 1.38% 9,757,192
2017-12-07 2017-12-05 28.000 382,475 +1,360 1.38% 10,709,300
2017-12-06 2017-12-04 30.000 381,115 -240 1.37% 11,433,450
2017-12-05 2017-12-01 30.000 381,355 -440 1.37% 11,440,650
2017-12-04 2017-11-30 29.000 381,795 -560 1.38% 11,072,055
2017-12-01 2017-11-29 28.000 382,355 +160 1.38% 10,705,940
2017-11-29 2017-11-27 26.000 382,195 -80 1.38% 9,937,070
2017-11-28 2017-11-24 26.500 382,275 -1,200 1.38% 10,130,288
2017-11-23 2017-11-21 21.300 383,475 +160 1.38% 8,168,018
2017-11-22 2017-11-20 22.600 383,315 -180 1.38% 8,662,919
2017-11-20 2017-11-16 22.500 383,495 +80 1.38% 8,628,638
2017-11-15 2017-11-13 25.000 383,415 -80 1.38% 9,585,375
2017-11-07 2017-11-03 25.000 383,495 -920 1.38% 9,587,375
2017-11-06 2017-11-02 23.000 384,415 +16,480 1.38% 8,841,545
2017-11-03 2017-11-01 22.600 367,935 -20,460 1.33% 8,315,331
2017-11-02 2017-10-31 20.000 388,395 -80 1.40% 7,767,900
2017-11-01 2017-10-30 18.800 388,475 -80 1.40% 7,303,330
2017-10-31 2017-10-27 18.700 388,555 +5,040 1.40% 7,265,978
2017-10-27 2017-10-25 18.000 383,515 +80 1.38% 6,903,270
2017-10-19 2017-10-17 18.500 383,435 +80 1.38% 7,093,548
2017-10-18 2017-10-16 18.900 383,355 -9,280 1.38% 7,245,409
2017-10-17 2017-10-13 20.200 392,635 -80 1.41% 7,931,227
2017-10-16 2017-10-12 19.500 392,715 +172 1.41% 7,657,942
2017-10-13 2017-10-11 19.700 392,543 +408 1.41% 7,733,097
2017-10-12 2017-10-10 19.700 392,135 -240 1.41% 7,725,060
2017-10-11 2017-10-09 19.300 392,375 +80 1.41% 7,572,838
2017-10-09 2017-10-04 19.000 392,295 -20 1.41% 7,453,605
2017-10-06 2017-10-03 19.000 392,315 +80 1.41% 7,453,985
2017-09-22 2017-09-20 19.000 392,235 -80 1.41% 7,452,465
2017-09-21 2017-09-19 18.000 392,315 -1,040 1.41% 7,061,670
2017-09-20 2017-09-18 17.200 393,355 -1,040 1.42% 6,765,706
2017-09-15 2017-09-13 17.000 394,395 -32 1.42% 6,704,715
2017-09-13 2017-09-11 16.900 394,427 +80 1.42% 6,665,816
2017-09-12 2017-09-08 17.300 394,347 +80 1.42% 6,822,203
2017-09-11 2017-09-07 17.200 394,267 +80 1.42% 6,781,392
2017-09-07 2017-09-05 17.500 394,187 +1,088 1.42% 6,898,272
2017-09-06 2017-09-04 19.600 393,099 +80 1.42% 7,704,740
2017-09-05 2017-09-01 20.000 393,019 +160 1.42% 7,860,380
2017-09-04 2017-08-31 21.000 392,859 -80 1.42% 8,250,039
2017-09-01 2017-08-30 21.100 392,939 +160 1.42% 8,291,013
2017-08-31 2017-08-29 21.000 392,779 -300 1.41% 8,248,359
2017-08-28 2017-08-24 21.000 393,079 -60 1.42% 8,254,659
2017-08-24 2017-08-21 20.900 393,139 -464 1.42% 8,216,605
2017-08-18 2017-08-16 21.600 393,603 +60 1.42% 8,501,825
2017-08-17 2017-08-15 22.300 393,543 +80 1.42% 8,776,009
2017-08-16 2017-08-14 22.800 393,463 +400 1.42% 8,970,956
2017-08-15 2017-08-11 22.400 393,063 -51,600 1.42% 8,804,611
2017-08-14 2017-08-10 21.100 444,663 +480 1.60% 9,382,389
2017-08-11 2017-08-09 22.400 444,183 -400 1.60% 9,949,699
2017-08-10 2017-08-08 20.500 444,583 -1,280 1.60% 9,113,952
2017-08-09 2017-08-07 20.400 445,863 +1,652 1.61% 9,095,605
2017-08-07 2017-08-03 20.300 444,211 -560 1.60% 9,017,483
2017-08-04 2017-08-02 20.000 444,771 -440 1.60% 8,895,420
2017-08-03 2017-08-01 19.900 445,211 +80 1.60% 8,859,699
2017-08-02 2017-07-31 20.000 445,131 +600 1.60% 8,902,620
2017-08-01 2017-07-28 20.000 444,531 -80 1.60% 8,890,620
2017-07-31 2017-07-27 20.200 444,611 +80 1.60% 8,981,142
2017-07-28 2017-07-26 20.000 444,531 -20 1.60% 8,890,620
2017-07-27 2017-07-25 20.000 444,551 +80 1.60% 8,891,020
2017-07-26 2017-07-24 20.000 444,471 -80 1.60% 8,889,420
2017-07-25 2017-07-21 20.000 444,551 -20 1.60% 8,891,020
2017-07-24 2017-07-20 20.400 444,571 -200 1.60% 9,069,248
2017-07-21 2017-07-19 20.300 444,771 +80 1.60% 9,028,851
2017-07-20 2017-07-18 20.000 444,691 -3,920 1.60% 8,893,820
2017-07-19 2017-07-17 18.700 448,611 +3,680 1.62% 8,389,026
2017-07-18 2017-07-14 19.300 444,931 -80 1.60% 8,587,168
2017-07-17 2017-07-13 18.100 445,011 -160 1.60% 8,054,699
2017-07-14 2017-07-12 17.200 445,171 -80 1.60% 7,656,941
2017-07-11 2017-07-07 17.000 445,251 -140 1.60% 7,569,267
2017-07-10 2017-07-06 16.900 445,391 -2,880 1.60% 7,527,108
2017-07-06 2017-07-04 17.500 448,271 -80 1.61% 7,844,742
2017-07-05 2017-07-03 16.400 448,351 -18,160 1.61% 7,352,956
2017-07-04 2017-06-30 17.500 466,511 +80 1.68% 8,163,942
2017-07-03 2017-06-29 17.300 466,431 +160 1.68% 8,069,256
2017-06-30 2017-06-28 17.800 466,271 +160 1.68% 8,299,624
2017-06-29 2017-06-27 20.700 466,111 +9,840 1.68% 9,648,498
2017-06-28 2017-06-26 21.200 456,271 -480 1.64% 9,672,945
2017-06-27 2017-06-23 20.400 456,751 +7,736 1.65% 9,317,720
2017-06-26 2017-06-22 20.300 449,015 -400 1.62% 9,115,004
2017-06-23 2017-06-21 19.300 449,415 +80 1.62% 8,673,710
2017-06-19 2017-06-15 19.400 449,335 -180 1.62% 8,717,099
2017-06-16 2017-06-14 18.900 449,515 +480 1.62% 8,495,834
2017-06-15 2017-06-13 19.900 449,035 +160 1.62% 8,935,797
2017-06-12 2017-06-08 20.200 448,875 -400 1.62% 9,067,275
2017-06-09 2017-06-07 20.000 449,275 -6,640 1.62% 8,985,500
2017-06-08 2017-06-06 19.000 455,915 -5,060 1.64% 8,662,385
2017-06-07 2017-06-05 15.800 460,975 -180 1.66% 7,283,405
2017-06-06 2017-06-02 15.500 461,155 +9,120 1.66% 7,147,902
2017-06-05 2017-06-01 17.000 452,035 -14,800 1.63% 7,684,595
2017-06-02 2017-05-31 17.800 466,835 +10,440 1.68% 8,309,663
2017-06-01 2017-05-29 19.900 456,395 +560 1.64% 9,082,261
2017-05-31 2017-05-26 20.200 455,835 -160 1.64% 9,207,867
2017-05-29 2017-05-25 19.800 455,995 +160 1.64% 9,028,701
2017-05-25 2017-05-23 19.800 455,835 -3,600 1.64% 9,025,533
2017-05-24 2017-05-22 19.600 459,435 -1,680 1.65% 9,004,926
2017-05-23 2017-05-19 19.500 461,115 -3,680 1.66% 8,991,742
2017-05-22 2017-05-18 18.500 464,795 -680 1.67% 8,598,708
2017-05-19 2017-05-17 20.200 465,475 -720 1.68% 9,402,595
2017-05-18 2017-05-16 20.000 466,195 +560 1.68% 9,323,900
2017-05-17 2017-05-15 19.900 465,635 +144 1.68% 9,266,137
2017-05-16 2017-05-12 17.000 465,491 +191,440 1.68% 7,913,347
2017-05-15 2017-05-11 17.100 274,051 -80 0.99% 4,686,272
2017-05-12 2017-05-10 17.100 274,131 -80 0.99% 4,687,640
2017-05-11 2017-05-09 16.800 274,211 +80 0.99% 4,606,745
2017-05-09 2017-05-05 17.000 274,131 +160 0.99% 4,660,227
2017-05-08 2017-05-04 16.900 273,971 -160 0.99% 4,630,110
2017-05-05 2017-05-02 16.200 274,131 -160 0.99% 4,440,922
2017-05-04 2017-04-28 16.500 274,291 +7,680 0.99% 4,525,802
2017-05-02 2017-04-27 16.200 266,611 +94,560 0.96% 4,319,098
2017-04-28 2017-04-26 16.800 172,051 +6,000 0.62% 2,890,457
2017-04-27 2017-04-25 17.300 166,051 +160 0.60% 2,872,682
2017-04-26 2017-04-24 17.300 165,891 -800 0.69% 2,869,914
2017-04-25 2017-04-21 17.500 166,691 +10,520 0.74% 2,917,092
2017-04-21 2017-04-19 20.000 156,171 -160 0.70% 3,123,420
2017-04-20 2017-04-18 21.000 156,331 -40 0.70% 3,282,951
2017-04-19 2017-04-13 19.500 156,371 +3,840 0.70% 3,049,234
2017-04-18 2017-04-12 18.000 152,531 -40 0.68% 2,745,558
2017-04-13 2017-04-11 17.100 152,571 +2,560 0.68% 2,608,964
2017-04-12 2017-04-10 16.700 150,011 +1,480 0.67% 2,505,184
2017-04-10 2017-04-06 14.600 148,531 +4,640 0.66% 2,168,553
2017-04-07 2017-04-05 14.000 143,891 -3,680 0.64% 2,014,474
2017-04-06 2017-04-03 13.800 147,571 +160 0.66% 2,036,480
2017-04-05 2017-03-31 14.700 147,411 -400 0.66% 2,166,942
2017-04-03 2017-03-30 14.400 147,811 -320 0.66% 2,128,478
2017-03-31 2017-03-29 13.900 148,131 -3,280 0.66% 2,059,021
2017-03-29 2017-03-27 14.100 151,411 -2,560 0.67% 2,134,895
2017-03-28 2017-03-24 13.600 153,971 -160 0.69% 2,094,006
2017-03-27 2017-03-23 13.800 154,131 -640 0.69% 2,127,008
2017-03-22 2017-03-20 13.200 154,771 -200 0.69% 2,042,977
2017-03-21 2017-03-17 13.200 154,971 +3,520 0.69% 2,045,617
2017-03-17 2017-03-15 13.000 151,451 +80 0.67% 1,968,863
2017-03-16 2017-03-14 13.500 151,371 -2,240 0.67% 2,043,508
2017-03-15 2017-03-13 13.300 153,611 +2,320 0.68% 2,043,026
2017-03-14 2017-03-10 12.500 151,291 -80 0.67% 1,891,138
2017-03-13 2017-03-09 12.600 151,371 -560 0.67% 1,907,275
2017-03-08 2017-03-06 12.100 151,931 +160 0.68% 1,838,365
2017-03-07 2017-03-03 12.500 151,771 -160 0.68% 1,897,138
2017-03-06 2017-03-02 12.400 151,931 +5,120 0.68% 1,883,944
2017-03-03 2017-03-01 11.900 146,811 +4,800 0.65% 1,747,051
2017-03-01 2017-02-27 12.300 142,011 +160 0.63% 1,746,735
2017-02-24 2017-02-22 12.400 141,851 -880 0.63% 1,758,952
2017-02-23 2017-02-21 12.000 142,731 +400 0.64% 1,712,772
2017-02-21 2017-02-17 12.100 142,331 +240 0.63% 1,722,205
2017-02-20 2017-02-16 12.200 142,091 +400 0.63% 1,733,510
2017-02-17 2017-02-15 12.300 141,691 -2,960 0.63% 1,742,799
2017-02-16 2017-02-14 12.500 144,651 -80 0.64% 1,808,138
2017-02-15 2017-02-13 12.300 144,731 +160 0.65% 1,780,191
2017-02-14 2017-02-10 12.900 144,571 -160 0.64% 1,864,966
2017-02-13 2017-02-09 12.400 144,731 -400 0.65% 1,794,664
2017-02-10 2017-02-08 12.000 145,131 +400 0.65% 1,741,572
2017-02-09 2017-02-07 11.800 144,731 +240 0.65% 1,707,826
2017-02-07 2017-02-03 12.100 144,491 +400 0.64% 1,748,341
2017-02-06 2017-02-02 12.100 144,091 -1,200 0.64% 1,743,501
2017-02-02 2017-01-27 12.400 145,291 -140 0.65% 1,801,608
2017-02-01 2017-01-25 12.800 145,431 -560 0.65% 1,861,517
2017-01-26 2017-01-24 12.100 145,991 -12 0.65% 1,766,491
2017-01-24 2017-01-20 12.300 146,003 -480 0.65% 1,795,837
2017-01-19 2017-01-17 12.300 146,483 +160 0.65% 1,801,741
2017-01-18 2017-01-16 12.500 146,323 +1,520 0.65% 1,829,038
2017-01-17 2017-01-13 12.000 144,803 +160 0.65% 1,737,636
2017-01-13 2017-01-11 12.800 144,643 +320 0.64% 1,851,430
2017-01-09 2017-01-05 12.500 144,323 +240 0.64% 1,804,038
2017-01-05 2017-01-03 13.000 144,083 +160 0.64% 1,873,079
2017-01-03 2016-12-29 13.600 143,923 -77 0.64% 1,957,353
2016-12-29 2016-12-23 13.500 144,000 -1,200 0.64% 1,944,000
2016-12-28 2016-12-22 13.200 145,200 +160 0.65% 1,916,640
2016-12-23 2016-12-21 13.500 145,040 +80 0.65% 1,958,040
2016-12-21 2016-12-19 13.500 144,960 -160 0.65% 1,956,960
2016-12-19 2016-12-15 13.200 145,120 +1,200 0.65% 1,915,584
2016-12-14 2016-12-12 13.700 143,920 -1,360 0.64% 1,971,704
2016-12-13 2016-12-09 13.700 145,280 -360 0.65% 1,990,336
2016-12-12 2016-12-08 13.600 145,640 -2,708 0.65% 1,980,704
2016-12-06 2016-12-02 12.500 148,348 +400 0.84% 1,854,350
2016-12-05 2016-12-01 12.600 147,948 +1,280 0.83% 1,864,145
2016-11-30 2016-11-28 12.600 146,668 +2,960 0.83% 1,848,017
2016-11-24 2016-11-22 13.200 143,708 +160 0.81% 1,896,946
2016-11-23 2016-11-21 13.200 143,548 -640 0.81% 1,894,834
2016-11-22 2016-11-18 13.300 144,188 -880 0.81% 1,917,700
2016-11-21 2016-11-17 13.300 145,068 +80 0.82% 1,929,404
2016-11-18 2016-11-16 13.900 144,988 -400 0.82% 2,015,333
2016-11-17 2016-11-15 14.100 145,388 +320 0.82% 2,049,971
2016-11-16 2016-11-14 12.400 145,068 +160 0.82% 1,798,843
2016-11-10 2016-11-08 13.100 144,908 +160 0.82% 1,898,295
2016-11-08 2016-11-04 13.500 144,748 -2,000 0.82% 1,954,098
2016-11-07 2016-11-03 14.300 146,748 +400 0.83% 2,098,496
2016-11-04 2016-11-02 14.700 146,348 -320 0.82% 2,151,316
2016-11-03 2016-11-01 14.100 146,668 +8,240 0.83% 2,068,019
2016-11-02 2016-10-31 13.300 138,428 -160 0.78% 1,841,092
2016-11-01 2016-10-28 13.000 138,588 -560 0.78% 1,801,644
2016-10-31 2016-10-27 13.500 139,148 -3,120 0.78% 1,878,498
2016-10-27 2016-10-25 14.800 142,268 +5,040 0.80% 2,105,566
2016-10-26 2016-10-24 14.700 137,228 -1,360 0.77% 2,017,252
2016-10-25 2016-10-20 14.000 138,588 -480 0.78% 1,940,232
2016-10-24 2016-10-19 13.600 139,068 -160 0.78% 1,891,325
2016-10-20 2016-10-18 13.900 139,228 +640 0.78% 1,935,269
2016-10-19 2016-10-17 13.600 138,588 -240 0.78% 1,884,797
2016-10-17 2016-10-13 12.800 138,828 -4,240 0.78% 1,776,998
2016-10-13 2016-10-11 12.600 143,068 -5,200 0.81% 1,802,657
2016-10-12 2016-10-07 13.700 148,268 +80 0.84% 2,031,272
2016-10-11 2016-10-06 13.700 148,188 -320 0.83% 2,030,176
2016-10-04 2016-09-30 13.800 148,508 -240 0.84% 2,049,410
2016-09-30 2016-09-28 14.000 148,748 -300 0.84% 2,082,472
2016-09-29 2016-09-27 14.000 149,048 -160 0.84% 2,086,672
2016-09-27 2016-09-23 13.600 149,208 +160 0.84% 2,029,229
2016-09-26 2016-09-22 13.600 149,048 +160 0.84% 2,027,053
2016-09-22 2016-09-20 14.000 148,888 +160 0.84% 2,084,432
2016-09-20 2016-09-15 14.000 148,728 -160 0.84% 2,082,192
2016-09-15 2016-09-13 13.900 148,888 +160 0.84% 2,069,543
2016-09-12 2016-09-08 15.000 148,728 +320 0.84% 2,230,920
2016-09-09 2016-09-07 14.400 148,408 +160 0.84% 2,137,075
2016-09-07 2016-09-05 15.000 148,248 -2,640 0.84% 2,223,720
2016-09-06 2016-09-02 14.600 150,888 +1,120 0.85% 2,202,965
2016-09-05 2016-09-01 13.800 149,768 +1,440 0.84% 2,066,798
2016-09-02 2016-08-31 14.300 148,328 -80 0.84% 2,121,090
2016-08-29 2016-08-25 14.000 148,408 -160 0.84% 2,077,712
2016-08-26 2016-08-24 14.000 148,568 +3,680 0.84% 2,079,952
2016-08-25 2016-08-23 14.100 144,888 -360 0.82% 2,042,921
2016-08-24 2016-08-22 15.300 145,248 +1,520 0.82% 2,222,294
2016-08-23 2016-08-19 15.500 143,728 -270,640 0.81% 2,227,784
2016-08-22 2016-08-18 13.000 414,368 +20 2.33% 5,386,784
2016-08-19 2016-08-17 13.400 414,348 +80 2.33% 5,552,263
2016-08-18 2016-08-16 13.500 414,268 +3,440 2.33% 5,592,618
2016-08-16 2016-08-12 13.500 410,828 -48,000 2.31% 5,546,178
2016-08-15 2016-08-11 13.300 458,828 +160 2.58% 6,102,412
2016-08-12 2016-08-10 13.700 458,668 +1,920 2.58% 6,283,752
2016-08-11 2016-08-09 13.700 456,748 -7,320 2.57% 6,257,448
2016-08-10 2016-08-08 13.000 464,068 +6,480 2.61% 6,032,884
2016-08-09 2016-08-05 13.000 457,588 -1,440 2.58% 5,948,644
2016-08-08 2016-08-04 12.600 459,028 +320 2.59% 5,783,753
2016-08-05 2016-08-03 11.700 458,708 +240 2.58% 5,366,884
2016-08-04 2016-08-01 12.300 458,468 +240 2.58% 5,639,156
2016-08-03 2016-07-29 11.800 458,228 +320 2.58% 5,407,090
2016-08-01 2016-07-28 12.400 457,908 -160 2.58% 5,678,059
2016-07-29 2016-07-27 13.300 458,068 -80 2.58% 6,092,304
2016-07-28 2016-07-26 13.400 458,148 +240 2.58% 6,139,183
2016-07-27 2016-07-25 12.900 457,908 +160 2.58% 5,907,013
2016-07-26 2016-07-22 12.800 457,748 +320 2.58% 5,859,174
2016-07-25 2016-07-21 12.800 457,428 +104 3.09% 5,855,078
2016-07-22 2016-07-20 13.400 457,324 +160 3.09% 6,128,142
2016-07-21 2016-07-19 13.500 457,164 +160 3.09% 6,171,714
2016-07-20 2016-07-18 13.800 457,004 -2,480 3.09% 6,306,655
2016-07-19 2016-07-15 13.400 459,484 -80 3.11% 6,157,086
2016-07-18 2016-07-14 13.400 459,564 -160 3.11% 6,158,158
2016-07-14 2016-07-12 13.400 459,724 +1,280 3.11% 6,160,302
2016-07-13 2016-07-11 13.500 458,444 -4,560 3.10% 6,188,994
2016-07-12 2016-07-08 12.500 463,004 +1,520 3.13% 5,787,550
2016-07-07 2016-07-05 13.100 461,484 -580 3.12% 6,045,440
2016-07-06 2016-07-04 13.000 462,064 +160 3.12% 6,006,832
2016-07-05 2016-06-30 13.200 461,904 +320 3.12% 6,097,133
2016-07-04 2016-06-29 13.000 461,584 -1,440 3.12% 6,000,592
2016-06-30 2016-06-28 12.500 463,024 +160 3.31% 5,787,800
2016-06-29 2016-06-27 12.900 462,864 -160 3.31% 5,970,946
2016-06-28 2016-06-24 12.700 463,024 -3,200 3.31% 5,880,405
2016-06-21 2016-06-17 12.900 466,224 -1,040 3.47% 6,014,290
2016-06-20 2016-06-16 12.800 467,264 -240 3.47% 5,980,979
2016-06-17 2016-06-15 12.700 467,504 -880 3.48% 5,937,301
2016-06-16 2016-06-14 11.900 468,384 +240 3.48% 5,573,770
2016-06-15 2016-06-13 11.800 468,144 -1,120 3.48% 5,524,099
2016-06-14 2016-06-10 13.200 469,264 -11,680 3.49% 6,194,285
2016-06-13 2016-06-08 12.600 480,944 -800 3.58% 6,059,894
2016-06-10 2016-06-07 12.900 481,744 -640 3.58% 6,214,498
2016-06-07 2016-06-03 12.800 482,384 -80 3.59% 6,174,515
2016-06-06 2016-06-02 12.400 482,464 -640 3.59% 5,982,554
2016-06-03 2016-06-01 12.600 483,104 +480 3.59% 6,087,110
2016-06-02 2016-05-31 12.600 482,624 +160 3.59% 6,081,062
2016-06-01 2016-05-30 13.100 482,464 +240 3.59% 6,320,278
2016-05-31 2016-05-27 12.900 482,224 +640 3.59% 6,220,690
2016-05-30 2016-05-26 13.300 481,584 -560 3.58% 6,405,067
2016-05-27 2016-05-25 13.000 482,144 -12,964 3.59% 6,267,872
2016-05-26 2016-05-24 12.600 495,108 +1,040 3.68% 6,238,361
2016-05-25 2016-05-23 13.000 494,068 +2,400 3.67% 6,422,884
2016-05-24 2016-05-20 12.800 491,668 +25,760 3.66% 6,293,350
2016-05-23 2016-05-19 11.400 465,908 +9,120 3.46% 5,311,351
2016-05-20 2016-05-18 12.900 456,788 +80 3.40% 5,892,565
2016-05-19 2016-05-17 13.100 456,708 +320 3.40% 5,982,875
2016-05-18 2016-05-16 13.800 456,388 +359,596 3.39% 6,298,154
2016-05-16 2016-05-12 14.400 96,792 -720 1.44% 1,393,805
2016-05-11 2016-05-09 14.400 97,512 -1,280 1.45% 1,404,173
2016-05-10 2016-05-06 15.100 98,792 -328 1.47% 1,491,759
2016-05-09 2016-05-05 14.900 99,120 +1,520 1.47% 1,476,888
2016-05-06 2016-05-04 15.900 97,600 -160 1.45% 1,551,840
2016-05-05 2016-05-03 15.600 97,760 +960 1.45% 1,525,056
2016-05-04 2016-04-29 14.500 96,800 -480 1.44% 1,403,600
2016-05-03 2016-04-28 15.100 97,280 -800 1.45% 1,468,928
2016-04-29 2016-04-27 14.300 98,080 +1,680 1.46% 1,402,544
2016-04-28 2016-04-26 14.000 96,400 +320 1.43% 1,349,600
2016-04-27 2016-04-25 14.700 96,080 +320 1.43% 1,412,376
2016-04-25 2016-04-21 14.500 95,760 +480 1.42% 1,388,520
2016-04-21 2016-04-19 15.400 95,280 +80 1.42% 1,467,312
2016-04-19 2016-04-15 15.700 95,200 -20 1.42% 1,494,640
2016-04-18 2016-04-14 15.500 95,220 -520 1.42% 1,475,910
2016-04-15 2016-04-13 14.400 95,740 +6,400 1.42% 1,378,656
2016-04-14 2016-04-12 14.040 89,340 -10,193 1.33% 1,254,334
2016-04-08 2016-04-06 13.500 99,533 +266 1.33% 1,343,696
2016-04-07 2016-04-05 13.860 99,267 -89 1.33% 1,375,841
2016-04-05 2016-03-31 13.590 99,356 +623 1.33% 1,350,248
2016-04-01 2016-03-30 14.670 98,733 +89 1.32% 1,448,413
2016-03-30 2016-03-24 15.390 98,644 -534 1.32% 1,518,131
2016-03-29 2016-03-23 15.120 99,178 -62 1.33% 1,499,571
2016-03-24 2016-03-22 14.850 99,240 -889 1.33% 1,473,714
2016-03-22 2016-03-18 14.670 100,129 +267 1.34% 1,468,892
2016-03-21 2016-03-17 14.580 99,862 -9 1.34% 1,455,988
2016-03-16 2016-03-14 14.760 99,871 -356 1.34% 1,474,096
2016-03-15 2016-03-11 15.210 100,227 -355 1.34% 1,524,453
2016-03-14 2016-03-10 15.390 100,582 +889 1.35% 1,547,957
2016-03-09 2016-03-07 15.930 99,693 +177 1.33% 1,588,109
2016-03-08 2016-03-04 16.560 99,516 +89 1.33% 1,647,985
2016-03-07 2016-03-03 16.020 99,427 +178 1.33% 1,592,821
2016-03-04 2016-03-02 17.550 99,249 -533 1.33% 1,741,820
2016-03-02 2016-02-29 22.950 99,782 -76 1.34% 2,289,997
2016-02-29 2016-02-25 22.950 99,858 -89 1.34% 2,291,741
2016-02-25 2016-02-23 24.750 99,947 +89 1.34% 2,473,688
2016-02-18 2016-02-16 24.750 99,858 -355 1.34% 2,471,486
2016-02-16 2016-02-12 22.500 100,213 -267 1.34% 2,254,793
2016-02-15 2016-02-11 22.410 100,480 -120 1.34% 2,251,757
2016-02-12 2016-02-05 21.600 100,600 -467 1.35% 2,172,960
2016-02-11 2016-02-04 17.280 101,067 -333 1.35% 1,746,438
2016-02-05 2016-02-03 15.300 101,400 -89 1.36% 1,551,420
2016-02-01 2016-01-28 15.210 101,489 -267 1.36% 1,543,648
2016-01-29 2016-01-27 15.390 101,756 -40 1.36% 1,566,025
2016-01-27 2016-01-25 15.120 101,796 +227 1.36% 1,539,156
2016-01-22 2016-01-20 17.370 101,569 +89 1.36% 1,764,254
2016-01-19 2016-01-15 18.000 101,480 -89 1.63% 1,826,640
2016-01-15 2016-01-13 18.900 101,569 -178 1.63% 1,919,654
2016-01-14 2016-01-12 19.980 101,747 -9 1.63% 2,032,905
2016-01-13 2016-01-11 21.240 101,756 -88 1.63% 2,161,297
2016-01-12 2016-01-08 21.960 101,844 +88 1.64% 2,236,494
2016-01-11 2016-01-07 21.600 101,756 -533 1.63% 2,197,930
2016-01-08 2016-01-06 24.750 102,289 -267 1.64% 2,531,653
2016-01-07 2016-01-05 22.950 102,556 -44 1.65% 2,353,660
2016-01-06 2016-01-04 23.400 102,600 -267 1.65% 2,400,840
2015-12-28 2015-12-22 23.400 102,867 -266 1.65% 2,407,088
2015-12-22 2015-12-18 22.050 103,133 -45 1.66% 2,274,083
2015-12-16 2015-12-14 20.970 103,178 +89 1.66% 2,163,643
2015-12-15 2015-12-11 23.400 103,089 -89 1.66% 2,412,283
2015-12-14 2015-12-10 26.100 103,178 +1,156 1.66% 2,692,946
2015-12-08 2015-12-04 33.300 102,022 +80 1.64% 3,397,333
2015-11-30 2015-11-26 32.850 101,942 -89 1.64% 3,348,795
2015-11-26 2015-11-24 35.100 102,031 +4 1.64% 3,581,288
2015-11-25 2015-11-23 33.750 102,027 +40 1.64% 3,443,411
2015-11-20 2015-11-18 34.200 101,987 +111 1.64% 3,487,955
2015-11-19 2015-11-17 36.000 101,876 +120 1.64% 3,667,536
2015-11-18 2015-11-16 32.400 101,756 +120 1.63% 3,296,894
2015-11-17 2015-11-13 33.750 101,636 -133 1.63% 3,430,215
2015-11-16 2015-11-12 33.750 101,769 -289 1.63% 3,434,704
2015-11-13 2015-11-11 35.100 102,058 -489 1.64% 3,582,236
2015-11-12 2015-11-10 35.550 102,547 +169 1.65% 3,645,546
2015-11-11 2015-11-09 39.600 102,378 +111 1.64% 4,054,169
2015-11-10 2015-11-06 41.400 102,267 +578 1.64% 4,233,854
2015-11-09 2015-11-05 40.500 101,689 +471 1.63% 4,118,405
2015-11-06 2015-11-04 42.300 101,218 +1,271 1.63% 4,281,521
2015-11-05 2015-11-03 41.400 99,947 -289 1.61% 4,137,806
2015-11-04 2015-11-02 38.700 100,236 -1,809 1.61% 3,879,133
2015-11-03 2015-10-30 42.300 102,045 -875 1.64% 4,316,504
2015-11-02 2015-10-29 45.000 102,920 -1,129 1.65% 4,631,400
2015-10-30 2015-10-28 33.300 104,049 -2,125 1.67% 3,464,832
2015-10-29 2015-10-27 33.300 106,174 +18 1.71% 3,535,594
2015-10-28 2015-10-26 35.100 106,156 -27 1.70% 3,726,076
2015-10-27 2015-10-23 34.200 106,183 -368 1.71% 3,631,459
2015-10-26 2015-10-22 33.300 106,551 -23 1.71% 3,548,148
2015-10-23 2015-10-20 32.400 106,574 +227 1.71% 3,452,998
2015-10-22 2015-10-19 34.200 106,347 +18 1.71% 3,637,067
2015-10-20 2015-10-16 36.000 106,329 -5 1.71% 3,827,844
2015-10-19 2015-10-15 34.200 106,334 -26 1.71% 3,636,623
2015-10-16 2015-10-14 33.300 106,360 -174 1.71% 3,541,788
2015-10-15 2015-10-13 34.200 106,534 +94 1.71% 3,643,463
2015-10-14 2015-10-12 35.100 106,440 -236 1.71% 3,736,044
2015-10-13 2015-10-09 35.100 106,676 -907 1.71% 3,744,328
2015-10-12 2015-10-08 35.100 107,583 -2,297 1.73% 3,776,163
2015-10-09 2015-10-07 36.000 109,880 -467 1.76% 3,955,680
2015-10-08 2015-10-06 35.100 110,347 -284 1.77% 3,873,180
2015-10-07 2015-10-05 30.600 110,631 -1,800 1.78% 3,385,309
2015-10-06 2015-10-02 28.800 112,431 +1,613 1.81% 3,238,013
2015-10-05 2015-09-30 37.800 110,818 -209 1.78% 4,188,920
2015-10-02 2015-09-29 37.800 111,027 -1,467 1.78% 4,196,821
2015-09-30 2015-09-25 39.600 112,494 -489 1.81% 4,454,762
2015-09-29 2015-09-24 38.700 112,983 -13 1.81% 4,372,442
2015-09-25 2015-09-23 39.600 112,996 +1,818 1.81% 4,474,642
2015-09-24 2015-09-22 39.600 111,178 +751 1.79% 4,402,649
2015-09-23 2015-09-21 39.600 110,427 -316 1.77% 4,372,909
2015-09-22 2015-09-18 40.500 110,743 -435 1.78% 4,485,092
2015-09-21 2015-09-17 37.800 111,178 +3,018 1.79% 4,202,528
2015-09-18 2015-09-16 37.800 108,160 +1,751 1.74% 4,088,448
2015-09-17 2015-09-15 38.700 106,409 -827 1.71% 4,118,028
2015-09-16 2015-09-14 41.400 107,236 +5,960 1.72% 4,439,570
2015-09-15 2015-09-11 45.900 101,276 +3,431 1.63% 4,648,568
2015-09-14 2015-09-10 52.200 97,845 -258 1.57% 5,107,509
2015-09-11 2015-09-09 53.100 98,103 -297 1.58% 5,209,269
2015-09-10 2015-09-08 50.400 98,400 -1,036 1.58% 4,959,360
2015-09-09 2015-09-07 46.800 99,436 +2,018 1.60% 4,653,605
2015-09-08 2015-09-04 48.600 97,418 +2,702 1.56% 4,734,515
2015-09-07 2015-09-02 51.300 94,716 -3,004 1.52% 4,858,931
2015-09-04 2015-09-01 51.300 97,720 +871 1.57% 5,013,036
2015-09-02 2015-08-31 53.100 96,849 -2,240 1.56% 5,142,682
2015-09-01 2015-08-28 58.500 99,089 +2,778 1.59% 5,796,707
2015-08-31 2015-08-27 58.500 96,311 +3,026 1.55% 5,634,194
2015-08-28 2015-08-26 54.000 93,285 +4,125 1.50% 5,037,390
2015-08-27 2015-08-25 51.300 89,160 +3,577 1.43% 4,573,908
2015-08-26 2015-08-24 58.500 85,583 +1,160 1.37% 5,006,606
2015-08-25 2015-08-21 66.600 84,423 +1,623 1.36% 5,622,572
2015-08-24 2015-08-20 68.400 82,800 +529 1.33% 5,663,520
2015-08-21 2015-08-19 75.600 82,271 -36 1.32% 6,219,688
2015-08-20 2015-08-18 76.500 82,307 +1,200 1.32% 6,296,486
2015-08-18 2015-08-14 81.000 81,107 -1,133 1.30% 6,569,667
2015-08-17 2015-08-13 81.000 82,240 +3,306 1.32% 6,661,440
2015-08-14 2015-08-12 85.500 78,934 +115 1.27% 6,748,857
2015-08-13 2015-08-11 89.100 78,819 -844 1.27% 7,022,773
2015-08-12 2015-08-10 90.900 79,663 +240 1.28% 7,241,367
2015-08-11 2015-08-07 91.800 79,423 +347 1.28% 7,291,031
2015-08-10 2015-08-06 91.800 79,076 +769 1.27% 7,259,177
2015-08-07 2015-08-05 99.900 78,307 -280 1.26% 7,822,869
2015-08-06 2015-08-04 100.800 78,587 -1,014 1.26% 7,921,570
2015-08-05 2015-08-03 100.800 79,601 -422 1.28% 8,023,781
2015-08-04 2015-07-31 101.700 80,023 -240 1.29% 8,138,339
2015-08-03 2015-07-30 101.700 80,263 -511 1.29% 8,162,747
2015-07-31 2015-07-29 101.700 80,774 +1,244 1.30% 8,214,716
2015-07-30 2015-07-28 94.500 79,530 +1,223 1.28% 7,515,585
2015-07-29 2015-07-27 91.800 78,307 +355 1.26% 7,188,583
2015-07-28 2015-07-24 109.800 77,952 +1,400 1.25% 8,559,130
2015-07-27 2015-07-23 112.500 76,552 +1,071 1.23% 8,612,100
2015-07-24 2015-07-22 115.200 75,481 +307 1.21% 8,695,411
2015-07-23 2015-07-21 118.800 75,174 -618 1.21% 8,930,671
2015-07-22 2015-07-20 118.800 75,792 +369 1.22% 9,004,090
2015-07-21 2015-07-17 122.400 75,423 +2,100 1.21% 9,231,775
2015-07-20 2015-07-16 116.100 73,323 +1,026 1.18% 8,512,800
2015-07-17 2015-07-15 118.800 72,297 +374 1.16% 8,588,884
2015-07-16 2015-07-14 130.500 71,923 -1,587 1.16% 9,385,952
2015-07-15 2015-07-13 121.500 73,510 +280 1.18% 8,931,465
2015-07-14 2015-07-10 111.600 73,230 +3,409 1.18% 8,172,468
2015-07-13 2015-07-09 103.500 69,821 +2,871 1.12% 7,226,474
2015-07-10 2015-07-08 59.400 66,950 -200 1.08% 3,976,830
2015-07-09 2015-07-07 68.400 67,150 +840 1.08% 4,593,060
2015-07-08 2015-07-06 85.500 66,310 -45 1.06% 5,669,505
2015-07-07 2015-07-03 104.400 66,355 -1,288 1.07% 6,927,462
2015-07-06 2015-07-02 124.200 67,643 +302 1.09% 8,401,261
2015-07-03 2015-06-30 130.500 67,341 +1,351 1.08% 8,788,001
2015-07-02 2015-06-29 127.800 65,990 -3,818 1.06% 8,433,522
2015-06-30 2015-06-26 145.800 69,808 +360 1.12% 10,178,006
2015-06-29 2015-06-25 148.500 69,448 +2,396 1.12% 10,313,028
2015-06-26 2015-06-24 143.100 67,052 +146 1.08% 9,595,141
2015-06-25 2015-06-23 145.800 66,906 +1,031 1.07% 9,754,895
2015-06-24 2015-06-22 163.800 65,875 +654 1.06% 10,790,325
2015-06-23 2015-06-19 162.000 65,221 +3,178 1.05% 10,565,802
2015-06-22 2015-06-18 167.400 62,043 -694 1.00% 10,385,998
2015-06-19 2015-06-17 162.000 62,737 -102 1.01% 10,163,394
2015-06-18 2015-06-16 171.000 62,839 +98 1.01% 10,745,469
2015-06-17 2015-06-15 171.000 62,741 +275 1.01% 10,728,711
2015-06-16 2015-06-12 183.600 62,466 -89 1.00% 11,468,758
2015-06-15 2015-06-11 189.900 62,555 +396 1.00% 11,879,195
2015-06-12 2015-06-10 188.100 62,159 +1,111 1.00% 11,692,108
2015-06-11 2015-06-09 174.600 61,048 -284 0.98% 10,658,981
2015-06-10 2015-06-08 203.400 61,332 +191 0.98% 12,474,929
2015-06-09 2015-06-05 216.000 61,141 +404 0.98% 13,206,456
2015-06-08 2015-06-04 217.800 60,737 +2,031 0.98% 13,228,519
2015-06-05 2015-06-03 225.000 58,706 +1,823 0.94% 13,208,850
2015-06-04 2015-06-02 238.500 56,883 -605 0.91% 13,566,596
2015-06-03 2015-06-01 243.000 57,488 +16,253 0.92% 13,969,584
2015-06-02 2015-05-29 219.600 41,235 +2,218 0.66% 9,055,206
2015-06-01 2015-05-28 225.000 39,017 -6,477 0.63% 8,778,825
2015-05-29 2015-05-27 229.500 45,494 +591 0.73% 10,440,873
2015-05-28 2015-05-26 224.100 44,903 +6,405 0.72% 10,062,762
2015-05-27 2015-05-22 229.500 38,498 -29,813 0.62% 8,835,291
2015-05-26 2015-05-21 252.000 68,311 -4,338 1.10% 17,214,372
2015-05-22 2015-05-20 229.500 72,649 +6,400 1.17% 16,672,946
2015-05-21 2015-05-19 229.500 66,249 -3,276 1.06% 15,204,146
2015-05-20 2015-05-18 234.000 69,525 -7,595 1.12% 16,268,850
2015-05-19 2015-05-15 162.000 77,120 -436 1.24% 12,493,440
2015-05-18 2015-05-14 135.900 77,556 -551 1.25% 10,539,860
2015-05-15 2015-05-13 126.900 78,107 +1,178 1.25% 9,911,778
2015-05-14 2015-05-12 113.400 76,929 +1,080 1.24% 8,723,749
2015-05-13 2015-05-11 110.700 75,849 -320 1.22% 8,396,484
2015-05-12 2015-05-08 117.000 76,169 -520 1.22% 8,911,773
2015-05-11 2015-05-07 110.700 76,689 -2,245 1.23% 8,489,472
2015-05-08 2015-05-06 120.600 78,934 +343 1.27% 9,519,440
2015-05-07 2015-05-05 131.400 78,591 +511 1.26% 10,326,857
2015-05-06 2015-05-04 113.400 78,080 +31,835 1.25% 8,854,272
2015-05-05 2015-04-30 107.100 46,245 -889 0.74% 4,952,840
2015-05-04 2015-04-29 106.200 47,134 -857 0.76% 5,005,631
2015-04-30 2015-04-28 109.800 47,991 +217 0.77% 5,269,412
2015-04-29 2015-04-27 109.800 47,774 +120 0.77% 5,245,585
2015-04-28 2015-04-24 107.100 47,654 +1,200 0.77% 5,103,743
2015-04-27 2015-04-23 107.100 46,454 -395 0.75% 4,975,223
2015-04-24 2015-04-22 102.600 46,849 +431 0.75% 4,806,707
2015-04-23 2015-04-21 102.600 46,418 +44 0.75% 4,762,487
2015-04-22 2015-04-20 97.200 46,374 -644 0.74% 4,507,553
2015-04-21 2015-04-17 103.500 47,018 -53 0.76% 4,866,363
2015-04-20 2015-04-16 105.300 47,071 +404 0.76% 4,956,576
2015-04-17 2015-04-15 99.000 46,667 +2,138 0.75% 4,620,033
2015-04-16 2015-04-14 93.600 44,529 +3,049 0.72% 4,167,914
2015-04-15 2015-04-13 111.600 41,480 +9,902 0.67% 4,629,168
2015-04-14 2015-04-10 103.500 31,578 +551 0.51% 3,268,323
2015-04-13 2015-04-09 110.700 31,027 +2,316 0.50% 3,434,689
2015-04-10 2015-04-08 112.500 28,711 -5,507 0.46% 3,229,988
2015-04-09 2015-04-02 72.000 34,218 -16,911 0.55% 2,463,696
2015-04-08 2015-04-01 55.800 51,129 -1,094 0.82% 2,852,998
2015-04-02 2015-03-31 45.000 52,223 +5,778 0.84% 2,350,035
2015-04-01 2015-03-30 49.500 46,445 +6,045 0.75% 2,299,028
2015-03-31 2015-03-27 56.700 40,400 +12,004 0.65% 2,290,680
2015-03-30 2015-03-26 63.900 28,396 +6,569 0.46% 1,814,504
2015-03-27 2015-03-25 77.400 21,827 +1,573 0.35% 1,689,410
2015-03-25 2015-03-23 95.400 20,254 +71 0.33% 1,932,232
2015-03-24 2015-03-20 97.200 20,183 +338 0.32% 1,961,788
2015-03-23 2015-03-19 99.000 19,845 -44 0.32% 1,964,655
2015-03-20 2015-03-18 99.000 19,889 +80 0.32% 1,969,011
2015-03-19 2015-03-17 95.400 19,809 +35 0.32% 1,889,779
2015-03-13 2015-03-11 100.800 19,774 +23 0.32% 1,993,219
2015-03-12 2015-03-10 99.000 19,751 +106 0.32% 1,955,349
2015-03-11 2015-03-09 100.800 19,645 -44 0.32% 1,980,216
2015-03-10 2015-03-06 101.700 19,689 +284 0.32% 2,002,371
2015-03-09 2015-03-05 97.200 19,405 +45 0.31% 1,886,166
2015-03-04 2015-03-02 105.300 19,360 +4 0.31% 2,038,608
2015-03-03 2015-02-27 105.300 19,356 +5 0.31% 2,038,187
2015-03-02 2015-02-26 108.900 19,351 +2,702 0.31% 2,107,324
2015-02-27 2015-02-25 105.300 16,649 -9 0.27% 1,753,140
2015-02-26 2015-02-24 105.300 16,658 +373 0.27% 1,754,087
2015-02-25 2015-02-23 103.500 16,285 +5 0.26% 1,685,498
2015-02-16 2015-02-12 112.500 16,280 +22 0.26% 1,831,500
2015-02-13 2015-02-11 114.300 16,258 -98 0.26% 1,858,289
2015-02-12 2015-02-10 116.100 16,356 +27 0.26% 1,898,932
2015-02-11 2015-02-09 117.000 16,329 +3,458 0.26% 1,910,493
2015-02-10 2015-02-06 112.500 12,871 -45 0.21% 1,447,988
2015-02-06 2015-02-04 108.000 12,916 -4 0.21% 1,394,928
2015-02-04 2015-02-02 111.600 12,920 -23 0.21% 1,441,872
2015-02-02 2015-01-29 117.000 12,943 -4 0.21% 1,514,331
2015-01-30 2015-01-28 112.500 12,947 +111 0.21% 1,456,538
2015-01-29 2015-01-27 110.700 12,836 +9 0.21% 1,420,945
2015-01-28 2015-01-26 110.700 12,827 +13 0.21% 1,419,949
2015-01-27 2015-01-23 113.400 12,814 +174 0.21% 1,453,108
2015-01-23 2015-01-21 128.700 12,640 +44 0.20% 1,626,768
2015-01-21 2015-01-19 126.000 12,596 -89 0.20% 1,587,096
2015-01-20 2015-01-16 125.100 12,685 +58 0.20% 1,586,894
2015-01-19 2015-01-15 127.800 12,627 +53 0.20% 1,613,731
2015-01-16 2015-01-14 134.100 12,574 +343 0.20% 1,686,173
2015-01-15 2015-01-13 146.700 12,231 +160 0.20% 1,794,288
2015-01-14 2015-01-12 144.000 12,071 +444 0.19% 1,738,224
2015-01-13 2015-01-09 141.300 11,627 +22 0.19% 1,642,895
2015-01-09 2015-01-07 128.700 11,605 +116 0.19% 1,493,564
2015-01-08 2015-01-06 133.200 11,489 -262 0.18% 1,530,335
2015-01-07 2015-01-05 126.000 11,751 -9 0.19% 1,480,626
2015-01-06 2015-01-02 126.000 11,760 -9 0.19% 1,481,760
2015-01-05 2014-12-31 122.400 11,769 -9 0.19% 1,440,526
2014-12-30 2014-12-24 131.400 11,778 -240 0.19% 1,547,629
2014-12-29 2014-12-22 132.300 12,018 -13 0.19% 1,589,981
2014-12-22 2014-12-18 131.400 12,031 -9 0.19% 1,580,873
2014-12-18 2014-12-16 135.900 12,040 -14 0.19% 1,636,236
2014-12-17 2014-12-15 143.100 12,054 -22 0.19% 1,724,927
2014-12-16 2014-12-12 144.000 12,076 -53 0.19% 1,738,944
2014-12-15 2014-12-11 137.700 12,129 -45 0.19% 1,670,163
2014-12-12 2014-12-10 141.300 12,174 -75 0.20% 1,720,186
2014-12-10 2014-12-08 147.600 12,249 -89 0.20% 1,807,952
2014-12-08 2014-12-04 149.400 12,338 +231 0.20% 1,843,297
2014-12-05 2014-12-03 153.000 12,107 -62 0.19% 1,852,371
2014-12-01 2014-11-27 153.000 12,169 -22 0.20% 1,861,857
2014-11-27 2014-11-25 159.300 12,191 +13 0.20% 1,942,026
2014-11-26 2014-11-24 166.500 12,178 +151 0.20% 2,027,637
2014-11-25 2014-11-21 169.200 12,027 +987 0.19% 2,034,968
2014-11-20 2014-11-18 153.000 11,040 -178 0.18% 1,689,120
2014-11-19 2014-11-17 157.500 11,218 -45 0.18% 1,766,835
2014-11-17 2014-11-13 153.000 11,263 -97 0.18% 1,723,239
2014-11-14 2014-11-12 153.900 11,360 -329 0.18% 1,748,304
2014-11-13 2014-11-11 153.000 11,689 +71 0.19% 1,788,417
2014-11-12 2014-11-10 153.000 11,618 +9 0.19% 1,777,554
2014-11-06 2014-11-04 153.000 11,609 +4 0.19% 1,776,177
2014-11-03 2014-10-30 153.000 11,605 +9 0.19% 1,775,565
2014-10-31 2014-10-29 153.900 11,596 +5 0.19% 1,784,624
2014-10-30 2014-10-28 153.900 11,591 -89 0.19% 1,783,855
2014-10-28 2014-10-24 137.700 11,680 -23 0.19% 1,608,336
2014-10-22 2014-10-20 138.600 11,703 -44 0.19% 1,622,036
2014-10-21 2014-10-17 137.700 11,747 -9 0.19% 1,617,562
2014-10-20 2014-10-16 140.400 11,756 -9 0.19% 1,650,542
2014-10-17 2014-10-15 143.100 11,765 -369 0.19% 1,683,572
2014-10-16 2014-10-14 144.000 12,134 -44 0.19% 1,747,296
2014-10-15 2014-10-13 144.000 12,178 +13 0.20% 1,753,632
2014-10-14 2014-10-10 142.200 12,165 +5 0.20% 1,729,863
2014-10-13 2014-10-09 144.900 12,160 +173 0.20% 1,761,984
2014-10-10 2014-10-08 148.500 11,987 +227 0.19% 1,780,070
2014-10-08 2014-10-06 151.200 11,760 -9 0.19% 1,778,112
2014-10-03 2014-09-29 149.400 11,769 +195 0.19% 1,758,289
2014-09-30 2014-09-26 153.000 11,574 +63 0.19% 1,770,822
2014-09-25 2014-09-23 151.200 11,511 +8 0.18% 1,740,463
2014-09-24 2014-09-22 148.500 11,503 -128 0.18% 1,708,196
2014-09-23 2014-09-19 162.900 11,631 +120 0.19% 1,894,690
2014-09-22 2014-09-18 159.300 11,511 +40 0.18% 1,833,702
2014-09-19 2014-09-17 162.000 11,471 -49 0.18% 1,858,302
2014-09-17 2014-09-15 161.100 11,520 -14 0.19% 1,855,872
2014-09-16 2014-09-12 161.100 11,534 +9 0.19% 1,858,127
2014-09-15 2014-09-11 161.100 11,525 +67 0.19% 1,856,678
2014-09-12 2014-09-10 162.000 11,458 +18 0.18% 1,856,196
2014-09-10 2014-09-05 157.500 11,440 +11 0.18% 1,801,800
2014-09-08 2014-09-04 159.300 11,429 +13 0.18% 1,820,640
2014-09-05 2014-09-03 150.300 11,416 -27 0.18% 1,715,825
2014-09-04 2014-09-02 149.400 11,443 -66 0.18% 1,709,584
2014-09-02 2014-08-29 150.300 11,509 +9 0.18% 1,729,803
2014-09-01 2014-08-28 148.500 11,500 +257 0.18% 1,707,750
2014-08-29 2014-08-27 148.500 11,243 +32 0.18% 1,669,586
2014-08-28 2014-08-26 148.500 11,211 -14 0.18% 1,664,834
2014-08-20 2014-08-18 137.700 11,225 -53 0.18% 1,545,683
2014-08-19 2014-08-15 137.700 11,278 -27 0.18% 1,552,981
2014-08-14 2014-08-12 137.700 11,305 +27 0.18% 1,556,699
2014-08-13 2014-08-11 142.200 11,278 -27 0.18% 1,603,732
2014-08-11 2014-08-07 138.600 11,305 +107 0.18% 1,566,873
2014-08-08 2014-08-06 137.700 11,198 +13 0.18% 1,541,965
2014-08-07 2014-08-05 144.000 11,185 -62 0.18% 1,610,640
2014-08-06 2014-08-04 144.900 11,247 -18 0.18% 1,629,690
2014-08-01 2014-07-30 141.300 11,265 -31 0.18% 1,591,745
2014-07-31 2014-07-29 135.900 11,296 +5 0.18% 1,535,126
2014-07-29 2014-07-25 141.300 11,291 +497 0.18% 1,595,418
2014-07-28 2014-07-24 145.800 10,794 -31 0.17% 1,573,765
2014-07-25 2014-07-23 143.100 10,825 +14 0.17% 1,549,058
2014-07-24 2014-07-22 149.400 10,811 -18 0.17% 1,615,163
2014-07-22 2014-07-18 146.700 10,829 -227 0.17% 1,588,614
2014-07-21 2014-07-17 151.200 11,056 +13 0.18% 1,671,667
2014-07-18 2014-07-16 155.700 11,043 +18 0.18% 1,719,395
2014-07-16 2014-07-14 155.700 11,025 +22 0.18% 1,716,593
2014-07-14 2014-07-10 155.700 11,003 +32 0.18% 1,713,167
2014-07-11 2014-07-09 150.300 10,971 -23 0.18% 1,648,941
2014-07-09 2014-07-07 152.100 10,994 -26 0.18% 1,672,187
2014-07-08 2014-07-04 151.200 11,020 +538 0.18% 1,666,224
2014-07-07 2014-07-03 154.800 10,482 +18 0.19% 1,622,614
2014-07-04 2014-07-02 152.100 10,464 +62 0.18% 1,591,574
2014-06-30 2014-06-26 150.300 10,402 -22 0.18% 1,563,421
2014-06-27 2014-06-25 144.900 10,424 -44 0.18% 1,510,438
2014-06-25 2014-06-23 148.500 10,468 +13 0.18% 1,554,498
2014-06-24 2014-06-20 149.400 10,455 +49 0.18% 1,561,977
2014-06-23 2014-06-19 144.900 10,406 -85 0.18% 1,507,829
2014-06-20 2014-06-18 144.000 10,491 +54 0.19% 1,510,704
2014-06-19 2014-06-17 156.600 10,437 +400 0.18% 1,634,434
2014-06-18 2014-06-16 165.600 10,037 -14 0.18% 1,662,127
2014-06-17 2014-06-13 160.200 10,051 -17 0.18% 1,610,170
2014-06-12 2014-06-10 156.600 10,068 -9 0.18% 1,576,649
2014-06-11 2014-06-09 159.300 10,077 -5 0.18% 1,605,266
2014-06-10 2014-06-06 154.800 10,082 -97 0.18% 1,560,694
2014-06-09 2014-06-05 152.100 10,179 +17 0.18% 1,548,226
2014-06-06 2014-06-04 143.100 10,162 +23 0.18% 1,454,182
2014-06-04 2014-05-30 145.887 10,139 -407 0.18% 1,479,152
2014-05-30 2014-05-28 141.545 10,546 +24 0.18% 1,492,738
2014-05-28 2014-05-26 138.940 10,522 -47 0.18% 1,461,930
2014-05-27 2014-05-23 137.204 10,569 -73 0.18% 1,450,105
2014-05-23 2014-05-21 138.940 10,642 -19 0.18% 1,478,603
2014-05-22 2014-05-20 135.467 10,661 -129 0.18% 1,444,212
2014-05-20 2014-05-16 147.624 10,790 +23 0.18% 1,592,864
2014-05-19 2014-05-15 140.677 10,767 -23 0.18% 1,514,670
2014-05-16 2014-05-14 130.257 10,790 -9 0.18% 1,405,468
2014-05-15 2014-05-13 128.520 10,799 -23 0.18% 1,387,885
2014-05-14 2014-05-12 128.520 10,822 -5 0.18% 1,390,841
2014-05-13 2014-05-09 129.388 10,827 -156 0.18% 1,400,886
2014-05-12 2014-05-08 131.993 10,983 -604 0.19% 1,449,682
2014-05-09 2014-05-07 160.650 11,587 -27 0.20% 1,861,449
2014-05-08 2014-05-05 164.123 11,614 -115 0.20% 1,906,128
2014-05-07 2014-05-02 169.334 11,729 +23 0.20% 1,986,113
2014-05-05 2014-04-30 166.728 11,706 +594 0.20% 1,951,723
2014-05-02 2014-04-29 165.860 11,112 -737 0.19% 1,843,036
2014-04-29 2014-04-25 176.281 11,849 -5 0.20% 2,088,748
2014-04-28 2014-04-24 177.149 11,854 +5 0.20% 2,099,923
2014-04-25 2014-04-23 178.017 11,849 -23 0.20% 2,109,327
2014-04-23 2014-04-17 180.622 11,872 +32 0.20% 2,144,349
2014-04-17 2014-04-15 185.833 11,840 +9 0.20% 2,200,259
2014-04-16 2014-04-14 181.491 11,831 +14 0.20% 2,147,218
2014-04-14 2014-04-10 190.175 11,817 +42 0.20% 2,247,293
2014-04-11 2014-04-09 195.385 11,775 -5 0.20% 2,300,656
2014-04-09 2014-04-07 184.964 11,780 -263 0.20% 2,178,880
2014-04-08 2014-04-04 188.438 12,043 +65 0.21% 2,269,357
2014-04-07 2014-04-03 193.648 11,978 +18 0.20% 2,319,517
2014-04-03 2014-04-01 204.069 11,960 -184 0.20% 2,440,660
2014-04-02 2014-03-31 191.043 12,144 -115 0.21% 2,320,026
2014-04-01 2014-03-28 191.911 12,259 +244 0.21% 2,352,641
2014-03-31 2014-03-27 199.727 12,015 -1,626 0.20% 2,399,716
2014-03-28 2014-03-26 204.069 13,641 -9 0.23% 2,783,700
2014-03-27 2014-03-25 199.727 13,650 -452 0.23% 2,726,270
2014-03-26 2014-03-24 216.226 14,102 -575 0.24% 3,049,217
2014-03-25 2014-03-21 217.094 14,677 +124 0.25% 3,186,292
2014-03-24 2014-03-20 221.436 14,553 +1,018 0.25% 3,222,560
2014-03-21 2014-03-19 210.147 13,535 -106 0.23% 2,844,343
2014-03-20 2014-03-18 214.489 13,641 -511 0.23% 2,925,846
2014-03-19 2014-03-17 217.094 14,152 +202 0.24% 3,072,318
2014-03-18 2014-03-14 230.120 13,950 -110 0.24% 3,210,173
2014-03-17 2014-03-13 247.487 14,060 -78 0.24% 3,479,674
2014-03-14 2014-03-12 238.804 14,138 -1,069 0.24% 3,376,206
2014-03-13 2014-03-11 247.487 15,207 -120 0.26% 3,763,542
2014-03-12 2014-03-10 260.513 15,327 -4,625 0.26% 3,992,884
2014-03-11 2014-03-07 213.621 19,952 +1,207 0.34% 4,262,161
2014-03-10 2014-03-06 189.306 18,745 -13,427 0.32% 3,548,545
2014-03-07 2014-03-05 195.385 32,172 -7,688 0.55% 6,285,921
2014-03-06 2014-03-04 175.412 39,860 -78 0.68% 6,991,929
2014-03-05 2014-03-03 174.544 39,938 +6,987 0.68% 6,970,930
2014-03-04 2014-02-28 164.992 32,951 +576 0.56% 5,436,639
2014-03-03 2014-02-27 165.860 32,375 +3,478 0.55% 5,369,718
2014-02-28 2014-02-26 169.334 28,897 +10,346 0.49% 4,893,231
2014-02-27 2014-02-25 165.860 18,551 +511 0.32% 3,076,869
2014-02-26 2014-02-24 170.202 18,040 -23 0.31% 3,070,442
2014-02-25 2014-02-21 172.807 18,063 +313 0.31% 3,121,413
2014-02-24 2014-02-20 166.728 17,750 +115 0.30% 2,959,429
2014-02-21 2014-02-19 182.359 17,635 -73 0.30% 3,215,904
2014-02-20 2014-02-18 182.359 17,708 -115 0.30% 3,229,216
2014-02-19 2014-02-17 182.359 17,823 +460 0.30% 3,250,188
2014-02-18 2014-02-14 184.964 17,363 +19 0.30% 3,211,535
2014-02-17 2014-02-13 180.622 17,344 +106 0.30% 3,132,715
2014-02-14 2014-02-12 182.359 17,238 -28 0.29% 3,143,507
2014-02-13 2014-02-11 182.359 17,266 +87 0.29% 3,148,614
2014-02-12 2014-02-10 192.780 17,179 +217 0.29% 3,311,762
2014-02-11 2014-02-07 190.175 16,962 +161 0.29% 3,225,741
2014-02-10 2014-02-06 197.122 16,801 -37 0.29% 3,311,840
2014-02-07 2014-02-05 193.648 16,838 +677 0.29% 3,260,646
2014-02-06 2014-02-04 204.937 16,161 +56 0.28% 3,311,986
2014-02-05 2014-01-30 210.147 16,105 +18 0.27% 3,384,421
2014-02-04 2014-01-28 212.752 16,087 +69 0.27% 3,422,547
2014-01-29 2014-01-27 209.279 16,018 +60 0.27% 3,352,229
2014-01-28 2014-01-24 207.542 15,958 -32 0.27% 3,311,957
2014-01-27 2014-01-23 191.911 15,990 +92 0.27% 3,068,662
2014-01-24 2014-01-22 201.463 15,898 -115 0.27% 3,202,866
2014-01-23 2014-01-21 198.858 16,013 +37 0.27% 3,184,319
2014-01-22 2014-01-20 199.727 15,976 +110 0.27% 3,190,834
2014-01-21 2014-01-17 211.884 15,866 -53,422 0.27% 3,361,751
2014-01-20 2014-01-16 215.358 69,288 +92 1.18% 14,921,691
2014-01-17 2014-01-15 225.778 69,196 -37 1.18% 15,622,936
2014-01-16 2014-01-14 215.358 69,233 +147 1.18% 14,909,846
2014-01-15 2014-01-13 225.778 69,086 +576 1.18% 15,598,101
2014-01-14 2014-01-10 260.513 68,510 -355 1.17% 17,847,753
2014-01-13 2014-01-09 213.621 68,865 +396 1.17% 14,710,993
2014-01-10 2014-01-08 191.043 68,469 +424 1.17% 13,080,519
2014-01-09 2014-01-07 191.043 68,045 -6,264 1.16% 12,999,517
2014-01-08 2014-01-06 191.043 74,309 -212 1.27% 14,196,210
2014-01-07 2014-01-03 191.043 74,521 -3,197 1.27% 14,236,711
2014-01-06 2014-01-02 191.043 77,718 -3,593 1.32% 14,847,476
2014-01-03 2013-12-31 191.911 81,311 -801 1.39% 15,604,501
2014-01-02 2013-12-27 202.332 82,112 -963 1.40% 16,613,873
2013-12-30 2013-12-24 208.410 83,075 -276 1.42% 17,313,701
2013-12-27 2013-12-20 212.752 83,351 -2,681 1.42% 17,733,123
2013-12-23 2013-12-19 213.621 86,032 -2,069 1.47% 18,378,220
2013-12-19 2013-12-17 211.884 88,101 +65 1.50% 18,667,192
2013-12-18 2013-12-16 217.094 88,036 -967 1.50% 19,112,110
2013-12-17 2013-12-13 217.094 89,003 -636 1.52% 19,322,040
2013-12-16 2013-12-12 217.094 89,639 +447 1.53% 19,460,112
2013-12-13 2013-12-11 225.778 89,192 -1,755 1.52% 20,137,594
2013-12-12 2013-12-10 234.462 90,947 -2,267 1.55% 21,323,597
2013-12-11 2013-12-09 234.462 93,214 -1,732 1.59% 21,855,122
2013-12-10 2013-12-06 234.462 94,946 -188 1.62% 22,261,210
2013-12-09 2013-12-05 230.120 95,134 -1,198 1.62% 21,892,228
2013-12-06 2013-12-04 230.120 96,332 -7,329 1.64% 22,167,911
2013-12-05 2013-12-03 238.804 103,661 -3,183 1.77% 24,754,628
2013-12-04 2013-12-02 217.094 106,844 -5,200 1.82% 23,195,219
2013-12-03 2013-11-29 230.120 112,044 -2,759 1.91% 25,783,555
2013-12-02 2013-11-28 234.462 114,803 -4,795 1.96% 26,916,918
2013-11-29 2013-11-27 251.829 119,598 -6,131 2.04% 30,118,285
2013-11-28 2013-11-26 273.539 125,729 -2,096 2.14% 34,391,755
2013-11-27 2013-11-25 273.539 127,825 -2,382 2.18% 34,965,092
2013-11-26 2013-11-22 290.906 130,207 -442 2.22% 37,878,037
2013-11-25 2013-11-21 295.248 130,649 -106 2.23% 38,573,880
2013-11-22 2013-11-20 290.906 130,755 -124 2.23% 38,037,454
2013-11-21 2013-11-19 295.248 130,879 -51 2.23% 38,641,788
2013-11-19 2013-11-15 299.590 130,930 -4 2.23% 39,225,328
2013-11-18 2013-11-14 299.590 130,934 +4 2.23% 39,226,527
2013-11-15 2013-11-13 308.274 130,930 +5 2.23% 40,362,294
2013-11-13 2013-11-11 312.616 130,925 +14 2.23% 40,929,214
2013-11-12 2013-11-08 312.616 130,911 +23 2.23% 40,924,838
2013-11-08 2013-11-06 321.299 130,888 +32 2.23% 42,054,249
2013-11-07 2013-11-05 338.667 130,856 +161 2.23% 44,316,614
2013-11-06 2013-11-04 369.060 130,695 -9 2.23% 48,234,327
2013-11-05 2013-11-01 356.035 130,704 -14 2.23% 46,535,144
2013-11-01 2013-10-30 351.693 130,718 +14 2.23% 45,972,566
2013-10-31 2013-10-29 364.718 130,704 -461 2.23% 47,670,147
2013-10-30 2013-10-28 369.060 131,165 +5 2.24% 48,407,786
2013-10-29 2013-10-25 369.060 131,160 +69 2.24% 48,405,940
2013-10-25 2013-10-23 373.402 131,091 -37 2.23% 48,949,657
2013-10-15 2013-10-10 356.035 131,128 -9 2.24% 46,686,102
2013-10-11 2013-10-09 364.718 131,137 -65 2.24% 47,828,070
2013-10-10 2013-10-08 351.693 131,202 +14 2.24% 46,142,785
2013-10-09 2013-10-07 364.718 131,188 +230 2.24% 47,846,671
2013-10-08 2013-10-04 373.402 130,958 +231 2.23% 48,899,995
2013-10-07 2013-10-03 373.402 130,727 +55 2.23% 48,813,739
2013-10-03 2013-09-30 364.718 130,672 +802 2.23% 47,658,476
2013-10-02 2013-09-27 377.744 129,870 -5 2.21% 49,057,614
2013-09-27 2013-09-25 373.402 129,875 +23 2.21% 48,495,600
2013-09-26 2013-09-24 369.060 129,852 -5 2.21% 47,923,210
2013-09-25 2013-09-23 373.402 129,857 -9 2.21% 48,488,879
2013-09-23 2013-09-18 364.718 129,866 -14 2.21% 47,364,513
2013-09-19 2013-09-17 356.035 129,880 +244 2.21% 46,241,771
2013-09-18 2013-09-16 364.718 129,636 +581 2.21% 47,280,628
2013-09-17 2013-09-13 373.402 129,055 -585 2.20% 48,189,411
2013-09-16 2013-09-12 364.718 129,640 +9 2.21% 47,282,087
2013-09-11 2013-09-09 386.428 129,631 -32 2.21% 50,093,019
2013-09-06 2013-09-04 386.428 129,663 -23 2.21% 50,105,385
2013-09-03 2013-08-30 382.086 129,686 -55 2.21% 49,551,191
2013-09-02 2013-08-29 382.086 129,741 -217 2.21% 49,572,205
2013-08-30 2013-08-28 364.718 129,958 -170 2.22% 47,398,067
2013-08-29 2013-08-27 373.402 130,128 -28 2.22% 48,590,071
2013-08-28 2013-08-26 377.744 130,156 -14 2.22% 49,165,649
2013-08-23 2013-08-21 369.060 130,170 -4 2.22% 48,040,571
2013-08-22 2013-08-20 373.402 130,174 +9 2.22% 48,607,247
2013-08-21 2013-08-19 382.086 130,165 +41 2.22% 49,734,210
2013-08-20 2013-08-16 364.718 130,124 +5 2.22% 47,458,610
2013-08-19 2013-08-15 373.402 130,119 +14 2.22% 48,586,710
2013-08-09 2013-08-07 412.479 130,105 +23 2.22% 53,665,591
2013-08-07 2013-08-05 403.795 130,082 -88 2.22% 52,526,502
2013-08-05 2013-08-01 395.112 130,170 -14 2.22% 51,431,670
2013-08-02 2013-07-31 364.718 130,184 +19 2.22% 47,480,494
2013-07-30 2013-07-26 382.086 130,165 -19 2.22% 49,734,210
2013-07-26 2013-07-24 377.744 130,184 -13 2.22% 49,176,225
2013-07-25 2013-07-23 369.060 130,197 +59 2.22% 48,050,535
2013-07-22 2013-07-18 364.718 130,138 -18 2.22% 47,463,717
2013-07-19 2013-07-17 373.402 130,156 -55 2.22% 48,600,526
2013-07-18 2013-07-16 382.086 130,211 -19 2.22% 49,751,786
2013-07-16 2013-07-12 386.428 130,230 -9 2.22% 50,324,489
2013-07-15 2013-07-11 373.402 130,239 +5 2.22% 48,631,519
2013-07-10 2013-07-08 373.402 130,234 -23 2.22% 48,629,652
2013-07-04 2013-07-02 425.505 130,257 -116 2.22% 55,424,971
2013-07-03 2013-06-28 416.821 130,373 -9 2.22% 54,342,200
2013-07-02 2013-06-27 373.402 130,382 +5 2.22% 48,684,915
2013-06-28 2013-06-26 373.402 130,377 +23 2.22% 48,683,048
2013-06-27 2013-06-25 369.060 130,354 +9 2.22% 48,108,478
2013-06-26 2013-06-24 373.402 130,345 -4 2.22% 48,671,099
2013-06-25 2013-06-21 395.112 130,349 -129 2.22% 51,502,395
2013-06-24 2013-06-20 373.402 130,478 -784 2.22% 48,720,762
2013-06-21 2013-06-19 373.402 131,262 +199 2.24% 49,013,509
2013-06-20 2013-06-18 329.983 131,063 -83 2.23% 43,248,597
2013-06-19 2013-06-17 295.248 131,146 -28 2.24% 38,720,619
2013-06-18 2013-06-14 282.223 131,174 -37 2.24% 37,020,258
2013-06-17 2013-06-13 273.539 131,211 +115 2.24% 35,891,294
2013-06-13 2013-06-10 273.539 131,096 +231 2.23% 35,859,838
2013-06-11 2013-06-07 277.881 130,865 -65 2.23% 36,364,851
2013-06-10 2013-06-06 286.564 130,930 -60,319 2.23% 37,519,879
2013-06-04 2013-05-31 260.513 191,249 -1,433 3.26% 49,822,871
2013-06-03 2013-05-30 264.855 192,682 -622 3.28% 51,032,789
2013-05-31 2013-05-29 273.539 193,304 -870 3.29% 52,876,137
2013-05-30 2013-05-28 277.881 194,174 -314 3.31% 53,957,197
2013-05-29 2013-05-27 260.513 194,488 -105 3.32% 50,666,673
2013-05-28 2013-05-24 260.513 194,593 +18 3.32% 50,694,027
2013-05-27 2013-05-23 269.197 194,575 -51 3.32% 52,378,982
2013-05-24 2013-05-22 290.906 194,626 -37 3.32% 56,617,930
2013-05-23 2013-05-21 290.906 194,663 -543 3.32% 56,628,694
2013-05-22 2013-05-20 277.881 195,206 -240 3.33% 54,243,970
2013-05-21 2013-05-16 269.197 195,446 +51 3.33% 52,613,453
2013-05-20 2013-05-15 264.855 195,395 -32 3.33% 51,751,341
2013-05-16 2013-05-14 273.539 195,427 -23 3.33% 53,456,860
2013-05-15 2013-05-13 277.881 195,450 -115 3.33% 54,311,772
2013-05-14 2013-05-10 269.197 195,565 +18 3.33% 52,645,487
2013-05-13 2013-05-09 273.539 195,547 +51 3.33% 53,489,684
2013-05-10 2013-05-08 269.197 195,496 -516 3.33% 52,626,913
2013-05-09 2013-05-07 303.932 196,012 -217 3.34% 59,574,311
2013-05-08 2013-05-06 299.590 196,229 -124 3.34% 58,788,260
2013-05-07 2013-05-03 295.248 196,353 -576 3.35% 57,972,867
2013-05-06 2013-05-02 282.223 196,929 -46 3.36% 55,577,801
2013-05-03 2013-04-30 277.881 196,975 +55 3.36% 54,735,540
2013-05-02 2013-04-29 290.906 196,920 -235 3.36% 57,285,269
2013-04-30 2013-04-26 290.906 197,155 -129 3.36% 57,353,632
2013-04-29 2013-04-25 303.932 197,284 -414 3.36% 59,960,912
2013-04-26 2013-04-24 325.641 197,698 -19,462 3.37% 64,378,650
2013-04-25 2013-04-23 321.299 217,160 -212 3.70% 69,773,399
2013-04-23 2013-04-19 329.983 217,372 -322 3.71% 71,729,123
2013-04-22 2013-04-18 329.983 217,694 -166 3.71% 71,835,378
2013-04-19 2013-04-17 329.983 217,860 +14 3.71% 71,890,155
2013-04-16 2013-04-12 347.351 217,846 -152 3.61% 75,668,984
2013-04-15 2013-04-11 360.376 217,998 -1,727 3.62% 78,561,348
2013-04-12 2013-04-10 356.035 219,725 -636 3.65% 78,229,698
2013-04-11 2013-04-09 347.351 220,361 -111 3.66% 76,542,572
2013-04-10 2013-04-08 347.351 220,472 -60 3.66% 76,581,127
2013-04-09 2013-04-05 360.376 220,532 -5,992 3.66% 79,474,542
2013-04-08 2013-04-03 373.402 226,524 -23 3.76% 84,584,542
2013-04-05 2013-04-02 386.428 226,547 -12,935 3.76% 87,544,053
2013-04-03 2013-03-28 390.770 239,482 -18,761 3.97% 93,582,300
2013-04-02 2013-03-27 395.112 258,243 -17,283 4.28% 102,034,791
2013-03-28 2013-03-26 390.770 275,526 -4,841 4.57% 107,667,201
2013-03-27 2013-03-25 395.112 280,367 -8,674 4.65% 110,776,239
2013-03-26 2013-03-22 403.795 289,041 -157 4.80% 116,713,402
2013-03-25 2013-03-21 399.453 289,198 -110 4.80% 115,521,133
2013-03-21 2013-03-19 395.112 289,308 -484 4.80% 114,308,931
2013-03-20 2013-03-18 403.795 289,792 -133 4.81% 117,016,652
2013-03-19 2013-03-15 399.453 289,925 -5 4.81% 115,811,536
2013-03-15 2013-03-13 403.795 289,930 -14 4.81% 117,072,376
2013-03-14 2013-03-12 403.795 289,944 -156 4.81% 117,078,029
2013-03-13 2013-03-11 412.479 290,100 -14 4.81% 119,660,183
2013-03-12 2013-03-08 403.795 290,114 -5 4.81% 117,146,674
2013-03-11 2013-03-07 403.795 290,119 +42 4.81% 117,148,693
2013-03-08 2013-03-06 390.770 290,077 -406 4.81% 113,353,291
2013-03-07 2013-03-05 390.770 290,483 -1,423 4.82% 113,511,943
2013-03-06 2013-03-04 403.795 291,906 -37 4.84% 117,870,275
2013-02-27 2013-02-25 395.112 291,943 +5 4.84% 115,350,050
2013-02-26 2013-02-22 399.453 291,938 -97 4.84% 116,615,635
2013-02-25 2013-02-21 399.453 292,035 -212 4.84% 116,654,382
2013-02-22 2013-02-20 399.453 292,247 -481 4.85% 116,739,067
2013-02-21 2013-02-19 403.795 292,728 -664 4.86% 118,202,195
2013-02-20 2013-02-18 408.137 293,392 -363 4.87% 119,744,189
2013-02-19 2013-02-15 399.453 293,755 -249 4.87% 117,341,442
2013-02-18 2013-02-14 408.137 294,004 -46 4.88% 119,993,969
2013-02-15 2013-02-08 403.795 294,050 -92 4.88% 118,736,012
2013-02-14 2013-02-07 408.137 294,142 -129 4.88% 120,050,292
2013-02-08 2013-02-06 395.112 294,271 -97 4.88% 116,269,869
2013-02-07 2013-02-05 416.821 294,368 -253 4.88% 122,698,755
2013-02-06 2013-02-04 412.479 294,621 -194 4.89% 121,525,001
2013-02-05 2013-02-01 416.821 294,815 -147 4.89% 122,885,074
2013-02-04 2013-01-31 425.505 294,962 -120 4.89% 125,507,729
2013-02-01 2013-01-30 429.847 295,082 -1,645 4.90% 126,840,002
2013-01-31 2013-01-29 429.847 296,727 -188 4.92% 127,547,100
2013-01-30 2013-01-28 416.821 296,915 -871 4.93% 123,760,398
2013-01-29 2013-01-25 429.847 297,786 -2,331 4.94% 128,002,307
2013-01-28 2013-01-24 451.556 300,117 -649 4.98% 135,519,647
2013-01-25 2013-01-23 442.872 300,766 -180 4.99% 133,200,924
2013-01-24 2013-01-22 451.556 300,946 -304 4.99% 135,893,987
2013-01-23 2013-01-21 434.189 301,250 -373 5.00% 130,799,289
2013-01-22 2013-01-18 442.872 301,623 -903 5.00% 133,580,466
2013-01-21 2013-01-17 460.240 302,526 -1,824 5.02% 139,234,512
2013-01-18 2013-01-16 451.556 304,350 -359 5.05% 137,431,084
2013-01-17 2013-01-15 451.556 304,709 -2,331 5.06% 137,593,193
2013-01-16 2013-01-14 442.872 307,040 -1,686 5.09% 135,979,505
2013-01-15 2013-01-11 434.189 308,726 -401 5.12% 134,045,282
2013-01-14 2013-01-10 451.556 309,127 -1,492 5.13% 139,588,167
2013-01-11 2013-01-09 460.240 310,619 -613 5.15% 142,959,233
2013-01-10 2013-01-08 468.924 311,232 -156 5.16% 145,944,027
2013-01-09 2013-01-07 477.607 311,388 -705 5.17% 148,721,201
2013-01-08 2013-01-04 477.607 312,093 -28 5.18% 149,057,914
2013-01-07 2013-01-03 494.975 312,121 -2,220 5.18% 154,492,062
2013-01-04 2013-01-02 494.975 314,341 -147 5.22% 155,590,906
2013-01-03 2012-12-31 468.924 314,488 -1,875 5.22% 147,470,843
2013-01-02 2012-12-27 460.240 316,363 -304 5.25% 145,602,851
2012-12-28 2012-12-24 468.924 316,667 -318 5.25% 148,492,627
2012-12-27 2012-12-20 468.924 316,985 -286 5.26% 148,641,745
2012-12-21 2012-12-19 486.291 317,271 -313 5.26% 154,286,074
2012-12-19 2012-12-17 503.659 317,584 -23 5.27% 159,953,936
2012-12-18 2012-12-14 512.342 317,607 -147 5.27% 162,723,546
2012-12-14 2012-12-12 494.975 317,754 -392 5.19% 157,280,255
2012-12-13 2012-12-11 494.975 318,146 -175 5.20% 157,474,285
2012-12-12 2012-12-10 494.975 318,321 -69 5.20% 157,560,906
2012-12-11 2012-12-07 486.291 318,390 -83 5.20% 154,830,234
2012-12-10 2012-12-06 494.975 318,473 -129 5.20% 157,636,142
2012-12-07 2012-12-05 512.342 318,602 -1,018 5.21% 163,233,327
2012-12-06 2012-12-04 521.026 319,620 -2,041 5.22% 166,530,398
2012-12-05 2012-12-03 521.026 321,661 -2,086 5.26% 167,593,813
2012-12-04 2012-11-30 529.710 323,747 -1,967 5.29% 171,492,018
2012-12-03 2012-11-29 529.710 325,714 -1,562 5.32% 172,533,957
2012-11-30 2012-11-28 512.342 327,276 -1,607 5.35% 167,677,385
2012-11-29 2012-11-27 512.342 328,883 -249 5.37% 168,500,720
2012-11-28 2012-11-26 512.342 329,132 -5 5.38% 168,628,293
2012-11-27 2012-11-23 503.659 329,137 -2,584 5.38% 165,772,705
2012-11-26 2012-11-22 521.026 331,721 -2,026 5.42% 172,835,336
2012-11-23 2012-11-21 529.710 333,747 -2,331 5.45% 176,789,118
2012-11-22 2012-11-20 538.394 336,078 -2,428 5.49% 180,942,296
2012-11-21 2012-11-19 538.394 338,506 -3,413 5.53% 182,249,516
2012-11-20 2012-11-16 547.078 341,919 -2,202 5.59% 187,056,200
2012-11-19 2012-11-15 538.394 344,121 -2,731 5.62% 185,272,597
2012-11-16 2012-11-14 555.761 346,852 -1,654 5.67% 192,766,916
2012-11-15 2012-11-13 547.078 348,506 -567 5.70% 190,659,799
2012-11-14 2012-11-12 573.129 349,073 -1,165 5.70% 200,063,802
2012-11-13 2012-11-09 573.129 350,238 -74 5.72% 200,731,497
2012-11-12 2012-11-08 564.445 350,312 -83 5.72% 197,731,879
2012-11-09 2012-11-07 555.761 350,395 -165 5.73% 194,735,979
2012-11-08 2012-11-06 564.445 350,560 -28 5.73% 197,871,862
2012-11-07 2012-11-05 564.445 350,588 -32 5.73% 197,887,666
2012-11-06 2012-11-02 564.445 350,620 -691 5.73% 197,905,728
2012-11-05 2012-11-01 564.445 351,311 -28 5.74% 198,295,760
2012-11-02 2012-10-31 564.445 351,339 -69 5.74% 198,311,564
2012-11-01 2012-10-30 564.445 351,408 -116 5.74% 198,350,511
2012-10-31 2012-10-29 573.129 351,524 -69 5.74% 201,468,540
2012-10-30 2012-10-26 564.445 351,593 -37 5.75% 198,454,933
2012-10-29 2012-10-25 564.445 351,630 -129 5.75% 198,475,818
2012-10-26 2012-10-24 564.445 351,759 -9 5.75% 198,548,631
2012-10-25 2012-10-22 564.445 351,768 -55 5.75% 198,553,711
2012-10-24 2012-10-19 564.445 351,823 -235 5.75% 198,584,756
2012-10-22 2012-10-18 581.813 352,058 -14 5.75% 204,831,782
2012-10-19 2012-10-17 590.496 352,072 -64 5.75% 207,897,240
2012-10-18 2012-10-16 616.548 352,136 -184 5.75% 217,108,636
2012-10-17 2012-10-15 599.180 352,320 -93 5.76% 211,103,149
2012-10-16 2012-10-12 599.180 352,413 -534 5.76% 211,158,872
2012-10-15 2012-10-11 590.496 352,947 -327 5.77% 208,413,924
2012-10-12 2012-10-10 573.129 353,274 -212 5.77% 202,471,516
2012-10-11 2012-10-09 564.445 353,486 -318 5.78% 199,523,428
2012-10-10 2012-10-08 564.445 353,804 -69 5.78% 199,702,921
2012-10-08 2012-10-04 573.129 353,873 -4 5.78% 202,814,820
2012-10-05 2012-10-03 555.761 353,877 -60 5.78% 196,671,139
2012-10-04 2012-09-28 599.180 353,937 -79 5.78% 212,072,023
2012-10-03 2012-09-27 590.496 354,016 -119 5.79% 209,045,165
2012-09-28 2012-09-26 581.813 354,135 -249 5.79% 206,040,207
2012-09-27 2012-09-25 564.445 354,384 -194 5.79% 200,030,300
2012-09-26 2012-09-24 564.445 354,578 -414 5.79% 200,139,802
2012-09-25 2012-09-21 555.761 354,992 -203 5.80% 197,290,813
2012-09-24 2012-09-20 616.548 355,195 -350 5.80% 218,994,655
2012-09-21 2012-09-19 625.231 355,545 -207 5.81% 222,297,918
2012-09-20 2012-09-18 616.548 355,752 -382 5.81% 219,338,072
2012-09-19 2012-09-17 633.915 356,134 -774 5.82% 225,758,765
2012-09-18 2012-09-14 633.915 356,908 +4 5.83% 226,249,415
2012-09-14 2012-09-12 633.915 356,904 -4 5.83% 226,246,880
2012-09-12 2012-09-10 625.231 356,908 -56 5.83% 223,150,108
2012-09-11 2012-09-07 616.548 356,964 +19 5.83% 220,085,328
2012-09-10 2012-09-06 616.548 356,945 +97 5.83% 220,073,614
2012-09-07 2012-09-05 616.548 356,848 -5 5.83% 220,013,808
2012-09-06 2012-09-04 607.864 356,853 +18 5.83% 216,918,062
2012-09-05 2012-09-03 625.231 356,835 -4 5.83% 223,104,466
2012-09-04 2012-08-31 581.813 356,839 +4 5.83% 207,613,428
2012-08-31 2012-08-29 633.915 356,835 +14 5.83% 226,203,140
2012-08-30 2012-08-28 633.915 356,821 +88 5.83% 226,194,265
2012-08-28 2012-08-24 599.180 356,733 -5 5.83% 213,747,331
2012-08-27 2012-08-23 581.813 356,738 +19 5.83% 207,554,665
2012-08-13 2012-08-09 607.864 356,719 +13 5.83% 216,836,608
2012-08-10 2012-08-08 616.548 356,706 -92 5.83% 219,926,259
2012-08-09 2012-08-07 581.813 356,798 -253 5.83% 207,589,574
2012-08-08 2012-08-06 599.180 357,051 -829 5.84% 213,937,870
2012-08-07 2012-08-03 616.548 357,880 -392 5.85% 220,650,086
2012-08-03 2012-08-01 686.018 358,272 -138 5.86% 245,780,986
2012-08-02 2012-07-31 686.018 358,410 -382 5.86% 245,875,657
2012-08-01 2012-07-30 677.334 358,792 -33 5.86% 243,022,048
2012-07-31 2012-07-27 659.967 358,825 -23 5.86% 236,812,492
2012-07-30 2012-07-26 677.334 358,848 -497 5.86% 243,059,979
2012-07-27 2012-07-25 694.702 359,345 -115 5.87% 249,637,553
2012-07-25 2012-07-23 686.018 359,460 +179 5.87% 246,595,975
2012-07-24 2012-07-20 677.334 359,281 -96 5.87% 243,353,265
2012-07-23 2012-07-19 703.385 359,377 -92 5.87% 252,780,530
2012-07-20 2012-07-18 694.702 359,469 -60 5.87% 249,723,696
2012-07-19 2012-07-17 694.702 359,529 -46 5.88% 249,765,378
2012-07-18 2012-07-16 694.702 359,575 +78 5.88% 249,797,334
2012-07-16 2012-07-12 694.702 359,497 -143 5.88% 249,743,147
2012-07-13 2012-07-11 694.702 359,640 -14 5.88% 249,842,490
2012-07-12 2012-07-10 694.702 359,654 -119 5.88% 249,852,216
2012-07-11 2012-07-09 694.702 359,773 -5 5.88% 249,934,885
2012-07-10 2012-07-06 694.702 359,778 -511 5.88% 249,938,359
2012-07-09 2012-07-05 694.702 360,289 -461 5.89% 250,293,351
2012-07-06 2012-07-04 694.702 360,750 -5 5.90% 250,613,608
2012-07-05 2012-07-03 694.702 360,755 -299 5.90% 250,617,082
2012-06-28 2012-06-26 694.702 361,054 -14 5.90% 250,824,798
2012-06-26 2012-06-22 694.702 361,068 +5 5.90% 250,834,524
2012-06-25 2012-06-21 694.702 361,063 +23 5.90% 250,831,050
2012-06-22 2012-06-20 712.069 361,040 +55 5.90% 257,085,449
2012-06-21 2012-06-19 694.702 360,985 +5 5.90% 250,776,863
2012-06-20 2012-06-18 694.702 360,980 +4 5.90% 250,773,390
2012-06-19 2012-06-15 694.702 360,976 -4 5.90% 250,770,611
2012-06-14 2012-06-12 677.334 360,980 +4 5.90% 244,504,055
2012-06-11 2012-06-07 703.385 360,976 -9 5.90% 253,905,244
2012-06-06 2012-06-04 712.069 360,985 -23 5.90% 257,046,285
2012-06-05 2012-06-01 729.437 361,008 +6,334 5.90% 263,332,484
2012-06-04 2012-05-31 746.804 354,674 +5,758 5.80% 264,872,047
2012-06-01 2012-05-30 729.437 348,916 +3,569 5.70% 254,512,135
2012-05-31 2012-05-29 746.804 345,347 +3,455 5.64% 257,906,603
2012-05-29 2012-05-25 746.804 341,892 -133 5.59% 255,326,395
2012-05-24 2012-05-22 755.488 342,025 -33 5.59% 258,395,786
2012-05-23 2012-05-21 659.967 342,058 +19 5.59% 225,746,834
2012-05-16 2012-05-14 764.172 342,039 -14 5.59% 261,376,551
2012-05-15 2012-05-11 755.488 342,053 -86,299 5.59% 258,416,940
2012-05-10 2012-05-08 746.804 428,352 +5 7.00% 319,895,089
2012-05-09 2012-05-07 746.804 428,347 -5 7.00% 319,891,355
2012-05-07 2012-05-03 764.172 428,352 +5 7.00% 327,334,510
2012-05-02 2012-04-27 755.488 428,347 -37 7.00% 323,611,022
2012-04-30 2012-04-26 746.804 428,384 +658 7.00% 319,918,987
2012-04-27 2012-04-25 764.172 427,726 +281 6.99% 326,856,138
2012-04-26 2012-04-24 772.856 427,445 -170 6.99% 330,353,240
2012-04-25 2012-04-23 781.539 427,615 -636 6.99% 334,197,936
2012-04-24 2012-04-20 781.539 428,251 -944 7.00% 334,694,995
2012-04-23 2012-04-19 746.804 429,195 -193 7.01% 320,524,645
2012-04-20 2012-04-18 772.856 429,388 -5 7.02% 331,854,899
2012-04-19 2012-04-17 764.172 429,393 -5 7.02% 328,130,013
2012-04-18 2012-04-16 798.907 429,398 -138 7.02% 343,049,008
2012-04-17 2012-04-13 790.223 429,536 -419 7.02% 339,429,265
2012-04-16 2012-04-12 807.591 429,955 +263 7.03% 347,227,629
2012-04-13 2012-04-11 816.274 429,692 +562 7.02% 350,746,580
2012-04-12 2012-04-10 824.958 429,130 +41 7.01% 354,014,300
2012-04-11 2012-04-05 798.907 429,089 +28 7.01% 342,802,146
2012-04-10 2012-04-03 816.274 429,061 +50 7.01% 350,231,511
2012-04-03 2012-03-30 807.591 429,011 -106 7.01% 346,465,264
2012-04-02 2012-03-29 790.223 429,117 -9 7.01% 339,098,162
2012-03-30 2012-03-28 790.223 429,126 -4 7.01% 339,105,274
2012-03-29 2012-03-27 790.223 429,130 -28 7.01% 339,108,435
2012-03-27 2012-03-23 807.591 429,158 -14 7.01% 346,583,980
2012-03-26 2012-03-22 798.907 429,172 -51 7.02% 342,868,455
2012-03-23 2012-03-21 798.907 429,223 +175 7.02% 342,909,199
2012-03-22 2012-03-20 833.642 429,048 +208 7.01% 357,672,407
2012-03-21 2012-03-19 807.591 428,840 +9 7.01% 346,327,166
2012-03-20 2012-03-16 816.274 428,831 +60 7.01% 350,043,767
2012-03-19 2012-03-15 807.591 428,771 +120 7.01% 346,271,442
2012-03-16 2012-03-14 859.693 428,651 +179 7.01% 368,508,372
2012-03-15 2012-03-13 824.958 428,472 +581 7.00% 353,471,477
2012-03-14 2012-03-12 885.745 427,891 +37 6.99% 379,002,126
2012-03-13 2012-03-09 911.796 427,854 +115 6.99% 390,115,511
2012-03-09 2012-03-07 824.958 427,739 -46 6.99% 352,866,783
2012-03-08 2012-03-06 851.009 427,785 -56 6.99% 364,049,091
2012-03-07 2012-03-05 885.745 427,841 +69 6.91% 378,957,839
2012-03-06 2012-03-02 920.480 427,772 +889 6.91% 393,755,418
2012-03-02 2012-02-29 989.950 426,883 -9 6.89% 422,592,743
2012-03-01 2012-02-28 981.266 426,892 +9 6.89% 418,894,620
2012-02-28 2012-02-24 972.582 426,883 +5 6.89% 415,178,835
2012-02-27 2012-02-23 972.582 426,878 +9 6.89% 415,173,972
2012-02-24 2012-02-22 1016.001 426,869 +9 6.89% 433,699,380
2012-02-23 2012-02-21 1024.685 426,860 -230 6.89% 437,396,990
2012-02-22 2012-02-20 1024.685 427,090 -341 6.90% 437,632,668
2012-02-20 2012-02-16 972.582 427,431 -2,704 6.90% 415,711,810
2012-02-17 2012-02-15 1007.317 430,135 +69 6.94% 433,282,446
2012-02-16 2012-02-14 1042.052 430,066 +93 6.94% 448,151,319
2012-02-15 2012-02-13 1033.369 429,973 -69,095 6.94% 444,320,621
2012-02-10 2012-02-08 1033.369 499,068 +42 8.06% 515,721,228
2012-02-06 2012-02-02 1042.052 499,026 +37 8.06% 520,011,254
2012-02-03 2012-02-01 1042.052 498,989 +32 8.06% 519,972,698
2012-02-01 2012-01-30 981.266 498,957 +9 8.06% 489,609,557
2012-01-31 2012-01-27 1094.155 498,948 +23 8.06% 545,926,473
2012-01-30 2012-01-26 998.634 498,925 +5 8.06% 498,243,256
2012-01-27 2012-01-20 1042.052 498,920 +59 8.06% 519,900,796
2012-01-26 2012-01-19 1042.052 498,861 +5 8.05% 519,839,315
2012-01-20 2012-01-18 981.266 498,856 +111 8.05% 489,510,449
2012-01-19 2012-01-17 1059.420 498,745 +4 8.05% 528,380,411
2012-01-18 2012-01-16 1059.420 498,741 +14 8.05% 528,376,174
2012-01-17 2012-01-13 1050.736 498,727 +244 8.05% 524,030,511
2012-01-16 2012-01-12 1007.317 498,483 +92 8.05% 502,130,572
2012-01-12 2012-01-10 1033.369 498,391 +28 8.05% 515,021,638
2012-01-11 2012-01-09 981.266 498,363 +2,427 8.05% 489,026,685
2012-01-09 2012-01-05 1016.001 495,936 +5 8.01% 503,871,529
2012-01-06 2012-01-04 1120.206 495,931 +106 8.01% 555,545,059
2012-01-05 2012-01-03 1207.044 495,825 +60 8.01% 598,482,621
2012-01-04 2011-12-30 1180.993 495,765 +3,501 8.00% 585,494,870
2012-01-03 2011-12-29 1085.471 492,264 +575 7.95% 534,338,433
2011-12-30 2011-12-28 989.950 491,689 +5 7.94% 486,747,430
2011-12-29 2011-12-23 989.950 491,684 +42 7.94% 486,742,480
2011-12-28 2011-12-22 920.480 491,642 +46 7.94% 452,546,453
2011-12-21 2011-12-19 1007.317 491,596 +23 7.94% 495,193,178
2011-12-16 2011-12-14 955.215 491,573 +4 7.94% 469,557,767
2011-12-15 2011-12-13 955.215 491,569 -110 7.94% 469,553,947
2011-12-13 2011-12-09 955.215 491,679 +46,063 7.94% 469,659,020
2011-12-12 2011-12-08 955.215 445,616 -5 7.19% 425,658,964
2011-12-05 2011-12-01 955.215 445,621 +46 7.19% 425,663,740
2011-11-30 2011-11-28 946.531 445,575 +507 7.19% 421,750,530
2011-11-28 2011-11-24 920.480 445,068 +41 7.19% 409,676,034
2011-11-25 2011-11-23 955.215 445,027 -67,086 7.19% 425,096,343
2011-11-24 2011-11-22 920.480 512,113 +1,391 8.27% 471,389,591
2011-11-23 2011-11-21 955.215 510,722 +355 8.25% 487,849,174
2011-11-22 2011-11-18 955.215 510,367 +20,024 8.24% 487,510,073
2011-11-21 2011-11-17 953.912 490,343 +460 7.92% 467,744,149
2011-11-18 2011-11-16 945.318 489,883 -4,551 7.91% 463,095,392
2011-11-16 2011-11-14 945.318 494,434 +1,117 7.85% 467,397,536
2011-11-15 2011-11-11 953.912 493,317 +2,653 7.83% 470,581,084
2011-11-14 2011-11-10 945.318 490,664 +7,098 7.79% 463,833,685
2011-11-11 2011-11-09 979.694 483,566 +2,002 7.68% 473,746,500
2011-11-10 2011-11-08 979.694 481,564 +3,658 7.65% 471,785,153
2011-11-08 2011-11-04 953.912 477,906 +512 7.59% 455,880,344
2011-11-04 2011-11-02 936.725 477,394 +475 7.58% 447,186,681
2011-11-03 2011-11-01 902.349 476,919 +102 7.57% 430,347,544
2011-11-01 2011-10-28 885.162 476,817 +149 7.57% 422,060,162
2011-10-31 2011-10-27 936.725 476,668 +1,266 7.57% 446,506,619
2011-10-26 2011-10-24 902.349 475,402 +186 7.55% 428,978,680
2011-10-24 2011-10-20 867.974 475,216 +89 7.55% 412,475,192
2011-10-21 2011-10-19 867.974 475,127 +46 7.55% 412,397,943
2011-10-20 2011-10-18 867.974 475,081 +24 7.55% 412,358,016
2011-10-19 2011-10-17 902.349 475,057 +55 7.54% 428,667,370
2011-10-18 2011-10-14 936.725 475,002 +308 7.50% 444,946,036
2011-10-12 2011-10-10 876.568 474,694 +23 7.49% 416,101,537
2011-10-11 2011-10-07 859.380 474,671 +2,565 7.49% 407,922,917
2011-10-10 2011-10-06 825.005 472,106 -4,413 7.45% 389,489,862
2011-10-07 2011-10-04 825.005 476,519 -4,668 7.52% 393,130,610
2011-10-06 2011-10-03 747.661 481,187 -4,646 7.59% 359,764,696
2011-10-04 2011-09-30 730.473 485,833 +56 7.67% 354,888,022
2011-10-03 2011-09-28 850.787 485,777 -2,262 7.67% 413,292,523
2011-09-30 2011-09-27 833.599 488,039 -1,191 7.70% 406,828,780
2011-09-28 2011-09-26 876.568 489,230 -1,783 7.72% 428,843,328
2011-09-27 2011-09-23 902.349 491,013 +600 7.75% 443,065,256
2011-09-26 2011-09-22 893.756 490,413 -1,177 7.74% 438,309,334
2011-09-23 2011-09-21 910.943 491,590 -726 7.76% 447,810,539
2011-09-22 2011-09-20 910.943 492,316 -838 7.77% 448,471,884
2011-09-21 2011-09-19 928.131 493,154 -168 7.78% 457,711,391
2011-09-20 2011-09-16 919.537 493,322 +252 7.78% 453,627,805
2011-09-19 2011-09-15 902.349 493,070 +135 7.78% 444,921,389
2011-09-16 2011-09-14 876.568 492,935 +9 7.78% 432,091,012
2011-09-15 2011-09-12 919.537 492,926 +56 7.78% 453,263,668
2011-09-14 2011-09-09 919.537 492,870 +56 7.78% 453,212,174
2011-09-12 2011-09-08 928.131 492,814 +144 7.78% 457,395,827
2011-09-09 2011-09-07 936.725 492,670 +275 7.77% 461,496,085
2011-09-08 2011-09-06 902.349 492,395 +23 7.77% 444,312,303
2011-09-07 2011-09-05 902.349 492,372 +4 7.77% 444,291,549
2011-09-05 2011-09-01 910.943 492,368 +33 7.77% 448,519,253
2011-09-02 2011-08-31 910.943 492,335 +61 7.77% 448,489,192
2011-09-01 2011-08-30 876.568 492,274 +97 7.77% 431,511,601
2011-08-31 2011-08-29 842.193 492,177 +56 7.77% 414,507,885
2011-08-30 2011-08-26 876.568 492,121 +14 7.77% 431,377,486
2011-08-26 2011-08-24 902.349 492,107 +47 7.77% 444,052,426
2011-08-25 2011-08-23 945.318 492,060 -14 7.76% 465,153,350
2011-08-24 2011-08-22 971.100 492,074 -38 7.76% 477,852,946
2011-08-23 2011-08-19 988.287 492,112 -4 7.77% 486,348,075
2011-08-19 2011-08-17 1005.475 492,116 +51 7.77% 494,810,324
2011-08-17 2011-08-15 1022.663 492,065 +33 7.76% 503,216,465
2011-08-10 2011-08-08 1065.632 492,032 -5 7.76% 524,324,848
2011-08-09 2011-08-05 1022.663 492,037 -19 7.76% 503,187,830
2011-08-08 2011-08-04 1074.225 492,056 +5 7.76% 528,579,055
2011-08-05 2011-08-03 1065.632 492,051 +9 7.76% 524,345,095
2011-08-01 2011-07-28 1125.788 492,042 +232,731 7.76% 553,935,089
2011-07-26 2011-07-22 1151.570 259,311 +4 4.09% 298,614,673
2011-07-22 2011-07-20 1177.351 259,307 +196 4.28% 305,295,367
2011-07-21 2011-07-19 1160.163 259,111 +261 4.27% 300,611,108
2011-07-20 2011-07-18 1177.351 258,850 +274 4.27% 304,757,317
2011-07-19 2011-07-15 1185.945 258,576 +279 4.26% 306,656,874
2011-07-18 2011-07-14 1168.757 258,297 +587 4.26% 301,886,489
2011-07-15 2011-07-13 1160.163 257,710 +288 4.25% 298,985,719
2011-07-14 2011-07-12 1177.351 257,422 +312 4.24% 303,076,060
2011-07-13 2011-07-11 1177.351 257,110 +331 4.24% 302,708,726
2011-07-12 2011-07-08 1185.945 256,779 +395 4.23% 304,525,732
2011-07-11 2011-07-07 1177.351 256,384 +368 4.23% 301,853,970
2011-07-08 2011-07-06 1177.351 256,016 +466 4.22% 301,420,704
2011-07-07 2011-07-05 1177.351 255,550 +311 4.21% 300,872,059
2011-07-06 2011-07-04 1194.539 255,239 +201 4.21% 304,892,850
2011-07-05 2011-06-30 1194.539 255,038 +32 4.21% 304,652,748
2011-07-04 2011-06-29 1151.570 255,006 +363 4.21% 293,657,166
2011-06-30 2011-06-28 1160.163 254,643 +982 4.20% 295,427,498
2011-06-29 2011-06-27 1142.976 253,661 +75 4.18% 289,928,392
2011-06-28 2011-06-24 1125.788 253,586 +56 4.18% 285,484,132
2011-06-23 2011-06-21 1177.351 253,530 -5 4.18% 298,493,810
2011-06-20 2011-06-16 1194.539 253,535 +5 4.18% 302,857,356
2011-06-17 2011-06-15 1203.132 253,530 +75,636 4.18% 305,030,171
2011-06-16 2011-06-14 1194.539 177,894 +95,366 2.93% 212,501,258
2011-06-15 2011-06-13 1203.132 82,528 +5 1.36% 99,292,115
2011-06-10 2011-06-08 1168.757 82,523 -19 1.36% 96,449,354
2011-06-09 2011-06-07 1185.945 82,542 +9 1.36% 97,890,259
2011-06-07 2011-06-02 1168.757 82,533 +24 1.36% 96,461,041
2011-06-03 2011-06-01 1185.945 82,509 +9 1.36% 97,851,123
2011-06-02 2011-05-31 1271.883 82,500 -265 1.36% 104,930,337
2011-06-01 2011-05-30 1271.883 82,765 -61 1.36% 105,267,386
2011-05-31 2011-05-27 1194.539 82,826 +9 1.37% 98,938,858
2011-05-24 2011-05-20 1237.508 82,817 -93 1.37% 102,486,672
2011-05-19 2011-05-17 1228.914 82,910 -9 1.37% 101,889,248
2011-05-18 2011-05-16 1142.976 82,919 -1,154 1.37% 94,774,413
2011-05-17 2011-05-13 1203.132 84,073 +367 1.39% 101,150,955
2011-05-16 2011-05-12 1349.227 83,706 +480 1.38% 112,938,404
2011-05-05 2011-05-03 1349.227 83,226 +163 1.37% 112,290,775
2011-05-03 2011-04-28 1263.289 83,063 -70 1.37% 104,932,580
2011-04-18 2011-04-14 1220.320 83,133 -23 1.37% 101,448,867
2011-04-13 2011-04-11 1185.945 83,156 +23 1.37% 98,618,430
2011-03-24 2011-03-22 1134.382 83,133 +70 1.37% 94,304,581
2011-03-17 2011-03-15 1237.508 83,063 +46 1.37% 102,791,099
2011-03-14 2011-03-10 1125.788 83,017 -23 1.37% 93,459,561
2011-03-10 2011-03-08 979.694 83,040 +23 1.37% 81,353,754
2011-02-21 2011-02-17 867.974 83,017 +81,099 1.37% 72,056,608
2011-02-11 2011-02-09 876.568 1,918 -23 0.03% 1,681,257
2011-01-19 2011-01-17 876.568 1,941 -23 0.03% 1,701,418
2011-01-11 2011-01-07 885.162 1,964 +46 0.03% 1,738,458
2011-01-05 2011-01-03 936.725 1,918 -23 0.03% 1,796,638
2011-01-04 2010-12-31 782.036 1,941 +23 0.03% 1,517,932
2011-01-03 2010-12-29 928.131 1,918 -23 0.03% 1,780,155
2010-12-29 2010-12-24 842.193 1,941 -23 0.03% 1,634,696
2010-12-28 2010-12-22 893.756 1,964 -47 0.03% 1,755,336
2010-12-08 2010-12-06 919.537 2,011 +24 0.12% 1,849,189
2010-12-03 2010-12-01 893.756 1,987 +23 0.12% 1,775,892
2010-12-02 2010-11-30 893.756 1,964 +23 0.11% 1,755,336
2010-11-29 2010-11-25 876.568 1,941 +23 0.11% 1,701,418
2010-08-27 2010-08-25 601.566 1,918 +1,164 0.22% 1,153,804
2010-05-19 2010-05-17 704.692 754 -186 0.19% 531,338
2010-05-06 2010-05-04 635.941 940 -1,024 0.24% 597,785
2010-04-20 2010-04-16 416.799 1,964 +93 0.50% 818,594
2010-01-15 2010-01-13 198.517 1,871 -93 0.48% 371,425
2009-11-20 2009-11-18 132.345 1,964 +93 0.50% 259,925
2009-01-07 2009-01-05 67.891 1,871 -745 0.48% 127,024
2008-12-17 2008-12-15 85.079 2,616 +745 0.67% 222,566
2007-10-26 2007-10-24 249.220 1,871 -279 0.48% 466,291
2007-10-23 2007-10-18 257.814 2,150 -745 0.55% 554,300
2007-10-17 2007-10-15 317.971 2,895 +1,024 0.74% 920,525
2007-08-03 2007-08-01 524.222 1,871 +465 0.48% 980,819
2007-07-26 2007-07-24 524.222 1,406 +1,117 0.36% 737,056
2007-07-25 2007-07-23 524.222 289 +280 0.07% 151,500
2007-07-18 2007-07-16 550.003 9 -74 0.00% 4,950
2007-06-26 2007-06-22 403.909 83 0.03% 33,524

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top