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: JPMORGAN CHASE BANK, NATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 7.070 0 +0
2025-10-13 2025-10-09 7.330 0 +0
2025-10-10 2025-10-08 7.630 0 +0
2025-10-09 2025-10-06 7.850 0 +0
2025-10-08 2025-10-03 7.770 0 +0
2025-10-06 2025-10-02 7.280 0 +0
2025-10-03 2025-09-30 7.100 0 +0
2025-10-02 2025-09-29 7.210 0 +0
2025-09-30 2025-09-26 7.010 0 +0
2025-09-29 2025-09-25 7.020 0 +0
2025-09-26 2025-09-24 7.310 0 +0
2025-09-25 2025-09-23 7.910 0 +0
2025-09-24 2025-09-22 8.410 0 +0
2025-09-23 2025-09-19 8.020 0 +0
2025-09-22 2025-09-18 8.000 0 +0
2025-09-19 2025-09-17 7.820 0 +0
2025-09-18 2025-09-16 7.460 0 +0
2025-09-17 2025-09-15 7.660 0 +0
2025-09-16 2025-09-12 8.110 0 +0
2025-09-15 2025-09-11 8.300 0 +0
2025-09-12 2025-09-10 8.030 0 +0
2025-09-11 2025-09-09 7.550 0 +0
2025-09-10 2025-09-08 7.700 0 +0
2025-09-09 2025-09-05 7.210 0 +0
2025-09-08 2025-09-04 7.130 0 +0
2025-09-05 2025-09-03 7.570 0 +0
2025-09-04 2025-09-02 7.700 0 +0
2025-09-03 2025-09-01 8.290 0 +0
2025-09-02 2025-08-29 8.230 0 +0
2025-09-01 2025-08-28 8.540 0 +0
2025-08-29 2025-08-27 8.340 0 +0
2025-08-28 2025-08-26 8.680 0 +0
2025-08-27 2025-08-25 9.140 0 +0
2025-08-26 2025-08-22 8.620 0 +0
2025-08-25 2025-08-21 7.780 0 +0
2025-08-22 2025-08-20 7.420 0 +0
2025-08-21 2025-08-19 7.530 0 +0
2025-08-20 2025-08-18 7.250 0 +0
2025-08-19 2025-08-15 6.550 0 +0
2025-08-18 2025-08-14 6.350 0 +0
2025-08-15 2025-08-13 6.500 0 +0
2025-08-14 2025-08-12 6.550 0 +0
2025-08-13 2025-08-11 6.870 0 +0
2025-08-12 2025-08-08 6.870 0 +0
2025-08-11 2025-08-07 5.880 0 +0
2025-08-08 2025-08-06 5.610 0 +0
2025-08-07 2025-08-05 5.460 0 +0
2025-08-06 2025-08-04 5.490 0 +0
2025-08-05 2025-08-01 5.490 0 +0
2025-08-04 2025-07-31 5.840 0 +0
2025-08-01 2025-07-30 6.050 0 +0
2025-07-31 2025-07-29 6.330 0 +0
2025-07-30 2025-07-28 6.740 0 +0
2025-07-29 2025-07-25 5.800 0 +0
2025-07-28 2025-07-24 6.040 0 +0
2025-07-25 2025-07-23 5.810 0 +0
2025-07-24 2025-07-22 5.700 0 +0
2025-07-23 2025-07-21 6.220 0 +0
2025-07-22 2025-07-18 6.200 0 +0
2025-07-21 2025-07-17 5.940 0 +0
2025-07-18 2025-07-16 5.850 0 +0
2025-07-17 2025-07-15 6.040 0 +0
2025-07-16 2025-07-14 5.970 0 +0
2025-07-15 2025-07-11 5.620 0 +0
2025-07-14 2025-07-10 5.600 0 +0
2025-07-11 2025-07-09 5.130 0 +0
2025-07-10 2025-07-08 5.280 0 +0
2025-07-09 2025-07-07 5.170 0 +0
2025-07-08 2025-07-04 4.930 0 +0
2025-07-07 2025-07-03 4.590 0 +0
2025-07-04 2025-07-02 4.650 0 +0
2025-07-03 2025-06-30 4.930 0 +0
2025-07-02 2025-06-27 4.480 0 +0
2025-06-30 2025-06-26 4.280 0 +0
2025-06-27 2025-06-25 4.140 0 +0
2025-06-26 2025-06-24 3.850 0 +0
2025-06-25 2025-06-23 3.670 0 +0
2025-06-24 2025-06-20 3.730 0 +0
2025-06-23 2025-06-19 3.870 0 +0
2025-06-20 2025-06-18 3.950 0 +0
2025-06-19 2025-06-17 4.050 0 +0
2025-06-18 2025-06-16 4.100 0 +0
2025-06-17 2025-06-13 3.820 0 +0
2025-06-16 2025-06-12 4.110 0 +0
2025-06-13 2025-06-11 4.100 0 +0
2025-06-12 2025-06-10 4.110 0 +0
2025-06-11 2025-06-09 4.250 0 +0
2025-06-10 2025-06-06 3.800 0 +0
2025-06-09 2025-06-05 3.880 0 +0
2025-06-06 2025-06-04 3.550 0 +0
2025-06-05 2025-06-03 3.450 0 +0
2025-06-04 2025-06-02 3.190 0 +0
2025-06-03 2025-05-30 3.260 0 +0
2025-06-02 2025-05-29 3.260 0 +0
2025-05-30 2025-05-28 3.080 0 +0
2025-05-29 2025-05-27 3.110 0 +0
2025-05-28 2025-05-26 3.150 0 +0
2025-05-27 2025-05-23 3.160 0 +0
2025-05-26 2025-05-22 3.320 0 +0
2025-05-23 2025-05-21 3.330 0 +0
2025-05-22 2025-05-20 3.280 0 +0
2025-05-21 2025-05-19 3.080 0 +0
2025-05-20 2025-05-16 3.070 0 +0
2025-05-19 2025-05-15 3.130 0 +0
2025-05-16 2025-05-14 3.240 0 +0
2025-05-15 2025-05-13 3.210 0 +0
2025-05-14 2025-05-12 3.220 0 +0
2025-05-13 2025-05-09 3.180 0 +0
2025-05-12 2025-05-08 3.190 0 +0
2025-05-09 2025-05-07 3.220 0 +0
2025-05-08 2025-05-06 3.180 0 +0
2025-05-07 2025-05-02 3.070 0 +0
2025-05-06 2025-04-30 3.050 0 +0
2025-05-02 2025-04-29 3.130 0 +0
2025-04-30 2025-04-28 3.050 0 +0
2025-04-29 2025-04-25 3.090 0 +0
2025-04-28 2025-04-24 2.940 0 +0
2025-04-25 2025-04-23 2.990 0 +0
2025-04-24 2025-04-22 2.870 0 +0
2025-04-23 2025-04-17 2.700 0 +0
2025-04-22 2025-04-16 2.670 0 +0
2025-04-17 2025-04-15 2.790 0 +0
2025-04-16 2025-04-14 2.850 0 +0
2025-04-15 2025-04-11 2.620 0 +0
2025-04-14 2025-04-10 2.650 0 +0
2025-04-11 2025-04-09 2.770 0 +0
2025-04-10 2025-04-08 2.860 0 +0
2025-04-09 2025-04-07 2.790 0 +0
2025-04-08 2025-04-03 3.320 0 +0
2025-04-07 2025-04-02 3.360 0 +0
2025-04-03 2025-04-01 3.350 0 +0
2025-04-02 2025-03-31 3.290 0 +0
2025-04-01 2025-03-28 3.510 0 +0
2025-03-31 2025-03-27 3.580 0 +0
2025-03-28 2025-03-26 3.540 0 +0
2025-03-27 2025-03-25 3.510 0 +0
2025-03-26 2025-03-24 3.470 0 +0
2025-03-25 2025-03-21 3.570 0 +0
2025-03-24 2025-03-20 3.700 0 +0
2025-03-21 2025-03-19 3.620 0 +0
2025-03-20 2025-03-18 3.650 0 +0
2025-03-19 2025-03-17 3.680 0 +0
2025-03-18 2025-03-14 3.630 0 +0
2025-03-17 2025-03-13 3.600 0 +0
2025-03-14 2025-03-12 3.640 0 +0
2025-03-13 2025-03-11 3.720 0 +0
2025-03-12 2025-03-10 3.670 0 +0
2025-03-11 2025-03-07 3.700 0 +0
2025-03-10 2025-03-06 3.770 0 +0
2025-03-07 2025-03-05 3.670 0 +0
2025-03-06 2025-03-04 3.640 0 +0
2025-03-05 2025-03-03 3.570 0 +0
2025-03-04 2025-02-28 3.680 0 +0
2025-03-03 2025-02-27 3.800 0 +0
2025-02-28 2025-02-26 3.860 0 +0
2025-02-27 2025-02-25 3.720 0 +0
2025-02-26 2025-02-24 3.910 0 +0
2025-02-25 2025-02-21 3.730 0 +0
2025-02-24 2025-02-20 3.600 0 +0
2025-02-21 2025-02-19 3.720 0 +0
2025-02-20 2025-02-18 3.700 0 +0
2025-02-19 2025-02-17 3.700 0 +0
2025-02-18 2025-02-14 3.840 0 +0
2025-02-17 2025-02-13 3.620 0 +0
2025-02-14 2025-02-12 3.600 0 +0
2025-02-13 2025-02-11 3.590 0 +0
2025-02-12 2025-02-10 3.070 0 +0
2025-02-11 2025-02-07 2.930 0 +0
2025-02-10 2025-02-06 2.910 0 +0
2025-02-07 2025-02-05 2.980 0 +0
2025-02-06 2025-02-04 2.880 0 +0
2025-02-05 2025-02-03 2.760 0 +0
2025-02-04 2025-01-28 2.800 0 +0
2025-02-03 2025-01-24 2.800 0 +0
2025-01-27 2025-01-23 2.770 0 +0
2025-01-24 2025-01-22 2.800 0 +0
2025-01-23 2025-01-21 2.870 0 +0
2025-01-22 2025-01-20 2.800 0 +0
2025-01-21 2025-01-17 2.830 0 +0
2025-01-20 2025-01-16 2.720 0 +0
2025-01-17 2025-01-15 2.660 0 +0
2025-01-16 2025-01-14 2.610 0 +0
2025-01-15 2025-01-13 2.540 0 +0
2025-01-14 2025-01-10 2.660 0 +0
2025-01-13 2025-01-09 2.740 0 +0
2025-01-10 2025-01-08 2.780 0 +0
2025-01-09 2025-01-07 2.830 0 +0
2025-01-08 2025-01-06 2.760 0 +0
2025-01-07 2025-01-03 2.730 0 +0
2025-01-06 2025-01-02 2.820 0 +0
2025-01-03 2024-12-31 2.860 0 +0
2025-01-02 2024-12-27 2.880 0 +0
2024-12-30 2024-12-24 2.820 0 +0
2024-12-27 2024-12-20 2.870 0 +0
2024-12-23 2024-12-19 2.810 0 +0
2024-12-20 2024-12-18 2.920 0 +0
2024-12-19 2024-12-17 2.910 0 +0
2024-12-18 2024-12-16 2.930 0 +0
2024-12-17 2024-12-13 2.980 0 +0
2024-12-16 2024-12-12 3.010 0 +0
2024-12-13 2024-12-11 2.890 0 +0
2024-12-12 2024-12-10 2.990 0 +0
2024-12-11 2024-12-09 3.190 0 +0
2024-12-10 2024-12-06 3.300 0 +0
2024-12-09 2024-12-05 3.230 0 +0
2024-12-06 2024-12-04 3.130 0 +0
2024-12-05 2024-12-03 3.090 0 +0
2024-12-04 2024-12-02 3.180 0 +0
2024-12-03 2024-11-29 2.900 0 +0
2024-12-02 2024-11-28 2.950 0 +0
2024-11-29 2024-11-27 3.080 0 +0
2024-11-28 2024-11-26 2.990 0 +0
2024-11-27 2024-11-25 2.650 0 +0
2024-11-26 2024-11-22 2.730 0 +0
2024-11-25 2024-11-21 2.970 0 +0
2024-11-22 2024-11-20 3.130 0 +0
2024-11-21 2024-11-19 3.080 0 +0
2024-11-20 2024-11-18 3.080 0 +0
2024-11-19 2024-11-15 3.030 0 +0
2024-11-18 2024-11-14 3.050 0 -334,000
2024-11-15 2024-11-13 3.020 334,000 -41,800 0.06% 1,008,680
2024-11-14 2024-11-12 3.050 375,800 -39,200 0.07% 1,146,190
2024-11-13 2024-11-11 3.180 415,000 -34,800 0.07% 1,319,700
2024-11-12 2024-11-08 3.180 449,800 -79,700 0.08% 1,430,364
2024-11-11 2024-11-07 3.430 529,500 +256,000 0.09% 1,816,185
2024-11-08 2024-11-06 3.200 273,500 +19,300 0.05% 875,200
2024-11-07 2024-11-05 3.200 254,200 -32,600 0.04% 813,440
2024-11-06 2024-11-04 3.280 286,800 +42,900 0.05% 940,704
2024-11-05 2024-11-01 3.300 243,900 +2,600 0.04% 804,870
2024-11-04 2024-10-31 3.390 241,300 -3,800 0.04% 818,007
2024-11-01 2024-10-30 3.390 245,100 +3,900 0.04% 830,889
2024-10-31 2024-10-29 3.550 241,200 -12,100 0.04% 856,260
2024-10-30 2024-10-28 3.620 253,300 -28,100 0.04% 916,946
2024-10-29 2024-10-25 3.600 281,400 -2,600 0.05% 1,013,040
2024-10-28 2024-10-24 3.560 284,000 +1,100 0.05% 1,011,040
2024-10-25 2024-10-23 3.600 282,900 +1,500 0.05% 1,018,440
2024-10-24 2024-10-22 3.560 281,400 -65,000 0.05% 1,001,784
2024-10-16 2024-10-14 3.680 346,400 -4,100 0.06% 1,274,752
2024-10-15 2024-10-10 3.620 350,500 -3,300 0.06% 1,268,810
2024-10-14 2024-10-09 3.660 353,800 +400 0.06% 1,294,908
2024-10-10 2024-10-08 3.840 353,400 -16,960 0.06% 1,357,056
2024-10-09 2024-10-07 5.360 370,360 -45,167 0.07% 1,985,130
2024-10-08 2024-10-04 5.750 415,527 +7,300 0.07% 2,389,280
2024-10-07 2024-10-03 5.190 408,227 +27,500 0.07% 2,118,698
2024-10-04 2024-10-02 4.960 380,727 +33,400 0.07% 1,888,406
2024-10-03 2024-09-30 4.150 347,327 -69,200 0.06% 1,441,407
2024-10-02 2024-09-27 3.560 416,527 +76,600 0.07% 1,482,836
2024-09-30 2024-09-26 3.270 339,927 -67,200 0.06% 1,111,561
2024-09-27 2024-09-25 3.330 407,127 +77,333 0.07% 1,355,733
2024-09-26 2024-09-24 3.750 329,794 -136,216 0.06% 1,236,728
2024-09-25 2024-09-23 4.280 466,010 -1,300 0.08% 1,994,523
2024-09-24 2024-09-20 3.860 467,310 -184,714 0.08% 1,803,817
2024-09-23 2024-09-19 3.240 652,024 +210,716 0.11% 2,112,558
2024-09-20 2024-09-17 2.820 441,308 +10,700 0.08% 1,244,489
2024-09-19 2024-09-16 2.930 430,608 -129,700 0.08% 1,261,681
2024-09-17 2024-09-13 2.130 560,308 +119,100 0.10% 1,193,456
2024-09-16 2024-09-12 1.900 441,208 -400 0.08% 838,295
2024-09-13 2024-09-11 2.040 441,608 +150,600 0.08% 900,880
2024-09-12 2024-09-10 2.110 291,008 -640,887 0.05% 614,027
2024-09-11 2024-09-09 2.450 931,895 -107,800 0.16% 2,283,143
2024-09-10 2024-09-05 7.270 1,039,695 -3,999 0.18% 7,558,583
2024-08-12 2024-08-08 7.270 1,043,694 -9,197,685 0.18% 7,587,655
2024-07-22 2024-07-18 7.270 10,241,379 -15,482,845 1.80% 74,454,825
2024-06-14 2024-06-12 7.270 25,724,224 -24,313 4.53% 187,015,108
2024-05-14 2024-05-10 7.270 25,748,537 -63,246 4.53% 187,191,864
2024-04-29 2024-04-25 7.270 25,811,783 +425,186 4.54% 187,651,662
2024-03-15 2024-03-13 7.270 25,386,597 +230,000 4.47% 184,560,560
2024-03-12 2024-03-08 7.270 25,156,597 -37,100 4.43% 182,888,460
2024-02-27 2024-02-23 7.270 25,193,697 -16,500 4.43% 183,158,177
2024-02-26 2024-02-22 7.270 25,210,197 +211,000 4.44% 183,278,132
2024-02-20 2024-02-16 7.270 24,999,197 +150,000 4.40% 181,744,162
2024-02-19 2024-02-15 7.270 24,849,197 +189,300 4.37% 180,653,662
2023-12-28 2023-12-22 7.270 24,659,897 +1,234,815 4.34% 179,277,451
2023-11-24 2023-11-22 7.270 23,425,082 +16,311 4.12% 170,300,346
2023-10-18 2023-10-16 7.270 23,408,771 +873 4.12% 170,181,765
2023-08-16 2023-08-14 7.270 23,407,898 +136,800 4.12% 170,175,418
2023-08-08 2023-08-04 7.270 23,271,098 -20,000 4.09% 169,180,882
2023-07-20 2023-07-18 7.270 23,291,098 +383,000 4.10% 169,326,282
2023-07-10 2023-07-06 7.270 22,908,098 -136,800 4.03% 166,541,872
2023-06-08 2023-06-06 7.270 23,044,898 +445,988 4.05% 167,536,408
2023-06-07 2023-06-05 7.270 22,598,910 +597,883 3.98% 164,294,076
2023-05-17 2023-05-15 7.270 22,001,027 +55,948 3.87% 159,947,466
2023-05-11 2023-05-09 7.270 21,945,079 +24,146 3.86% 159,540,724
2023-04-27 2023-04-25 7.270 21,920,933 +172,952 3.86% 159,365,183
2023-04-25 2023-04-21 7.270 21,747,981 +25,000 3.83% 158,107,822
2023-04-21 2023-04-19 7.270 21,722,981 -1 3.82% 157,926,072
2023-04-17 2023-04-13 7.270 21,722,982 +18,351 3.82% 157,926,079
2023-04-04 2023-03-31 7.270 21,704,631 +88,200 3.82% 157,792,667
2023-04-03 2023-03-30 7.270 21,616,431 +10,100 3.80% 157,151,453
2023-03-31 2023-03-29 7.260 21,606,331 +697,900 3.80% 156,861,963
2023-03-30 2023-03-28 7.250 20,908,431 +624,000 3.68% 151,586,125
2023-03-29 2023-03-27 7.300 20,284,431 +126,100 3.57% 148,076,346
2023-03-28 2023-03-24 7.150 20,158,331 +13,300 3.55% 144,132,067
2023-03-27 2023-03-23 7.150 20,145,031 -79,326 3.54% 144,036,972
2023-03-24 2023-03-22 6.960 20,224,357 -388,800 3.56% 140,761,525
2023-03-23 2023-03-21 6.970 20,613,157 +8,900 3.63% 143,673,704
2023-03-22 2023-03-20 6.940 20,604,257 -138,900 3.62% 142,993,544
2023-03-21 2023-03-17 7.060 20,743,157 +48,000 3.65% 146,446,688
2023-03-20 2023-03-16 6.830 20,695,157 +107,900 3.64% 141,347,922
2023-03-17 2023-03-15 6.800 20,587,257 -200,300 3.62% 139,993,348
2023-03-16 2023-03-14 6.770 20,787,557 -78,200 3.66% 140,731,761
2023-03-15 2023-03-13 7.000 20,865,757 +47,100 3.67% 146,060,299
2023-03-14 2023-03-10 6.950 20,818,657 +253,300 3.66% 144,689,666
2023-03-13 2023-03-09 7.120 20,565,357 -47,952 3.62% 146,425,342
2023-03-10 2023-03-08 7.230 20,613,309 -137,900 3.63% 149,034,224
2023-03-09 2023-03-07 7.330 20,751,209 +700,500 3.65% 152,106,362
2023-03-08 2023-03-06 7.390 20,050,709 +376,200 3.53% 148,174,740
2023-03-07 2023-03-03 7.400 19,674,509 +398,600 3.46% 145,591,367
2023-03-06 2023-03-02 7.290 19,275,909 -671,000 3.39% 140,521,377
2023-03-03 2023-03-01 7.330 19,946,909 +5,800 3.51% 146,210,843
2023-03-02 2023-02-28 7.290 19,941,109 -171,100 3.51% 145,370,685
2023-03-01 2023-02-27 7.250 20,112,209 -413,300 3.54% 145,813,515
2023-02-28 2023-02-24 7.100 20,525,509 -8,144 3.61% 145,731,114
2023-02-27 2023-02-23 7.230 20,533,653 +34,700 3.61% 148,458,311
2023-02-24 2023-02-22 7.560 20,498,953 +2,924,071 3.61% 154,972,085
2023-02-23 2023-02-21 7.160 17,574,882 -502,800 3.09% 125,836,155
2023-02-22 2023-02-20 7.190 18,077,682 +30,814 3.18% 129,978,534
2023-02-21 2023-02-17 7.180 18,046,868 -396,700 3.18% 129,576,512
2023-02-20 2023-02-16 10.000 18,443,568 -3,163,411 3.24% 184,435,680
2023-02-17 2023-02-15 10.060 21,606,979 -8,800 3.80% 217,366,209
2023-02-16 2023-02-14 10.060 21,615,779 -124,500 3.80% 217,454,737
2023-02-15 2023-02-13 10.320 21,740,279 -64,173 3.82% 224,359,679
2023-02-14 2023-02-10 10.080 21,804,452 +125,400 3.84% 219,788,876
2023-02-13 2023-02-09 10.260 21,679,052 -100,261 3.81% 222,427,074
2023-02-10 2023-02-08 10.180 21,779,313 +196,499 3.83% 221,713,406
2023-02-09 2023-02-07 10.120 21,582,814 +4,899 3.80% 218,418,078
2023-02-08 2023-02-06 10.160 21,577,915 -85,400 3.80% 219,231,616
2023-02-07 2023-02-03 10.160 21,663,315 +138,859 3.81% 220,099,280
2023-02-06 2023-02-02 10.420 21,524,456 +620,741 3.79% 224,284,832
2023-02-03 2023-02-01 10.580 20,903,715 +187,317 3.68% 221,161,305
2023-02-02 2023-01-31 10.420 20,716,398 -33,599 3.64% 215,864,867
2023-02-01 2023-01-30 10.460 20,749,997 -234,600 3.65% 217,044,969
2023-01-31 2023-01-27 10.540 20,984,597 +31,753 3.69% 221,177,652
2023-01-30 2023-01-26 10.820 20,952,844 +34,158 3.69% 226,709,772
2023-01-27 2023-01-20 10.200 20,918,686 -50,400 3.68% 213,370,597
2023-01-26 2023-01-19 10.080 20,969,086 -17,033 3.69% 211,368,387
2023-01-20 2023-01-18 10.260 20,986,119 -89,000 3.69% 215,317,581
2023-01-19 2023-01-17 10.420 21,075,119 -92,382 3.71% 219,602,740
2023-01-18 2023-01-16 10.580 21,167,501 +206,446 3.72% 223,952,161
2023-01-17 2023-01-13 9.520 20,961,055 +336,500 3.69% 199,549,244
2023-01-16 2023-01-12 9.140 20,624,555 +8,400 3.63% 188,508,433
2023-01-13 2023-01-11 8.990 20,616,155 +147,200 3.63% 185,339,233
2023-01-12 2023-01-10 8.970 20,468,955 +8,400 3.60% 183,606,526
2023-01-11 2023-01-09 9.120 20,460,555 -252,545 3.60% 186,600,262
2023-01-10 2023-01-06 9.200 20,713,100 -1,799,215 3.64% 190,560,520
2023-01-09 2023-01-05 9.550 22,512,315 +474,000 3.96% 214,992,608
2023-01-06 2023-01-04 8.500 22,038,315 +124,300 3.88% 187,325,678
2023-01-05 2023-01-03 8.220 21,914,015 +22,848 3.86% 180,133,203
2023-01-04 2022-12-30 8.120 21,891,167 +50,600 3.85% 177,756,276
2023-01-03 2022-12-29 7.960 21,840,567 -27,400 3.84% 173,850,913
2022-12-30 2022-12-28 8.160 21,867,967 +83,000 3.85% 178,442,611
2022-12-29 2022-12-23 8.160 21,784,967 +31,800 3.83% 177,765,331
2022-12-28 2022-12-22 7.990 21,753,167 +30,900 3.83% 173,807,804
2022-12-23 2022-12-21 7.880 21,722,267 +164,900 3.82% 171,171,464
2022-12-22 2022-12-20 7.990 21,557,367 +267,500 3.79% 172,243,362
2022-12-21 2022-12-19 8.120 21,289,867 -51,900 3.75% 172,873,720
2022-12-20 2022-12-16 8.230 21,341,767 -7,800 3.75% 175,642,742
2022-12-19 2022-12-15 8.270 21,349,567 +4,900 3.76% 176,560,919
2022-12-16 2022-12-14 8.590 21,344,667 +171,700 3.76% 183,350,690
2022-12-15 2022-12-13 8.520 21,172,967 -213,300 3.73% 180,393,679
2022-12-14 2022-12-12 8.590 21,386,267 -284,800 3.76% 183,708,034
2022-12-13 2022-12-09 8.450 21,671,067 -104,400 3.81% 183,120,516
2022-12-12 2022-12-08 8.120 21,775,467 -149,300 3.83% 176,816,792
2022-12-09 2022-12-07 7.540 21,924,767 -197,000 3.86% 165,312,743
2022-12-08 2022-12-06 7.960 22,121,767 +493,546 3.89% 176,089,265
2022-12-07 2022-12-05 8.220 21,628,221 -266,301 3.81% 177,783,977
2022-12-06 2022-12-02 7.690 21,894,522 +46,700 3.85% 168,368,874
2022-12-05 2022-12-01 7.740 21,847,822 +56,101 3.84% 169,102,142
2022-12-02 2022-11-30 7.550 21,791,721 +59,400 3.83% 164,527,494
2022-12-01 2022-11-29 7.550 21,732,321 +133,700 3.82% 164,079,024
2022-11-30 2022-11-28 7.050 21,598,621 -41,100 3.80% 152,270,278
2022-11-29 2022-11-25 7.230 21,639,721 +7,800 3.81% 156,455,183
2022-11-28 2022-11-24 7.330 21,631,921 +14,200 3.81% 158,561,981
2022-11-25 2022-11-23 7.160 21,617,721 -1,100 3.80% 154,782,882
2022-11-24 2022-11-22 7.190 21,618,821 -34,200 3.80% 155,439,323
2022-11-23 2022-11-21 7.400 21,653,021 -23,900 3.81% 160,232,355
2022-11-22 2022-11-18 7.650 21,676,921 -36,300 3.81% 165,828,446
2022-11-21 2022-11-17 7.600 21,713,221 +86,300 3.82% 165,020,480
2022-11-18 2022-11-16 7.620 21,626,921 +193,900 3.80% 164,797,138
2022-11-17 2022-11-15 7.830 21,433,021 +121,200 3.77% 167,820,554
2022-11-16 2022-11-14 7.530 21,311,821 +218,659 3.75% 160,478,012
2022-11-15 2022-11-11 7.090 21,093,162 +599,893 3.71% 149,550,519
2022-11-14 2022-11-10 6.600 20,493,269 -31,300 3.61% 135,255,575
2022-11-11 2022-11-09 7.080 20,524,569 +86,100 3.61% 145,313,949
2022-11-10 2022-11-08 7.030 20,438,469 +169,300 3.60% 143,682,437
2022-11-09 2022-11-07 7.230 20,269,169 +373,700 3.57% 146,546,092
2022-11-08 2022-11-04 6.560 19,895,469 +398,518 3.50% 130,514,277
2022-11-07 2022-11-03 6.200 19,496,951 +21,000 3.43% 120,881,096
2022-11-04 2022-11-02 6.470 19,475,951 +382,700 3.43% 126,009,403
2022-11-03 2022-11-01 6.290 19,093,251 +123,900 3.36% 120,096,549
2022-11-02 2022-10-31 5.950 18,969,351 -4,300 3.34% 112,867,638
2022-11-01 2022-10-28 6.130 18,973,651 +6,500 3.34% 116,308,481
2022-10-31 2022-10-27 6.380 18,967,151 -12,700 3.34% 121,010,423
2022-10-28 2022-10-26 6.230 18,979,851 +58,100 3.34% 118,244,472
2022-10-27 2022-10-25 5.980 18,921,751 +4,700 3.33% 113,152,071
2022-10-26 2022-10-24 6.070 18,917,051 +281,100 3.33% 114,826,500
2022-10-25 2022-10-21 6.690 18,635,951 -1,651,995 3.28% 124,674,512
2022-10-24 2022-10-20 6.680 20,287,946 +332,900 3.57% 135,523,479
2022-10-21 2022-10-19 6.870 19,955,046 +146,700 3.51% 137,091,166
2022-10-20 2022-10-18 6.900 19,808,346 +601,700 3.49% 136,677,587
2022-10-19 2022-10-17 6.570 19,206,646 +96,700 3.38% 126,187,664
2022-10-18 2022-10-14 6.480 19,109,946 +17,400 3.37% 123,832,450
2022-10-17 2022-10-13 6.300 19,092,546 -366,663 3.36% 120,283,040
2022-10-14 2022-10-12 6.390 19,459,209 -277,400 3.43% 124,344,346
2022-10-13 2022-10-11 6.360 19,736,609 -22,400 3.48% 125,524,833
2022-10-12 2022-10-10 6.070 19,759,009 -9,700 3.48% 119,937,185
2022-10-11 2022-10-07 6.270 19,768,709 +58,990 3.48% 123,949,805
2022-10-10 2022-10-06 6.420 19,709,719 -117,900 3.47% 126,536,396
2022-10-07 2022-10-05 6.780 19,827,619 -64,571 3.49% 134,431,257
2022-10-06 2022-10-03 6.390 19,892,190 -158,971 3.50% 127,111,094
2022-10-05 2022-09-30 6.740 20,051,161 +61,700 3.53% 135,144,825
2022-10-03 2022-09-29 6.370 19,989,461 -10,000 3.52% 127,332,867
2022-09-30 2022-09-28 6.920 19,999,461 +87,800 3.52% 138,396,270
2022-09-29 2022-09-27 7.440 19,911,661 +70,100 3.51% 148,142,758
2022-09-28 2022-09-26 7.580 19,841,561 +74,958 3.49% 150,399,032
2022-09-27 2022-09-23 7.750 19,766,603 +233,000 3.48% 153,191,173
2022-09-26 2022-09-22 7.750 19,533,603 -37,448 3.44% 151,385,423
2022-09-23 2022-09-21 7.980 19,571,051 -30,000 3.45% 156,176,987
2022-09-22 2022-09-20 8.100 19,601,051 -611,005 3.45% 158,768,513
2022-09-21 2022-09-19 8.240 20,212,056 +343,700 3.56% 166,547,341
2022-09-20 2022-09-16 8.310 19,868,356 -128,000 3.50% 165,106,038
2022-09-19 2022-09-15 8.470 19,996,356 +103,000 3.52% 169,369,135
2022-09-16 2022-09-14 8.550 19,893,356 +56,600 3.50% 170,088,194
2022-09-15 2022-09-13 8.600 19,836,756 +168,486 3.49% 170,596,102
2022-09-14 2022-09-09 8.720 19,668,270 +297,300 3.46% 171,507,314
2022-09-13 2022-09-08 8.230 19,370,970 -7,500 3.41% 159,423,083
2022-09-09 2022-09-07 8.560 19,378,470 +433,400 3.41% 165,879,703
2022-09-08 2022-09-06 8.600 18,945,070 -4,600 3.34% 162,927,602
2022-09-07 2022-09-05 8.550 18,949,670 -82,055 3.34% 162,019,678
2022-09-06 2022-09-02 8.700 19,031,725 +10,819 3.35% 165,576,008
2022-09-05 2022-09-01 8.880 19,020,906 +138,800 3.35% 168,905,645
2022-09-02 2022-08-31 8.930 18,882,106 -14,200 3.33% 168,617,207
2022-09-01 2022-08-30 8.890 18,896,306 +3,300 3.33% 167,988,160
2022-08-31 2022-08-29 8.860 18,893,006 +366,700 3.33% 167,392,033
2022-08-30 2022-08-26 9.130 18,526,306 +191,780 3.33% 169,145,174
2022-08-29 2022-08-25 8.730 18,334,526 +116,500 3.30% 160,060,412
2022-08-26 2022-08-24 8.400 18,218,026 +58,600 3.28% 153,031,418
2022-08-25 2022-08-23 8.550 18,159,426 +105,000 3.27% 155,263,092
2022-08-24 2022-08-22 8.520 18,054,426 -5,600 3.25% 153,823,710
2022-08-23 2022-08-19 8.430 18,060,026 -150,900 3.25% 152,246,019
2022-08-22 2022-08-18 8.330 18,210,926 -20,181 3.28% 151,697,014
2022-08-19 2022-08-17 8.740 18,231,107 +189,000 3.28% 159,339,875
2022-08-18 2022-08-16 8.880 18,042,107 +218,201 3.25% 160,213,910
2022-08-17 2022-08-15 8.990 17,823,906 -32,000 3.21% 160,236,915
2022-08-16 2022-08-12 9.020 17,855,906 +78,400 3.21% 161,060,272
2022-08-15 2022-08-11 8.900 17,777,506 +22,472 3.20% 158,219,803
2022-08-12 2022-08-10 8.530 17,755,034 +6,400 3.19% 151,450,440
2022-08-11 2022-08-09 8.840 17,748,634 +57,500 3.19% 156,897,925
2022-08-10 2022-08-08 8.710 17,691,134 +115,000 3.18% 154,089,777
2022-08-09 2022-08-05 8.730 17,576,134 +175,900 3.16% 153,439,650
2022-08-08 2022-08-04 8.500 17,400,234 -14,200 3.13% 147,901,989
2022-08-05 2022-08-03 8.320 17,414,434 -49,300 3.13% 144,888,091
2022-08-04 2022-08-02 8.350 17,463,734 -146,000 3.14% 145,822,179
2022-08-03 2022-08-01 8.710 17,609,734 +95,400 3.17% 153,380,783
2022-08-02 2022-07-29 9.050 17,514,334 +77,900 3.15% 158,504,723
2022-08-01 2022-07-28 9.010 17,436,434 +118,300 3.14% 157,102,270
2022-07-29 2022-07-27 8.920 17,318,134 -15,800 3.12% 154,477,755
2022-07-28 2022-07-26 9.010 17,333,934 -12,400 3.12% 156,178,745
2022-07-27 2022-07-25 8.700 17,346,334 -131,400 3.12% 150,913,106
2022-07-26 2022-07-22 8.670 17,477,734 -16,800 3.14% 151,531,954
2022-07-25 2022-07-21 8.610 17,494,534 -12,600 3.15% 150,627,938
2022-07-22 2022-07-20 8.500 17,507,134 +545,400 3.15% 148,810,639
2022-07-21 2022-07-19 8.120 16,961,734 -7,200 3.05% 137,729,280
2022-07-20 2022-07-18 8.070 16,968,934 +50,000 3.05% 136,939,297
2022-07-19 2022-07-15 8.050 16,918,934 +73,014 3.04% 136,197,419
2022-07-18 2022-07-14 8.280 16,845,920 -21,800 3.03% 139,484,218
2022-07-15 2022-07-13 8.470 16,867,720 -89,600 3.03% 142,869,588
2022-07-14 2022-07-12 8.480 16,957,320 +671,400 3.05% 143,798,074
2022-07-13 2022-07-11 8.760 16,285,920 -88,600 2.93% 142,664,659
2022-07-12 2022-07-08 9.010 16,374,520 -66,800 2.95% 147,534,425
2022-07-11 2022-07-07 9.180 16,441,320 -85,300 2.96% 150,931,318
2022-07-08 2022-07-06 9.280 16,526,620 -94,676 2.97% 153,367,034
2022-07-07 2022-07-05 9.470 16,621,296 -310,600 2.99% 157,403,673
2022-07-06 2022-07-04 10.965 16,931,896 +179,200 3.05% 185,661,001
2022-07-05 2022-06-30 10.276 16,752,696 +713,458 3.01% 172,149,436
2022-07-04 2022-06-29 10.286 16,039,238 -93,172 3.01% 164,985,493
2022-06-30 2022-06-28 10.631 16,132,410 -216,413 3.03% 171,503,436
2022-06-29 2022-06-27 10.735 16,348,823 +44,528 3.07% 175,511,430
2022-06-28 2022-06-24 10.182 16,304,295 +342,621 3.06% 166,009,307
2022-06-27 2022-06-23 10.213 15,961,674 +16,470 3.00% 163,020,826
2022-06-24 2022-06-22 10.088 15,945,204 -52,187 3.00% 160,854,422
2022-06-23 2022-06-21 9.806 15,997,391 +90,587 3.01% 156,870,236
2022-06-22 2022-06-20 9.440 15,906,804 +586,611 2.99% 150,167,917
2022-06-21 2022-06-17 9.294 15,320,193 +21,215 2.88% 142,390,180
2022-06-20 2022-06-16 9.127 15,298,978 +20,875 2.87% 139,636,724
2022-06-17 2022-06-15 9.503 15,278,103 +158,862 2.89% 145,189,972
2022-06-16 2022-06-14 9.461 15,119,241 -17,768 2.86% 143,048,723
2022-06-15 2022-06-13 9.430 15,137,009 -164,416 2.86% 142,742,604
2022-06-14 2022-06-10 10.025 15,301,425 +2,107 2.90% 153,401,253
2022-06-13 2022-06-09 9.942 15,299,318 -6,799 2.90% 152,101,962
2022-06-10 2022-06-08 10.192 15,306,117 +99,519 2.90% 156,005,764
2022-06-09 2022-06-07 9.921 15,206,598 +141,339 2.88% 150,862,558
2022-06-08 2022-06-06 9.806 15,065,259 +39,835 2.85% 147,729,760
2022-06-07 2022-06-02 9.566 15,025,424 -72,584 2.84% 143,730,192
2022-06-06 2022-06-01 9.963 15,098,008 -37,537 2.86% 150,415,926
2022-06-02 2022-05-31 10.213 15,135,545 +334,290 2.86% 154,583,350
2022-06-01 2022-05-30 9.796 14,801,255 +60,711 2.81% 144,986,370
2022-05-31 2022-05-27 9.764 14,740,544 -22,887 2.80% 143,929,865
2022-05-30 2022-05-26 9.670 14,763,431 -61,572 2.80% 142,765,767
2022-05-27 2022-05-25 9.722 14,825,003 +23,269 2.81% 144,135,271
2022-05-26 2022-05-24 9.639 14,801,734 +78,713 2.81% 142,672,442
2022-05-25 2022-05-23 9.827 14,723,021 -8,522 2.79% 144,681,283
2022-05-24 2022-05-20 9.733 14,731,543 +84,458 2.80% 143,380,453
2022-05-23 2022-05-19 9.587 14,647,085 +14,843 2.78% 140,416,997
2022-05-20 2022-05-18 9.681 14,632,242 +31,844 2.78% 141,649,944
2022-05-19 2022-05-17 9.587 14,600,398 -50,481 2.77% 139,969,423
2022-05-18 2022-05-16 9.159 14,650,879 -28,153 2.78% 134,180,397
2022-05-17 2022-05-13 9.117 14,679,032 +30,739 2.79% 133,825,063
2022-05-16 2022-05-12 9.388 14,648,293 -1,532 2.78% 137,522,104
2022-05-13 2022-05-11 9.712 14,649,825 +15,635 2.78% 142,279,124
2022-05-12 2022-05-10 9.660 14,634,190 +109,076 2.78% 141,363,152
2022-05-11 2022-05-06 9.702 14,525,114 +283,634 2.76% 140,916,245
2022-05-10 2022-05-05 10.057 14,241,480 +11,587 2.70% 143,221,167
2022-05-06 2022-05-04 9.984 14,229,893 +98,726 2.70% 142,064,420
2022-05-05 2022-05-03 10.527 14,131,167 +958 2.68% 148,752,529
2022-05-04 2022-04-29 10.527 14,130,209 -38,686 2.68% 148,742,445
2022-05-03 2022-04-28 9.796 14,168,895 +7,277 2.69% 138,792,059
2022-04-29 2022-04-27 9.858 14,161,618 +52,591 2.69% 139,608,116
2022-04-28 2022-04-26 9.848 14,109,027 -32,271 2.68% 138,942,323
2022-04-27 2022-04-25 10.328 14,141,298 +33,994 2.68% 146,053,296
2022-04-26 2022-04-22 10.986 14,107,304 +69,520 2.68% 154,983,535
2022-04-25 2022-04-21 10.589 14,037,784 -629,703 2.66% 148,649,108
2022-04-22 2022-04-20 10.840 14,667,487 -34,156 2.78% 158,993,314
2022-04-21 2022-04-19 11.341 14,701,643 -97,816 2.79% 166,732,973
2022-04-20 2022-04-14 11.613 14,799,459 +114,651 2.81% 171,860,640
2022-04-19 2022-04-13 12.009 14,684,808 -83,991 2.79% 176,356,678
2022-04-14 2022-04-12 11.487 14,768,799 -128,073 2.80% 169,653,828
2022-04-13 2022-04-11 10.861 14,896,872 -12,746 2.83% 161,790,949
2022-04-12 2022-04-08 11.049 14,909,618 +145,935 2.83% 164,732,004
2022-04-11 2022-04-07 10.631 14,763,683 -222,543 2.80% 156,952,518
2022-04-08 2022-04-06 10.965 14,986,226 +14,268 2.84% 164,326,412
2022-04-07 2022-04-04 10.380 14,971,958 -2,011 2.84% 155,414,230
2022-04-06 2022-04-01 9.848 14,973,969 -469,117 2.84% 147,460,064
2022-04-04 2022-03-31 10.119 15,443,086 +2,777 2.93% 156,272,897
2022-04-01 2022-03-30 10.819 15,440,309 +24,418 2.93% 167,048,100
2022-03-31 2022-03-29 10.297 15,415,891 -21,928 2.93% 158,734,505
2022-03-30 2022-03-28 10.109 15,437,819 +59,465 2.93% 156,058,382
2022-03-29 2022-03-25 10.078 15,378,354 +12,066 2.92% 154,975,471
2022-03-28 2022-03-24 10.798 15,366,288 +8,714 2.92% 165,926,329
2022-03-25 2022-03-23 10.923 15,357,574 +97,194 2.91% 167,756,786
2022-03-24 2022-03-22 10.506 15,260,380 +13,119 2.90% 160,320,525
2022-03-23 2022-03-21 10.297 15,247,261 +61,859 2.89% 156,998,154
2022-03-22 2022-03-18 10.840 15,185,402 +388,011 2.88% 164,607,434
2022-03-21 2022-03-17 10.631 14,797,391 -136,359 2.81% 157,310,867
2022-03-18 2022-03-16 9.722 14,933,750 +150,723 2.83% 145,192,557
2022-03-17 2022-03-15 8.365 14,783,027 -20,588 2.81% 123,657,848
2022-03-16 2022-03-14 8.668 14,803,615 -77,468 2.81% 128,313,299
2022-03-15 2022-03-11 9.472 14,881,083 +94,034 2.82% 140,950,825
2022-03-14 2022-03-10 10.255 14,787,049 +19,630 2.81% 151,641,753
2022-03-11 2022-03-09 10.025 14,767,419 +165,948 2.80% 148,047,687
2022-03-10 2022-03-08 10.307 14,601,471 -11,778 2.77% 150,501,060
2022-03-09 2022-03-07 10.506 14,613,249 +45,294 2.77% 153,521,980
2022-03-08 2022-03-04 11.216 14,567,955 -11,396 2.76% 163,391,203
2022-03-07 2022-03-03 11.613 14,579,351 -13,980 2.77% 169,304,607
2022-03-04 2022-03-02 11.863 14,593,331 -56,689 2.77% 173,124,512
2022-03-03 2022-03-01 12.156 14,650,020 -9,384 2.78% 178,080,758
2022-03-02 2022-02-28 12.114 14,659,404 -467,873 2.78% 177,582,473
2022-03-01 2022-02-25 12.699 15,127,277 -33,340 2.87% 192,096,800
2022-02-28 2022-02-24 12.427 15,160,617 -445,944 2.88% 188,403,790
2022-02-25 2022-02-23 13.012 15,606,561 -396,533 2.96% 203,072,471
2022-02-24 2022-02-22 12.845 16,003,094 -449,539 3.04% 205,558,228
2022-02-23 2022-02-21 13.409 16,452,633 -409,939 3.12% 220,610,526
2022-02-22 2022-02-18 13.367 16,862,572 -933,830 3.20% 225,402,944
2022-02-21 2022-02-17 13.973 17,796,402 -752,944 3.38% 248,664,688
2022-02-18 2022-02-16 14.474 18,549,346 -592,932 3.52% 268,483,518
2022-02-17 2022-02-15 14.725 19,142,278 -92,981 3.63% 281,863,298
2022-02-16 2022-02-14 14.829 19,235,259 +1,013,979 3.65% 285,241,151
2022-02-15 2022-02-11 15.351 18,221,280 +3,474,860 3.46% 279,719,030
2022-02-14 2022-02-10 15.435 14,746,420 -3,797,180 2.80% 227,607,637
2022-02-11 2022-02-09 15.309 18,543,600 +3,868,998 3.52% 283,892,434
2022-02-10 2022-02-08 15.205 14,674,602 +52,204 2.78% 223,127,707
2022-02-09 2022-02-07 15.309 14,622,398 -13,885 2.77% 223,860,963
2022-02-08 2022-02-04 15.059 14,636,283 -2,100,831 2.78% 220,405,210
2022-02-07 2022-01-31 14.182 16,737,114 -2,714,830 3.18% 237,359,239
2022-02-04 2022-01-27 14.641 19,451,944 +4,847,356 3.69% 284,797,925
2022-01-28 2022-01-26 15.581 14,604,588 -14,459 2.77% 227,553,715
2022-01-27 2022-01-25 15.456 14,619,047 -31,409 2.77% 225,946,998
2022-01-26 2022-01-24 16.228 14,650,456 -256,152 2.78% 237,754,067
2022-01-25 2022-01-21 16.354 14,906,608 +79,096 2.83% 243,779,053
2022-01-24 2022-01-20 16.187 14,827,512 -9,863 2.81% 240,008,034
2022-01-21 2022-01-19 15.811 14,837,375 +3,256 2.82% 234,589,595
2022-01-20 2022-01-18 16.270 14,834,119 -670 2.81% 241,354,282
2022-01-19 2022-01-17 15.769 14,834,789 -21,546 2.81% 233,929,029
2022-01-18 2022-01-14 16.291 14,856,335 -2,106 2.82% 242,026,031
2022-01-17 2022-01-13 16.020 14,858,441 +4,213 2.82% 238,026,001
2022-01-14 2022-01-12 16.187 14,854,228 +77,564 2.82% 240,440,477
2022-01-13 2022-01-11 15.685 14,776,664 +11,108 2.80% 231,777,956
2022-01-12 2022-01-10 15.811 14,765,556 +40,984 2.80% 233,454,085
2022-01-11 2022-01-07 15.372 14,724,572 +208,465 2.79% 226,347,805
2022-01-10 2022-01-06 15.289 14,516,107 -6,799 2.75% 221,930,522
2022-01-07 2022-01-05 15.289 14,522,906 -143,637 2.76% 222,034,469
2022-01-06 2022-01-04 15.477 14,666,543 -60,902 2.78% 226,987,405
2022-01-05 2022-01-03 15.121 14,727,445 +3,256 2.79% 222,700,796
2022-01-04 2021-12-31 15.435 14,724,189 -3,735 2.79% 227,264,507
2022-01-03 2021-12-29 14.975 14,727,924 -56,497 2.79% 220,554,784
2021-12-30 2021-12-28 15.518 14,784,421 +16,088 2.81% 229,429,325
2021-12-29 2021-12-24 15.539 14,768,333 +3,351 2.80% 229,488,118
2021-12-28 2021-12-22 15.163 14,764,982 -30,289 2.81% 223,885,174
2021-12-23 2021-12-21 15.247 14,795,271 +10,533 2.82% 225,580,512
2021-12-22 2021-12-20 15.142 14,784,738 -20,013 2.81% 223,875,945
2021-12-21 2021-12-17 15.518 14,804,751 +11,778 2.82% 229,744,812
2021-12-20 2021-12-16 15.769 14,792,973 -60,615 2.81% 233,269,635
2021-12-17 2021-12-15 15.602 14,853,588 +50,848 2.83% 231,743,610
2021-12-16 2021-12-14 15.685 14,802,740 -15,034 2.82% 232,186,968
2021-12-15 2021-12-13 16.291 14,817,774 -54,560 2.82% 241,397,830
2021-12-14 2021-12-10 15.706 14,872,334 -18,116 2.83% 233,589,202
2021-12-13 2021-12-09 16.416 14,890,450 -34,473 2.83% 244,447,816
2021-12-10 2021-12-08 15.518 14,924,923 +32,466 2.84% 231,609,680
2021-12-09 2021-12-07 15.790 14,892,457 -68,933 2.83% 235,149,437
2021-12-08 2021-12-06 15.038 14,961,390 +17,715 2.85% 224,988,455
2021-12-07 2021-12-03 16.396 14,943,675 +13,885 2.84% 245,009,466
2021-12-06 2021-12-02 16.646 14,929,790 +57,284 2.84% 248,523,701
2021-12-03 2021-12-01 16.542 14,872,506 -9,768 2.83% 246,017,005
2021-12-02 2021-11-30 17.064 14,882,274 +26,116 2.83% 253,949,373
2021-12-01 2021-11-29 16.980 14,856,158 -29,014 2.83% 252,262,589
2021-11-30 2021-11-26 17.210 14,885,172 -16,088 2.83% 256,175,069
2021-11-29 2021-11-25 17.899 14,901,260 +63,679 2.84% 266,722,472
2021-11-26 2021-11-24 17.294 14,837,581 +17,159 2.82% 256,595,616
2021-11-25 2021-11-23 17.920 14,820,422 -6,826 2.82% 265,585,066
2021-11-24 2021-11-22 17.565 14,827,248 -7,077,269 2.82% 260,442,791
2021-11-23 2021-11-19 17.878 21,904,517 +26,334 4.17% 391,618,535
2021-11-22 2021-11-18 17.983 21,878,183 -64,062 4.16% 393,432,466
2021-11-19 2021-11-17 18.484 21,942,245 -28,153 4.18% 405,583,355
2021-11-18 2021-11-16 18.693 21,970,398 -3,926 4.18% 410,692,482
2021-11-17 2021-11-15 18.797 21,974,324 +30,738 4.18% 413,060,652
2021-11-16 2021-11-12 18.380 21,943,586 +80,504 4.18% 403,316,571
2021-11-15 2021-11-11 18.818 21,863,082 -67,910 4.16% 411,426,222
2021-11-12 2021-11-10 18.254 21,930,992 -62,262 4.17% 400,336,789
2021-11-11 2021-11-09 18.004 21,993,254 -8,985 4.19% 395,961,124
2021-11-10 2021-11-08 18.129 22,002,239 +1,084 4.19% 398,880,124
2021-11-09 2021-11-05 17.899 22,001,155 -65,116 4.19% 393,805,788
2021-11-08 2021-11-04 18.171 22,066,271 -484,534 4.20% 400,962,718
2021-11-05 2021-11-03 18.254 22,550,805 +342,430 4.29% 411,651,095
2021-11-04 2021-11-02 18.839 22,208,375 -69,233 4.23% 418,387,896
2021-11-03 2021-11-01 19.612 22,277,608 +6,984,191 4.24% 436,907,945
2021-11-02 2021-10-29 19.549 15,293,417 -185,291 2.91% 298,975,893
2021-11-01 2021-10-28 19.779 15,478,708 -188,451 2.95% 306,154,382
2021-10-29 2021-10-27 19.696 15,667,159 +697,021 2.98% 308,572,868
2021-10-28 2021-10-26 21.356 14,970,138 +11,970 2.85% 319,701,676
2021-10-27 2021-10-25 21.826 14,958,168 -43,436 2.85% 326,475,420
2021-10-26 2021-10-22 21.983 15,001,604 +33,898 2.85% 329,773,379
2021-10-25 2021-10-21 22.609 14,967,706 -384,563 2.85% 338,406,691
2021-10-22 2021-10-20 22.139 15,352,269 +22,254 2.92% 339,886,746
2021-10-21 2021-10-19 21.826 15,330,015 +20,492 2.92% 334,591,314
2021-10-20 2021-10-18 21.356 15,309,523 -17,045 2.91% 326,949,569
2021-10-19 2021-10-15 21.826 15,326,568 +29,157 2.92% 334,516,081
2021-10-18 2021-10-12 20.938 15,297,411 +40,659 2.91% 320,300,863
2021-10-15 2021-10-11 21.043 15,256,752 +8,810 2.90% 321,042,800
2021-10-12 2021-10-08 21.043 15,247,942 +16,470 2.90% 320,857,414
2021-10-11 2021-10-07 21.199 15,231,472 +69,903 2.90% 322,896,778
2021-10-08 2021-10-06 20.823 15,161,569 +15,992 2.89% 315,714,914
2021-10-07 2021-10-05 20.865 15,145,577 -2,777 2.88% 316,014,568
2021-10-06 2021-10-04 20.740 15,148,354 +157,616 2.88% 314,174,177
2021-10-05 2021-09-30 20.280 14,990,738 +4,788 2.85% 304,017,117
2021-10-04 2021-09-29 20.802 14,985,950 +12,832 2.85% 311,744,938
2021-09-30 2021-09-28 21.304 14,973,118 +26,908 2.85% 318,983,495
2021-09-29 2021-09-27 20.844 14,946,210 +2,827 2.84% 311,542,581
2021-09-28 2021-09-24 21.408 14,943,383 -10,534 2.84% 319,910,567
2021-09-27 2021-09-23 20.719 14,953,917 -213,757 2.85% 309,829,261
2021-09-24 2021-09-21 21.043 15,167,674 -34,377 2.89% 319,168,361
2021-09-23 2021-09-20 21.721 15,202,051 -31,983 2.89% 330,210,833
2021-09-21 2021-09-17 21.147 15,234,034 +5,920,705 2.90% 322,155,645
2021-09-20 2021-09-16 20.698 9,313,329 +6,224 1.77% 192,767,756
2021-09-17 2021-09-15 21.356 9,307,105 +18,386 1.77% 198,762,167
2021-09-16 2021-09-14 21.826 9,288,719 +7,756 1.77% 202,734,616
2021-09-15 2021-09-13 22.296 9,280,963 -36,885 1.77% 206,926,789
2021-09-14 2021-09-10 23.236 9,317,848 +21,466 1.77% 216,506,747
2021-09-13 2021-09-09 22.244 9,296,382 -60,815 1.77% 206,785,157
2021-09-10 2021-09-08 22.087 9,357,197 -166,064 1.78% 206,672,142
2021-09-09 2021-09-07 23.131 9,523,261 -160,011 1.81% 220,285,147
2021-09-08 2021-09-06 21.043 9,683,272 -67,492 1.84% 203,761,899
2021-09-07 2021-09-03 20.698 9,750,764 -128,986 1.86% 201,821,808
2021-09-06 2021-09-02 20.197 9,879,750 -157,426 1.88% 199,539,198
2021-09-03 2021-09-01 20.531 10,037,176 -376,136 1.91% 206,072,884
2021-09-02 2021-08-31 20.468 10,413,312 -202,866 1.98% 213,142,840
2021-09-01 2021-08-30 19.821 10,616,178 +20,013 2.02% 210,421,541
2021-08-31 2021-08-27 19.737 10,596,165 +75,840 2.02% 209,139,620
2021-08-30 2021-08-26 20.573 10,520,325 -67,605 2.00% 216,431,854
2021-08-27 2021-08-25 21.252 10,587,930 +49,806 2.01% 225,009,716
2021-08-26 2021-08-24 20.176 10,538,124 -156,851 2.01% 212,616,137
2021-08-25 2021-08-23 20.635 10,694,975 -229,819 2.04% 220,695,009
2021-08-24 2021-08-20 17.795 10,924,794 -99,875 2.08% 194,405,543
2021-08-23 2021-08-19 18.505 11,024,669 -58,890 2.10% 204,011,700
2021-08-20 2021-08-18 18.609 11,083,559 +22,294 2.11% 206,258,918
2021-08-19 2021-08-17 18.589 11,061,265 +34,473 2.10% 205,613,013
2021-08-18 2021-08-16 18.609 11,026,792 +24,514 2.10% 205,202,515
2021-08-17 2021-08-13 18.985 11,002,278 -18,386 2.09% 208,882,612
2021-08-16 2021-08-12 18.944 11,020,664 +163,363 2.10% 208,771,322
2021-08-13 2021-08-11 19.090 10,857,301 -554,725 2.07% 207,263,996
2021-08-12 2021-08-10 19.152 11,412,026 -35,909 2.17% 218,568,656
2021-08-11 2021-08-09 18.693 11,447,935 -29,589 2.18% 213,996,161
2021-08-10 2021-08-06 18.505 11,477,524 +29,780 2.18% 212,391,790
2021-08-09 2021-08-05 18.651 11,447,744 +95,375 2.18% 213,514,395
2021-08-06 2021-08-04 18.944 11,352,369 +115,676 2.16% 215,055,017
2021-08-05 2021-08-03 18.526 11,236,693 +443,262 2.14% 208,169,897
2021-08-04 2021-08-02 18.881 10,793,431 +423,537 2.05% 203,790,410
2021-08-03 2021-07-30 18.380 10,369,894 -296,748 1.97% 190,595,561
2021-08-02 2021-07-29 19.508 10,666,642 -42,038 2.03% 208,080,023
2021-07-30 2021-07-28 17.753 10,708,680 -14,938 2.04% 190,112,494
2021-07-29 2021-07-27 18.171 10,723,618 -67,318 2.03% 194,857,165
2021-07-28 2021-07-26 19.737 10,790,936 +20,205 2.05% 212,983,872
2021-07-27 2021-07-23 21.617 10,770,731 +1,340 2.04% 232,831,278
2021-07-26 2021-07-22 21.565 10,769,391 +44,528 2.04% 232,239,987
2021-07-23 2021-07-21 21.408 10,724,863 -17,907 2.03% 229,599,750
2021-07-22 2021-07-20 21.408 10,742,770 +33,324 2.04% 229,983,106
2021-07-21 2021-07-19 22.557 10,709,446 +90,204 2.03% 241,571,977
2021-07-20 2021-07-16 23.967 10,619,242 +208,656 2.01% 254,508,332
2021-07-19 2021-07-15 22.557 10,410,586 +73,542 1.97% 234,830,620
2021-07-16 2021-07-14 22.766 10,337,044 -6,033 1.96% 235,330,737
2021-07-15 2021-07-13 22.766 10,343,077 -29,919 1.96% 235,468,083
2021-07-14 2021-07-12 22.661 10,372,996 -12,838 1.97% 235,065,959
2021-07-13 2021-07-09 21.721 10,385,834 -165,622 1.97% 225,595,540
2021-07-12 2021-07-08 21.513 10,551,456 +424,771 2.00% 226,989,313
2021-07-09 2021-07-07 22.191 10,126,685 -57,072 1.92% 224,725,333
2021-07-08 2021-07-06 23.236 10,183,757 +397,970 1.93% 236,626,751
2021-07-07 2021-07-05 23.392 9,785,787 +323,612 1.86% 228,912,535
2021-07-06 2021-07-02 24.557 9,462,175 +625,573 1.79% 232,360,673
2021-07-05 2021-06-30 25.036 8,836,602 +200,111 1.68% 221,235,021
2021-07-02 2021-06-29 25.675 8,636,491 -1,141,861 1.67% 221,745,638
2021-06-30 2021-06-28 25.196 9,778,352 +19,993 1.89% 246,375,507
2021-06-29 2021-06-25 24.930 9,758,359 +27,127 1.89% 243,272,696
2021-06-28 2021-06-24 24.930 9,731,232 -67,488 1.88% 242,596,429
2021-06-25 2021-06-23 26.581 9,798,720 -3,473 1.90% 260,459,749
2021-06-24 2021-06-22 27.114 9,802,193 +838,393 1.94% 265,773,549
2021-06-23 2021-06-21 23.119 8,963,800 -6,195 1.77% 207,229,992
2021-06-22 2021-06-18 23.172 8,969,995 -223,731 1.77% 207,851,030
2021-06-21 2021-06-17 23.119 9,193,726 +23,747 1.82% 212,545,546
2021-06-18 2021-06-16 22.905 9,169,979 +17,552 1.81% 210,042,665
2021-06-17 2021-06-15 22.692 9,152,427 -83,258 1.81% 207,690,483
2021-06-16 2021-06-11 23.278 9,235,685 -1,783 1.83% 214,991,491
2021-06-15 2021-06-10 22.479 9,237,468 -147,139 1.83% 207,652,001
2021-06-11 2021-06-09 22.266 9,384,607 -88,045 1.86% 208,959,969
2021-06-10 2021-06-08 22.053 9,472,652 -73,851 1.87% 208,902,024
2021-06-09 2021-06-07 23.172 9,546,503 -180,313 1.89% 221,209,765
2021-06-08 2021-06-04 22.373 9,726,816 -233,963 1.92% 217,615,945
2021-06-07 2021-06-03 22.746 9,960,779 -138,896 1.97% 226,564,521
2021-06-04 2021-06-02 23.225 10,099,675 -97,243 2.00% 234,565,757
2021-06-03 2021-06-01 23.438 10,196,918 -75,024 2.02% 238,996,932
2021-06-02 2021-05-31 23.438 10,271,942 +1,851 2.03% 240,755,357
2021-06-01 2021-05-28 22.373 10,270,091 -267,338 2.03% 229,770,519
2021-05-31 2021-05-27 23.918 10,537,429 +413,418 2.08% 252,029,702
2021-05-28 2021-05-26 23.065 10,124,011 +25,625 2.00% 233,513,089
2021-05-27 2021-05-25 23.385 10,098,386 +433,556 2.00% 236,149,598
2021-05-26 2021-05-24 22.692 9,664,830 +69,849 1.91% 219,318,134
2021-05-25 2021-05-21 22.586 9,594,981 +131,625 1.90% 216,710,872
2021-05-24 2021-05-20 22.692 9,463,356 +101,400 1.87% 214,746,206
2021-05-21 2021-05-18 23.438 9,361,956 +102,124 1.85% 219,426,965
2021-05-20 2021-05-17 23.651 9,259,832 +194,531 1.83% 219,006,397
2021-05-18 2021-05-14 24.077 9,065,301 +605,112 1.79% 218,268,662
2021-05-17 2021-05-13 23.758 8,460,189 -53,878 1.67% 200,995,182
2021-05-14 2021-05-12 24.504 8,514,067 -20,369 1.68% 208,624,649
2021-05-13 2021-05-11 24.610 8,534,436 -9,292 1.69% 210,032,995
2021-05-12 2021-05-10 25.036 8,543,728 +71,337 1.69% 213,902,566
2021-05-11 2021-05-07 25.249 8,472,391 +104,658 1.67% 213,921,805
2021-05-10 2021-05-06 25.675 8,367,733 -2,434,552 1.65% 214,845,161
2021-05-07 2021-05-05 25.835 10,802,285 -25,812 2.14% 279,079,601
2021-05-06 2021-05-04 25.569 10,828,097 -10,513 2.14% 276,862,476
2021-05-05 2021-05-03 25.782 10,838,610 -16,051 2.14% 279,440,709
2021-05-04 2021-04-30 26.741 10,854,661 +14,857 2.15% 290,262,349
2021-05-03 2021-04-29 27.700 10,839,804 -8,636 2.14% 300,258,629
2021-04-30 2021-04-28 27.913 10,848,440 +81,568 2.14% 302,809,365
2021-04-29 2021-04-27 28.073 10,766,872 -7,978 2.13% 302,253,187
2021-04-28 2021-04-26 28.818 10,774,850 -21,401 2.13% 310,512,596
2021-04-27 2021-04-23 28.392 10,796,251 -5,257 2.13% 306,528,532
2021-04-26 2021-04-22 27.806 10,801,508 +24,874 2.14% 300,348,604
2021-04-23 2021-04-21 29.031 10,776,634 -13,516 2.13% 312,860,229
2021-04-22 2021-04-20 29.671 10,790,150 +110,102 2.13% 320,149,922
2021-04-21 2021-04-19 30.150 10,680,048 +845 2.11% 322,003,327
2021-04-20 2021-04-16 30.736 10,679,203 -11,263 2.11% 328,235,371
2021-04-19 2021-04-15 30.842 10,690,466 +24,873 2.11% 329,720,480
2021-04-16 2021-04-14 31.748 10,665,593 -85,228 2.11% 338,611,723
2021-04-15 2021-04-13 31.855 10,750,821 +99,004 2.13% 342,462,907
2021-04-14 2021-04-12 33.453 10,651,817 -41,582 2.11% 356,331,375
2021-04-13 2021-04-09 33.559 10,693,399 +34,542 2.11% 358,861,646
2021-04-12 2021-04-08 32.973 10,658,857 +96,023 2.11% 351,456,847
2021-04-09 2021-04-07 32.867 10,562,834 -126,341 2.09% 347,165,326
2021-04-08 2021-04-01 32.654 10,689,175 +97,525 2.11% 349,040,149
2021-04-07 2021-03-31 33.240 10,591,650 -4,412 2.09% 352,061,824
2021-04-01 2021-03-30 30.310 10,596,062 +10,888 2.09% 321,164,460
2021-03-31 2021-03-29 27.913 10,585,174 -14,361 2.09% 295,460,897
2021-03-30 2021-03-26 26.741 10,599,535 +7,791 2.10% 283,440,075
2021-03-29 2021-03-25 24.717 10,591,744 +57,539 2.09% 261,791,885
2021-03-26 2021-03-24 24.397 10,534,205 -48,716 2.08% 257,002,866
2021-03-25 2021-03-23 25.782 10,582,921 -25,343 2.09% 272,848,543
2021-03-24 2021-03-22 27.806 10,608,264 +18,960 2.10% 294,975,228
2021-03-23 2021-03-19 26.741 10,589,304 -24,874 2.09% 283,166,490
2021-03-22 2021-03-18 27.487 10,614,178 -1,735,426 2.10% 291,747,264
2021-03-19 2021-03-17 26.528 12,349,604 +209,411 2.44% 327,606,944
2021-03-18 2021-03-16 27.646 12,140,193 +3,004 2.40% 335,632,241
2021-03-17 2021-03-15 26.368 12,137,189 -65,987 2.40% 320,032,465
2021-03-16 2021-03-12 28.019 12,203,176 -33,697 2.41% 341,923,809
2021-03-15 2021-03-11 27.700 12,236,873 -7,227 2.42% 338,956,932
2021-03-12 2021-03-10 26.208 12,244,100 -7,697 2.42% 320,894,811
2021-03-11 2021-03-09 26.421 12,251,797 +47,026 2.42% 323,707,076
2021-03-10 2021-03-08 25.143 12,204,771 -84,384 2.41% 306,861,467
2021-03-09 2021-03-05 26.847 12,289,155 -32,196 2.43% 329,931,120
2021-03-08 2021-03-04 28.179 12,321,351 -118,550 2.44% 347,204,004
2021-03-05 2021-03-03 31.269 12,439,901 +3,724,619 2.46% 388,978,636
2021-03-04 2021-03-02 29.617 8,715,282 +4,412 1.72% 258,123,152
2021-03-03 2021-03-01 30.683 8,710,870 -239,635 1.72% 267,272,785
2021-03-02 2021-02-26 28.073 8,950,505 -13,141 1.77% 251,263,195
2021-03-01 2021-02-25 30.310 8,963,646 -30,318 1.77% 271,686,267
2021-02-26 2021-02-24 27.646 8,993,964 +91,424 1.78% 248,650,437
2021-02-25 2021-02-23 29.671 8,902,540 -19,806 1.76% 264,143,454
2021-02-24 2021-02-22 29.937 8,922,346 -56,224 1.76% 267,107,511
2021-02-23 2021-02-19 33.879 8,978,570 -126,341 1.77% 304,183,051
2021-02-22 2021-02-18 32.813 9,104,911 -330,308 1.80% 298,763,226
2021-02-19 2021-02-17 31.535 9,435,219 +26,328 1.87% 297,539,354
2021-02-18 2021-02-16 31.215 9,408,891 +13,423 1.86% 293,701,914
2021-02-17 2021-02-11 30.416 9,395,468 +24,686 1.86% 285,775,669
2021-02-16 2021-02-09 30.043 9,370,782 +19,148 1.85% 281,530,636
2021-02-10 2021-02-08 31.375 9,351,634 +9,856 1.85% 293,409,060
2021-02-09 2021-02-05 29.404 9,341,778 -203,356 1.85% 274,687,783
2021-02-08 2021-02-04 30.896 9,545,134 -69,365 1.89% 294,904,057
2021-02-05 2021-02-03 27.753 9,614,499 -136,948 1.90% 266,830,276
2021-02-04 2021-02-02 26.954 9,751,447 +155,251 1.93% 262,839,302
2021-02-03 2021-02-01 24.717 9,596,196 +86,825 1.90% 237,185,324
2021-02-02 2021-01-29 26.048 9,509,371 +80,441 1.88% 247,703,061
2021-02-01 2021-01-28 25.889 9,428,930 -19,618 1.86% 244,100,913
2021-01-29 2021-01-27 24.717 9,448,548 +19,806 1.87% 233,535,968
2021-01-28 2021-01-26 22.959 9,428,742 -1,587,147 1.86% 216,472,008
2021-01-27 2021-01-25 21.947 11,015,889 -1,687,394 2.18% 241,761,694
2021-01-26 2021-01-22 18.090 12,703,283 -88,045 2.51% 229,802,304
2021-01-25 2021-01-21 18.111 12,791,328 +76,499 2.53% 231,667,587
2021-01-22 2021-01-20 18.175 12,714,829 -96,961 2.51% 231,094,851
2021-01-21 2021-01-19 18.026 12,811,790 -245,173 2.53% 230,946,236
2021-01-20 2021-01-18 17.493 13,056,963 +34,636 2.58% 228,410,490
2021-01-19 2021-01-15 16.705 13,022,327 +2,722 2.57% 217,538,122
2021-01-18 2021-01-14 16.726 13,019,605 +7,978 2.60% 217,770,065
2021-01-15 2021-01-13 16.620 13,011,627 +6,758 2.60% 216,250,402
2021-01-14 2021-01-12 16.769 13,004,869 +2,065 2.60% 218,077,786
2021-01-13 2021-01-11 16.705 13,002,804 -15,018 2.60% 217,211,990
2021-01-12 2021-01-08 17.216 13,017,822 -3,754 2.60% 224,119,892
2021-01-11 2021-01-07 17.089 13,021,576 -1,127 2.60% 222,519,786
2021-01-08 2021-01-06 17.536 13,022,703 -101,842 2.60% 228,366,127
2021-01-07 2021-01-05 17.557 13,124,545 -32,383 2.62% 230,431,678
2021-01-06 2021-01-04 17.898 13,156,928 -62,795 2.63% 235,485,678
2021-01-05 2020-12-31 16.897 13,219,723 +7,696 2.64% 223,370,727
2021-01-04 2020-12-29 15.981 13,212,027 +23,842 2.64% 211,135,582
2020-12-30 2020-12-28 15.618 13,188,185 +19,430 2.64% 205,977,470
2020-12-29 2020-12-24 15.554 13,168,755 +281 2.63% 204,832,230
2020-12-28 2020-12-22 14.830 13,168,474 -73,871 2.63% 195,287,931
2020-12-23 2020-12-21 15.341 13,242,345 -563 2.65% 203,155,278
2020-12-22 2020-12-18 15.490 13,242,908 +6,477 2.65% 205,139,120
2020-12-21 2020-12-17 15.554 13,236,431 +10,137 2.65% 205,884,890
2020-12-18 2020-12-16 15.618 13,226,294 +3,567 2.64% 206,572,669
2020-12-17 2020-12-15 15.235 13,222,727 -2,816 2.64% 201,445,601
2020-12-16 2020-12-14 15.341 13,225,543 +160,320 2.64% 202,897,513
2020-12-15 2020-12-11 15.682 13,065,223 -5,632 2.61% 204,892,167
2020-12-14 2020-12-10 15.661 13,070,855 -153,655 2.61% 204,701,983
2020-12-11 2020-12-09 15.746 13,224,510 -3,286 2.64% 208,235,487
2020-12-10 2020-12-08 15.746 13,227,796 +188 2.64% 208,287,229
2020-12-09 2020-12-07 15.981 13,227,608 -375 2.64% 211,384,576
2020-12-08 2020-12-04 16.087 13,227,983 +12,390 2.64% 212,799,839
2020-12-07 2020-12-03 16.044 13,215,593 +148,586 2.64% 212,037,339
2020-12-04 2020-12-02 15.512 13,067,007 -144,738 2.61% 202,692,751
2020-12-03 2020-12-01 16.002 13,211,745 -845 2.64% 211,412,584
2020-12-02 2020-11-30 16.407 13,212,590 -14,079 2.64% 216,775,102
2020-12-01 2020-11-27 16.087 13,226,669 -166,431 2.64% 212,778,700
2020-11-30 2020-11-26 15.853 13,393,100 +155,167 2.68% 212,316,996
2020-11-27 2020-11-25 15.810 13,237,933 -469 2.65% 209,293,046
2020-11-26 2020-11-24 15.725 13,238,402 -657 2.65% 208,172,157
2020-11-25 2020-11-23 15.640 13,239,059 +2,534 2.65% 207,054,127
2020-11-24 2020-11-20 16.023 13,236,525 +4,318 2.65% 212,091,146
2020-11-23 2020-11-19 16.087 13,232,207 -6,946 2.65% 212,867,791
2020-11-20 2020-11-18 16.066 13,239,153 -5,914 2.65% 212,697,440
2020-11-19 2020-11-17 15.981 13,245,067 -1,595 2.65% 211,663,580
2020-11-18 2020-11-16 16.279 13,246,662 -3,473 2.65% 215,640,598
2020-11-17 2020-11-13 16.108 13,250,135 -6,383 2.65% 213,438,526
2020-11-16 2020-11-12 16.705 13,256,518 +13,149 2.65% 221,450,285
2020-11-13 2020-11-11 16.492 13,243,369 +6,101 2.64% 218,408,811
2020-11-11 2020-11-09 16.513 13,237,268 +751 2.64% 218,590,246
2020-11-10 2020-11-06 16.726 13,236,517 -2,440 2.64% 221,398,204
2020-11-09 2020-11-05 16.577 13,238,957 -13,704 2.64% 219,464,401
2020-11-06 2020-11-04 16.535 13,252,661 -4,600 2.64% 219,126,814
2020-11-05 2020-11-03 16.620 13,257,261 -2,909 2.64% 220,332,785
2020-11-04 2020-11-02 16.449 13,260,170 -14,268 2.64% 218,120,813
2020-11-03 2020-10-30 17.025 13,274,438 -9,318 2.64% 225,992,298
2020-11-02 2020-10-29 17.579 13,283,756 -10,232 2.65% 233,510,037
2020-10-30 2020-10-28 17.728 13,293,988 -21,964 2.65% 235,672,725
2020-10-29 2020-10-27 18.111 13,315,952 -94,052 2.65% 241,169,210
2020-10-28 2020-10-23 17.664 13,410,004 -844 2.67% 236,872,232
2020-10-27 2020-10-22 17.664 13,410,848 -14,925 2.67% 236,887,140
2020-10-23 2020-10-21 17.557 13,425,773 -102,100 2.67% 235,720,431
2020-10-22 2020-10-20 17.429 13,527,873 -10,138 2.69% 235,783,568
2020-10-21 2020-10-19 16.939 13,538,011 -10,794 2.70% 229,325,689
2020-10-20 2020-10-16 17.046 13,548,805 -3,098 2.70% 230,951,982
2020-10-19 2020-10-15 16.748 13,551,903 -3,191 2.70% 226,962,207
2020-10-16 2020-10-14 17.238 13,555,094 -15,206 2.70% 233,658,600
2020-10-15 2020-10-12 18.431 13,570,300 +138,825 2.70% 250,113,003
2020-10-14 2020-10-09 18.047 13,431,475 +4,431,885 2.68% 242,402,912
2020-10-12 2020-10-08 18.239 8,999,590 -6,101 1.79% 164,144,828
2020-10-09 2020-10-07 18.324 9,005,691 -119,114 1.79% 165,023,657
2020-10-08 2020-10-06 18.495 9,124,805 +117,422 1.82% 168,761,755
2020-10-07 2020-10-05 18.197 9,007,383 -125,496 1.79% 163,903,118
2020-10-06 2020-09-30 18.836 9,132,879 -2,628 1.82% 172,024,650
2020-10-05 2020-09-29 18.665 9,135,507 +126,126 1.82% 170,516,918
2020-09-30 2020-09-28 18.410 9,009,381 -3,162 1.79% 165,859,141
2020-09-29 2020-09-25 18.260 9,012,543 -130,941 1.80% 164,573,114
2020-09-28 2020-09-24 18.878 9,143,484 +39,306 1.82% 172,614,051
2020-09-25 2020-09-23 18.495 9,104,178 -16,051 1.81% 168,380,262
2020-09-24 2020-09-22 19.134 9,120,229 +113,012 1.82% 174,506,977
2020-09-23 2020-09-21 19.262 9,007,217 +205,563 1.79% 173,496,122
2020-09-22 2020-09-18 19.582 8,801,654 -111,042 1.75% 172,349,695
2020-09-18 2020-09-16 19.368 8,912,696 +564 1.78% 172,625,000
2020-09-17 2020-09-15 19.603 8,912,132 +18,209 1.78% 174,702,915
2020-09-16 2020-09-14 19.709 8,893,923 +29,814 1.77% 175,293,500
2020-09-14 2020-09-10 19.390 8,864,109 +120,897 1.77% 171,872,817
2020-09-11 2020-09-09 19.219 8,743,212 -120,897 1.74% 168,038,293
2020-09-10 2020-09-08 20.178 8,864,109 -4,599 1.77% 178,861,052
2020-09-09 2020-09-07 20.008 8,868,708 -751 1.77% 177,442,098
2020-09-07 2020-09-03 20.753 8,869,459 -6,481,059 1.77% 184,071,606
2020-09-04 2020-09-02 19.773 15,350,518 -55,755 3.06% 303,530,073
2020-09-03 2020-09-01 19.688 15,406,273 -88,326 3.07% 303,319,461
2020-09-02 2020-08-31 19.816 15,494,599 -395,168 3.09% 307,039,326
2020-09-01 2020-08-28 18.644 15,889,767 +162,479 3.17% 296,248,593
2020-08-31 2020-08-27 18.644 15,727,288 -184,068 3.13% 293,219,337
2020-08-28 2020-08-26 18.537 15,911,356 +7,339,352 3.17% 294,955,949
2020-08-27 2020-08-25 18.324 8,572,004 +12,390 1.71% 157,076,614
2020-08-26 2020-08-24 18.388 8,559,614 +116,767 1.71% 157,396,725
2020-08-25 2020-08-21 18.623 8,442,847 +12,390 1.68% 157,228,426
2020-08-24 2020-08-20 18.388 8,430,457 -134,038 1.68% 155,021,747
2020-08-19 2020-08-17 19.432 8,564,495 +1,690 1.71% 166,428,352
2020-08-14 2020-08-12 18.388 8,562,805 +2,253 1.71% 157,455,402
2020-08-13 2020-08-11 18.814 8,560,552 +187 1.71% 161,062,037
2020-08-12 2020-08-10 18.900 8,560,365 +1,033 1.71% 161,788,116
2020-08-11 2020-08-07 18.133 8,559,332 +10,137 1.70% 155,203,013
2020-08-10 2020-08-06 18.218 8,549,195 +10,231 1.70% 155,747,847
2020-08-07 2020-08-05 18.367 8,538,964 +134,789 1.70% 156,835,063
2020-08-06 2020-08-04 18.239 8,404,175 -2,816 1.67% 153,284,968
2020-08-05 2020-08-03 18.324 8,406,991 -127,467 1.67% 154,052,854
2020-08-04 2020-07-31 17.728 8,534,458 -194,358 1.70% 151,296,885
2020-07-31 2020-07-29 17.877 8,728,816 -563 1.74% 156,044,338
2020-07-29 2020-07-27 17.770 8,729,379 -14,831 1.74% 155,124,400
2020-07-28 2020-07-24 17.877 8,744,210 +129,814 1.74% 156,319,535
2020-07-27 2020-07-23 18.260 8,614,396 -25,394 1.72% 157,302,769
2020-07-24 2020-07-22 18.282 8,639,790 -142,110 1.72% 157,950,567
2020-07-23 2020-07-21 18.751 8,781,900 -37,451 1.75% 164,665,218
2020-07-22 2020-07-20 18.367 8,819,351 +111,698 1.76% 161,984,928
2020-07-21 2020-07-17 17.792 8,707,653 -129,439 1.73% 154,923,858
2020-07-20 2020-07-16 17.366 8,837,092 -469 1.76% 153,460,885
2020-07-17 2020-07-15 18.218 8,837,561 +6,570 1.76% 161,001,252
2020-07-16 2020-07-14 18.644 8,830,991 +142,861 1.76% 164,644,872
2020-07-15 2020-07-13 18.836 8,688,130 +83,872 1.73% 163,647,468
2020-07-14 2020-07-10 18.111 8,604,258 -113,670 1.71% 155,834,304
2020-07-13 2020-07-09 18.260 8,717,928 -1,501 1.74% 159,193,311
2020-07-10 2020-07-08 16.748 8,719,429 +99,495 1.74% 146,029,738
2020-07-09 2020-07-07 15.725 8,619,934 -57,257 1.72% 135,547,346
2020-07-08 2020-07-06 15.448 8,677,191 -116,109 1.73% 134,044,154
2020-07-07 2020-07-03 13.573 8,793,300 +73,495 1.75% 119,349,894
2020-07-06 2020-07-02 12.955 8,719,805 +6,007 1.74% 112,964,261
2020-07-03 2020-06-30 12.486 8,713,798 -1,595 1.74% 108,801,734
2020-07-02 2020-06-29 12.678 8,715,393 -3,098 1.74% 110,492,972
2020-06-30 2020-06-26 12.891 8,718,491 -469 1.74% 112,389,933
2020-06-29 2020-06-24 13.253 8,718,960 -1,877 1.74% 115,554,213
2020-06-26 2020-06-23 13.637 8,720,837 +1,689 1.74% 118,923,822
2020-06-24 2020-06-22 13.701 8,719,148 -16,895 1.74% 119,458,137
2020-06-23 2020-06-19 12.891 8,736,043 -1,878 1.75% 112,616,196
2020-06-22 2020-06-18 12.827 8,737,921 +135,634 1.75% 112,081,858
2020-06-19 2020-06-17 12.678 8,602,287 +9,011 1.72% 109,059,024
2020-06-18 2020-06-16 12.699 8,593,276 -1,408 1.72% 109,127,884
2020-06-17 2020-06-15 12.571 8,594,684 +1,032 1.72% 108,046,982
2020-06-16 2020-06-12 12.770 8,593,652 +184,897 1.72% 109,740,203
2020-06-15 2020-06-11 12.619 8,408,755 +114,854 1.68% 106,107,251
2020-06-12 2020-06-10 12.856 8,293,901 -7,881,318 1.68% 106,629,244
2020-06-11 2020-06-09 12.619 16,175,219 -129,863 3.28% 204,109,647
2020-06-10 2020-06-08 12.575 16,305,082 -75,345 3.31% 205,043,727
2020-06-09 2020-06-05 11.949 16,380,427 -2,314 3.32% 195,727,057
2020-06-08 2020-06-04 11.884 16,382,741 +1,295 3.32% 194,692,746
2020-06-05 2020-06-03 12.035 16,381,446 +97,560 3.32% 197,155,068
2020-06-04 2020-06-02 11.711 16,283,886 +93 3.29% 190,703,145
2020-06-03 2020-06-01 11.884 16,283,793 +3,147 3.29% 193,516,846
2020-06-02 2020-05-29 11.646 16,280,646 +690,229 3.29% 189,609,858
2020-05-29 2020-05-27 11.560 15,590,417 -10,274 3.15% 180,223,753
2020-05-28 2020-05-26 11.625 15,600,691 -16,476 3.16% 181,353,786
2020-05-27 2020-05-25 11.344 15,617,167 -5,091 3.16% 177,158,532
2020-05-26 2020-05-22 11.430 15,622,258 -4,072 3.16% 178,566,503
2020-05-25 2020-05-21 11.776 15,626,330 -1,019 3.16% 184,015,332
2020-05-22 2020-05-20 11.733 15,627,349 -1,110 3.16% 183,352,002
2020-05-21 2020-05-19 11.668 15,628,459 +7,312 3.16% 182,351,959
2020-05-20 2020-05-18 11.344 15,621,147 -72,938 3.16% 177,203,681
2020-05-19 2020-05-15 11.214 15,694,085 -46,281 3.17% 175,996,436
2020-05-18 2020-05-14 11.193 15,740,366 -178,273 3.18% 176,175,333
2020-05-15 2020-05-13 11.171 15,918,639 -96,171 3.22% 177,826,710
2020-05-14 2020-05-12 11.063 16,014,810 -31,564 3.24% 177,170,849
2020-05-13 2020-05-11 11.236 16,046,374 +8,301,361 3.24% 180,293,791
2020-05-12 2020-05-08 11.301 7,745,013 -21,752 1.57% 87,523,435
2020-05-11 2020-05-07 11.257 7,766,765 -13,884 1.57% 87,433,609
2020-05-08 2020-05-06 11.452 7,780,649 -16,846 1.57% 89,102,976
2020-05-07 2020-05-05 11.236 7,797,495 -3,332 1.58% 87,611,066
2020-05-05 2020-04-29 11.884 7,800,827 -7,405 1.58% 92,705,148
2020-05-04 2020-04-28 12.273 7,808,232 -6,757 1.58% 95,830,016
2020-04-29 2020-04-27 12.662 7,814,989 -6,757 1.58% 98,952,439
2020-04-28 2020-04-24 13.072 7,821,746 -6,202 1.58% 102,249,125
2020-04-27 2020-04-23 13.332 7,827,948 -6,386 1.58% 104,359,890
2020-04-24 2020-04-22 13.505 7,834,334 -11,478 1.58% 105,799,256
2020-04-23 2020-04-21 12.856 7,845,812 -15,180 1.59% 100,868,457
2020-04-22 2020-04-20 13.159 7,860,992 -2,407 1.59% 103,441,584
2020-04-21 2020-04-17 13.180 7,863,399 -6,386 1.59% 103,643,164
2020-04-20 2020-04-16 13.245 7,869,785 -47,207 1.59% 104,237,469
2020-04-17 2020-04-15 12.900 7,916,992 -12,958 1.60% 102,125,702
2020-04-16 2020-04-14 12.964 7,929,950 -14,347 1.60% 102,806,888
2020-04-15 2020-04-09 12.856 7,944,297 -9,904 1.61% 102,134,614
2020-04-14 2020-04-08 12.597 7,954,201 -2,314 1.61% 100,199,518
2020-04-09 2020-04-07 12.467 7,956,515 +277 1.61% 99,197,155
2020-04-08 2020-04-06 12.295 7,956,238 -555 1.61% 97,818,398
2020-04-07 2020-04-03 12.122 7,956,793 -5,461 1.61% 96,449,823
2020-04-06 2020-04-02 12.532 7,962,254 +1,388 1.61% 99,784,833
2020-04-03 2020-04-01 12.813 7,960,866 +1,389 1.61% 102,003,605
2020-04-02 2020-03-31 12.856 7,959,477 +1,481 1.61% 102,329,774
2020-03-31 2020-03-27 12.338 7,957,996 +740 1.61% 98,183,914
2020-03-30 2020-03-26 12.143 7,957,256 -925 1.61% 96,627,371
2020-03-27 2020-03-25 11.884 7,958,181 -186 1.61% 94,575,145
2020-03-26 2020-03-24 11.927 7,958,367 +93 1.61% 94,921,273
2020-03-24 2020-03-20 12.187 7,958,274 -833 1.61% 96,983,646
2020-03-23 2020-03-19 11.862 7,959,107 +10,089 1.61% 94,414,175
2020-03-20 2020-03-18 12.532 7,949,018 +8,608 1.61% 99,618,957
2020-03-19 2020-03-17 13.094 7,940,410 +17,124 1.61% 103,971,921
2020-03-18 2020-03-16 12.640 7,923,286 +2,592 1.60% 100,152,481
2020-03-17 2020-03-13 13.051 7,920,694 +3,702 1.60% 103,371,469
2020-03-16 2020-03-12 13.548 7,916,992 -2,129 1.60% 107,257,646
2020-03-13 2020-03-11 14.066 7,919,121 -5,924 1.60% 111,393,149
2020-03-12 2020-03-10 13.958 7,925,045 +12,774 1.60% 110,620,284
2020-03-11 2020-03-09 14.002 7,912,271 -7,405 1.60% 110,783,906
2020-03-10 2020-03-06 14.585 7,919,676 -4,721 1.60% 115,507,904
2020-03-06 2020-03-04 14.736 7,924,397 -2,591 1.60% 116,775,333
2020-03-05 2020-03-03 14.715 7,926,988 -3,425 1.60% 116,642,234
2020-03-04 2020-03-02 14.974 7,930,413 -130,882 1.60% 118,748,889
2020-03-03 2020-02-28 14.628 8,061,295 -7,405 1.63% 117,921,772
2020-03-02 2020-02-27 15.104 8,068,700 +120,793 1.63% 121,865,636
2020-02-28 2020-02-26 15.060 7,947,907 -152,023 1.61% 119,697,773
2020-02-27 2020-02-25 15.492 8,099,930 -10,274 1.64% 125,487,636
2020-02-26 2020-02-24 15.514 8,110,204 -2,129 1.64% 125,822,045
2020-02-25 2020-02-21 15.579 8,112,333 +185 1.64% 126,380,931
2020-02-24 2020-02-20 16.011 8,112,148 +5,461 1.64% 129,883,681
2020-02-21 2020-02-19 15.925 8,106,687 +4,073 1.64% 129,095,591
2020-02-20 2020-02-18 15.730 8,102,614 -926 1.64% 127,455,049
2020-02-19 2020-02-17 15.536 8,103,540 +4,536 1.64% 125,893,755
2020-02-18 2020-02-14 15.060 8,099,004 +92 1.64% 121,973,337
2020-02-17 2020-02-13 15.255 8,098,912 -833 1.64% 123,546,913
2020-02-14 2020-02-12 15.017 8,099,745 -1,018 1.62% 121,634,470
2020-02-13 2020-02-11 15.125 8,100,763 -1,851 1.62% 122,524,935
2020-02-12 2020-02-10 15.104 8,102,614 +2,406 1.62% 122,377,856
2020-02-11 2020-02-07 15.341 8,100,208 +1,111 1.62% 124,266,777
2020-02-10 2020-02-06 15.557 8,099,097 +21,289 1.62% 125,999,729
2020-02-07 2020-02-05 15.320 8,077,808 -925 1.61% 123,748,595
2020-02-06 2020-02-04 15.147 8,078,733 +1,203 1.61% 122,366,289
2020-02-05 2020-02-03 15.125 8,077,530 +555 1.61% 122,173,534
2020-02-04 2020-01-31 15.125 8,076,975 -740 1.61% 122,165,139
2020-02-03 2020-01-30 15.039 8,077,715 -287,496 1.61% 121,478,181
2020-01-31 2020-01-29 15.168 8,365,211 +266,392 1.67% 126,886,240
2020-01-30 2020-01-24 15.838 8,098,819 -249,545 1.62% 128,270,321
2020-01-29 2020-01-22 16.097 8,348,364 -6,146,997 1.67% 134,387,280
2020-01-23 2020-01-21 16.205 14,495,361 -173,275 2.89% 234,904,218
2020-01-22 2020-01-20 16.378 14,668,636 +132,733 2.93% 240,247,819
2020-01-21 2020-01-17 16.205 14,535,903 -89,044 2.90% 235,561,220
2020-01-20 2020-01-16 16.314 14,624,947 -37,487 2.92% 238,584,249
2020-01-17 2020-01-15 16.746 14,662,434 +101,170 2.93% 245,532,106
2020-01-16 2020-01-14 16.465 14,561,264 -186 2.91% 239,747,762
2020-01-15 2020-01-13 16.422 14,561,450 +3,055 2.91% 239,121,558
2020-01-14 2020-01-10 16.205 14,558,395 +1,388 2.91% 235,925,714
2020-01-13 2020-01-09 16.184 14,557,007 +1,111 2.90% 235,588,683
2020-01-10 2020-01-08 15.838 14,555,896 -5,091 2.90% 230,538,485
2020-01-09 2020-01-07 16.422 14,560,987 -833 2.91% 239,113,955
2020-01-08 2020-01-06 16.335 14,561,820 -2,499 2.91% 237,869,067
2020-01-07 2020-01-03 16.530 14,564,319 -185 2.91% 240,742,149
2020-01-06 2020-01-02 16.508 14,564,504 -1,018 2.91% 240,430,508
2020-01-03 2019-12-31 16.443 14,565,522 -142,822 2.91% 239,503,148
2020-01-02 2019-12-27 15.903 14,708,344 -1,019 2.94% 233,906,402
2019-12-30 2019-12-24 16.097 14,709,363 -7,775 2.94% 236,783,074
2019-12-27 2019-12-20 16.465 14,717,138 +153,745 2.94% 242,314,191
2019-12-23 2019-12-19 16.205 14,563,393 -648 2.91% 236,006,709
2019-12-20 2019-12-18 16.184 14,564,041 -30,585 2.91% 235,702,520
2019-12-19 2019-12-17 16.422 14,594,626 +22,122 2.91% 239,666,359
2019-12-18 2019-12-16 15.795 14,572,504 +11,385 2.91% 230,171,780
2019-12-17 2019-12-13 15.579 14,561,119 +2,962 2.91% 226,845,690
2019-12-16 2019-12-12 15.449 14,558,157 -155,226 2.91% 224,912,170
2019-12-13 2019-12-11 15.428 14,713,383 +176,607 2.94% 226,992,374
2019-12-12 2019-12-10 15.514 14,536,776 -79,510 2.90% 225,524,152
2019-12-11 2019-12-09 15.536 14,616,286 +93,395 2.92% 227,073,492
2019-12-10 2019-12-06 15.449 14,522,891 -93 2.90% 224,367,338
2019-12-09 2019-12-05 15.168 14,522,984 -1,666 2.90% 220,289,342
2019-12-06 2019-12-04 15.168 14,524,650 -1,203 2.90% 220,314,613
2019-12-05 2019-12-03 15.363 14,525,853 -463 2.90% 223,157,641
2019-12-04 2019-12-02 15.557 14,526,316 +463 2.90% 225,989,624
2019-12-03 2019-11-29 16.033 14,525,853 -5,832 2.90% 232,887,439
2019-12-02 2019-11-28 16.097 14,531,685 -6,479 2.90% 233,922,913
2019-11-29 2019-11-27 16.076 14,538,164 +93 2.90% 233,713,078
2019-11-28 2019-11-26 16.530 14,538,071 +9,163 2.90% 240,308,281
2019-11-27 2019-11-25 16.227 14,528,908 -3,887 2.90% 235,761,793
2019-11-26 2019-11-22 16.205 14,532,795 -2,500 2.90% 235,510,853
2019-11-25 2019-11-21 16.141 14,535,295 +2,037 2.90% 234,609,162
2019-11-22 2019-11-20 16.097 14,533,258 -28,139 2.90% 233,948,234
2019-11-21 2019-11-19 16.205 14,561,397 -143,655 2.91% 235,974,363
2019-11-20 2019-11-18 16.162 14,705,052 +173,552 2.93% 237,666,887
2019-11-19 2019-11-15 16.011 14,531,500 -1,018 2.90% 232,663,989
2019-11-18 2019-11-14 15.946 14,532,518 -154,207 2.90% 231,738,263
2019-11-15 2019-11-13 16.011 14,686,725 +147,173 2.93% 235,149,298
2019-11-14 2019-11-12 15.903 14,539,552 -8,238 2.90% 231,222,107
2019-11-13 2019-11-11 15.903 14,547,790 -7,961 2.90% 231,353,116
2019-11-12 2019-11-08 16.227 14,555,751 -9,626 2.90% 236,197,377
2019-11-11 2019-11-07 16.249 14,565,377 -2,221 2.91% 236,668,297
2019-11-08 2019-11-06 16.422 14,567,598 -1,296 2.91% 239,222,517
2019-11-07 2019-11-05 16.659 14,568,894 +20,363 2.91% 242,706,539
2019-11-06 2019-11-04 16.573 14,548,531 -555 2.90% 241,109,889
2019-11-05 2019-11-01 16.292 14,549,086 -370 2.90% 237,032,323
2019-11-04 2019-10-31 16.335 14,549,456 -87,749 2.90% 237,667,100
2019-11-01 2019-10-30 16.551 14,637,205 -1,388 2.92% 242,263,195
2019-10-31 2019-10-29 16.033 14,638,593 +94,042 2.92% 234,694,957
2019-10-30 2019-10-28 16.357 14,544,551 -76,363 2.90% 237,901,244
2019-10-29 2019-10-25 16.551 14,620,914 +77,659 2.92% 241,993,560
2019-10-28 2019-10-24 16.357 14,543,255 +1,203 2.90% 237,880,046
2019-10-25 2019-10-23 16.573 14,542,052 -16,383 2.90% 241,002,514
2019-10-24 2019-10-22 16.616 14,558,435 -3,425 2.90% 241,903,163
2019-10-23 2019-10-21 16.616 14,561,860 +8,331 2.91% 241,960,073
2019-10-22 2019-10-18 16.746 14,553,529 -4,351 2.90% 243,708,420
2019-10-21 2019-10-17 16.983 14,557,880 -277 2.90% 247,241,402
2019-10-18 2019-10-16 16.875 14,558,157 -85,527 2.91% 245,673,294
2019-10-17 2019-10-15 16.789 14,643,684 -74,789 2.93% 245,850,946
2019-10-16 2019-10-14 17.243 14,718,473 +27,120 2.94% 253,785,124
2019-10-15 2019-10-11 16.357 14,691,353 -8,441,499 2.94% 240,302,445
2019-10-14 2019-10-10 15.773 23,132,852 +146,432 4.63% 364,882,097
2019-10-11 2019-10-09 15.925 22,986,420 +648 4.60% 366,049,098
2019-10-10 2019-10-08 15.838 22,985,772 -14,532 4.60% 364,052,137
2019-10-09 2019-10-04 15.773 23,000,304 -1,944 4.60% 362,791,374
2019-10-08 2019-10-03 16.097 23,002,248 -123,014 4.60% 370,277,284
2019-10-04 2019-10-02 16.097 23,125,262 +105,520 4.62% 372,257,495
2019-10-03 2019-09-30 16.357 23,019,742 -1,388 4.60% 376,527,627
2019-10-02 2019-09-27 16.205 23,021,130 -12,311 4.60% 373,068,358
2019-09-30 2019-09-26 15.838 23,033,441 +7,405 4.61% 364,807,126
2019-09-27 2019-09-25 15.881 23,026,036 -14,810 4.60% 365,684,905
2019-09-26 2019-09-24 15.968 23,040,846 +13,422 4.61% 367,911,510
2019-09-25 2019-09-23 15.881 23,027,424 -9,256 4.60% 365,706,949
2019-09-24 2019-09-20 15.989 23,036,680 -6,850 4.60% 368,342,749
2019-09-23 2019-09-19 16.162 23,043,530 -3,610 4.60% 372,435,544
2019-09-20 2019-09-18 16.400 23,047,140 -223,628 4.60% 377,971,741
2019-09-19 2019-09-17 15.881 23,270,768 -93 4.65% 369,571,584
2019-09-18 2019-09-16 16.205 23,270,861 +8,705,762 4.65% 377,115,368
2019-09-17 2019-09-13 16.422 14,565,099 -8,698,264 2.91% 239,181,480
2019-09-16 2019-09-12 16.314 23,263,363 -926 4.65% 379,507,152
2019-09-12 2019-09-10 16.465 23,264,289 -92 4.65% 383,041,008
2019-09-11 2019-09-09 16.530 23,264,381 +92 4.65% 384,550,564
2019-09-10 2019-09-06 16.076 23,264,289 +150,042 4.65% 373,992,795
2019-09-09 2019-09-05 15.536 23,114,247 +9,191,801 4.62% 359,094,833
2019-09-06 2019-09-04 15.752 13,922,446 +402,549 2.78% 219,302,502
2019-09-05 2019-09-03 15.017 13,519,897 +2,777 2.70% 203,029,293
2019-09-04 2019-09-02 14.995 13,517,120 -4,165 2.70% 202,695,522
2019-09-03 2019-08-30 15.125 13,521,285 -371 2.70% 204,510,929
2019-09-02 2019-08-29 15.125 13,521,656 +1,389 2.70% 204,516,541
2019-08-30 2019-08-28 15.255 13,520,267 +1,851 2.70% 206,248,351
2019-08-28 2019-08-26 15.449 13,518,416 -1,018 2.70% 208,848,983
2019-08-27 2019-08-23 15.773 13,519,434 -5,236,749 2.70% 213,246,487
2019-08-26 2019-08-22 15.730 18,756,183 -5,130,118 3.75% 295,036,914
2019-08-23 2019-08-21 15.968 23,886,301 +392,275 4.77% 381,411,563
2019-08-22 2019-08-20 15.903 23,494,026 -463 4.69% 373,624,868
2019-08-21 2019-08-19 15.903 23,494,489 +4,437,575 4.69% 373,632,231
2019-08-20 2019-08-16 15.341 19,056,914 +5,916,796 3.81% 292,355,614
2019-08-19 2019-08-15 15.687 13,140,118 -10,357,795 2.63% 206,127,721
2019-08-16 2019-08-14 15.773 23,497,913 -6,295 4.69% 370,640,324
2019-08-15 2019-08-13 16.205 23,504,208 -9,904 4.69% 380,896,867
2019-08-14 2019-08-12 16.962 23,514,112 +133,104 4.69% 398,840,043
2019-08-13 2019-08-09 17.156 23,381,008 +23,880 4.66% 401,129,173
2019-08-12 2019-08-08 16.746 23,357,128 -77,473 4.66% 391,130,478
2019-08-09 2019-08-07 16.314 23,434,601 +118,756 4.67% 382,300,645
2019-08-08 2019-08-06 16.076 23,315,845 +5,368 4.65% 374,821,600
2019-08-07 2019-08-05 16.443 23,310,477 +31,564 4.65% 383,297,806
2019-08-06 2019-08-02 16.724 23,278,913 -37,025 4.64% 389,317,722
2019-08-05 2019-08-01 17.027 23,315,938 -77,936 4.65% 396,990,053
2019-08-02 2019-07-31 17.264 23,393,874 +9,533 4.66% 403,877,297
2019-08-01 2019-07-30 17.048 23,384,341 +53,593 4.66% 398,659,992
2019-07-31 2019-07-29 16.810 23,330,748 +41,005 4.65% 392,201,071
2019-07-30 2019-07-26 16.854 23,289,743 -833 4.64% 392,518,214
2019-07-29 2019-07-25 17.005 23,290,576 +36,191 4.64% 396,054,979
2019-07-26 2019-07-24 17.243 23,254,385 +1,019 4.64% 400,966,662
2019-07-25 2019-07-23 17.264 23,253,366 +10,475,811 4.64% 401,451,534
2019-07-24 2019-07-22 17.286 12,777,555 -493,041 2.55% 220,870,778
2019-07-23 2019-07-19 17.286 13,270,596 -926 2.65% 229,393,406
2019-07-22 2019-07-18 17.286 13,271,522 -1,481 2.65% 229,409,413
2019-07-19 2019-07-17 17.286 13,273,003 -3,239 2.65% 229,435,013
2019-07-18 2019-07-16 17.286 13,276,242 -18,883 2.65% 229,491,002
2019-07-17 2019-07-15 17.394 13,295,125 +4,258 2.65% 231,253,770
2019-07-16 2019-07-12 17.437 13,290,867 +3,055 2.65% 231,754,066
2019-07-15 2019-07-11 17.394 13,287,812 +16,753 2.65% 231,126,568
2019-07-12 2019-07-10 17.675 13,271,059 -15,735 2.65% 234,562,941
2019-07-11 2019-07-09 17.934 13,286,794 +1,758 2.65% 238,286,155
2019-07-09 2019-07-05 18.150 13,285,036 -740 2.65% 241,125,165
2019-07-08 2019-07-04 18.064 13,285,776 -2,222 2.65% 239,990,317
2019-07-05 2019-07-03 18.064 13,287,998 +83,583 2.65% 240,030,454
2019-07-04 2019-07-02 18.496 13,204,415 -925 2.63% 244,226,871
2019-07-03 2019-06-28 18.582 13,205,340 -138,565 2.63% 245,385,307
2019-07-02 2019-06-27 18.020 13,343,905 +90,155 2.66% 240,463,690
2019-06-28 2019-06-26 17.610 13,253,750 +31,563 2.64% 233,397,876
2019-06-27 2019-06-25 17.848 13,222,187 +639,196 2.64% 235,984,706
2019-06-25 2019-06-21 18.798 12,582,991 -16,939 2.51% 236,539,489
2019-06-24 2019-06-20 17.912 12,599,930 -175,311 2.51% 225,695,645
2019-06-21 2019-06-19 17.826 12,775,241 +13,606 2.55% 227,731,741
2019-06-20 2019-06-18 17.286 12,761,635 +10,552 2.54% 220,595,588
2019-06-19 2019-06-17 17.307 12,751,083 +17,587 2.54% 220,688,704
2019-06-18 2019-06-14 17.286 12,733,496 +1,532,375 2.54% 220,109,181
2019-06-17 2019-06-13 17.329 11,201,121 +70,439 2.23% 194,104,844
2019-06-14 2019-06-12 17.286 11,130,682 +3,610 2.22% 192,403,194
2019-06-13 2019-06-11 17.286 11,127,072 +26,287 2.22% 192,340,792
2019-06-12 2019-06-10 17.286 11,100,785 +22,215 2.21% 191,886,399
2019-06-11 2019-06-06 17.286 11,078,570 +3,795 2.21% 191,502,395
2019-06-10 2019-06-05 17.286 11,074,775 +23,418 2.21% 191,436,795
2019-06-06 2019-06-04 16.810 11,051,357 -833 2.20% 185,778,615
2019-06-05 2019-06-03 17.869 11,052,190 -2,314 2.20% 197,494,210
2019-06-04 2019-05-31 18.107 11,054,504 -1,296 2.20% 200,162,997
2019-06-03 2019-05-30 18.020 11,055,800 -2,407 2.20% 199,230,920
2019-05-31 2019-05-29 18.366 11,058,207 +9,349 2.20% 203,097,303
2019-05-30 2019-05-28 18.388 11,048,858 +39,338 2.20% 203,164,333
2019-05-28 2019-05-24 18.258 11,009,520 +49,150 2.19% 201,013,678
2019-05-27 2019-05-23 17.437 10,960,370 +18,050 2.18% 191,116,976
2019-05-24 2019-05-22 17.804 10,942,320 +1,666 2.17% 194,821,615
2019-05-23 2019-05-21 17.804 10,940,654 -35,358 2.17% 194,791,953
2019-05-22 2019-05-20 17.826 10,976,012 -6,480 2.18% 195,658,643
2019-05-21 2019-05-17 18.280 10,982,492 -1,296 2.18% 200,757,498
2019-05-20 2019-05-16 19.014 10,983,788 -27,675 2.18% 208,850,409
2019-05-15 2019-05-10 19.706 11,011,463 +339,144 2.19% 216,990,329
2019-05-10 2019-05-08 19.447 10,672,319 -4,628 2.12% 207,540,005
2019-05-09 2019-05-07 19.879 10,676,947 -1,203 2.12% 212,244,004
2019-05-06 2019-05-02 20.743 10,678,150 -9,016 2.12% 221,496,958
2019-05-03 2019-04-30 21.175 10,687,166 -2,036 2.12% 226,302,393
2019-05-02 2019-04-29 21.521 10,689,202 +662,591 2.12% 230,040,942
2019-04-26 2019-04-24 21.434 10,026,611 -6,942 1.99% 214,914,815
2019-04-17 2019-04-15 22.039 10,033,553 -2,962 1.99% 221,133,957
2019-04-16 2019-04-12 22.039 10,036,515 -65,071 1.99% 221,199,237
2019-04-15 2019-04-11 22.310 10,101,586 +67,940 2.01% 225,361,716
2019-04-12 2019-04-10 22.688 10,033,646 +37,673 1.99% 227,640,006
2019-04-10 2019-04-08 23.498 9,995,973 +65,255 1.99% 234,884,769
2019-04-09 2019-04-04 23.498 9,930,718 +222,703 1.97% 233,351,411
2019-04-08 2019-04-03 23.552 9,708,015 -1,111 1.93% 228,642,759
2019-04-03 2019-04-01 23.336 9,709,126 -1,203 1.93% 226,571,045
2019-04-02 2019-03-29 23.066 9,710,329 +1,388 1.93% 223,976,443
2019-04-01 2019-03-28 22.418 9,708,941 +1,574 1.93% 217,650,908
2019-03-29 2019-03-27 22.526 9,707,367 +1,296 1.93% 218,664,373
2019-03-28 2019-03-26 22.634 9,706,071 +1,388 1.93% 219,683,789
2019-03-27 2019-03-25 22.634 9,704,683 +2,870 1.93% 219,652,374
2019-03-26 2019-03-22 23.552 9,701,813 -6,757 1.93% 228,496,690
2019-03-25 2019-03-21 23.390 9,708,570 -6,850 1.93% 227,082,510
2019-03-22 2019-03-20 23.282 9,715,420 -5,461 1.93% 226,193,111
2019-03-21 2019-03-19 24.902 9,720,881 -13,329 1.93% 242,073,403
2019-03-20 2019-03-18 24.362 9,734,210 +169,943 1.93% 237,147,078
2019-03-19 2019-03-15 23.984 9,564,267 -12,218 1.90% 229,390,372
2019-03-18 2019-03-14 25.767 9,576,485 -4,443 1.90% 246,754,474
2019-03-15 2019-03-13 27.117 9,580,928 -9,719 1.90% 259,807,580
2019-03-14 2019-03-12 27.441 9,590,647 -8,516 1.91% 263,179,552
2019-03-13 2019-03-11 25.281 9,599,163 -5,646 1.91% 242,672,041
2019-03-12 2019-03-08 24.578 9,604,809 -4,813 1.91% 236,069,921
2019-03-11 2019-03-07 25.064 9,609,622 +42,763 1.91% 240,860,071
2019-03-08 2019-03-06 25.875 9,566,859 -14,810 1.90% 247,540,014
2019-03-07 2019-03-05 23.552 9,581,669 -2,777 1.90% 225,667,063
2019-03-05 2019-03-01 23.066 9,584,446 +6,665 1.90% 221,072,852
2019-02-25 2019-02-21 22.418 9,577,781 -185 1.90% 214,710,619
2019-02-22 2019-02-20 23.012 9,577,966 +22,307 1.90% 220,406,001
2019-02-21 2019-02-19 23.228 9,555,659 +311,561 1.90% 221,957,397
2019-02-20 2019-02-18 23.336 9,244,098 +4,628 1.84% 215,719,205
2019-02-19 2019-02-15 23.282 9,239,470 +5,739 1.84% 215,112,107
2019-02-18 2019-02-14 23.606 9,233,731 -5,924 1.84% 217,971,232
2019-02-15 2019-02-13 23.390 9,239,655 +3,888 1.84% 216,114,634
2019-02-14 2019-02-12 23.390 9,235,767 +49,798 1.84% 216,023,694
2019-02-13 2019-02-11 23.444 9,185,969 +23,233 1.83% 215,355,134
2019-02-12 2019-02-08 23.498 9,162,736 +4,813 1.82% 215,305,416
2019-02-11 2019-02-04 23.552 9,157,923 +2,499 1.82% 215,687,016
2019-02-08 2019-01-31 23.552 9,155,424 +2,407 1.82% 215,628,159
2019-02-01 2019-01-30 23.228 9,153,017 +3,424 1.82% 212,604,890
2019-01-31 2019-01-29 22.958 9,149,593 +3,240 1.82% 210,054,133
2019-01-30 2019-01-28 23.606 9,146,353 +7,497 1.82% 215,908,589
2019-01-29 2019-01-25 23.282 9,138,856 +170,498 1.82% 212,769,625
2019-01-28 2019-01-24 21.877 8,968,358 +6,757 1.78% 196,204,283
2019-01-25 2019-01-23 21.931 8,961,601 +9,534 1.78% 196,540,548
2019-01-24 2019-01-22 21.985 8,952,067 +9,997 1.78% 196,815,028
2019-01-23 2019-01-21 22.202 8,942,070 +3,887 1.78% 198,527,380
2019-01-22 2019-01-18 22.202 8,938,183 +1,296 1.78% 198,441,083
2019-01-21 2019-01-17 22.310 8,936,887 +1,574 1.78% 199,377,820
2019-01-18 2019-01-16 22.039 8,935,313 +17,494 1.78% 196,929,355
2019-01-17 2019-01-15 21.823 8,917,819 +1,203 1.77% 194,616,897
2019-01-15 2019-01-11 22.634 8,916,616 +463 1.77% 201,815,543
2019-01-11 2019-01-09 22.688 8,916,153 +103,298 1.77% 202,286,699
2019-01-10 2019-01-08 21.931 8,812,855 +1,852 1.75% 193,278,338
2019-01-08 2019-01-04 21.715 8,811,003 +10,552 1.75% 191,333,901
2019-01-07 2019-01-03 21.499 8,800,451 +21,474 1.75% 189,203,221
2019-01-04 2019-01-02 21.478 8,778,977 +20,178 1.74% 188,551,856
2019-01-03 2018-12-31 21.607 8,758,799 +100,985 1.74% 189,254,004
2019-01-02 2018-12-27 21.326 8,657,814 +11,292 1.72% 184,640,054
2018-12-28 2018-12-24 20.829 8,646,522 -1,018 1.72% 180,102,193
2018-12-27 2018-12-20 21.175 8,647,540 -648 1.72% 183,112,997
2018-12-21 2018-12-19 21.607 8,648,188 -370 1.72% 186,863,998
2018-12-20 2018-12-18 21.586 8,648,558 -741 1.72% 186,685,121
2018-12-18 2018-12-14 21.607 8,649,299 -185 1.70% 186,888,004
2018-12-17 2018-12-13 21.715 8,649,484 -740 1.70% 187,826,462
2018-12-14 2018-12-12 21.434 8,650,224 -2,962 1.70% 185,412,727
2018-12-13 2018-12-11 21.607 8,653,186 -1,111 1.70% 186,971,992
2018-12-12 2018-12-10 21.661 8,654,297 -1,944 1.70% 187,463,487
2018-12-11 2018-12-07 22.039 8,656,241 -2,962 1.71% 190,778,762
2018-12-10 2018-12-06 22.093 8,659,203 -1,851 1.71% 191,311,798
2018-12-07 2018-12-05 22.688 8,661,054 -1,666 1.71% 196,499,098
2018-12-06 2018-12-04 23.120 8,662,720 -2,962 1.71% 200,280,455
2018-12-05 2018-12-03 23.336 8,665,682 -2,962 1.71% 202,221,356
2018-12-04 2018-11-30 23.336 8,668,644 -7,868 1.71% 202,290,477
2018-12-03 2018-11-29 23.282 8,676,512 -4,350 1.71% 202,005,394
2018-11-30 2018-11-28 22.634 8,680,862 +562,865 1.71% 196,479,570
2018-11-29 2018-11-27 22.796 8,117,997 +30,360 1.60% 185,055,442
2018-11-28 2018-11-26 23.768 8,087,637 +64,701 1.59% 192,227,205
2018-11-27 2018-11-23 23.930 8,022,936 +70,902 1.58% 191,989,544
2018-11-26 2018-11-22 25.118 7,952,034 +42,022 1.57% 199,743,063
2018-11-23 2018-11-21 25.281 7,910,012 +51,927 1.56% 199,969,389
2018-11-22 2018-11-20 23.876 7,858,085 +64,053 1.55% 187,620,166
2018-11-21 2018-11-19 24.416 7,794,032 +70,809 1.54% 190,301,032
2018-11-20 2018-11-16 24.794 7,723,223 +46,096 1.52% 191,492,507
2018-11-19 2018-11-15 23.390 7,677,127 +31,656 1.51% 179,567,256
2018-11-16 2018-11-14 21.661 7,645,471 +22,122 1.51% 165,610,986
2018-11-15 2018-11-13 21.456 7,623,349 +14,717 1.50% 163,566,954
2018-11-14 2018-11-12 20.959 7,608,632 +41,097 1.50% 159,469,939
2018-11-13 2018-11-09 20.419 7,567,535 +37,765 1.49% 154,520,734
2018-11-12 2018-11-08 19.987 7,529,770 -1,573 1.48% 150,495,654
2018-11-09 2018-11-07 19.922 7,531,343 -1,481 1.48% 150,038,897
2018-11-08 2018-11-06 20.721 7,532,824 +240,381 1.48% 156,090,669
2018-11-07 2018-11-05 18.388 7,292,443 +16,661 1.44% 134,092,077
2018-11-06 2018-11-02 18.280 7,275,782 +10,275 1.43% 132,999,668
2018-11-05 2018-11-01 17.286 7,265,507 +683,380 1.43% 125,590,395
2018-11-01 2018-10-30 16.530 6,582,127 -3,425 1.30% 108,799,828
2018-10-31 2018-10-29 16.443 6,585,552 -2,684 1.30% 108,287,258
2018-10-30 2018-10-26 16.530 6,588,236 -4,351 1.30% 108,900,807
2018-10-29 2018-10-25 15.017 6,592,587 -267,224 1.30% 99,001,367
2018-10-26 2018-10-24 17.480 6,859,811 -29,342 1.35% 119,911,597
2018-10-25 2018-10-23 17.934 6,889,153 -28,231 1.36% 123,550,480
2018-10-24 2018-10-22 19.187 6,917,384 -108,112 1.36% 132,725,804
2018-10-23 2018-10-19 19.879 7,025,496 -463 1.38% 139,657,844
2018-10-22 2018-10-18 18.431 7,025,959 -23,418 1.38% 129,495,643
2018-10-19 2018-10-16 18.237 7,049,377 +54,149 1.39% 128,556,399
2018-10-18 2018-10-15 19.382 6,995,228 +1,388 1.38% 135,579,751
2018-10-16 2018-10-12 20.549 6,993,840 -99,873 1.38% 143,713,222
2018-10-15 2018-10-11 21.607 7,093,713 +3,332 1.40% 153,275,990
2018-10-12 2018-10-10 24.902 7,090,381 -100,892 1.40% 176,567,603
2018-10-11 2018-10-09 24.686 7,191,273 -14,440 1.42% 177,526,218
2018-10-10 2018-10-08 27.009 7,205,713 -22,399 1.42% 194,620,009
2018-10-09 2018-10-05 28.089 7,228,112 -33,693 1.42% 203,033,986
2018-10-08 2018-10-04 28.089 7,261,805 -74,141 1.43% 203,980,405
2018-10-05 2018-10-03 26.253 7,335,946 -54,797 1.45% 192,589,639
2018-10-04 2018-10-02 24.848 7,390,743 -11,755 1.46% 183,648,107
2018-10-03 2018-09-28 24.308 7,402,498 +232,699 1.46% 179,941,500
2018-10-02 2018-09-27 26.685 7,169,799 1.41% 191,326,203

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top