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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.250 668,335 +0 0.35% 167,084
2025-10-13 2025-10-09 0.250 668,335 +0 0.35% 167,084
2025-10-10 2025-10-08 0.250 668,335 +0 0.35% 167,084
2025-10-09 2025-10-06 0.265 668,335 +0 0.35% 177,109
2025-10-08 2025-10-03 0.275 668,335 +0 0.35% 183,792
2025-10-06 2025-10-02 0.270 668,335 +0 0.35% 180,450
2025-10-03 2025-09-30 0.270 668,335 +0 0.35% 180,450
2025-10-02 2025-09-29 0.275 668,335 +0 0.35% 183,792
2025-09-30 2025-09-26 0.275 668,335 +0 0.35% 183,792
2025-09-29 2025-09-25 0.255 668,335 +0 0.35% 170,425
2025-09-26 2025-09-24 0.255 668,335 +0 0.35% 170,425
2025-09-25 2025-09-23 0.255 668,335 +0 0.35% 170,425
2025-09-24 2025-09-22 0.255 668,335 +0 0.35% 170,425
2025-09-23 2025-09-19 0.260 668,335 +0 0.35% 173,767
2025-09-22 2025-09-18 0.275 668,335 +0 0.35% 183,792
2025-09-19 2025-09-17 0.255 668,335 +0 0.35% 170,425
2025-09-18 2025-09-16 0.246 668,335 +0 0.35% 164,410
2025-09-17 2025-09-15 0.246 668,335 +0 0.35% 164,410
2025-09-16 2025-09-12 0.246 668,335 +0 0.35% 164,410
2025-09-15 2025-09-11 0.246 668,335 +0 0.35% 164,410
2025-09-12 2025-09-10 0.240 668,335 +0 0.35% 160,400
2025-09-11 2025-09-09 0.236 668,335 +0 0.35% 157,727
2025-09-10 2025-09-08 0.238 668,335 +0 0.35% 159,064
2025-09-09 2025-09-05 0.238 668,335 +0 0.35% 159,064
2025-09-08 2025-09-04 0.236 668,335 +0 0.35% 157,727
2025-09-05 2025-09-03 0.248 668,335 +0 0.35% 165,747
2025-09-04 2025-09-02 0.247 668,335 +0 0.35% 165,079
2025-09-03 2025-09-01 0.235 668,335 -36 0.35% 157,059
2025-07-18 2025-07-16 0.310 668,371 +3,400 0.35% 207,195
2025-07-04 2025-07-02 0.275 664,971 -520 1.46% 182,867
2025-06-19 2025-06-17 0.265 665,491 -19,300 1.46% 176,355
2025-06-16 2025-06-12 0.308 684,791 +83,005 1.50% 210,625
2025-06-13 2025-06-11 0.308 601,786 -177,459 1.50% 185,095
2025-06-10 2025-06-06 0.264 779,245 -48,931 1.50% 205,437
2024-12-04 2024-12-02 0.316 828,176 -10,241 1.60% 262,005
2024-11-26 2024-11-22 0.299 838,417 -6,828 1.62% 250,509
2024-10-17 2024-10-15 0.439 845,245 -1,138 1.63% 371,396
2024-10-16 2024-10-14 0.431 846,383 -11,379 1.63% 364,458
2024-10-08 2024-10-04 0.510 857,762 +2,276 1.65% 437,199
2024-07-24 2024-07-22 0.439 855,486 +1,138 1.65% 375,895
2024-05-28 2024-05-24 0.642 854,348 +1,137 1.65% 548,077
2024-04-18 2024-04-16 0.712 853,211 +39,828 1.64% 607,331
2024-04-10 2024-04-08 0.765 813,383 -114 1.57% 621,868
2024-03-22 2024-03-20 0.817 813,497 +9,104 1.57% 664,849
2024-03-08 2024-03-06 0.844 804,393 -30,724 1.55% 678,615
2024-02-27 2024-02-23 0.624 835,117 +1,137 1.61% 521,062
2024-02-26 2024-02-22 0.606 833,980 +397,138 1.61% 505,695
2024-02-23 2024-02-21 0.870 436,842 +46,656 0.84% 380,053
2024-02-22 2024-02-20 0.703 390,186 +19,344 0.75% 274,313
2024-02-06 2024-02-02 0.879 370,842 +1,138 0.71% 325,891
2024-02-02 2024-01-31 0.940 369,704 +20,483 0.71% 347,634
2024-01-26 2024-01-24 0.896 349,221 +22,759 0.67% 313,029
2024-01-25 2024-01-23 1.019 326,462 +11,379 0.63% 332,793
2024-01-24 2024-01-22 1.397 315,083 +14,793 0.61% 440,257
2024-01-03 2023-12-29 9.403 300,290 -57 0.58% 2,823,636
2023-12-27 2023-12-21 8.436 300,347 -110 0.58% 2,533,837
2023-12-18 2023-12-14 7.206 300,457 -9,104 0.58% 2,165,111
2023-11-20 2023-11-16 6.152 309,561 -6,827 0.60% 1,904,269
2023-11-16 2023-11-14 5.712 316,388 -46 0.61% 1,807,247
2023-11-09 2023-11-07 4.218 316,434 -5,690 0.61% 1,334,776
2023-11-06 2023-11-02 3.867 322,124 -2,275 0.62% 1,245,546
2023-10-30 2023-10-26 3.208 324,399 -6,828 0.63% 1,040,534
2023-10-27 2023-10-25 3.339 331,227 +6,828 0.64% 1,106,097
2023-10-16 2023-10-12 2.505 324,399 -21,621 0.63% 812,472
2023-10-13 2023-10-11 2.373 346,020 +21,621 0.67% 821,011
2023-10-06 2023-10-04 2.373 324,399 +1,137 0.63% 769,710
2023-09-18 2023-09-14 3.032 323,262 -7,965 0.62% 980,072
2023-08-30 2023-08-28 2.636 331,227 -1 0.64% 873,235
2023-07-10 2023-07-06 3.735 331,228 -1,138 0.64% 1,237,086
2023-07-04 2023-06-30 3.867 332,366 -1,138 0.64% 1,285,149
2023-06-29 2023-06-27 3.120 333,504 -1,047 0.64% 1,040,431
2023-06-13 2023-06-09 2.680 334,551 -9,103 0.64% 896,698
2023-05-25 2023-05-23 1.696 343,654 +7,965 0.66% 582,858
2023-04-18 2023-04-14 1.810 335,689 -16,272 0.65% 607,699
2023-04-17 2023-04-13 1.837 351,961 +15,931 0.68% 646,435
2023-03-24 2023-03-22 1.889 336,030 -33,000 0.65% 634,893
2023-02-01 2023-01-30 2.135 369,030 -285 0.71% 788,047
2022-10-24 2022-10-20 3.691 369,315 -5,689 0.71% 1,363,108
2022-10-21 2022-10-19 3.647 375,004 -5,690 0.72% 1,367,628
2022-10-19 2022-10-17 3.779 380,694 -3,414 0.73% 1,438,562
2022-10-13 2022-10-11 3.779 384,108 -1,138 0.74% 1,451,463
2022-10-12 2022-10-10 3.691 385,246 -11,379 0.74% 1,421,908
2022-10-11 2022-10-07 3.603 396,625 +1,138 0.76% 1,429,052
2022-09-27 2022-09-23 3.164 395,487 -23 0.76% 1,251,177
2022-09-05 2022-09-01 2.900 395,510 -25,034 0.76% 1,146,979
2022-08-31 2022-08-29 3.208 420,544 -1,138 0.81% 1,348,927
2022-08-18 2022-08-16 2.636 421,682 -5,690 0.81% 1,111,707
2022-07-06 2022-07-04 2.162 427,372 -1,138 0.82% 923,901
2022-03-02 2022-02-28 2.636 428,510 -2 0.83% 1,129,708
2021-12-28 2021-12-22 2.083 428,512 -23 0.83% 892,474
2021-11-30 2021-11-26 2.636 428,535 +1,138 0.83% 1,129,774
2021-11-25 2021-11-23 3.252 427,397 -11,379 0.82% 1,389,688
2021-11-05 2021-11-03 3.471 438,776 -171 0.85% 1,523,085
2021-11-01 2021-10-28 3.427 438,947 +11,379 0.85% 1,504,391
2021-10-26 2021-10-22 3.076 427,568 -1 0.82% 1,315,096
2021-10-20 2021-10-18 3.164 427,569 -11,379 0.82% 1,352,673
2021-10-18 2021-10-12 3.427 438,948 -11,380 0.85% 1,504,395
2021-10-12 2021-10-08 3.867 450,328 -39,827 0.87% 1,741,268
2021-10-05 2021-09-30 3.603 490,155 -45,518 0.94% 1,766,043
2021-09-30 2021-09-28 3.252 535,673 -10,241 1.03% 1,741,749
2021-09-29 2021-09-27 3.164 545,914 -13,655 1.05% 1,727,073
2021-09-27 2021-09-23 3.295 559,569 -11,379 1.08% 1,844,034
2021-09-23 2021-09-20 3.252 570,948 -3,414 1.10% 1,856,446
2021-09-21 2021-09-17 2.812 574,362 -25,035 1.11% 1,615,176
2021-09-17 2021-09-15 2.812 599,397 -2,276 1.16% 1,685,577
2021-09-16 2021-09-14 3.120 601,673 -14,793 1.16% 1,877,037
2021-09-15 2021-09-13 2.636 616,466 -1,138 1.19% 1,625,229
2021-09-14 2021-09-10 2.548 617,604 -1,138 1.19% 1,573,954
2021-09-13 2021-09-09 2.285 618,742 -1,752 1.19% 1,413,732
2021-09-10 2021-09-08 2.724 620,494 -26,116 1.20% 1,690,376
2021-09-09 2021-09-07 2.074 646,610 +27,025 1.25% 1,341,030
2021-09-02 2021-08-31 1.758 619,585 -4,552 5.97% 1,088,968
2021-08-26 2021-08-24 1.512 624,137 -5 6.02% 943,393
2021-08-24 2021-08-20 1.520 624,142 -12,517 6.02% 948,885
2021-08-23 2021-08-19 1.520 636,659 -21,621 6.14% 967,915
2021-08-20 2021-08-18 1.608 658,280 -1,138 6.35% 1,058,634
2021-08-18 2021-08-16 1.845 659,418 -4,552 6.36% 1,216,926
2021-08-17 2021-08-13 1.845 663,970 -2,275 6.40% 1,225,326
2021-08-05 2021-08-03 1.533 666,245 -220,045 6.42% 1,021,091
2021-07-29 2021-07-27 1.453 886,290 -7,569 6.42% 1,288,075
2021-07-27 2021-07-23 1.460 893,859 -7,568 6.48% 1,304,980
2021-07-16 2021-07-14 1.341 901,427 -243 6.53% 1,208,841
2021-07-09 2021-07-07 1.394 901,670 +3,028 6.53% 1,256,819
2021-06-10 2021-06-08 1.440 898,642 +10,596 6.51% 1,294,153
2021-06-07 2021-06-03 1.519 888,046 -13,624 6.43% 1,349,292
2021-06-03 2021-06-01 1.321 901,670 -45 6.53% 1,191,297
2021-05-04 2021-04-30 1.394 901,715 -25,734 6.53% 1,256,881
2021-04-20 2021-04-16 1.500 927,449 -3,027 6.72% 1,390,780
2021-04-16 2021-04-14 1.321 930,476 -7,569 6.74% 1,229,356
2021-04-09 2021-04-07 1.387 938,045 -1,514 6.80% 1,301,324
2021-04-08 2021-04-01 1.427 939,559 -3,028 6.81% 1,340,665
2021-04-07 2021-03-31 1.434 942,587 -6,055 6.83% 1,351,213
2021-03-24 2021-03-22 1.420 948,642 -15,137 6.87% 1,347,359
2021-03-22 2021-03-18 1.453 963,779 -12,110 6.98% 1,400,692
2021-03-15 2021-03-11 1.506 975,889 -28,762 7.07% 1,469,866
2021-02-24 2021-02-22 1.718 1,004,651 -1,514 7.28% 1,725,564
2021-02-23 2021-02-19 1.618 1,006,165 +1,514 7.29% 1,628,463
2021-02-19 2021-02-17 1.321 1,004,651 +6,055 7.28% 1,327,357
2021-01-26 2021-01-22 1.381 998,596 -30 7.24% 1,378,728
2021-01-22 2021-01-20 1.348 998,626 -21,193 7.24% 1,345,785
2021-01-21 2021-01-19 1.255 1,019,819 -7,568 7.39% 1,280,027
2021-01-05 2020-12-31 1.249 1,027,387 +9,082 7.44% 1,282,739
2020-12-23 2020-12-21 1.288 1,018,305 +1,514 7.38% 1,311,762
2020-12-22 2020-12-18 1.308 1,016,791 +1,514 7.37% 1,329,963
2020-12-18 2020-12-16 1.308 1,015,277 +9,082 7.36% 1,327,982
2020-12-11 2020-12-09 1.334 1,006,195 +9,083 7.29% 1,342,691
2020-10-16 2020-10-14 1.850 997,112 +1,514 7.22% 1,844,355
2020-09-29 2020-09-25 2.048 995,598 +4,541 7.21% 2,038,864
2020-09-24 2020-09-22 2.279 991,057 +6,055 7.18% 2,258,709
2020-09-23 2020-09-21 2.048 985,002 +4,541 7.14% 2,017,165
2020-09-22 2020-09-18 2.147 980,461 +1,514 7.10% 2,105,020
2020-09-21 2020-09-17 2.048 978,947 +128,670 7.09% 2,004,765
2020-09-18 2020-09-16 1.982 850,277 +16,651 6.16% 1,685,094
2020-09-08 2020-09-04 1.784 833,626 -530 6.04% 1,486,886
2020-09-02 2020-08-31 1.982 834,156 -2,119 6.04% 1,653,146
2020-08-31 2020-08-27 1.982 836,275 -151 6.06% 1,657,345
2020-08-27 2020-08-25 2.048 836,426 +1,513 6.06% 1,712,899
2020-08-21 2020-08-19 2.378 834,913 +26,491 6.05% 1,985,575
2020-08-17 2020-08-13 2.246 808,422 +1,514 5.86% 1,815,765
2020-08-05 2020-08-03 2.378 806,908 -379 5.85% 1,918,974
2020-08-04 2020-07-31 2.378 807,287 -75 5.85% 1,919,875
2020-08-03 2020-07-30 2.378 807,362 +378 5.85% 1,920,054
2020-07-13 2020-07-09 3.303 806,984 -7,569 5.85% 2,665,493
2020-07-06 2020-07-02 3.303 814,553 +2,271 5.90% 2,690,493
2020-07-03 2020-06-30 3.435 812,282 +1,514 5.89% 2,790,312
2020-06-24 2020-06-22 3.303 810,768 +1,513 5.87% 2,677,991
2020-06-10 2020-06-08 3.303 809,255 +757 5.86% 2,672,994
2020-05-20 2020-05-18 3.964 808,498 +7,569 5.86% 3,204,592
2020-05-18 2020-05-14 3.832 800,929 +757 5.80% 3,068,772
2020-05-08 2020-05-06 4.228 800,172 +757 5.80% 3,383,030
2020-04-16 2020-04-14 4.624 799,415 +227 6.76% 3,696,689
2020-04-03 2020-04-01 4.624 799,188 +10,142 6.75% 3,695,639
2020-04-02 2020-03-31 4.624 789,046 -8,780 6.67% 3,648,740
2020-04-01 2020-03-30 4.756 797,826 +39,737 6.74% 3,794,751
2020-03-31 2020-03-27 21.139 758,089 -9,159 6.41% 16,025,542
2020-03-30 2020-03-26 16.912 767,248 -1,135 6.48% 12,975,326
2020-03-27 2020-03-25 14.269 768,383 +151 6.49% 10,964,127
2020-03-26 2020-03-24 12.684 768,232 -756 7.79% 9,743,975
2020-03-25 2020-03-23 11.230 768,988 +1,665 7.79% 8,635,968
2020-03-24 2020-03-20 10.834 767,323 -454 7.78% 8,313,131
2020-03-23 2020-03-19 8.852 767,777 -2,650 7.78% 6,796,455
2020-03-17 2020-03-13 7.002 770,427 +1,893 7.81% 5,394,857
2020-03-16 2020-03-12 7.399 768,534 +378 7.79% 5,686,220
2020-02-24 2020-02-20 9.248 768,156 -15 7.79% 7,104,279
2020-02-18 2020-02-14 9.909 768,171 -378 7.79% 7,611,876
2020-02-11 2020-02-07 9.645 768,549 +454 7.79% 7,412,539
2020-02-05 2020-02-03 10.702 768,095 -757 7.79% 8,220,013
2020-01-31 2020-01-29 8.588 768,852 -1,817 7.79% 6,602,808
2020-01-30 2020-01-24 10.041 770,669 +757 7.81% 7,738,451
2020-01-22 2020-01-20 10.570 769,912 +227 7.80% 8,137,737
2020-01-21 2020-01-17 11.362 769,685 +76 7.80% 8,745,488
2020-01-20 2020-01-16 11.495 769,609 +1,287 7.80% 8,846,306
2020-01-17 2020-01-15 12.023 768,322 +4,389 7.79% 9,237,559
2020-01-16 2020-01-14 12.552 763,933 +10,370 7.74% 9,588,517
2020-01-09 2020-01-07 30.388 753,563 -3,103 7.64% 22,899,181
2020-01-03 2019-12-31 22.461 756,666 +75 7.67% 16,995,177
2020-01-02 2019-12-27 17.176 756,591 -1,135 7.67% 12,995,024
2019-12-30 2019-12-24 19.818 757,726 -76 7.68% 15,016,752
2019-12-20 2019-12-18 23.782 757,802 +227 7.68% 18,021,909
2019-12-18 2019-12-16 28.538 757,575 +4,239 7.68% 21,619,813
2019-12-17 2019-12-13 64.079 753,336 -3,255 7.64% 48,272,858
2019-12-16 2019-12-12 59.455 756,591 -2,195 7.67% 44,982,774
2019-12-13 2019-12-11 58.133 758,786 -1,968 7.69% 44,110,759
2019-12-12 2019-12-10 56.152 760,754 -13,745 7.71% 42,717,490
2019-12-11 2019-12-09 48.885 774,499 -4,526 7.85% 37,861,266
2019-12-06 2019-12-04 24.971 779,025 -227 7.90% 19,452,962
2019-12-03 2019-11-29 24.707 779,252 -1,665 7.90% 19,252,719
2019-11-27 2019-11-25 24.839 780,917 -1,060 7.92% 19,397,032
2019-11-26 2019-11-22 26.028 781,977 +19,346 7.93% 20,353,203
2019-11-21 2019-11-19 26.424 762,631 -272 7.73% 20,151,946
2019-11-06 2019-11-04 28.935 762,903 -152 7.73% 22,074,252
2019-10-16 2019-10-14 31.841 763,055 -1,286 7.73% 24,296,596
2019-09-25 2019-09-23 32.502 764,341 -530 7.75% 24,842,472
2019-09-24 2019-09-20 32.502 764,871 -303 7.75% 24,859,698
2019-09-23 2019-09-19 32.370 765,174 -30 7.76% 24,768,451
2019-09-20 2019-09-18 32.634 765,204 -833 7.76% 24,971,621
2019-09-19 2019-09-17 32.898 766,037 -1,286 7.76% 25,201,225
2019-09-16 2019-09-12 32.898 767,323 -3,482 7.78% 25,243,532
2019-09-13 2019-09-11 31.709 770,805 -1,135 7.81% 24,441,526
2019-09-09 2019-09-05 33.030 771,940 -4,027 7.82% 25,497,412
2019-09-05 2019-09-03 34.352 775,967 -2,800 7.87% 26,655,642
2019-09-03 2019-08-30 38.315 778,767 -3,028 7.89% 29,838,576
2019-09-02 2019-08-29 34.352 781,795 +76 7.92% 26,855,843
2019-08-30 2019-08-28 35.673 781,719 -4,012 7.92% 27,886,049
2019-08-29 2019-08-27 35.673 785,731 -4,541 7.96% 28,029,168
2019-08-28 2019-08-26 37.655 790,272 -4,163 8.01% 29,757,333
2019-08-23 2019-08-21 37.655 794,435 -75 8.05% 29,914,089
2019-08-22 2019-08-20 37.655 794,510 -76 8.05% 29,916,913
2019-08-12 2019-08-08 38.315 794,586 -2,195 8.05% 30,444,683
2019-07-25 2019-07-23 37.655 796,781 -2,619 8.08% 30,002,426
2019-07-18 2019-07-16 38.315 799,400 +37,844 8.10% 30,629,132
2019-07-11 2019-07-09 38.315 761,556 -11,883 7.72% 29,179,134
2019-07-09 2019-07-05 38.315 773,439 -227 7.84% 29,634,432
2019-07-08 2019-07-04 39.636 773,666 -151 7.84% 30,665,307
2019-06-28 2019-06-26 38.976 773,817 -76 7.84% 30,160,104
2019-06-26 2019-06-24 38.976 773,893 -151 7.84% 30,163,066
2019-06-25 2019-06-21 38.976 774,044 -152 7.85% 30,168,951
2019-06-24 2019-06-20 38.976 774,196 -227 7.85% 30,174,876
2019-06-21 2019-06-19 38.315 774,423 -454 7.85% 29,672,135
2019-06-19 2019-06-17 39.636 774,877 -681 7.85% 30,713,307
2019-06-14 2019-06-12 38.976 775,558 -61 7.86% 30,227,961
2019-06-12 2019-06-10 39.636 775,619 -75 7.86% 30,742,717
2019-06-10 2019-06-05 39.636 775,694 +302 7.86% 30,745,689
2019-06-04 2019-05-31 39.636 775,392 -1,968 7.86% 30,733,719
2019-06-03 2019-05-30 39.636 777,360 -4,768 7.88% 30,811,724
2019-05-31 2019-05-29 39.636 782,128 -227 7.93% 31,000,710
2019-05-30 2019-05-28 40.958 782,355 -303 7.93% 32,043,364
2019-05-27 2019-05-23 38.976 782,658 -530 7.93% 30,504,688
2019-05-24 2019-05-22 39.636 783,188 +76 7.94% 31,042,724
2019-05-22 2019-05-20 40.297 783,112 +454 7.94% 31,557,041
2019-05-21 2019-05-17 42.279 782,658 -1,211 7.93% 33,089,832
2019-04-26 2019-04-24 43.600 783,869 -227 7.95% 34,176,688
2019-04-23 2019-04-17 44.261 784,096 +227 7.95% 34,704,564
2019-04-11 2019-04-09 44.921 783,869 -681 7.95% 35,212,346
2019-04-10 2019-04-08 44.921 784,550 -76 7.95% 35,242,937
2019-04-02 2019-03-29 44.921 784,626 -151 7.95% 35,246,351
2019-03-27 2019-03-25 48.885 784,777 -1,135 7.95% 38,363,705
2019-03-26 2019-03-22 44.921 785,912 -76 7.97% 35,304,120
2019-03-21 2019-03-19 46.242 785,988 -757 7.97% 36,345,991
2019-03-20 2019-03-18 44.921 786,745 -4,011 7.97% 35,341,539
2019-03-19 2019-03-15 46.242 790,756 +529 8.02% 36,566,474
2019-03-18 2019-03-14 46.242 790,227 -1,362 8.01% 36,542,012
2019-03-15 2019-03-13 46.903 791,589 +76 8.02% 37,127,923
2019-03-14 2019-03-12 46.903 791,513 -1,741 8.02% 37,124,358
2019-03-13 2019-03-11 47.564 793,254 -76 8.04% 37,730,045
2019-03-12 2019-03-08 46.242 793,330 -5,979 8.04% 36,685,502
2019-03-11 2019-03-07 48.885 799,309 -76 8.10% 39,074,099
2019-03-08 2019-03-06 48.885 799,385 -75 8.10% 39,077,815
2019-03-07 2019-03-05 48.885 799,460 +75 8.10% 39,081,481
2019-03-06 2019-03-04 49.545 799,385 -151 8.10% 39,605,893
2019-03-05 2019-03-01 48.224 799,536 +76 8.10% 38,557,018
2019-03-01 2019-02-27 48.885 799,460 -1,136 8.10% 39,081,481
2019-02-28 2019-02-26 50.867 800,596 +227 8.12% 40,723,650
2019-02-27 2019-02-25 54.170 800,369 -227 8.11% 43,355,746
2019-02-26 2019-02-22 54.170 800,596 +606 8.12% 43,368,043
2019-02-25 2019-02-21 56.152 799,990 -4,103 8.11% 44,920,651
2019-02-22 2019-02-20 58.133 804,093 -2,422 8.15% 46,744,606
2019-02-20 2019-02-18 57.473 806,515 -1,513 8.18% 46,352,617
2019-02-19 2019-02-15 58.133 808,028 -1,741 8.19% 46,973,361
2019-02-18 2019-02-14 58.133 809,769 -1,136 8.21% 47,074,571
2019-02-15 2019-02-13 58.794 810,905 +152 8.22% 47,676,299
2019-02-14 2019-02-12 59.455 810,753 +76 8.22% 48,202,951
2019-01-29 2019-01-25 60.115 810,677 -76 8.22% 48,733,971
2019-01-23 2019-01-21 60.776 810,753 -242 8.22% 49,274,128
2019-01-22 2019-01-18 60.776 810,995 -76 8.22% 49,288,836
2019-01-17 2019-01-15 60.115 811,071 +76 8.22% 48,757,656
2019-01-16 2019-01-14 60.776 810,995 +75 8.22% 49,288,836
2019-01-14 2019-01-10 62.097 810,920 -378 8.22% 50,355,675
2019-01-11 2019-01-09 62.758 811,298 -1,817 8.22% 50,915,096
2019-01-10 2019-01-08 62.097 813,115 +833 8.24% 50,491,978
2019-01-08 2019-01-04 64.079 812,282 +1,741 8.23% 52,050,046
2019-01-07 2019-01-03 63.418 810,541 +1,665 8.22% 51,403,037
2019-01-04 2019-01-02 64.739 808,876 -3,103 8.20% 52,366,142
2019-01-03 2018-12-31 63.418 811,979 +227 8.23% 51,494,232
2019-01-02 2018-12-27 63.418 811,752 +227 8.23% 51,479,836
2018-12-28 2018-12-24 62.758 811,525 +2,270 8.23% 50,929,342
2018-12-27 2018-12-20 63.418 809,255 -2,194 8.20% 51,321,481
2018-12-21 2018-12-19 62.097 811,449 -1,893 8.23% 50,388,524
2018-12-13 2018-12-11 59.455 813,342 -1,286 8.24% 48,356,879
2018-12-11 2018-12-07 56.812 814,628 +2,119 8.26% 46,280,745
2018-12-10 2018-12-06 56.812 812,509 +3,027 8.24% 46,160,360
2018-12-07 2018-12-05 52.848 809,482 +76 8.21% 42,779,897
2018-12-06 2018-12-04 48.885 809,406 +379 8.20% 39,567,690
2018-12-05 2018-12-03 46.242 809,027 +1,211 8.20% 37,411,370
2018-12-04 2018-11-30 49.545 807,816 +378 8.19% 40,023,611
2018-12-03 2018-11-29 49.545 807,438 +2,271 8.18% 40,004,883
2018-11-30 2018-11-28 51.527 805,167 +2,013 8.16% 41,488,060
2018-11-29 2018-11-27 52.848 803,154 -14,305 8.14% 42,445,472
2018-11-23 2018-11-21 48.885 817,459 +151 8.29% 39,961,359
2018-11-20 2018-11-16 50.867 817,308 -60 8.28% 41,573,734
2018-11-19 2018-11-15 50.867 817,368 +1,574 8.29% 41,576,786
2018-11-16 2018-11-14 51.527 815,794 -742 8.27% 42,035,640
2018-11-15 2018-11-13 51.527 816,536 +591 8.28% 42,073,873
2018-11-14 2018-11-12 52.848 815,945 -515 8.27% 43,121,457
2018-11-12 2018-11-08 54.170 816,460 -7,993 8.28% 44,227,391
2018-11-09 2018-11-07 50.867 824,453 -30 8.36% 41,937,176
2018-11-08 2018-11-06 50.867 824,483 -2,558 8.36% 41,938,702
2018-11-07 2018-11-05 51.527 827,041 +75 8.38% 42,615,167
2018-11-06 2018-11-02 52.848 826,966 +394 8.38% 43,703,900
2018-11-05 2018-11-01 52.848 826,572 +303 8.38% 43,683,078
2018-11-02 2018-10-31 52.188 826,269 +969 8.38% 43,121,226
2018-11-01 2018-10-30 52.848 825,300 +1,014 8.37% 43,615,855
2018-10-31 2018-10-29 52.848 824,286 -469 8.36% 43,562,266
2018-10-30 2018-10-26 54.170 824,755 -1,302 8.36% 44,676,728
2018-10-29 2018-10-25 54.170 826,057 -3,270 8.37% 44,747,257
2018-10-26 2018-10-24 51.527 829,327 +182 8.41% 42,732,959
2018-10-25 2018-10-23 54.170 829,145 +651 8.40% 44,914,533
2018-10-24 2018-10-22 56.152 828,494 +1,180 8.40% 46,521,193
2018-10-23 2018-10-19 59.455 827,314 -121 8.39% 49,187,578
2018-10-22 2018-10-18 59.455 827,435 -772 8.39% 49,194,772
2018-10-19 2018-10-16 59.455 828,207 +152 8.39% 49,240,671
2018-10-18 2018-10-15 60.776 828,055 +287 8.39% 50,325,670
2018-10-16 2018-10-12 59.455 827,768 -3,027 8.39% 49,214,570
2018-10-15 2018-10-11 59.455 830,795 +408 8.42% 49,394,539
2018-10-12 2018-10-10 60.776 830,387 +1,090 8.42% 50,467,399
2018-10-11 2018-10-09 61.436 829,297 +4,723 8.41% 50,948,992
2018-10-10 2018-10-08 62.758 824,574 +2,301 8.36% 51,748,265
2018-10-09 2018-10-05 62.097 822,273 +439 8.33% 51,060,662
2018-10-08 2018-10-04 61.436 821,834 -923 8.33% 50,490,492
2018-10-05 2018-10-03 60.776 822,757 +454 8.34% 50,003,680
2018-10-03 2018-09-28 60.776 822,303 -11,505 8.34% 49,976,088
2018-10-02 2018-09-27 61.436 833,808 -6,085 8.45% 51,226,131
2018-09-28 2018-09-26 62.758 839,893 -9,143 8.92% 52,709,649
2018-09-27 2018-09-24 64.079 849,036 +303 9.02% 54,405,198
2018-09-24 2018-09-20 64.739 848,733 -4,542 9.02% 54,946,460
2018-09-21 2018-09-19 65.400 853,275 -10,096 9.07% 55,804,185
2018-09-20 2018-09-18 66.061 863,371 -10,461 9.17% 57,034,812
2018-09-19 2018-09-17 66.061 873,832 -1,029 9.28% 57,725,872
2018-09-18 2018-09-14 66.061 874,861 -1,877 9.30% 57,793,848
2018-09-17 2018-09-13 68.703 876,738 -1,347 9.32% 60,234,557
2018-09-14 2018-09-12 67.382 878,085 -2,271 9.33% 59,166,964
2018-09-13 2018-09-11 67.382 880,356 -166 9.35% 59,319,988
2018-09-12 2018-09-10 66.721 880,522 +3,239 9.36% 58,749,495
2018-09-11 2018-09-07 68.042 877,283 +696 9.32% 59,692,462
2018-09-10 2018-09-06 67.382 876,587 +227 9.31% 59,066,026
2018-09-07 2018-09-05 68.042 876,360 +3,512 9.31% 59,629,659
2018-09-06 2018-09-04 68.042 872,848 +1,893 9.27% 59,390,694
2018-09-05 2018-09-03 66.061 870,955 -152 9.25% 57,535,815
2018-09-04 2018-08-31 66.061 871,107 +3,966 9.26% 57,545,856
2018-09-03 2018-08-30 66.061 867,141 +76 9.21% 57,283,860
2018-08-31 2018-08-29 63.418 867,065 -13,291 9.21% 54,987,686
2018-08-30 2018-08-28 59.455 880,356 -908 9.35% 52,341,166
2018-08-29 2018-08-27 59.455 881,264 -939 9.36% 52,395,151
2018-08-28 2018-08-24 59.455 882,203 -91 9.37% 52,450,978
2018-08-27 2018-08-23 59.455 882,294 -302 9.37% 52,456,389
2018-08-24 2018-08-22 58.794 882,596 +802 9.38% 51,891,296
2018-08-23 2018-08-21 58.133 881,794 -969 9.37% 51,261,625
2018-08-22 2018-08-20 57.473 882,763 +787 9.38% 50,734,797
2018-08-21 2018-08-17 56.152 881,976 +2,105 9.37% 49,524,289
2018-08-20 2018-08-16 56.152 879,871 -3,512 9.35% 49,406,090
2018-08-17 2018-08-15 55.491 883,383 +1,377 9.39% 49,019,726
2018-08-16 2018-08-14 54.830 882,006 -1,120 9.37% 48,360,656
2018-08-15 2018-08-13 55.491 883,126 -3,179 9.38% 49,005,465
2018-08-14 2018-08-10 52.848 886,305 +1,938 9.42% 46,839,876
2018-08-13 2018-08-09 52.848 884,367 +2,225 9.40% 46,737,456
2018-08-10 2018-08-08 52.848 882,142 -1,363 9.37% 46,619,868
2018-08-09 2018-08-07 49.545 883,505 +273 9.39% 43,773,657
2018-08-08 2018-08-06 48.224 883,232 +1,166 9.38% 42,593,194
2018-08-07 2018-08-03 46.903 882,066 +242 9.37% 41,371,568
2018-08-03 2018-08-01 46.903 881,824 +1,059 9.37% 41,360,218
2018-08-01 2018-07-30 48.224 880,765 -106 9.36% 42,474,225
2018-07-31 2018-07-27 48.224 880,871 +682 9.36% 42,479,337
2018-07-25 2018-07-23 48.224 880,189 -515 9.35% 42,446,448
2018-07-24 2018-07-20 50.206 880,704 +469 9.36% 44,216,678
2018-07-18 2018-07-16 51.527 880,235 -832 9.35% 45,356,109
2018-07-16 2018-07-12 52.848 881,067 +15 9.36% 46,563,056
2018-07-13 2018-07-11 49.545 881,052 +333 9.36% 43,652,122
2018-07-12 2018-07-10 48.224 880,719 -1,211 10.28% 42,472,007
2018-07-11 2018-07-09 52.848 881,930 +484 10.29% 46,608,664
2018-07-10 2018-07-06 55.491 881,446 +303 10.28% 48,912,240
2018-07-09 2018-07-05 58.794 881,143 -15 10.28% 51,805,868
2018-07-06 2018-07-04 59.455 881,158 +257 10.28% 52,388,848
2018-07-05 2018-07-03 59.455 880,901 +15 10.28% 52,373,569
2018-07-04 2018-06-29 56.152 880,886 +1,650 10.28% 49,463,084
2018-06-29 2018-06-27 54.830 879,236 +30 10.26% 48,208,776
2018-06-28 2018-06-26 54.170 879,206 -3,890 10.26% 47,626,323
2018-06-27 2018-06-25 53.509 883,096 +2,331 10.30% 47,253,664
2018-06-26 2018-06-22 56.152 880,765 -938 10.28% 49,456,289
2018-06-21 2018-06-19 54.830 881,703 +484 10.29% 48,344,043
2018-06-20 2018-06-15 55.491 881,219 +258 10.28% 48,899,643
2018-06-12 2018-06-08 56.812 880,961 +605 10.28% 50,049,263
2018-06-11 2018-06-07 60.115 880,356 +1,241 10.27% 52,922,734
2018-06-07 2018-06-05 60.115 879,115 +1,242 10.26% 52,848,131
2018-06-06 2018-06-04 60.776 877,873 -227 10.24% 53,353,397
2018-06-04 2018-05-31 59.455 878,100 -106 10.25% 52,207,036
2018-06-01 2018-05-30 56.152 878,206 +514 10.25% 49,312,598
2018-05-31 2018-05-29 58.794 877,692 +273 10.24% 51,602,970
2018-05-30 2018-05-28 60.776 877,419 +242 10.24% 53,325,804
2018-05-29 2018-05-25 62.758 877,177 +76 10.23% 55,049,502
2018-05-25 2018-05-23 62.758 877,101 +196 10.23% 55,044,732
2018-05-24 2018-05-21 63.418 876,905 +303 10.23% 55,611,721
2018-05-21 2018-05-17 63.418 876,602 +409 10.23% 55,592,505
2018-05-18 2018-05-16 62.758 876,193 +76 10.22% 54,987,749
2018-05-17 2018-05-15 63.418 876,117 -1,817 10.22% 55,561,747
2018-05-15 2018-05-11 64.079 877,934 -303 10.24% 56,256,947
2018-05-14 2018-05-10 65.400 878,237 -242 10.25% 57,436,700
2018-05-11 2018-05-09 65.400 878,479 -908 10.25% 57,452,527
2018-05-10 2018-05-08 64.739 879,387 -318 10.26% 56,930,981
2018-05-08 2018-05-04 66.721 879,705 -318 10.26% 58,694,984
2018-05-07 2018-05-03 66.061 880,023 +273 10.27% 58,134,853
2018-05-02 2018-04-27 66.061 879,750 -606 10.26% 58,116,818
2018-04-30 2018-04-26 66.061 880,356 +1,771 10.27% 58,156,851
2018-04-27 2018-04-25 68.042 878,585 +227 10.25% 59,781,053
2018-04-26 2018-04-24 70.685 878,358 +1,923 10.25% 62,086,602
2018-04-25 2018-04-23 72.006 876,435 +8,674 10.23% 63,108,632
2018-04-24 2018-04-20 67.382 867,761 -7,615 10.13% 58,471,314
2018-04-23 2018-04-19 66.061 875,376 +15 10.22% 57,827,869
2018-04-20 2018-04-18 66.721 875,361 +455 10.22% 58,405,147
2018-04-17 2018-04-13 68.042 874,906 +908 10.21% 59,530,725
2018-04-13 2018-04-11 70.024 873,998 +1,665 10.20% 61,201,048
2018-04-12 2018-04-10 72.667 872,333 +1,211 10.18% 63,389,531
2018-04-11 2018-04-09 74.648 871,122 -1,484 10.17% 65,027,937
2018-04-10 2018-04-06 70.024 872,606 +394 10.18% 61,103,574
2018-04-09 2018-04-04 71.345 872,212 +167 10.18% 62,228,362
2018-04-06 2018-04-03 69.364 872,045 -145 10.18% 60,488,212
2018-04-04 2018-03-29 69.364 872,190 -409 10.18% 60,498,270
2018-04-03 2018-03-28 75.309 872,599 -1,998 10.18% 65,714,637
2018-03-29 2018-03-27 79.933 874,597 +560 10.21% 69,909,454
2018-03-28 2018-03-26 83.897 874,037 -273 10.20% 73,329,056
2018-03-27 2018-03-23 83.897 874,310 +1,575 10.20% 73,351,960
2018-03-26 2018-03-22 83.897 872,735 -31 10.19% 73,219,822
2018-03-23 2018-03-21 85.879 872,766 -1,604 10.19% 74,952,086
2018-03-22 2018-03-20 84.558 874,370 +1,453 10.21% 73,934,608
2018-03-20 2018-03-16 89.842 872,917 -621 10.19% 78,424,979
2018-03-19 2018-03-15 89.182 873,538 +984 10.20% 77,903,707
2018-03-16 2018-03-14 89.182 872,554 -984 10.18% 77,815,952
2018-03-15 2018-03-13 85.218 873,538 +228 10.20% 74,441,320
2018-03-14 2018-03-12 83.897 873,310 +1,165 10.19% 73,268,063
2018-03-13 2018-03-09 85.879 872,145 +227 10.18% 74,898,755
2018-03-12 2018-03-08 85.879 871,918 -1,302 10.18% 74,879,261
2018-03-09 2018-03-07 85.879 873,220 -1,968 10.19% 74,991,075
2018-03-08 2018-03-06 86.539 875,188 -302 10.21% 75,738,239
2018-03-07 2018-03-05 88.521 875,490 -2,301 10.22% 77,499,436
2018-03-05 2018-03-01 91.824 877,791 -182 10.25% 80,602,494
2018-03-02 2018-02-28 91.824 877,973 -2,028 10.25% 80,619,206
2018-02-28 2018-02-26 94.467 880,001 -333 10.27% 83,130,761
2018-02-26 2018-02-22 92.485 880,334 -803 10.27% 81,417,557
2018-02-23 2018-02-21 95.127 881,137 -318 10.28% 83,820,160
2018-02-22 2018-02-20 95.788 881,455 -227 10.29% 84,432,705
2018-02-21 2018-02-15 94.467 881,682 +152 10.29% 83,289,560
2018-02-20 2018-02-13 92.485 881,530 +348 10.29% 81,528,168
2018-02-14 2018-02-12 89.842 881,182 -1,771 10.28% 79,167,527
2018-02-13 2018-02-09 77.291 882,953 -8,114 10.31% 68,244,240
2018-02-12 2018-02-08 98.430 891,067 +2,483 10.41% 87,707,995
2018-02-09 2018-02-07 99.091 888,584 -5,722 10.38% 88,050,596
2018-02-08 2018-02-06 100.412 894,306 -9,492 10.45% 89,799,162
2018-02-07 2018-02-05 105.697 903,798 -8,371 10.56% 95,528,710
2018-02-06 2018-02-02 106.358 912,169 -938 10.66% 97,016,084
2018-02-05 2018-02-01 103.715 913,107 +30 10.67% 94,703,031
2018-02-02 2018-01-31 102.394 913,077 +363 10.67% 93,493,551
2018-02-01 2018-01-30 101.733 912,714 -2,301 10.66% 92,853,438
2018-01-31 2018-01-29 101.733 915,015 +833 10.69% 93,087,526
2018-01-30 2018-01-26 101.733 914,182 +333 10.68% 93,002,782
2018-01-29 2018-01-25 101.733 913,849 +2,967 10.68% 92,968,905
2018-01-26 2018-01-24 103.715 910,882 -1,332 10.64% 94,472,265
2018-01-25 2018-01-23 101.073 912,214 +1,362 10.66% 92,199,957
2018-01-24 2018-01-22 99.752 910,852 +1,363 10.64% 90,858,867
2018-01-23 2018-01-19 99.091 909,489 -4,693 10.62% 90,122,092
2018-01-22 2018-01-18 97.770 914,182 +439 10.68% 89,379,297
2018-01-19 2018-01-17 95.127 913,743 +1,801 10.67% 86,921,880
2018-01-18 2018-01-16 98.430 911,942 -2,770 10.65% 89,762,727
2018-01-17 2018-01-15 105.697 914,712 -1,075 10.69% 96,682,287
2018-01-16 2018-01-12 109.661 915,787 -6,433 10.70% 100,425,757
2018-01-15 2018-01-11 109.661 922,220 -1,650 10.77% 101,131,204
2018-01-12 2018-01-10 109.000 923,870 -1,029 10.79% 100,701,830
2018-01-11 2018-01-09 108.339 924,899 -273 10.80% 100,202,997
2018-01-10 2018-01-08 107.679 925,172 +1,029 10.81% 99,621,400
2018-01-09 2018-01-05 108.339 924,143 -4,011 10.80% 100,121,093
2018-01-08 2018-01-04 102.394 928,154 -4,118 10.84% 95,037,344
2018-01-05 2018-01-03 92.485 932,272 -2,331 10.89% 86,221,035
2018-01-04 2018-01-02 92.485 934,603 +1,136 10.92% 86,436,617
2018-01-03 2017-12-29 92.485 933,467 -2,695 10.90% 86,331,554
2018-01-02 2017-12-28 89.842 936,162 +6,494 10.94% 84,107,064
2017-12-29 2017-12-27 87.861 929,668 +10,036 10.86% 81,681,194
2017-12-28 2017-12-22 77.952 919,632 -651 10.74% 71,686,708
2017-12-27 2017-12-21 73.327 920,283 -2,815 10.75% 67,481,843
2017-12-22 2017-12-20 73.327 923,098 -485 10.78% 67,688,259
2017-12-21 2017-12-19 73.327 923,583 +530 10.79% 67,723,823
2017-12-20 2017-12-18 73.327 923,053 +2,331 10.78% 67,684,959
2017-12-19 2017-12-15 73.988 920,722 +1,514 10.76% 68,122,268
2017-12-18 2017-12-14 73.327 919,208 +2,589 10.74% 67,403,016
2017-12-15 2017-12-13 73.988 916,619 +6,040 10.71% 67,818,695
2017-12-14 2017-12-12 73.988 910,579 +7,175 10.64% 67,371,809
2017-12-13 2017-12-11 73.988 903,404 +2,134 10.55% 66,840,946
2017-12-12 2017-12-08 73.988 901,270 +3,270 10.53% 66,683,056
2017-12-11 2017-12-07 73.988 898,000 +6,282 10.49% 66,441,115
2017-12-08 2017-12-06 73.988 891,718 +5,192 10.42% 65,976,323
2017-12-07 2017-12-05 73.988 886,526 +1,968 10.36% 65,592,178
2017-12-06 2017-12-04 73.988 884,558 +848 10.33% 65,446,570
2017-12-05 2017-12-01 73.988 883,710 +3,406 10.32% 65,383,828
2017-12-04 2017-11-30 73.327 880,304 +2,134 10.28% 64,550,291
2017-12-01 2017-11-29 73.988 878,170 +2,210 10.26% 64,973,936
2017-11-30 2017-11-28 74.648 875,960 +697 10.23% 65,389,087
2017-11-29 2017-11-27 74.648 875,263 +157 10.22% 65,337,057
2017-11-28 2017-11-24 73.988 875,106 +29,467 10.22% 64,747,237
2017-11-27 2017-11-23 73.988 845,639 +28,216 9.88% 62,567,036
2017-11-24 2017-11-22 74.648 817,423 +19,982 9.55% 61,019,388
2017-11-23 2017-11-21 73.988 797,441 +24,493 9.32% 59,000,968
2017-11-22 2017-11-20 73.988 772,948 +17,196 9.03% 57,188,783
2017-11-21 2017-11-17 74.648 755,752 +11,580 8.83% 56,415,742
2017-11-20 2017-11-16 75.309 744,172 +6,071 8.69% 56,042,917
2017-11-17 2017-11-15 75.309 738,101 +4,435 8.62% 55,585,715
2017-11-16 2017-11-14 73.988 733,666 +11,928 8.57% 54,282,391
2017-11-15 2017-11-13 75.309 721,738 +13,609 8.43% 54,353,433
2017-11-14 2017-11-10 73.988 708,129 +11,838 8.27% 52,392,963
2017-11-13 2017-11-09 75.309 696,291 +15,743 8.13% 52,437,042
2017-11-10 2017-11-08 74.648 680,548 +15,228 7.95% 50,801,877
2017-11-09 2017-11-07 75.309 665,320 +7,100 7.77% 50,104,644
2017-11-08 2017-11-06 74.648 658,220 +20,314 7.69% 49,135,126
2017-11-07 2017-11-03 74.648 637,906 +4,072 7.45% 47,618,716
2017-11-06 2017-11-02 76.630 633,834 +91 7.40% 48,570,891
2017-11-03 2017-11-01 76.630 633,743 +470 7.40% 48,563,918
2017-11-02 2017-10-31 77.291 633,273 +1,453 7.40% 48,946,246
2017-11-01 2017-10-30 78.612 631,820 +772 7.38% 49,668,710
2017-10-31 2017-10-27 79.273 631,048 +303 7.37% 50,024,896
2017-10-30 2017-10-26 78.612 630,745 -1,439 7.37% 49,584,202
2017-10-23 2017-10-19 80.594 632,184 +1,938 7.39% 50,950,199
2017-10-19 2017-10-17 83.897 630,246 +1,211 7.36% 52,875,730
2017-10-18 2017-10-16 80.594 629,035 -1,105 7.35% 50,696,409
2017-10-17 2017-10-13 80.594 630,140 -484 7.36% 50,785,465
2017-10-16 2017-10-12 79.933 630,624 +227 7.37% 50,407,878
2017-10-13 2017-10-11 80.594 630,397 -288 7.36% 50,806,178
2017-10-12 2017-10-10 81.915 630,685 +424 7.37% 51,662,657
2017-10-11 2017-10-09 91.164 630,261 -999 7.36% 57,456,885
2017-10-10 2017-10-06 77.952 631,260 -2,710 7.37% 49,207,673
2017-10-06 2017-10-03 80.594 633,970 -1,059 7.41% 51,094,140
2017-10-03 2017-09-28 78.612 635,029 +1,619 7.42% 49,920,977
2017-09-29 2017-09-27 79.273 633,410 -1,241 7.40% 50,212,138
2017-09-28 2017-09-26 79.273 634,651 -696 7.41% 50,310,516
2017-09-27 2017-09-25 81.255 635,347 +227 7.42% 51,624,832
2017-09-26 2017-09-22 81.255 635,120 +1,226 7.42% 51,606,387
2017-09-22 2017-09-20 81.915 633,894 +605 7.41% 51,925,523
2017-09-21 2017-09-19 83.897 633,289 +2,135 7.40% 53,131,028
2017-09-20 2017-09-18 85.879 631,154 -167 7.37% 54,202,740
2017-09-19 2017-09-15 86.539 631,321 -2,755 7.37% 54,634,137
2017-09-15 2017-09-13 90.503 634,076 -242 7.41% 57,385,799
2017-09-14 2017-09-12 89.842 634,318 -3,724 7.41% 56,988,667
2017-09-13 2017-09-11 89.182 638,042 -1,741 7.45% 56,901,746
2017-09-12 2017-09-08 90.503 639,783 -94,610 7.47% 57,902,300
2017-09-11 2017-09-07 89.842 734,393 +94,414 8.58% 65,979,647
2017-09-08 2017-09-06 92.485 639,979 -1,605 7.48% 59,188,361
2017-09-07 2017-09-05 95.127 641,584 -817 7.49% 61,032,136
2017-09-06 2017-09-04 95.127 642,401 +90 7.50% 61,109,855
2017-09-05 2017-09-01 95.127 642,311 -2,573 7.50% 61,101,294
2017-09-04 2017-08-31 95.788 644,884 -100,317 7.53% 61,772,070
2017-09-01 2017-08-30 95.788 745,201 -42,431 8.71% 71,381,223
2017-08-31 2017-08-29 95.127 787,632 -10,157 9.20% 74,925,284
2017-08-30 2017-08-28 99.091 797,789 -48,577 9.32% 79,053,637
2017-08-29 2017-08-25 99.091 846,366 -102,239 9.89% 83,867,176
2017-08-28 2017-08-24 99.091 948,605 +303 11.08% 93,998,132
2017-08-25 2017-08-22 99.752 948,302 -3,088 11.08% 94,594,561
2017-08-24 2017-08-21 100.412 951,390 -742 11.11% 95,531,088
2017-08-22 2017-08-18 100.412 952,132 -3,149 11.12% 95,605,594
2017-08-21 2017-08-17 100.412 955,281 +2,513 11.16% 95,921,792
2017-08-18 2017-08-16 100.412 952,768 -2,800 11.13% 95,669,456
2017-08-17 2017-08-15 99.752 955,568 -1,181 11.16% 95,319,356
2017-08-16 2017-08-14 101.073 956,749 +393 11.18% 96,701,231
2017-08-15 2017-08-11 100.412 956,356 -499 11.17% 96,029,735
2017-08-14 2017-08-10 101.073 956,855 -1,014 11.18% 96,711,944
2017-08-11 2017-08-09 101.073 957,869 -1,817 11.19% 96,814,432
2017-08-10 2017-08-08 101.073 959,686 -4,768 11.21% 96,998,081
2017-08-09 2017-08-07 100.412 964,454 +878 11.27% 96,842,872
2017-08-08 2017-08-04 101.733 963,576 -2,619 11.26% 98,027,798
2017-08-07 2017-08-03 102.394 966,195 +303 11.29% 98,932,512
2017-08-04 2017-08-02 102.394 965,892 +2,528 11.28% 98,901,487
2017-08-03 2017-08-01 102.394 963,364 -288 11.25% 98,642,635
2017-08-02 2017-07-31 102.394 963,652 +227 11.26% 98,672,124
2017-08-01 2017-07-28 103.715 963,425 -3,724 11.25% 99,921,770
2017-07-31 2017-07-27 104.376 967,149 -878 11.30% 100,946,910
2017-07-28 2017-07-26 105.036 968,027 +1,423 11.31% 101,678,036
2017-07-27 2017-07-25 105.036 966,604 -378 11.29% 101,528,569
2017-07-26 2017-07-24 104.376 966,982 -424 11.30% 100,929,479
2017-07-24 2017-07-20 104.376 967,406 +2,543 11.30% 100,973,734
2017-07-21 2017-07-19 105.036 964,863 +2,937 11.27% 101,345,701
2017-07-20 2017-07-18 107.679 961,926 +4,072 11.24% 103,579,026
2017-07-19 2017-07-17 107.018 957,854 +7,342 11.19% 102,507,794
2017-07-18 2017-07-14 105.697 950,512 -2,135 11.10% 100,466,238
2017-07-17 2017-07-13 105.697 952,647 +4,829 11.13% 100,691,901
2017-07-14 2017-07-12 105.036 947,818 -15 11.07% 99,555,356
2017-07-13 2017-07-11 103.055 947,833 +3,088 11.07% 97,678,499
2017-07-12 2017-07-10 101.073 944,745 -1,378 11.04% 95,487,954
2017-07-11 2017-07-07 99.752 946,123 -4,980 11.05% 94,377,203
2017-07-10 2017-07-06 99.091 951,103 +2,180 11.11% 94,245,661
2017-07-07 2017-07-05 101.073 948,923 -4,783 11.09% 95,910,236
2017-07-06 2017-07-04 104.376 953,706 +2,633 11.14% 99,543,786
2017-07-05 2017-07-03 103.715 951,073 +10,385 11.11% 98,640,680
2017-07-04 2017-06-30 97.770 940,688 +2,043 10.99% 91,970,781
2017-07-03 2017-06-29 91.824 938,645 -3,315 10.97% 86,190,366
2017-06-30 2017-06-28 91.164 941,960 -166 11.00% 85,872,499
2017-06-29 2017-06-27 89.842 942,126 -273 11.01% 84,642,884
2017-06-28 2017-06-26 89.182 942,399 -2,452 11.01% 84,044,856
2017-06-27 2017-06-23 87.200 944,851 +1,256 11.04% 82,391,007
2017-06-26 2017-06-22 89.182 943,595 +1,211 11.02% 84,151,518
2017-06-23 2017-06-21 88.521 942,384 -72,478 11.01% 83,420,974
2017-06-21 2017-06-19 87.861 1,014,862 +499 11.86% 89,166,390
2017-06-20 2017-06-16 87.861 1,014,363 -499 11.85% 89,122,548
2017-06-19 2017-06-15 89.182 1,014,862 -878 11.86% 90,507,238
2017-06-16 2017-06-14 85.218 1,015,740 +1,044 11.87% 86,559,516
2017-06-15 2017-06-13 80.594 1,014,696 +212 11.85% 81,778,348
2017-06-14 2017-06-12 81.915 1,014,484 +136 11.85% 83,101,611
2017-06-09 2017-06-07 85.879 1,014,348 +984 11.85% 87,110,977
2017-06-08 2017-06-06 83.236 1,013,364 +1,605 11.84% 84,348,734
2017-06-07 2017-06-05 83.236 1,011,759 +696 11.82% 84,215,140
2017-06-06 2017-06-02 81.255 1,011,063 +4,996 11.81% 82,153,464
2017-06-05 2017-06-01 79.273 1,006,067 +3,784 11.75% 79,753,675
2017-06-02 2017-05-31 83.236 1,002,283 +2,664 11.71% 83,426,392
2017-06-01 2017-05-29 83.897 999,619 -545 11.68% 83,865,005
2017-05-31 2017-05-26 85.879 1,000,164 -91 11.68% 85,892,872
2017-05-29 2017-05-25 85.879 1,000,255 -3,618 11.68% 85,900,687
2017-05-26 2017-05-24 87.861 1,003,873 -832 11.73% 88,200,890
2017-05-25 2017-05-23 85.879 1,004,705 +1,483 11.74% 86,282,848
2017-05-24 2017-05-22 89.842 1,003,222 -181 11.72% 90,131,897
2017-05-23 2017-05-19 92.485 1,003,403 -15 11.72% 92,799,574
2017-05-22 2017-05-18 93.145 1,003,418 -349 11.72% 93,463,826
2017-05-19 2017-05-17 91.824 1,003,767 +545 11.73% 92,170,144
2017-05-18 2017-05-16 91.824 1,003,222 +318 11.72% 92,120,100
2017-05-17 2017-05-15 91.164 1,002,904 -348 11.72% 91,428,376
2017-05-16 2017-05-12 90.503 1,003,252 +727 11.72% 90,797,346
2017-05-11 2017-05-09 93.145 1,002,525 +97,032 11.71% 93,380,647
2017-05-09 2017-05-05 89.842 905,493 +3,224 10.58% 81,351,686
2017-05-08 2017-05-04 94.467 902,269 -15 10.54% 85,234,345
2017-05-04 2017-04-28 95.127 902,284 +61 10.54% 85,831,816
2017-05-02 2017-04-27 93.145 902,223 +3,345 10.54% 84,037,971
2017-04-27 2017-04-25 93.806 898,878 +272 10.50% 84,320,204
2017-04-26 2017-04-24 95.788 898,606 -15 10.50% 86,075,563
2017-04-21 2017-04-19 96.448 898,621 +454 10.50% 86,670,634
2017-04-20 2017-04-18 99.091 898,167 +727 10.49% 89,000,185
2017-04-11 2017-04-07 100.412 897,440 +469 10.48% 90,113,854
2017-04-05 2017-03-31 100.412 896,971 +606 10.48% 90,066,761
2017-04-03 2017-03-30 100.412 896,365 +2,028 10.47% 90,005,911
2017-03-31 2017-03-29 105.697 894,337 +2,634 10.45% 94,528,711
2017-03-30 2017-03-28 105.697 891,703 +242 10.42% 94,250,305
2017-03-29 2017-03-27 105.036 891,461 +6,373 10.41% 93,635,822
2017-03-28 2017-03-24 99.091 885,088 -3,345 10.34% 87,704,175
2017-03-24 2017-03-22 100.412 888,433 +605 10.38% 89,209,442
2017-03-23 2017-03-21 101.733 887,828 -1,816 10.37% 90,321,702
2017-03-17 2017-03-15 102.394 889,644 +166 10.39% 91,094,154
2017-03-15 2017-03-13 107.679 889,478 -4,692 10.39% 95,777,913
2017-03-13 2017-03-09 103.715 894,170 +863 10.45% 92,738,977
2017-03-10 2017-03-08 107.018 893,307 +15 10.44% 95,600,091
2017-03-09 2017-03-07 106.358 893,292 -11,505 10.44% 95,008,372
2017-03-07 2017-03-03 112.303 904,797 -1,347 10.57% 101,611,445
2017-03-06 2017-03-02 110.321 906,144 -6,691 10.59% 99,966,904
2017-03-02 2017-02-28 109.661 912,835 +1,514 10.66% 100,102,039
2017-03-01 2017-02-27 109.661 911,321 +10,354 10.65% 99,936,013
2017-02-27 2017-02-23 115.606 900,967 +4,223 10.52% 104,157,246
2017-02-24 2017-02-22 115.606 896,744 -1,604 10.48% 103,669,041
2017-02-23 2017-02-21 107.679 898,348 -1,786 10.49% 96,733,024
2017-02-22 2017-02-20 110.982 900,134 -1,514 10.52% 99,898,508
2017-02-20 2017-02-16 116.927 901,648 +151 10.53% 105,427,242
2017-02-17 2017-02-15 122.873 901,497 +1,847 10.53% 110,769,395
2017-02-16 2017-02-14 120.230 899,650 -7,675 10.51% 108,165,192
2017-02-15 2017-02-13 126.836 907,325 -3,799 10.60% 115,081,804
2017-02-14 2017-02-10 113.624 911,124 +38,949 10.64% 103,525,774
2017-02-13 2017-02-09 104.376 872,175 -50,726 10.19% 91,033,926
2017-02-10 2017-02-08 99.091 922,901 +48,697 10.78% 91,451,099
2017-02-09 2017-02-07 97.770 874,204 +40,887 10.21% 85,470,660
2017-02-07 2017-02-03 99.752 833,317 -257 9.73% 83,124,633
2017-01-26 2017-01-24 90.503 833,574 +51,256 9.74% 75,440,973
2017-01-24 2017-01-20 93.806 782,318 -1,953 9.14% 73,386,170
2017-01-23 2017-01-19 91.824 784,271 -20,556 9.16% 72,015,090
2017-01-20 2017-01-18 93.806 804,827 -10,990 9.40% 75,497,650
2017-01-18 2017-01-16 92.485 815,817 -1,363 9.53% 75,450,712
2017-01-17 2017-01-13 96.448 817,180 +485 9.55% 78,815,773
2017-01-16 2017-01-12 99.752 816,695 +212 9.54% 81,466,564
2017-01-13 2017-01-11 100.412 816,483 -303 9.54% 81,984,790
2017-01-12 2017-01-10 105.036 816,786 -1,423 9.54% 85,792,231
2017-01-11 2017-01-09 102.394 818,209 -3,406 9.56% 83,779,643
2017-01-10 2017-01-06 105.697 821,615 -3,058 9.60% 86,842,216
2017-01-09 2017-01-05 107.679 824,673 +1,514 9.63% 88,799,789
2017-01-06 2017-01-04 107.679 823,159 +2,271 9.62% 88,636,763
2017-01-05 2017-01-03 110.982 820,888 -394 9.59% 91,103,643
2017-01-04 2016-12-30 108.339 821,282 +757 9.59% 88,977,194
2017-01-03 2016-12-29 109.000 820,525 +757 9.59% 89,437,225
2016-12-30 2016-12-28 105.697 819,768 +1,604 9.58% 86,646,993
2016-12-29 2016-12-23 107.018 818,164 +757 9.56% 87,558,424
2016-12-28 2016-12-22 110.321 817,407 -15 9.55% 90,177,331
2016-12-23 2016-12-21 109.000 817,422 +91,144 9.55% 89,098,998
2016-12-22 2016-12-20 111.642 726,278 +363 8.48% 81,083,437
2016-12-21 2016-12-19 112.303 725,915 +757 8.48% 81,522,454
2016-12-19 2016-12-15 108.339 725,158 +484 8.47% 78,563,178
2016-12-16 2016-12-14 107.018 724,674 +1,514 8.47% 77,553,294
2016-12-15 2016-12-13 108.339 723,160 -545 8.45% 78,346,716
2016-12-14 2016-12-12 107.018 723,705 -3,391 8.45% 77,449,593
2016-12-09 2016-12-07 113.624 727,096 +333 8.49% 82,615,732
2016-12-08 2016-12-06 115.606 726,763 -424 8.49% 84,018,207
2016-12-07 2016-12-05 117.588 727,187 +454 8.49% 85,508,377
2016-12-05 2016-12-01 114.285 726,733 -227 8.49% 83,054,571
2016-12-02 2016-11-30 118.909 726,960 -45 8.49% 86,442,153
2016-12-01 2016-11-29 117.588 727,005 +348 8.49% 85,486,976
2016-11-30 2016-11-28 115.606 726,657 -257 8.49% 84,005,953
2016-11-29 2016-11-25 117.588 726,914 -2,437 8.49% 85,476,275
2016-11-28 2016-11-24 113.624 729,351 -8,992 8.52% 82,871,955
2016-11-25 2016-11-23 120.891 738,343 -1,272 8.63% 89,258,956
2016-11-24 2016-11-22 122.212 739,615 +273 8.64% 90,389,918
2016-11-23 2016-11-21 125.515 739,342 -818 8.64% 92,798,623
2016-11-22 2016-11-18 122.873 740,160 +333 8.65% 90,945,478
2016-11-21 2016-11-17 133.442 739,827 -469 8.64% 98,724,308
2016-11-18 2016-11-16 137.406 740,296 -9,052 8.65% 101,721,157
2016-11-17 2016-11-15 125.515 749,348 +288 8.75% 94,054,528
2016-11-16 2016-11-14 111.642 749,060 +3,360 8.75% 83,626,874
2016-11-15 2016-11-11 112.303 745,700 -11,050 8.71% 83,744,370
2016-11-14 2016-11-10 110.321 756,750 -12,822 8.84% 83,485,577
2016-11-11 2016-11-09 112.964 769,572 -15,561 8.99% 86,933,652
2016-11-10 2016-11-08 132.121 785,133 +8,098 9.17% 103,732,724
2016-11-09 2016-11-07 135.424 777,035 +3,633 9.08% 105,229,376
2016-11-08 2016-11-04 142.030 773,402 -3,012 9.03% 109,846,520
2016-11-07 2016-11-03 151.279 776,414 +545 9.07% 117,454,969
2016-11-04 2016-11-02 151.939 775,869 -197 9.06% 117,885,066
2016-11-03 2016-11-01 157.885 776,066 +136 9.07% 122,529,063
2016-11-02 2016-10-31 157.885 775,930 +364 9.06% 122,507,590
2016-11-01 2016-10-28 157.885 775,566 +257 9.06% 122,450,120
2016-10-31 2016-10-27 157.885 775,309 +76 9.06% 122,409,544
2016-10-28 2016-10-26 161.848 775,233 +4,132 9.06% 125,470,286
2016-10-27 2016-10-25 163.170 771,101 +7,296 9.01% 125,820,317
2016-10-26 2016-10-24 164.491 763,805 -24,477 8.92% 125,638,979
2016-10-25 2016-10-20 162.509 788,282 -1,317 9.21% 128,102,991
2016-10-24 2016-10-19 161.848 789,599 +999 9.22% 127,795,402
2016-10-20 2016-10-18 163.170 788,600 +1,907 9.21% 128,675,623
2016-10-19 2016-10-17 165.152 786,693 +4,345 9.19% 129,923,541
2016-10-18 2016-10-14 158.545 782,348 +5,828 9.14% 124,037,719
2016-10-17 2016-10-13 158.545 776,520 +1,514 9.07% 123,113,716
2016-10-14 2016-10-12 165.152 775,006 +318 9.05% 127,993,415
2016-10-13 2016-10-11 165.152 774,688 -3,437 9.05% 127,940,897
2016-10-12 2016-10-07 161.848 778,125 +833 9.09% 125,938,352
2016-10-11 2016-10-06 165.152 777,292 +363 9.08% 128,370,952
2016-10-07 2016-10-05 168.455 776,929 +969 9.08% 130,877,222
2016-10-06 2016-10-04 165.152 775,960 +378 9.06% 128,150,970
2016-10-05 2016-10-03 171.758 775,582 -196 9.06% 133,212,084
2016-10-04 2016-09-30 171.758 775,778 -6,040 9.06% 133,245,749
2016-10-03 2016-09-29 171.758 781,818 -303 9.13% 134,283,164
2016-09-30 2016-09-28 175.061 782,121 -3,330 9.14% 136,918,576
2016-09-29 2016-09-27 168.455 785,451 -1,045 9.18% 132,312,791
2016-09-28 2016-09-26 178.364 786,496 -1,211 9.19% 140,282,287
2016-09-27 2016-09-23 181.667 787,707 -378 9.20% 143,100,105
2016-09-26 2016-09-22 184.970 788,085 +757 9.21% 145,771,844
2016-09-23 2016-09-21 184.970 787,328 +2,558 9.20% 145,631,822
2016-09-19 2016-09-14 184.970 784,770 -6,313 9.17% 145,158,669
2016-09-15 2016-09-13 184.970 791,083 +122 9.24% 146,326,383
2016-09-14 2016-09-12 184.970 790,961 +6,115 9.24% 146,303,816
2016-09-13 2016-09-09 184.970 784,846 +1,060 9.17% 145,172,727
2016-09-12 2016-09-08 184.970 783,786 +2,891 9.16% 144,976,659
2016-09-09 2016-09-07 184.970 780,895 +1,438 9.12% 144,441,912
2016-09-08 2016-09-06 184.970 779,457 +6,963 9.11% 144,175,925
2016-09-07 2016-09-05 184.970 772,494 -3,935 9.02% 142,887,981
2016-09-06 2016-09-02 184.970 776,429 +1,831 9.07% 143,615,837
2016-09-05 2016-09-01 184.970 774,598 -439 9.05% 143,277,157
2016-09-02 2016-08-31 184.970 775,037 -5,101 9.05% 143,358,359
2016-09-01 2016-08-30 184.970 780,138 -6,706 9.11% 144,301,889
2016-08-31 2016-08-29 184.970 786,844 -4,617 9.19% 145,542,296
2016-08-30 2016-08-26 184.970 791,461 -2,286 9.25% 146,396,301
2016-08-29 2016-08-25 188.273 793,747 -2,180 9.27% 149,440,912
2016-08-26 2016-08-24 181.667 795,927 -2,558 9.30% 144,593,405
2016-08-25 2016-08-23 181.667 798,485 -469 9.33% 145,058,108
2016-08-24 2016-08-22 181.667 798,954 -3,951 9.33% 145,143,310
2016-08-23 2016-08-19 184.970 802,905 -3,648 9.38% 148,513,095
2016-08-22 2016-08-18 181.667 806,553 -3,330 9.42% 146,523,795
2016-08-19 2016-08-17 184.970 809,883 +1,241 9.46% 149,803,813
2016-08-18 2016-08-16 184.970 808,642 -91 9.45% 149,574,266
2016-08-17 2016-08-15 184.970 808,733 +3,179 9.45% 149,591,098
2016-08-16 2016-08-12 184.970 805,554 +1,726 9.41% 149,003,079
2016-08-15 2016-08-11 184.970 803,828 +18,029 9.39% 148,683,822
2016-08-12 2016-08-10 184.970 785,799 +8,764 9.18% 145,349,003
2016-08-11 2016-08-09 188.273 777,035 +58,098 9.08% 146,294,499
2016-08-10 2016-08-08 181.667 718,937 +5,919 8.40% 130,606,888
2016-08-09 2016-08-05 181.667 713,018 +18,120 8.33% 129,531,603
2016-08-08 2016-08-04 178.364 694,898 +15,516 8.12% 123,944,534
2016-08-05 2016-08-03 178.364 679,382 +24,250 7.94% 121,177,044
2016-08-04 2016-08-01 181.667 655,132 +11,005 7.65% 119,015,647
2016-08-03 2016-07-29 181.667 644,127 +9,689 7.52% 117,016,405
2016-08-01 2016-07-28 178.364 634,438 +6,751 7.41% 113,160,669
2016-07-29 2016-07-27 171.758 627,687 +4,405 7.33% 107,809,997
2016-07-28 2016-07-26 171.758 623,282 +605 7.28% 107,053,405
2016-07-27 2016-07-25 175.061 622,677 -681 7.27% 109,006,213
2016-07-26 2016-07-22 184.970 623,358 +20,466 7.28% 115,302,340
2016-07-25 2016-07-21 181.667 602,892 +4,708 7.04% 109,525,380
2016-07-22 2016-07-20 184.970 598,184 +15,168 6.99% 110,645,913
2016-07-21 2016-07-19 184.970 583,016 +6,645 6.81% 107,840,293
2016-07-20 2016-07-18 184.970 576,371 +4,375 6.73% 106,611,169
2016-07-19 2016-07-15 188.273 571,996 +3,860 6.68% 107,691,247
2016-07-18 2016-07-14 181.667 568,136 +5,889 6.64% 103,211,373
2016-07-15 2016-07-13 181.667 562,247 -6,131 6.57% 102,141,538
2016-07-14 2016-07-12 171.758 568,378 +227 6.64% 97,623,227
2016-07-13 2016-07-11 188.273 568,151 -3,739 6.64% 106,967,338
2016-07-12 2016-07-08 198.182 571,890 -11,111 6.68% 113,338,200
2016-07-11 2016-07-07 211.394 583,001 +43,385 6.81% 123,242,878
2016-07-08 2016-07-06 194.879 539,616 +18,286 6.30% 105,159,712
2016-07-07 2016-07-05 204.788 521,330 +11,883 6.09% 106,762,065
2016-07-06 2016-07-04 204.788 509,447 +36,633 5.95% 104,328,570
2016-07-05 2016-06-30 175.061 472,814 -9,930 5.52% 82,771,105
2016-07-04 2016-06-29 155.242 482,744 +30,865 5.64% 74,942,349
2016-06-30 2016-06-28 149.297 451,879 +32,894 5.28% 67,464,165
2016-06-29 2016-06-27 151.279 418,985 +4,663 4.89% 63,383,543
2016-06-28 2016-06-24 147.976 414,322 +35,240 4.84% 61,309,612
2016-06-27 2016-06-23 147.315 379,082 -38,389 4.43% 55,844,522
2016-06-24 2016-06-22 146.655 417,471 +9,461 4.88% 61,224,020
2016-06-23 2016-06-21 143.352 408,010 +3,769 4.77% 58,488,852
2016-06-22 2016-06-20 134.103 404,241 +2,725 4.72% 54,209,943
2016-06-21 2016-06-17 116.927 401,516 -6,494 4.69% 46,948,171
2016-06-20 2016-06-16 115.606 408,010 +666 4.77% 47,168,429
2016-06-17 2016-06-15 119.570 407,344 +1,589 4.76% 48,705,999
2016-06-15 2016-06-13 120.230 405,755 -45 4.74% 48,784,047
2016-06-13 2016-06-08 128.158 405,800 +303 4.74% 52,006,344
2016-06-08 2016-06-06 130.800 405,497 +1,725 4.74% 53,039,008
2016-06-07 2016-06-03 133.442 403,772 +2,105 4.72% 53,880,315
2016-06-06 2016-06-02 132.121 401,667 +726 4.69% 53,068,731
2016-06-03 2016-06-01 133.442 400,941 +4,572 4.68% 53,502,539
2016-06-02 2016-05-31 132.782 396,369 +1,029 4.63% 52,630,596
2016-06-01 2016-05-30 140.048 395,340 +4,557 4.62% 55,366,768
2016-05-31 2016-05-27 144.012 390,783 +121 4.57% 56,277,489
2016-05-30 2016-05-26 146.655 390,662 +30 4.56% 57,292,358
2016-05-27 2016-05-25 147.976 390,632 -11,051 4.56% 57,804,066
2016-05-26 2016-05-24 145.333 401,683 -2,497 4.69% 58,377,929
2016-05-25 2016-05-23 147.976 404,180 -27,384 4.72% 59,808,842
2016-05-24 2016-05-20 149.958 431,564 -23,585 5.04% 64,716,291
2016-05-23 2016-05-19 147.976 455,149 -22,994 5.32% 67,351,018
2016-05-20 2016-05-18 149.297 478,143 -25,885 5.59% 71,385,301
2016-05-19 2016-05-17 136.085 504,028 -15,138 5.89% 68,590,574
2016-05-18 2016-05-16 138.067 519,166 +288 6.06% 71,679,519
2016-05-17 2016-05-13 137.406 518,878 +802 6.06% 71,296,982
2016-05-16 2016-05-12 130.800 518,076 +76 6.05% 67,764,341
2016-05-12 2016-05-10 132.121 518,000 +515 6.05% 68,438,788
2016-05-10 2016-05-06 134.764 517,485 -2,528 6.05% 69,738,160
2016-05-09 2016-05-05 141.370 520,013 -3,421 6.07% 73,514,080
2016-05-03 2016-04-28 149.958 523,434 -9,265 6.11% 78,492,894
2016-04-28 2016-04-26 146.655 532,699 +152 6.22% 78,122,730
2016-04-27 2016-04-25 145.994 532,547 +454 6.22% 77,748,634
2016-04-26 2016-04-22 144.012 532,093 +394 6.22% 76,627,842
2016-04-25 2016-04-21 149.297 531,699 -1,711 6.21% 79,381,049
2016-04-22 2016-04-20 158.545 533,410 +2,210 6.23% 84,569,731
2016-04-21 2016-04-19 165.152 531,200 +1,014 6.21% 87,728,485
2016-04-20 2016-04-18 168.455 530,186 -530 6.19% 89,312,242
2016-04-19 2016-04-15 168.455 530,716 +500 6.20% 89,401,523
2016-04-18 2016-04-14 168.455 530,216 +2,422 6.19% 89,317,295
2016-04-15 2016-04-13 165.152 527,794 -787 6.17% 87,165,979
2016-04-14 2016-04-12 165.152 528,581 -12,080 6.17% 87,295,953
2016-04-13 2016-04-11 171.758 540,661 -1,135 6.32% 92,862,623
2016-04-12 2016-04-08 165.152 541,796 +2,270 6.33% 89,478,430
2016-04-11 2016-04-07 178.364 539,526 +16 6.30% 96,231,819
2016-04-08 2016-04-06 175.061 539,510 -4,799 6.30% 94,446,948
2016-04-07 2016-04-05 181.667 544,309 +1,211 6.36% 98,882,802
2016-04-06 2016-04-01 184.970 543,098 +575 6.34% 100,456,672
2016-04-05 2016-03-31 188.273 542,523 -2,059 6.34% 102,142,285
2016-04-01 2016-03-30 194.879 544,582 -4,072 6.36% 106,127,480
2016-03-31 2016-03-29 184.970 548,654 -908 6.41% 101,484,364
2016-03-30 2016-03-24 191.576 549,562 -3,633 6.42% 105,282,756
2016-03-29 2016-03-23 194.879 553,195 +5,056 6.46% 107,805,971
2016-03-24 2016-03-22 204.788 548,139 -4,935 6.40% 112,252,223
2016-03-23 2016-03-21 211.394 553,074 +4,254 6.46% 116,916,492
2016-03-22 2016-03-18 211.394 548,820 +515 6.41% 116,017,222
2016-03-21 2016-03-17 218.000 548,305 +142,323 6.41% 119,530,490
2016-03-18 2016-03-16 214.697 405,982 -4,132 4.74% 87,163,105
2016-03-17 2016-03-15 208.091 410,114 +4,011 4.79% 85,340,995
2016-03-16 2016-03-14 214.697 406,103 +1,923 4.74% 87,189,083
2016-03-15 2016-03-11 211.394 404,180 +1,635 4.72% 85,441,202
2016-03-14 2016-03-10 214.697 402,545 -16,273 4.70% 86,425,192
2016-03-11 2016-03-09 191.576 418,818 +174,914 4.89% 80,235,376
2016-03-10 2016-03-08 188.273 243,904 +6,328 2.85% 45,920,471
2016-03-09 2016-03-07 194.879 237,576 -13,851 2.78% 46,298,523
2016-03-08 2016-03-04 188.273 251,427 +1,877 2.94% 47,336,847
2016-03-07 2016-03-03 194.879 249,550 +3,815 2.92% 48,632,002
2016-03-04 2016-03-02 198.182 245,735 -545 2.87% 48,700,209
2016-03-03 2016-03-01 198.182 246,280 -137 2.88% 48,808,218
2016-03-02 2016-02-29 191.576 246,417 +4,572 2.88% 47,207,523
2016-03-01 2016-02-26 208.091 241,845 -3,315 2.83% 50,325,746
2016-02-29 2016-02-25 224.606 245,160 +19,709 2.86% 55,064,422
2016-02-26 2016-02-24 224.606 225,451 +10,097 3.76% 50,637,661
2016-02-25 2016-02-23 221.303 215,354 +13,820 3.59% 47,658,493
2016-02-24 2016-02-22 188.273 201,534 +515 3.36% 37,943,356
2016-02-23 2016-02-19 175.061 201,019 +29,730 3.35% 35,190,508
2016-02-22 2016-02-18 218.000 171,289 +7,842 2.86% 37,341,002
2016-02-19 2016-02-17 184.970 163,447 +3,890 2.73% 30,232,742
2016-02-18 2016-02-16 159.206 159,557 -5,994 2.66% 25,402,441
2016-02-17 2016-02-15 143.352 165,551 -10,627 2.76% 23,731,987
2016-02-16 2016-02-12 136.085 176,178 +5,374 2.94% 23,975,156
2016-02-15 2016-02-11 133.442 170,804 +4,783 2.85% 22,792,500
2016-02-12 2016-02-05 135.424 166,021 +2,755 2.77% 22,483,268
2016-02-11 2016-02-04 127.497 163,266 +8,190 2.72% 20,815,920
2016-02-05 2016-02-03 124.194 155,076 +11,504 2.59% 19,259,499
2016-02-04 2016-02-02 122.212 143,572 +2,876 2.40% 17,546,239
2016-02-03 2016-02-01 118.248 140,696 +7,796 2.35% 16,637,089
2016-02-02 2016-01-29 109.000 132,900 +5,843 2.22% 14,486,100
2016-02-01 2016-01-28 104.376 127,057 -2,997 2.12% 13,261,671
2016-01-29 2016-01-27 100.412 130,054 -7,523 2.17% 13,058,998
2016-01-28 2016-01-26 94.467 137,577 +8,537 2.30% 12,996,441
2016-01-27 2016-01-25 89.842 129,040 +4,072 2.15% 11,593,266
2016-01-26 2016-01-22 85.218 124,968 -12,594 2.08% 10,649,546
2016-01-25 2016-01-21 105.036 137,562 -530 2.29% 14,449,012
2016-01-22 2016-01-20 112.303 138,092 +2,180 2.30% 15,508,150
2016-01-21 2016-01-19 116.927 135,912 -121 2.27% 15,891,819
2016-01-20 2016-01-18 116.267 136,033 +151 2.27% 15,816,103
2016-01-19 2016-01-15 115.606 135,882 +3,013 2.27% 15,708,783
2016-01-18 2016-01-14 114.945 132,869 +1,801 2.22% 15,272,688
2016-01-15 2016-01-13 114.285 131,068 +500 2.19% 14,979,087
2016-01-14 2016-01-12 112.964 130,568 +2,119 2.18% 14,749,436
2016-01-13 2016-01-11 112.303 128,449 +4,602 2.14% 14,425,212
2016-01-12 2016-01-08 113.624 123,847 +348 2.07% 14,072,022
2016-01-11 2016-01-07 112.303 123,499 -303 2.06% 13,869,312
2016-01-08 2016-01-06 116.267 123,802 +515 2.07% 14,394,046
2016-01-07 2016-01-05 113.624 123,287 +6,055 2.06% 14,008,392
2016-01-06 2016-01-04 112.303 117,232 +787 1.96% 13,165,509
2016-01-05 2015-12-31 113.624 116,445 +15 1.94% 13,230,975
2015-12-30 2015-12-28 112.303 116,430 +833 1.94% 13,075,442
2015-12-29 2015-12-24 114.945 115,597 -666 1.93% 13,287,350
2015-12-28 2015-12-22 120.891 116,263 +242 1.94% 14,055,140
2015-12-23 2015-12-21 122.212 116,021 +30 1.94% 14,179,173
2015-12-22 2015-12-18 116.267 115,991 +30 1.93% 13,485,887
2015-12-21 2015-12-17 117.588 115,961 -408 1.93% 13,635,608
2015-12-18 2015-12-16 113.624 116,369 +620 1.94% 13,222,339
2015-12-17 2015-12-15 117.588 115,749 +1,030 1.93% 13,610,679
2015-12-16 2015-12-14 115.606 114,719 +333 1.91% 13,262,212
2015-12-15 2015-12-11 116.267 114,386 +484 1.91% 13,299,279
2015-12-14 2015-12-10 114.945 113,902 +15 1.90% 13,092,517
2015-12-11 2015-12-09 120.230 113,887 +424 1.90% 13,692,669
2015-12-10 2015-12-08 121.552 113,463 +3,209 1.89% 13,791,600
2015-12-09 2015-12-07 116.267 110,254 -378 1.84% 12,818,865
2015-12-08 2015-12-04 112.303 110,632 +1,589 1.85% 12,424,309
2015-12-07 2015-12-03 115.606 109,043 -1,059 1.82% 12,606,032
2015-12-04 2015-12-02 122.212 110,102 +938 1.84% 13,455,799
2015-12-03 2015-12-01 124.194 109,164 +1,408 1.82% 13,557,507
2015-12-02 2015-11-30 128.818 107,756 +2,982 1.80% 13,880,932
2015-12-01 2015-11-27 138.067 104,774 +545 1.75% 14,465,797
2015-11-30 2015-11-26 142.030 104,229 +2,150 1.74% 14,803,676
2015-11-27 2015-11-25 126.176 102,079 +6,887 1.70% 12,879,895
2015-11-26 2015-11-24 107.679 95,192 +91 1.59% 10,250,159
2015-11-25 2015-11-23 103.055 95,101 -121 1.59% 9,800,590
2015-11-24 2015-11-20 102.394 95,222 +151 1.59% 9,750,156
2015-11-23 2015-11-19 100.412 95,071 +621 1.59% 9,546,281
2015-11-20 2015-11-18 97.770 94,450 -924 1.58% 9,234,348
2015-11-19 2015-11-17 97.109 95,374 +1,257 1.59% 9,261,682
2015-11-18 2015-11-16 96.448 94,117 +1,862 1.57% 9,077,442
2015-11-17 2015-11-13 105.697 92,255 +575 1.54% 9,751,074
2015-11-16 2015-11-12 111.642 91,680 +106 1.53% 10,235,377
2015-11-12 2015-11-10 117.588 91,574 +167 1.53% 10,767,992
2015-11-11 2015-11-09 123.533 91,407 -167 1.52% 11,291,811
2015-11-09 2015-11-05 124.194 91,574 +30 1.53% 11,372,936
2015-11-04 2015-11-02 131.461 91,544 -1,014 1.53% 12,034,430
2015-11-02 2015-10-29 134.764 92,558 +76 1.54% 12,473,453
2015-10-30 2015-10-28 134.764 92,482 +30 1.54% 12,463,211
2015-10-28 2015-10-26 137.406 92,452 -1,014 1.54% 12,703,465
2015-10-27 2015-10-23 138.067 93,466 +590 1.56% 12,904,539
2015-10-26 2015-10-22 141.370 92,876 -726 1.55% 13,129,852
2015-10-23 2015-10-20 141.370 93,602 +106 1.56% 13,232,486
2015-10-22 2015-10-19 143.352 93,496 -61 1.56% 13,402,793
2015-10-20 2015-10-16 141.370 93,557 +45 1.56% 13,226,125
2015-10-19 2015-10-15 144.012 93,512 +288 1.56% 13,466,861
2015-10-16 2015-10-14 142.030 93,224 -394 1.56% 13,240,633
2015-10-15 2015-10-13 138.727 93,618 -211 1.56% 12,987,370
2015-10-14 2015-10-12 144.673 93,829 -1,151 1.57% 13,574,497
2015-10-13 2015-10-09 147.315 94,980 -454 1.58% 13,991,993
2015-10-12 2015-10-08 147.976 95,434 -7,160 1.59% 14,121,918
2015-10-09 2015-10-07 153.261 102,594 -15 1.71% 15,723,619
2015-10-08 2015-10-06 148.636 102,609 +106 1.71% 15,251,429
2015-10-07 2015-10-05 154.582 102,503 -15 1.71% 15,845,100
2015-10-06 2015-10-02 161.848 102,518 +2,089 1.71% 16,592,383
2015-10-05 2015-09-30 142.691 100,429 +2,073 1.68% 14,330,305
2015-10-02 2015-09-29 135.424 98,356 +6,525 1.64% 13,319,787
2015-09-30 2015-09-25 132.782 91,831 -11,248 1.53% 12,193,487
2015-09-29 2015-09-24 137.406 103,079 +182 1.72% 14,163,679
2015-09-25 2015-09-23 136.745 102,897 +61 1.72% 14,070,697
2015-09-24 2015-09-22 142.691 102,836 -288 1.72% 14,673,762
2015-09-23 2015-09-21 149.297 103,124 +878 1.72% 15,396,101
2015-09-22 2015-09-18 146.655 102,246 -363 1.71% 14,994,841
2015-09-21 2015-09-17 144.012 102,609 -666 1.71% 14,776,940
2015-09-18 2015-09-16 146.655 103,275 +2,664 1.72% 15,145,748
2015-09-17 2015-09-15 126.176 100,611 +136 1.68% 12,694,669
2015-09-16 2015-09-14 142.030 100,475 -938 1.68% 14,270,495
2015-09-15 2015-09-11 155.242 101,413 -3,876 1.69% 15,743,600
2015-09-14 2015-09-10 139.388 105,289 -4,450 1.76% 14,676,010
2015-09-11 2015-09-09 106.358 109,739 -2,740 1.83% 11,671,574
2015-09-10 2015-09-08 82.576 112,479 +1,256 1.88% 9,288,039
2015-09-09 2015-09-07 82.576 111,223 +212 1.86% 9,184,323
2015-09-08 2015-09-04 83.236 111,011 +1,393 1.85% 9,240,152
2015-09-07 2015-09-02 84.558 109,618 +454 1.83% 9,269,032
2015-09-04 2015-09-01 91.164 109,164 -1,665 1.82% 9,951,787
2015-09-01 2015-08-28 99.752 110,829 +182 1.85% 11,055,361
2015-08-31 2015-08-27 100.412 110,647 -61 1.85% 11,110,300
2015-08-28 2015-08-26 91.164 110,708 +30 1.85% 10,092,544
2015-08-27 2015-08-25 89.182 110,678 +76 1.85% 9,870,465
2015-08-26 2015-08-24 101.733 110,602 +45 1.85% 11,251,910
2015-08-25 2015-08-21 120.230 110,557 +16 1.84% 13,292,302
2015-08-24 2015-08-20 117.588 110,541 +151 1.84% 12,998,282
2015-08-21 2015-08-19 121.552 110,390 -3,239 1.84% 13,418,072
2015-08-20 2015-08-18 124.855 113,629 -1,363 1.90% 14,187,097
2015-08-19 2015-08-17 130.800 114,992 -3,739 1.92% 15,040,954
2015-08-18 2015-08-14 134.764 118,731 -2,286 1.98% 16,000,621
2015-08-17 2015-08-13 136.085 121,017 -2,649 2.02% 16,468,580
2015-08-14 2015-08-12 134.103 123,666 -2,058 2.06% 16,583,985
2015-08-13 2015-08-11 145.994 125,724 -1,348 2.10% 18,354,942
2015-08-12 2015-08-10 145.333 127,072 +2,014 2.12% 18,467,797
2015-08-11 2015-08-07 151.939 125,058 +1,725 2.09% 19,001,237
2015-08-10 2015-08-06 145.994 123,333 -12,337 2.06% 18,005,871
2015-08-07 2015-08-05 153.261 135,670 +15 2.26% 20,792,866
2015-08-06 2015-08-04 161.848 135,655 -1,574 2.26% 21,955,556
2015-08-05 2015-08-03 157.885 137,229 +212 2.29% 21,666,380
2015-08-04 2015-07-31 165.152 137,017 -545 2.29% 22,628,565
2015-08-03 2015-07-30 168.455 137,562 -1,211 2.29% 23,172,944
2015-07-31 2015-07-29 168.455 138,773 +7,750 2.32% 23,376,943
2015-07-30 2015-07-28 164.491 131,023 -1,559 2.19% 21,552,092
2015-07-29 2015-07-27 157.224 132,582 -1,514 2.21% 20,845,105
2015-07-28 2015-07-24 191.576 134,096 -1,755 2.24% 25,689,543
2015-07-27 2015-07-23 204.788 135,851 +1,589 2.27% 27,820,638
2015-07-24 2015-07-22 208.091 134,262 -11,262 2.24% 27,938,702
2015-07-23 2015-07-21 201.485 145,524 -6,267 2.43% 29,320,881
2015-07-22 2015-07-20 221.303 151,791 -2,513 2.53% 33,591,808
2015-07-21 2015-07-17 221.303 154,304 -3,830 2.57% 34,147,943
2015-07-20 2015-07-16 221.303 158,134 -4,027 2.64% 34,995,533
2015-07-17 2015-07-15 231.212 162,161 -6,312 2.71% 37,493,589
2015-07-16 2015-07-14 194.879 168,473 -6,146 2.81% 32,831,814
2015-07-15 2015-07-13 178.364 174,619 +7,614 2.91% 31,145,680
2015-07-14 2015-07-10 163.170 167,005 -31,683 2.79% 27,250,155
2015-07-13 2015-07-09 121.552 198,688 -20,965 3.31% 24,150,827
2015-07-10 2015-07-08 122.212 219,653 +3,905 3.66% 26,844,259
2015-07-09 2015-07-07 161.848 215,748 -757 3.60% 34,918,487
2015-07-08 2015-07-06 147.315 216,505 -8,931 3.61% 31,894,467
2015-07-07 2015-07-03 234.515 225,436 -1,574 3.76% 52,868,158
2015-07-06 2015-07-02 274.152 227,010 -47,532 3.79% 62,235,135
2015-07-03 2015-06-30 307.182 274,542 -10,354 4.58% 84,334,311
2015-07-02 2015-06-29 317.091 284,896 +84,619 4.75% 90,337,932
2015-06-30 2015-06-26 350.121 200,277 -28,005 3.34% 70,121,226
2015-06-29 2015-06-25 396.364 228,282 -3,239 3.81% 90,482,684
2015-06-26 2015-06-24 416.182 231,521 -8,523 3.86% 96,354,831
2015-06-25 2015-06-23 436.000 240,044 -1,968 4.00% 104,659,184
2015-06-24 2015-06-22 462.424 242,012 -3,148 4.04% 111,912,216
2015-06-23 2015-06-19 475.636 245,160 -2,089 4.09% 116,607,011
2015-06-22 2015-06-18 469.030 247,249 -1,120 4.12% 115,967,273
2015-06-19 2015-06-17 515.273 248,369 -23,055 4.14% 127,977,772
2015-06-18 2015-06-16 475.636 271,424 -14,744 4.53% 129,099,124
2015-06-17 2015-06-15 422.788 286,168 -7,750 4.77% 120,988,362
2015-06-16 2015-06-12 416.182 293,918 -4,360 4.90% 122,323,328
2015-06-15 2015-06-11 429.394 298,278 -9,295 4.98% 128,078,765
2015-06-12 2015-06-10 416.182 307,573 -6,796 5.13% 128,006,290
2015-06-11 2015-06-09 402.970 314,369 -6,282 5.24% 126,681,181
2015-06-10 2015-06-08 402.970 320,651 -8,190 5.35% 129,212,636
2015-06-09 2015-06-05 429.394 328,841 -4,859 5.49% 141,202,332
2015-06-08 2015-06-04 436.000 333,700 -12,110 5.57% 145,493,200
2015-06-05 2015-06-03 436.000 345,810 -8,689 5.77% 150,773,160
2015-06-04 2015-06-02 488.848 354,499 -10,279 5.91% 173,296,299
2015-06-03 2015-06-01 528.485 364,778 -2,482 6.09% 192,779,646
2015-06-02 2015-05-29 521.879 367,260 -7,887 6.13% 191,665,204
2015-06-01 2015-05-28 535.091 375,147 -12,413 6.26% 200,737,749
2015-05-29 2015-05-27 521.879 387,560 -3,708 6.47% 202,259,343
2015-05-28 2015-05-26 521.879 391,268 -5,132 6.53% 204,194,470
2015-05-27 2015-05-22 535.091 396,400 -20,057 6.61% 212,110,036
2015-05-26 2015-05-21 528.485 416,457 +60 6.95% 220,091,215
2015-05-22 2015-05-20 554.909 416,397 -1,801 6.95% 231,062,481
2015-05-21 2015-05-19 574.727 418,198 -3,527 6.98% 240,349,796
2015-05-20 2015-05-18 594.545 421,725 +318 7.04% 250,734,682
2015-05-19 2015-05-15 614.364 421,407 -2,665 7.03% 258,897,137
2015-05-18 2015-05-14 601.152 424,072 -4,450 7.07% 254,931,525
2015-05-15 2015-05-13 581.333 428,522 +752 7.15% 249,114,123
2015-05-14 2015-05-12 620.970 427,770 -3,770 7.14% 265,632,207
2015-05-13 2015-05-11 634.182 431,540 +3,195 7.20% 273,674,822
2015-05-12 2015-05-08 673.818 428,345 -3,906 7.15% 288,626,649
2015-05-11 2015-05-07 667.212 432,251 +26,309 7.21% 288,403,107
2015-05-08 2015-05-06 660.606 405,942 -4,798 6.77% 268,167,745
2015-05-07 2015-05-05 654.000 410,740 -20,073 6.85% 268,623,960
2015-05-06 2015-05-04 759.697 430,813 -9,143 7.19% 327,287,331
2015-05-05 2015-04-30 838.970 439,956 +984 7.34% 369,109,752
2015-05-04 2015-04-29 799.333 438,972 -8,962 7.32% 350,884,952
2015-04-30 2015-04-28 753.091 447,934 +3,285 7.47% 337,335,023
2015-04-29 2015-04-27 753.091 444,649 -3,209 7.42% 334,861,120
2015-04-28 2015-04-24 766.303 447,858 -14,910 7.47% 343,194,943
2015-04-27 2015-04-23 720.061 462,768 -6,510 7.72% 333,221,007
2015-04-24 2015-04-22 792.727 469,278 -2,543 7.83% 372,009,469
2015-04-23 2015-04-21 680.424 471,821 -2,558 7.87% 321,038,446
2015-04-22 2015-04-20 607.758 474,379 -848 7.91% 288,307,431
2015-04-21 2015-04-17 607.758 475,227 +15,229 7.93% 288,822,809
2015-04-20 2015-04-16 614.364 459,998 +24,765 7.67% 282,606,044
2015-04-17 2015-04-15 607.758 435,233 +2,331 7.26% 264,516,153
2015-04-16 2015-04-14 620.970 432,902 -30,230 7.22% 268,819,024
2015-04-15 2015-04-13 561.515 463,132 -16,954 7.73% 260,055,635
2015-04-14 2015-04-10 495.455 480,086 -4,238 8.01% 237,860,791
2015-04-13 2015-04-09 475.636 484,324 +6,479 8.08% 230,362,106
2015-04-10 2015-04-08 449.212 477,845 -2,528 7.97% 214,653,766
2015-04-09 2015-04-02 449.212 480,373 -61 8.01% 215,789,374
2015-04-08 2015-04-01 449.212 480,434 +4,844 8.01% 215,816,776
2015-04-02 2015-03-31 429.394 475,590 +24,947 7.93% 204,215,464
2015-04-01 2015-03-30 422.788 450,643 +878 7.52% 190,526,398
2015-03-31 2015-03-27 422.788 449,765 -3,452 7.50% 190,155,190
2015-03-30 2015-03-26 422.788 453,217 -6,690 7.56% 191,614,654
2015-03-27 2015-03-25 409.576 459,907 -3,255 7.67% 188,366,758
2015-03-26 2015-03-24 389.758 463,162 -3,391 7.73% 180,520,898
2015-03-25 2015-03-23 376.545 466,553 +999 7.78% 175,678,411
2015-03-24 2015-03-20 376.545 465,554 +787 7.77% 175,302,243
2015-03-23 2015-03-19 376.545 464,767 -3,663 7.75% 175,005,901
2015-03-20 2015-03-18 369.939 468,430 +606 7.81% 173,290,710
2015-03-19 2015-03-17 369.939 467,824 -3,391 7.80% 173,066,527
2015-03-18 2015-03-16 376.545 471,215 -379 7.86% 177,433,866
2015-03-17 2015-03-13 376.545 471,594 -5,540 7.87% 177,576,577
2015-03-16 2015-03-12 376.545 477,134 +1,529 7.96% 179,662,639
2015-03-13 2015-03-11 376.545 475,605 +681 7.93% 179,086,901
2015-03-12 2015-03-10 376.545 474,924 +818 7.92% 178,830,473
2015-03-11 2015-03-09 376.545 474,106 +5,843 7.91% 178,522,459
2015-03-10 2015-03-06 409.576 468,263 -2,665 7.81% 191,789,173
2015-03-09 2015-03-05 350.121 470,928 -1,468 7.86% 164,881,882
2015-03-06 2015-03-04 350.121 472,396 +2,407 7.88% 165,395,860
2015-03-05 2015-03-03 350.121 469,989 +3,255 7.84% 164,553,118
2015-03-04 2015-03-02 356.727 466,734 +2,179 7.79% 166,496,747
2015-03-03 2015-02-27 356.727 464,555 +258 7.75% 165,719,438
2015-03-02 2015-02-26 356.727 464,297 +4,511 7.75% 165,627,403
2015-02-27 2015-02-25 363.333 459,786 +2,180 7.67% 167,055,580
2015-02-26 2015-02-24 369.939 457,606 +2,376 7.63% 169,286,486
2015-02-25 2015-02-23 369.939 455,230 +4,057 7.59% 168,407,510
2015-02-24 2015-02-18 363.333 451,173 +5,359 7.53% 163,926,190
2015-02-23 2015-02-16 350.121 445,814 +3,163 7.44% 156,088,938
2015-02-17 2015-02-13 350.121 442,651 +14,987 7.38% 154,981,505
2015-02-16 2015-02-12 350.121 427,664 +348 7.13% 149,734,238
2015-02-13 2015-02-11 350.121 427,316 -530 7.13% 149,612,396
2015-02-12 2015-02-10 356.727 427,846 +227 7.14% 152,624,337
2015-02-11 2015-02-09 356.727 427,619 -651 7.13% 152,543,360
2015-02-10 2015-02-06 330.303 428,270 +908 7.14% 141,458,879
2015-02-09 2015-02-05 356.727 427,362 +621 7.13% 152,451,681
2015-02-06 2015-02-04 356.727 426,741 -2,664 7.12% 152,230,153
2015-02-05 2015-02-03 383.152 429,405 +1,105 7.16% 164,527,176
2015-02-04 2015-02-02 429.394 428,300 -1,453 7.14% 183,909,424
2015-02-03 2015-01-30 402.970 429,753 +1,968 7.17% 173,177,436
2015-02-02 2015-01-29 383.152 427,785 +5,419 7.14% 163,906,471
2015-01-30 2015-01-28 383.152 422,366 +47,411 7.05% 161,830,173
2015-01-29 2015-01-27 383.152 374,955 +575 6.88% 143,664,576
2015-01-28 2015-01-26 376.545 374,380 +8,613 6.87% 140,971,087
2015-01-27 2015-01-23 363.333 365,767 +3,028 6.71% 132,895,343
2015-01-26 2015-01-22 363.333 362,739 +11,686 6.66% 131,795,170
2015-01-23 2015-01-21 369.939 351,053 +14,230 6.44% 129,868,334
2015-01-22 2015-01-20 376.545 336,823 +31,667 6.18% 126,829,170
2015-01-21 2015-01-19 409.576 305,156 +305,156 5.60% 124,984,500
2015-01-20 2015-01-16 376.545 0 -263,739
2015-01-19 2015-01-15 267.545 263,739 +7,266 4.84% 70,562,171
2015-01-16 2015-01-14 284.061 256,473 +1,272 4.71% 72,853,876
2015-01-15 2015-01-13 277.455 255,201 +36,428 4.68% 70,806,677
2015-01-14 2015-01-12 300.576 218,773 -2,604 4.01% 65,757,860
2015-01-13 2015-01-09 297.273 221,377 +1,756 4.06% 65,809,345
2015-01-12 2015-01-08 306.852 219,621 -4,783 4.03% 67,391,037
2015-01-09 2015-01-07 303.548 224,404 -2,241 4.12% 68,117,494
2015-01-08 2015-01-06 295.291 226,645 +182 4.16% 66,926,208
2015-01-07 2015-01-05 288.355 226,463 +10,657 4.16% 65,301,635
2015-01-06 2015-01-02 312.136 215,806 +5,934 3.96% 67,360,900
2015-01-05 2014-12-31 309.164 209,872 -20,769 3.85% 64,884,791
2015-01-02 2014-12-29 262.921 230,641 +17,439 4.23% 60,640,411
2014-12-30 2014-12-24 241.782 213,202 -3,876 3.91% 51,548,367
2014-12-29 2014-12-22 232.533 217,078 +2,786 3.98% 50,477,871
2014-12-23 2014-12-19 227.248 214,292 +1,695 3.93% 48,697,532
2014-12-22 2014-12-18 225.267 212,597 -3,027 3.90% 47,891,018
2014-12-19 2014-12-17 224.936 215,624 -182 3.96% 48,501,678
2014-12-18 2014-12-16 220.312 215,806 +4,602 3.96% 47,544,678
2014-12-17 2014-12-15 231.212 211,204 +1,695 3.88% 48,832,925
2014-12-16 2014-12-12 221.964 209,509 -1,756 3.84% 46,503,379
2014-12-15 2014-12-11 207.761 211,265 -2,059 3.88% 43,892,544
2014-12-12 2014-12-10 195.539 213,324 +7,993 3.91% 41,713,246
2014-12-11 2014-12-09 194.218 205,331 +4,331 3.77% 39,879,013
2014-12-10 2014-12-08 194.879 201,000 +1,574 3.69% 39,170,636
2014-12-09 2014-12-05 189.264 199,426 +61 3.66% 37,744,090
2014-12-08 2014-12-04 183.979 199,365 +6,176 3.66% 36,678,931
2014-12-05 2014-12-03 163.500 193,189 +6,479 3.55% 31,586,401
2014-12-04 2014-12-02 156.233 186,710 +1,150 3.43% 29,170,326
2014-12-03 2014-12-01 153.261 185,560 +1,696 3.41% 28,439,038
2014-12-02 2014-11-28 142.030 183,864 -424 3.37% 26,114,260
2014-12-01 2014-11-27 117.588 184,288 -606 3.38% 21,670,035
2014-11-28 2014-11-26 111.642 184,894 -5,268 3.39% 20,642,014
2014-11-27 2014-11-25 110.321 190,162 -1,877 3.49% 20,978,902
2014-11-26 2014-11-24 105.697 192,039 +3,936 3.52% 20,297,940
2014-11-25 2014-11-21 102.724 188,103 -5,510 3.45% 19,322,738
2014-11-24 2014-11-20 101.733 193,613 -3,996 3.55% 19,696,896
2014-11-21 2014-11-19 102.724 197,609 +2,482 3.63% 20,299,235
2014-11-20 2014-11-18 101.733 195,127 -43,233 3.58% 19,850,920
2014-11-19 2014-11-17 104.376 238,360 +2,362 4.37% 24,879,006
2014-11-18 2014-11-14 104.045 235,998 +3,814 4.33% 24,554,519
2014-11-17 2014-11-13 102.394 232,184 -3,633 4.26% 23,774,234
2014-11-14 2014-11-12 100.742 235,817 -15,622 4.33% 23,756,776
2014-11-13 2014-11-11 91.824 251,439 +219,375 4.61% 23,088,196
2014-11-12 2014-11-10 91.494 32,064 -6,667 0.71% 2,933,662
2014-11-10 2014-11-06 87.530 38,731 +909 0.85% 3,390,136
2014-11-07 2014-11-05 89.182 37,822 +1,392 0.83% 3,373,035
2014-11-06 2014-11-04 90.833 36,430 +29,973 0.80% 3,309,058
2014-11-05 2014-11-03 97.770 6,457 -2,059 0.14% 631,299
2014-11-04 2014-10-31 95.458 8,516 +424 0.19% 812,917
2014-10-23 2014-10-21 59.124 8,092 +1,150 0.18% 478,433
2014-10-22 2014-10-20 58.464 6,942 +1,575 0.15% 405,855
2014-10-20 2014-10-16 55.491 5,367 -122 0.12% 297,820
2014-10-17 2014-10-15 70.355 5,489 +122 0.12% 386,176
2014-10-06 2014-09-30 66.721 5,367 +605 0.12% 358,093
2014-10-03 2014-09-29 66.721 4,762 +606 0.10% 317,726
2014-09-15 2014-09-11 72.006 4,156 -485 0.09% 299,257
2014-09-12 2014-09-10 73.988 4,641 +3,512 0.10% 343,378
2014-09-10 2014-09-05 62.427 1,129 -9 0.02% 70,480
2014-08-14 2014-08-12 32.370 1,138 -60 0.03% 36,837
2014-08-13 2014-08-11 31.709 1,198 -121 0.03% 37,987
2014-04-10 2014-04-08 42.939 1,319 -8 0.03% 56,637
2014-04-09 2014-04-07 44.921 1,327 -243 0.03% 59,610
2014-03-20 2014-03-18 49.876 1,570 -34 0.03% 78,305
2014-02-12 2014-02-10 48.885 1,604 -242 0.04% 78,411
2014-01-14 2014-01-10 51.197 1,846 -606 0.04% 94,510
2014-01-13 2014-01-09 61.106 2,452 +363 0.05% 149,832
2013-12-19 2013-12-17 36.664 2,089 -60 0.05% 76,590
2013-12-17 2013-12-13 38.976 2,149 -303 0.05% 83,759
2013-12-12 2013-12-10 42.609 2,452 +424 0.05% 104,477
2013-12-11 2013-12-09 37.985 2,028 +61 0.04% 77,033
2013-12-09 2013-12-05 34.682 1,967 +181 0.04% 68,219
2013-11-26 2013-11-22 38.976 1,786 +121 0.04% 69,611
2013-11-20 2013-11-18 34.682 1,665 -121 0.04% 57,745
2013-11-13 2013-11-11 36.003 1,786 -60 0.04% 64,301
2013-10-24 2013-10-22 32.700 1,846 -5 0.04% 60,364
2013-09-26 2013-09-24 29.727 1,851 -9 0.04% 55,025
2013-09-09 2013-09-05 29.727 1,860 -61 0.04% 55,293
2013-09-04 2013-09-02 29.727 1,921 +61 0.04% 57,106
2013-08-08 2013-08-06 33.030 1,860 -121 0.04% 61,436
2013-08-05 2013-08-01 39.967 1,981 +96 0.04% 79,174
2013-06-20 2013-06-18 24.773 1,885 -26 0.04% 46,697
2013-06-18 2013-06-14 23.121 1,911 -182 0.04% 44,185
2013-01-11 2013-01-09 33.030 2,093 +606 0.05% 69,132
2012-12-12 2012-12-10 26.755 1,487 -18 0.03% 39,784
2011-11-11 2011-11-09 36.333 1,505 +122 0.03% 54,682
2011-08-09 2011-08-05 36.994 1,383 +60 0.03% 51,163
2011-06-21 2011-06-17 39.967 1,323 -15 0.03% 52,876
2011-05-18 2011-05-16 46.242 1,338 -121 0.03% 61,872
2011-05-17 2011-05-13 49.215 1,459 -149 0.03% 71,805
2011-05-12 2011-05-09 50.536 1,608 +999 0.04% 81,262
2010-04-21 2010-04-19 86.539 609 -8 0.01% 52,702
2010-04-16 2010-04-14 99.752 617 +424 0.01% 61,547
2007-10-03 2007-09-28 32.700 193 -4 0.00% 6,311
2007-06-26 2007-06-22 37.985 197 0.00% 7,483

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top