History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.250 918,117 +0 0.49% 229,529
2025-10-13 2025-10-09 0.250 918,117 +0 0.49% 229,529
2025-10-10 2025-10-08 0.250 918,117 +0 0.49% 229,529
2025-10-09 2025-10-06 0.265 918,117 +0 0.49% 243,301
2025-10-08 2025-10-03 0.275 918,117 +0 0.49% 252,482
2025-10-06 2025-10-02 0.270 918,117 +0 0.49% 247,892
2025-10-03 2025-09-30 0.270 918,117 +0 0.49% 247,892
2025-10-02 2025-09-29 0.275 918,117 +0 0.49% 252,482
2025-09-30 2025-09-26 0.275 918,117 +100,000 0.49% 252,482
2025-09-22 2025-09-18 0.275 818,117 +10,000 0.43% 224,982
2025-08-29 2025-08-27 0.235 808,117 +20,000 0.43% 189,907
2025-08-21 2025-08-19 0.237 788,117 -5,000 0.42% 186,784
2025-08-20 2025-08-18 0.237 793,117 -294 0.42% 187,969
2025-08-18 2025-08-14 0.238 793,411 -50,000 0.42% 188,832
2025-08-14 2025-08-12 0.241 843,411 -30,000 0.45% 203,262
2025-08-11 2025-08-07 0.243 873,411 +30,000 0.46% 212,239
2025-08-05 2025-08-01 0.245 843,411 -60,000 0.45% 206,636
2025-07-30 2025-07-28 0.247 903,411 +3,000 0.48% 223,143
2025-07-25 2025-07-23 0.255 900,411 -10,000 0.48% 229,605
2025-07-23 2025-07-21 0.237 910,411 +90,000 0.48% 215,767
2025-07-22 2025-07-18 0.246 820,411 +50,000 0.44% 201,821
2025-07-18 2025-07-16 0.310 770,411 +263,400 0.41% 238,827
2025-07-11 2025-07-09 0.310 507,011 -2 1.11% 157,173
2025-07-09 2025-07-07 0.310 507,013 -10,000 1.11% 157,174
2025-07-04 2025-07-02 0.275 517,013 -5 1.13% 142,179
2025-06-30 2025-06-26 0.295 517,018 +40,000 1.13% 152,520
2025-06-19 2025-06-17 0.265 477,018 -1 1.05% 126,410
2025-06-18 2025-06-16 0.285 477,019 -5 1.05% 135,950
2025-06-16 2025-06-12 0.308 477,024 +57,820 1.05% 146,721
2025-06-13 2025-06-11 0.308 419,204 -117,928 1.05% 128,937
2025-06-12 2025-06-10 0.352 537,132 +53,482 1.04% 188,810
2025-04-15 2025-04-11 0.299 483,650 +2 0.93% 144,509
2025-03-25 2025-03-21 0.281 483,648 -227 0.93% 136,008
2025-03-11 2025-03-07 0.299 483,875 -4,552 0.93% 144,576
2025-03-03 2025-02-27 0.299 488,427 +44,379 0.94% 145,936
2025-02-28 2025-02-26 0.281 444,048 -7,965 0.86% 124,872
2025-02-26 2025-02-24 0.290 452,013 -184 0.87% 131,084
2025-02-21 2025-02-19 0.308 452,197 +1 0.87% 139,085
2025-02-07 2025-02-05 0.352 452,196 +45,518 0.87% 158,954
2025-02-06 2025-02-04 0.281 406,678 +6,827 0.78% 114,363
2025-02-05 2025-02-03 0.308 399,851 +4,552 0.77% 122,984
2025-02-04 2025-01-28 0.299 395,299 +22,758 0.76% 118,111
2025-01-14 2025-01-10 0.308 372,541 +3 0.72% 114,585
2024-12-30 2024-12-24 0.299 372,538 -34,138 0.72% 111,310
2024-11-27 2024-11-25 0.308 406,676 -17,069 0.78% 125,084
2024-11-11 2024-11-07 0.281 423,745 -111,517 0.82% 119,162
2024-11-08 2024-11-06 0.290 535,262 -2,276 1.03% 155,226
2024-11-04 2024-10-31 0.290 537,538 +113,793 1.04% 155,886
2024-10-22 2024-10-18 0.369 423,745 +17,069 0.82% 156,400
2024-10-15 2024-10-10 0.466 406,676 -17,069 0.78% 189,412
2024-10-14 2024-10-09 0.431 423,745 +17,069 0.82% 182,467
2024-10-09 2024-10-07 0.527 406,676 +4,552 0.78% 214,429
2024-10-04 2024-10-02 0.422 402,124 -341 0.78% 169,623
2024-09-16 2024-09-12 0.193 402,465 -11,380 0.78% 77,810
2024-09-12 2024-09-10 0.185 413,845 +5,690 0.80% 76,373
2024-07-25 2024-07-23 0.378 408,155 +1,138 0.79% 154,233
2024-07-02 2024-06-27 0.475 407,017 +4,552 0.78% 193,148
2024-05-30 2024-05-28 0.589 402,465 -26,173 0.78% 236,967
2024-05-16 2024-05-13 0.659 428,638 +12,517 0.83% 282,511
2024-05-14 2024-05-10 0.668 416,121 +10,242 0.80% 277,918
2024-05-10 2024-05-08 0.677 405,879 -5 0.78% 274,645
2024-04-30 2024-04-26 0.747 405,884 -227 0.78% 303,183
2024-04-17 2024-04-15 0.747 406,111 -11,381 0.78% 303,353
2024-04-16 2024-04-12 0.791 417,492 -2,276 0.80% 330,198
2024-04-12 2024-04-10 0.791 419,768 +70,552 0.81% 331,998
2024-04-03 2024-03-28 0.756 349,216 +22,771 0.67% 263,923
2024-03-28 2024-03-26 0.782 326,445 -130 0.63% 255,320
2024-03-27 2024-03-25 0.817 326,575 +5,690 0.63% 266,901
2024-03-25 2024-03-21 0.782 320,885 -2,276 0.62% 250,971
2024-03-22 2024-03-20 0.817 323,161 +11,379 0.62% 264,111
2024-03-21 2024-03-19 0.967 311,782 -76,241 0.60% 301,389
2024-03-20 2024-03-18 0.721 388,023 +2,276 0.75% 279,612
2024-03-15 2024-03-13 0.782 385,747 -4,552 0.74% 301,701
2024-03-14 2024-03-12 0.791 390,299 +19,345 0.75% 308,691
2024-03-12 2024-03-08 0.870 370,954 +129 0.72% 322,730
2024-03-08 2024-03-06 0.844 370,825 -19,344 0.71% 312,841
2024-03-07 2024-03-05 0.729 390,169 -7,966 0.75% 284,587
2024-03-06 2024-03-04 0.633 398,135 +22,759 0.77% 251,911
2024-02-26 2024-02-22 0.606 375,376 +79,655 0.72% 227,614
2024-02-23 2024-02-21 0.870 295,721 -2,276 0.57% 257,277
2024-02-22 2024-02-20 0.703 297,997 -2,276 0.57% 209,501
2024-02-20 2024-02-16 0.536 300,273 +11,380 0.58% 160,965
2024-02-16 2024-02-14 0.492 288,893 +7,965 0.56% 142,170
2024-02-15 2024-02-09 0.536 280,928 +36,414 0.54% 150,594
2024-02-06 2024-02-02 0.879 244,514 -45,517 0.47% 214,876
2024-02-02 2024-01-31 0.940 290,031 +45,517 0.56% 272,717
2024-02-01 2024-01-30 0.896 244,514 +3,414 0.47% 219,173
2024-01-31 2024-01-29 0.861 241,100 +4,551 0.46% 207,638
2024-01-30 2024-01-26 0.896 236,549 -9,103 0.46% 212,034
2024-01-29 2024-01-25 1.011 245,652 +1 0.47% 248,257
2024-01-26 2024-01-24 0.896 245,651 +37,552 0.47% 220,193
2024-01-25 2024-01-23 1.019 208,099 +29,586 0.40% 212,135
2024-01-24 2024-01-22 1.397 178,513 -271,965 0.34% 249,431
2024-01-19 2024-01-17 10.633 450,478 -2,333 0.87% 4,790,083
2024-01-18 2024-01-16 10.458 452,811 +1,138 0.87% 4,735,305
2024-01-08 2024-01-04 9.052 451,673 -45,518 0.87% 4,088,325
2024-01-05 2024-01-03 8.876 497,191 +18,207 0.96% 4,412,947
2024-01-03 2023-12-29 9.403 478,984 +11,380 0.92% 4,503,901
2024-01-02 2023-12-28 9.491 467,604 -4,666 0.90% 4,437,987
2023-12-29 2023-12-27 8.876 472,270 -2,276 0.91% 4,191,754
2023-12-28 2023-12-22 8.964 474,546 -33,000 0.91% 4,253,658
2023-12-27 2023-12-21 8.436 507,546 +33,000 0.98% 4,281,843
2023-12-22 2023-12-20 7.909 474,546 -6,827 0.91% 3,753,227
2023-12-21 2023-12-19 7.470 481,373 -2,276 0.93% 3,595,710
2023-12-20 2023-12-18 7.558 483,649 -21,621 0.93% 3,655,214
2023-12-19 2023-12-15 7.382 505,270 +25,035 0.97% 3,729,811
2023-12-18 2023-12-14 7.206 480,235 -11,380 0.93% 3,460,603
2023-12-15 2023-12-13 6.503 491,615 +6,828 0.95% 3,196,987
2023-12-14 2023-12-12 5.976 484,787 +1,138 0.93% 2,896,970
2023-12-11 2023-12-07 5.888 483,649 +1,138 0.93% 2,847,667
2023-12-07 2023-12-05 6.415 482,511 -11,380 0.93% 3,095,381
2023-12-05 2023-12-01 6.064 493,891 +11,380 0.95% 2,994,775
2023-11-29 2023-11-27 5.185 482,511 +18,207 0.93% 2,501,746
2023-11-28 2023-11-24 5.888 464,304 -4,552 0.90% 2,733,766
2023-11-24 2023-11-22 6.415 468,856 -11,630 0.90% 3,007,782
2023-11-23 2023-11-21 6.942 480,486 +11,266 0.93% 3,335,738
2023-11-22 2023-11-20 6.152 469,220 +2,276 0.90% 2,886,414
2023-11-20 2023-11-16 6.152 466,944 -1,138 0.90% 2,872,413
2023-11-17 2023-11-15 6.239 468,082 -1,138 0.90% 2,920,548
2023-11-16 2023-11-14 5.712 469,220 -3,812 0.90% 2,680,242
2023-11-13 2023-11-09 4.174 473,032 +6,827 0.91% 1,974,550
2023-11-10 2023-11-08 4.394 466,205 -10,241 0.90% 2,048,477
2023-11-09 2023-11-07 4.218 476,446 -4,552 0.92% 2,009,736
2023-11-08 2023-11-06 3.603 480,998 +10,243 0.93% 1,733,050
2023-11-06 2023-11-02 3.867 470,755 -22,759 0.91% 1,820,253
2023-11-03 2023-11-01 3.867 493,514 +2,276 0.95% 1,908,254
2023-10-31 2023-10-27 3.252 491,238 +2,276 0.95% 1,597,268
2023-10-27 2023-10-25 3.339 488,962 -281,069 0.94% 1,632,837
2023-10-26 2023-10-24 2.944 770,031 +34,138 1.48% 2,266,925
2023-10-24 2023-10-19 2.988 735,893 +8 1.42% 2,198,759
2023-10-17 2023-10-13 2.636 735,885 +284,483 1.42% 1,940,060
2023-10-05 2023-10-03 2.461 451,402 +5 0.87% 1,110,722
2023-09-19 2023-09-15 3.823 451,397 -171 0.87% 1,725,568
2023-09-18 2023-09-14 3.032 451,568 +6,825 0.87% 1,369,072
2023-07-11 2023-07-07 3.735 444,743 +317,483 0.86% 1,661,048
2023-06-27 2023-06-23 2.768 127,260 -2 0.25% 352,279
2023-06-15 2023-06-13 2.724 127,262 -1,138 0.25% 346,693
2023-06-13 2023-06-09 2.680 128,400 -4,551 0.25% 344,151
2023-06-09 2023-06-07 2.856 132,951 +4,551 0.26% 379,716
2023-05-09 2023-05-05 1.722 128,400 -1,138 0.25% 221,159
2023-04-17 2023-04-13 1.837 129,538 -227 0.25% 237,918
2023-04-12 2023-04-06 1.845 129,765 +1,138 0.25% 239,475
2023-02-15 2023-02-13 2.065 128,627 -19,345 0.25% 265,634
2023-02-14 2023-02-10 2.083 147,972 +19,345 0.29% 308,185
2023-01-20 2023-01-18 1.995 128,627 -2 0.25% 256,591
2023-01-18 2023-01-16 2.127 128,629 +3,414 0.25% 273,551
2023-01-13 2023-01-11 2.109 125,215 -23 0.24% 264,090
2022-12-13 2022-12-09 2.636 125,238 +1,138 0.24% 330,173
2022-12-12 2022-12-08 2.768 124,100 +2,276 0.24% 343,531
2022-11-09 2022-11-07 3.076 121,824 +1 0.23% 374,701
2022-11-08 2022-11-04 3.252 121,823 +2 0.23% 396,109
2022-10-10 2022-10-06 3.515 121,821 -10,241 0.23% 428,219
2022-10-06 2022-10-03 3.735 132,062 +5,689 0.25% 493,232
2022-10-05 2022-09-30 4.130 126,373 +1,138 0.24% 521,959
2022-08-26 2022-08-24 2.812 125,235 -1,138 0.24% 352,176
2022-08-23 2022-08-19 3.076 126,373 -201,413 0.24% 388,693
2022-07-29 2022-07-27 2.856 327,786 +201,413 0.63% 936,177
2022-07-28 2022-07-26 2.724 126,373 -14,793 0.24% 344,271
2022-07-27 2022-07-25 2.768 141,166 +3,414 0.27% 390,773
2022-07-26 2022-07-22 2.900 137,752 +10,241 0.27% 399,481
2022-07-05 2022-06-30 2.179 127,511 +1,138 0.25% 277,897
2022-06-29 2022-06-27 2.241 126,373 +1,138 0.24% 283,190
2022-06-17 2022-06-15 2.329 125,235 +1 0.24% 291,646
2022-06-16 2022-06-14 2.109 125,234 +4 0.24% 264,130
2022-06-07 2022-06-02 2.329 125,230 +3,414 0.24% 291,634
2022-06-02 2022-05-31 2.241 121,816 -3,414 0.23% 272,979
2022-06-01 2022-05-30 2.197 125,230 -15 0.24% 275,127
2022-05-17 2022-05-13 2.417 125,245 +2,276 0.24% 302,675
2022-05-11 2022-05-06 2.329 122,969 -69 0.24% 286,369
2022-05-06 2022-05-04 2.373 123,038 -3 0.24% 291,936
2022-04-20 2022-04-14 2.592 123,041 +1,138 0.24% 318,974
2022-04-14 2022-04-12 2.505 121,903 +11,818 0.23% 305,312
2022-04-06 2022-04-01 2.636 110,085 -5,690 0.21% 290,224
2022-03-28 2022-03-24 2.724 115,775 +5,690 0.22% 315,399
2022-03-23 2022-03-21 2.461 110,085 -4 0.21% 270,876
2022-03-02 2022-02-28 2.636 110,089 -56 0.21% 290,235
2022-02-14 2022-02-10 2.505 110,145 -2,276 0.21% 275,863
2022-02-04 2022-01-27 2.592 112,421 -3,414 0.22% 291,443
2022-01-21 2022-01-19 2.197 115,835 +2,276 0.22% 254,486
2022-01-19 2022-01-17 2.197 113,559 -3,414 0.22% 249,486
2022-01-14 2022-01-12 2.241 116,973 +6,828 0.23% 262,126
2022-01-10 2022-01-06 2.135 110,145 -46,656 0.21% 235,210
2021-12-30 2021-12-28 2.083 156,801 +7,966 0.30% 326,574
2021-12-29 2021-12-24 2.285 148,835 +13,655 0.29% 340,065
2021-12-22 2021-12-20 2.039 135,180 +25,035 0.26% 275,603
2021-12-15 2021-12-13 2.109 110,145 +2 0.21% 232,306
2021-11-29 2021-11-25 2.592 110,143 -11,379 0.21% 285,537
2021-11-08 2021-11-04 3.559 121,522 -5,690 0.23% 432,508
2021-11-02 2021-10-29 3.427 127,212 -171 0.25% 435,990
2021-11-01 2021-10-28 3.427 127,383 -5,689 0.25% 436,576
2021-10-28 2021-10-26 3.164 133,072 +5,689 0.26% 420,991
2021-10-05 2021-09-30 3.603 127,383 -1,138 0.25% 458,965
2021-10-04 2021-09-29 3.427 128,521 -22,758 0.25% 440,477
2021-09-29 2021-09-27 3.164 151,279 -14,793 0.29% 478,592
2021-09-27 2021-09-23 3.295 166,072 -10,242 0.32% 547,283
2021-09-24 2021-09-21 3.339 176,314 +3,414 0.34% 588,782
2021-09-23 2021-09-20 3.252 172,900 -2,276 0.33% 562,187
2021-09-21 2021-09-17 2.812 175,176 +5,690 0.34% 492,616
2021-09-17 2021-09-15 2.812 169,486 -1,309 0.33% 476,615
2021-09-16 2021-09-14 3.120 170,795 -1,764 0.33% 532,829
2021-09-14 2021-09-10 2.548 172,559 -19,344 0.33% 439,764
2021-09-10 2021-09-08 2.724 191,903 -194 0.37% 522,790
2021-09-09 2021-09-07 2.074 192,097 +104,980 0.37% 398,398
2021-08-31 2021-08-27 1.529 87,117 -4,756 0.84% 133,210
2021-08-27 2021-08-25 1.529 91,873 -114 0.89% 140,482
2021-08-26 2021-08-24 1.512 91,987 -171 0.89% 139,040
2021-08-25 2021-08-23 1.538 92,158 -6,828 0.89% 141,728
2021-08-19 2021-08-17 1.678 98,986 +2,276 0.95% 166,147
2021-08-05 2021-08-03 1.533 96,710 -31,941 0.93% 148,218
2021-07-27 2021-07-23 1.460 128,651 -3,072 0.93% 187,823
2021-07-26 2021-07-22 1.533 131,723 -15,138 0.95% 201,879
2021-07-08 2021-07-06 1.420 146,861 -333 1.06% 208,587
2021-06-24 2021-06-22 1.453 147,194 -3,028 1.07% 213,922
2021-06-16 2021-06-11 1.440 150,222 -3,027 1.09% 216,338
2021-05-06 2021-05-04 1.387 153,249 -1,514 1.11% 212,598
2021-03-31 2021-03-29 1.400 154,763 -2,271 1.12% 216,743
2021-03-30 2021-03-26 1.400 157,034 -8 1.14% 219,924
2021-03-22 2021-03-18 1.453 157,042 +3,028 1.14% 228,234
2021-03-01 2021-02-25 1.751 154,014 -91 1.12% 269,618
2021-02-24 2021-02-22 1.718 154,105 -3,028 1.12% 264,687
2021-02-19 2021-02-17 1.321 157,133 +1 1.14% 207,606
2021-02-05 2021-02-03 1.242 157,132 +1,514 1.14% 195,148
2021-01-26 2021-01-22 1.381 155,618 -4,542 1.13% 214,857
2021-01-25 2021-01-21 1.255 160,160 -3,027 1.16% 201,025
2021-01-22 2021-01-20 1.348 163,187 -7,569 1.18% 219,917
2021-01-04 2020-12-29 1.249 170,756 -19,679 1.24% 213,197
2020-12-04 2020-12-02 1.282 190,435 -3,027 1.38% 244,057
2020-12-01 2020-11-27 1.255 193,462 -36,331 1.40% 242,824
2020-11-18 2020-11-16 1.354 229,793 -681 1.67% 311,195
2020-11-09 2020-11-05 1.387 230,474 +1,514 1.67% 319,730
2020-11-06 2020-11-04 1.341 228,960 -1,514 1.66% 307,042
2020-10-15 2020-10-12 1.916 230,474 +1,514 1.67% 441,532
2020-09-17 2020-09-15 1.784 228,960 -3 1.66% 408,381
2020-09-15 2020-09-11 1.916 228,963 -152 1.66% 438,638
2020-09-14 2020-09-10 1.784 229,115 -75 1.66% 408,658
2020-09-04 2020-09-02 1.850 229,190 -3,028 1.66% 423,932
2020-09-02 2020-08-31 1.982 232,218 -4,163 1.68% 460,214
2020-08-27 2020-08-25 2.048 236,381 -75 1.71% 484,080
2020-08-26 2020-08-24 2.048 236,456 +2,270 1.71% 484,233
2020-08-17 2020-08-13 2.246 234,186 -30,275 1.70% 525,996
2020-08-06 2020-08-04 2.246 264,461 +1,514 1.92% 593,995
2020-08-05 2020-08-03 2.378 262,947 +681 1.91% 625,336
2020-07-27 2020-07-23 2.642 262,266 +757 1.90% 693,018
2020-07-23 2020-07-21 2.775 261,509 +1,968 1.89% 725,569
2020-07-21 2020-07-17 2.907 259,541 +6,433 1.88% 754,399
2020-07-20 2020-07-16 3.303 253,108 -2,876 1.83% 836,023
2020-07-17 2020-07-15 3.171 255,984 +3,330 1.85% 811,702
2020-07-16 2020-07-14 3.303 252,654 -3,784 1.83% 834,524
2020-07-15 2020-07-13 3.435 256,438 +76 1.86% 880,903
2020-07-14 2020-07-10 3.303 256,362 +2,497 1.86% 846,771
2020-07-10 2020-07-08 3.303 253,865 -3,708 1.84% 838,524
2020-07-08 2020-07-06 3.303 257,573 -152 1.87% 850,771
2020-07-02 2020-06-29 3.567 257,725 +1,741 1.87% 919,375
2020-06-30 2020-06-26 3.567 255,984 -19,906 1.85% 913,165
2020-06-18 2020-06-16 3.303 275,890 -757 2.00% 911,273
2020-06-15 2020-06-11 3.303 276,647 +379 2.00% 913,773
2020-06-11 2020-06-09 3.435 276,268 -4,542 2.00% 949,022
2020-06-10 2020-06-08 3.303 280,810 +606 2.03% 927,524
2020-06-09 2020-06-05 3.435 280,204 +10,975 2.03% 962,543
2020-06-08 2020-06-04 3.567 269,229 +2,951 1.95% 960,413
2020-06-05 2020-06-03 3.567 266,278 +909 1.93% 949,886
2020-06-01 2020-05-28 3.435 265,369 +1,135 1.92% 911,583
2020-05-28 2020-05-26 3.567 264,234 +378 1.91% 942,595
2020-05-26 2020-05-22 3.303 263,856 -2,649 1.91% 871,524
2020-05-20 2020-05-18 3.964 266,505 +5,828 1.93% 1,056,329
2020-05-18 2020-05-14 3.832 260,677 +4,163 1.89% 998,788
2020-05-15 2020-05-13 4.096 256,514 +64,411 1.86% 1,050,619
2020-05-13 2020-05-11 3.964 192,103 -1,665 1.39% 761,426
2020-05-12 2020-05-08 3.964 193,768 -7,872 1.40% 768,026
2020-05-11 2020-05-07 4.096 201,640 -1,514 1.46% 825,869
2020-05-08 2020-05-06 4.228 203,154 +4,996 1.47% 858,910
2020-05-06 2020-05-04 3.832 198,158 +681 1.44% 759,245
2020-05-05 2020-04-29 4.096 197,477 +757 1.43% 808,818
2020-05-04 2020-04-28 3.964 196,720 +1,514 1.66% 779,727
2020-04-28 2020-04-24 4.228 195,206 +908 1.65% 825,307
2020-04-24 2020-04-22 4.096 194,298 -152 1.64% 795,798
2020-04-21 2020-04-17 4.360 194,450 -302 1.64% 847,802
2020-04-20 2020-04-16 4.492 194,752 -379 1.65% 874,850
2020-04-17 2020-04-15 4.624 195,131 -378 1.65% 902,333
2020-04-16 2020-04-14 4.624 195,509 -757 1.65% 904,081
2020-04-15 2020-04-09 4.492 196,266 -3,406 1.66% 881,651
2020-04-09 2020-04-07 4.624 199,672 -16,273 1.69% 923,332
2020-04-08 2020-04-06 4.492 215,945 -12,716 1.82% 970,051
2020-04-07 2020-04-03 4.492 228,661 -454 1.93% 1,027,173
2020-04-06 2020-04-02 4.624 229,115 -2,270 1.94% 1,059,483
2020-04-03 2020-04-01 4.624 231,385 +12,564 1.96% 1,069,980
2020-04-02 2020-03-31 4.624 218,821 -227 1.85% 1,011,881
2020-04-01 2020-03-30 4.756 219,048 +123,447 1.85% 1,041,872
2020-03-31 2020-03-27 21.139 95,601 -8,628 0.81% 2,020,947
2020-03-30 2020-03-26 16.912 104,229 -13,019 0.88% 1,762,670
2020-03-27 2020-03-25 14.269 117,248 -454 0.99% 1,673,022
2020-03-26 2020-03-24 12.684 117,702 +6,358 1.19% 1,492,889
2020-03-25 2020-03-23 11.230 111,344 -6,509 1.13% 1,250,427
2020-03-24 2020-03-20 10.834 117,853 -3,860 1.19% 1,276,812
2020-03-23 2020-03-19 8.852 121,713 +2,043 1.23% 1,077,418
2020-03-20 2020-03-18 6.738 119,670 +2,120 1.21% 806,358
2020-03-18 2020-03-16 6.870 117,550 -13,629 1.19% 807,604
2020-03-17 2020-03-13 7.002 131,179 +9,083 1.33% 918,571
2020-03-16 2020-03-12 7.399 122,096 +3,860 1.24% 903,362
2020-03-13 2020-03-11 7.795 118,236 +2,195 1.20% 921,668
2020-03-12 2020-03-10 7.927 116,041 +1,287 1.18% 919,889
2020-03-05 2020-03-03 8.720 114,754 -303 1.16% 1,000,655
2020-03-04 2020-03-02 8.720 115,057 -757 1.17% 1,003,297
2020-02-07 2020-02-05 9.645 115,814 -2,119 1.17% 1,117,008
2020-02-06 2020-02-04 9.381 117,933 -606 1.20% 1,106,283
2020-02-05 2020-02-03 10.702 118,539 -2,422 1.20% 1,268,583
2020-02-04 2020-01-31 10.966 120,961 +9,234 1.23% 1,326,466
2020-01-31 2020-01-29 8.588 111,727 +303 1.13% 959,498
2020-01-30 2020-01-24 10.041 111,424 +1,665 1.13% 1,118,832
2020-01-29 2020-01-22 10.173 109,759 -4,844 1.11% 1,116,615
2020-01-23 2020-01-21 10.834 114,603 +227 1.16% 1,241,602
2020-01-22 2020-01-20 10.570 114,376 +76 1.16% 1,208,920
2020-01-21 2020-01-17 11.362 114,300 -4,087 1.16% 1,298,725
2020-01-20 2020-01-16 11.495 118,387 -24,372 1.20% 1,360,805
2020-01-17 2020-01-15 12.023 142,759 +7,569 1.45% 1,716,396
2020-01-16 2020-01-14 12.552 135,190 +46,699 1.37% 1,696,839
2020-01-15 2020-01-13 38.315 88,491 -757 0.90% 3,390,546
2020-01-14 2020-01-10 35.012 89,248 -756 0.90% 3,124,762
2020-01-09 2020-01-07 30.388 90,004 +1,286 0.91% 2,735,031
2020-01-08 2020-01-06 29.067 88,718 -302 0.90% 2,578,737
2020-01-07 2020-01-03 26.292 89,020 -6,828 0.90% 2,340,525
2020-01-06 2020-01-02 23.914 95,848 -1,211 0.97% 2,292,103
2020-01-03 2019-12-31 22.461 97,059 -3,330 0.98% 2,180,004
2020-01-02 2019-12-27 17.176 100,389 +1,136 1.02% 1,724,257
2019-12-30 2019-12-24 19.818 99,253 +1,816 1.01% 1,967,014
2019-12-27 2019-12-20 23.518 97,437 -1,514 0.99% 2,291,482
2019-12-23 2019-12-19 23.914 98,951 -2,800 1.00% 2,366,308
2019-12-20 2019-12-18 23.782 101,751 +681 1.03% 2,419,824
2019-12-19 2019-12-17 22.064 101,070 +10,067 1.02% 2,230,033
2019-12-18 2019-12-16 28.538 91,003 +10,066 0.92% 2,597,060
2019-12-17 2019-12-13 64.079 80,937 -3,330 0.82% 5,186,345
2019-12-16 2019-12-12 59.455 84,267 -904 0.85% 5,010,056
2019-12-13 2019-12-11 58.133 85,171 -1,060 0.86% 4,951,274
2019-12-12 2019-12-10 56.152 86,231 -1,211 0.87% 4,842,001
2019-12-11 2019-12-09 48.885 87,442 -1,817 0.89% 4,274,589
2019-12-10 2019-12-06 35.673 89,259 -302 0.90% 3,184,112
2019-12-09 2019-12-05 26.556 89,561 +151 0.91% 2,378,414
2019-12-06 2019-12-04 24.971 89,410 -151 0.91% 2,232,649
2019-12-05 2019-12-03 29.199 89,561 -1,665 0.91% 2,615,073
2019-12-04 2019-12-02 30.256 91,226 -788 0.92% 2,760,112
2019-12-02 2019-11-28 24.839 92,014 -1,438 0.93% 2,285,516
2019-11-22 2019-11-20 26.292 93,452 -75 0.95% 2,457,051
2019-11-18 2019-11-14 27.745 93,527 -1,211 0.95% 2,594,949
2019-11-04 2019-10-31 29.727 94,738 -152 0.96% 2,816,302
2019-10-25 2019-10-23 29.859 94,890 -75 0.96% 2,833,358
2019-10-24 2019-10-22 31.181 94,965 -152 0.96% 2,961,066
2019-10-16 2019-10-14 31.841 95,117 -605 0.96% 3,028,641
2019-09-30 2019-09-26 32.898 95,722 -379 0.97% 3,149,080
2019-09-16 2019-09-12 32.898 96,101 -45 0.97% 3,161,548
2019-09-13 2019-09-11 31.709 96,146 +303 0.97% 3,048,702
2019-08-29 2019-08-27 35.673 95,843 -1,968 0.97% 3,418,981
2019-08-28 2019-08-26 37.655 97,811 -1,892 0.99% 3,683,029
2019-08-19 2019-08-15 38.315 99,703 -31 1.01% 3,820,136
2019-08-16 2019-08-14 38.315 99,734 -2 1.01% 3,821,323
2019-08-09 2019-08-07 37.655 99,736 -30 1.01% 3,755,514
2019-07-30 2019-07-26 37.655 99,766 -4 1.01% 3,756,643
2019-05-17 2019-05-15 42.279 99,770 -6,282 1.01% 4,218,155
2019-05-10 2019-05-08 42.279 106,052 -60 1.07% 4,483,750
2019-05-06 2019-05-02 43.600 106,112 -212 1.08% 4,626,483
2019-05-03 2019-04-30 43.600 106,324 -76 1.08% 4,635,726
2019-04-18 2019-04-16 44.921 106,400 +151 1.08% 4,779,617
2019-04-15 2019-04-11 44.921 106,249 -1 1.08% 4,772,834
2019-04-02 2019-03-29 44.921 106,250 +75 1.08% 4,772,879
2019-03-20 2019-03-18 44.921 106,175 +833 1.08% 4,769,510
2019-03-18 2019-03-14 46.242 105,342 +1,362 1.07% 4,871,269
2019-03-14 2019-03-12 46.903 103,980 +1,136 1.05% 4,876,977
2019-03-13 2019-03-11 47.564 102,844 +1,135 1.04% 4,891,635
2019-03-06 2019-03-04 49.545 101,709 -6 1.03% 5,039,219
2019-03-05 2019-03-01 48.224 101,715 +833 1.03% 4,905,129
2019-02-13 2019-02-11 58.794 100,882 -2 1.02% 5,931,250
2019-02-08 2019-01-31 59.455 100,884 -152 1.02% 5,998,012
2019-01-25 2019-01-23 60.115 101,036 -45 1.02% 6,073,794
2019-01-18 2019-01-16 60.776 101,081 -1 1.02% 6,143,274
2019-01-16 2019-01-14 60.776 101,082 -30 1.02% 6,143,335
2019-01-08 2019-01-04 64.079 101,112 -5 1.02% 6,479,134
2019-01-04 2019-01-02 64.739 101,117 -681 1.02% 6,546,253
2018-12-21 2018-12-19 62.097 101,798 -2 1.03% 6,321,347
2018-12-10 2018-12-06 56.812 101,800 -908 1.03% 5,783,474
2018-12-05 2018-12-03 46.242 102,708 -5 1.04% 4,749,467
2018-12-04 2018-11-30 49.545 102,713 -151 1.04% 5,088,962
2018-12-03 2018-11-29 49.545 102,864 +151 1.04% 5,096,444
2018-11-30 2018-11-28 51.527 102,713 -227 1.04% 5,292,521
2018-11-29 2018-11-27 52.848 102,940 -757 1.04% 5,440,223
2018-11-28 2018-11-26 48.885 103,697 -151 1.05% 5,069,212
2018-11-26 2018-11-22 50.206 103,848 +893 1.05% 5,213,799
2018-11-23 2018-11-21 48.885 102,955 -469 1.04% 5,032,940
2018-11-20 2018-11-16 50.867 103,424 -606 1.05% 5,260,834
2018-11-15 2018-11-13 51.527 104,030 +454 1.05% 5,360,382
2018-11-12 2018-11-08 54.170 103,576 -454 1.05% 5,610,681
2018-11-09 2018-11-07 50.867 104,030 +303 1.05% 5,291,659
2018-11-07 2018-11-05 51.527 103,727 +106 1.05% 5,344,769
2018-11-02 2018-10-31 52.188 103,621 +303 1.05% 5,407,760
2018-10-26 2018-10-24 51.527 103,318 -303 1.05% 5,323,695
2018-10-24 2018-10-22 56.152 103,621 -15 1.05% 5,818,476
2018-10-22 2018-10-18 59.455 103,636 +60 1.05% 6,161,631
2018-10-19 2018-10-16 59.455 103,576 +364 1.05% 6,158,064
2018-10-16 2018-10-12 59.455 103,212 -137 1.05% 6,136,423
2018-10-12 2018-10-10 60.776 103,349 +227 1.05% 6,281,114
2018-10-10 2018-10-08 62.758 103,122 -151 1.05% 6,471,687
2018-10-09 2018-10-05 62.097 103,273 +1,105 1.05% 6,412,940
2018-10-08 2018-10-04 61.436 102,168 -455 1.04% 6,276,830
2018-10-03 2018-09-28 60.776 102,623 -1,135 1.04% 6,236,991
2018-10-02 2018-09-27 61.436 103,758 +75 1.05% 6,374,514
2018-09-28 2018-09-26 62.758 103,683 +76 1.10% 6,506,894
2018-09-27 2018-09-24 64.079 103,607 -30 1.10% 6,639,011
2018-09-26 2018-09-21 64.079 103,637 -152 1.10% 6,640,933
2018-09-24 2018-09-20 64.739 103,789 +31 1.10% 6,719,237
2018-09-20 2018-09-18 66.061 103,758 +1,438 1.10% 6,854,316
2018-09-18 2018-09-14 66.061 102,320 +75 1.09% 6,759,321
2018-09-17 2018-09-13 68.703 102,245 -393 1.09% 7,024,541
2018-09-14 2018-09-12 67.382 102,638 -15 1.09% 6,915,935
2018-09-12 2018-09-10 66.721 102,653 +605 1.09% 6,849,133
2018-09-11 2018-09-07 68.042 102,048 -30 1.08% 6,943,593
2018-09-10 2018-09-06 67.382 102,078 -727 1.08% 6,878,201
2018-09-07 2018-09-05 68.042 102,805 +273 1.09% 6,995,101
2018-09-06 2018-09-04 68.042 102,532 -30 1.09% 6,976,526
2018-09-05 2018-09-03 66.061 102,562 -76 1.09% 6,775,308
2018-09-04 2018-08-31 66.061 102,638 -30 1.09% 6,780,328
2018-09-03 2018-08-30 66.061 102,668 +75 1.09% 6,782,310
2018-08-31 2018-08-29 63.418 102,593 +46 1.09% 6,506,262
2018-08-29 2018-08-27 59.455 102,547 +454 1.09% 6,096,885
2018-08-27 2018-08-23 59.455 102,093 -197 1.08% 6,069,893
2018-08-23 2018-08-21 58.133 102,290 -91 1.09% 5,946,459
2018-08-21 2018-08-17 56.152 102,381 +227 1.09% 5,748,848
2018-08-20 2018-08-16 56.152 102,154 +197 1.09% 5,736,102
2018-08-08 2018-08-06 48.224 101,957 +227 1.08% 4,916,799
2018-08-01 2018-07-30 48.224 101,730 +258 1.08% 4,905,852
2018-07-24 2018-07-20 50.206 101,472 +454 1.08% 5,094,509
2018-07-20 2018-07-18 48.224 101,018 +605 1.07% 4,871,517
2018-07-18 2018-07-16 51.527 100,413 +303 1.07% 5,174,008
2018-07-16 2018-07-12 52.848 100,110 -8 1.06% 5,290,662
2018-07-13 2018-07-11 49.545 100,118 +152 1.06% 4,960,392
2018-07-12 2018-07-10 48.224 99,966 +802 1.17% 4,820,785
2018-07-11 2018-07-09 52.848 99,164 -1,847 1.16% 5,240,667
2018-07-10 2018-07-06 55.491 101,011 +454 1.18% 5,605,192
2018-07-06 2018-07-04 59.455 100,557 -75 1.17% 5,978,571
2018-06-21 2018-06-19 54.830 100,632 +651 1.17% 5,517,683
2018-06-19 2018-06-14 55.491 99,981 -15 1.17% 5,548,037
2018-06-15 2018-06-13 58.133 99,996 -455 1.17% 5,813,101
2018-06-11 2018-06-07 60.115 100,451 +227 1.17% 6,038,627
2018-06-07 2018-06-05 60.115 100,224 -469 1.17% 6,024,981
2018-06-06 2018-06-04 60.776 100,693 +303 1.17% 6,119,693
2018-06-05 2018-06-01 62.097 100,390 +454 1.17% 6,233,915
2018-05-25 2018-05-23 62.758 99,936 -908 1.17% 6,271,741
2018-05-24 2018-05-21 63.418 100,844 -93 1.18% 6,395,343
2018-05-23 2018-05-18 63.418 100,937 +151 1.18% 6,401,241
2018-05-17 2018-05-15 63.418 100,786 +121 1.18% 6,391,665
2018-05-16 2018-05-14 63.418 100,665 +152 1.17% 6,383,991
2018-05-11 2018-05-09 65.400 100,513 +484 1.17% 6,573,550
2018-05-04 2018-05-02 66.061 100,029 -151 1.17% 6,607,976
2018-05-02 2018-04-27 66.061 100,180 +30 1.17% 6,617,952
2018-04-27 2018-04-25 68.042 100,150 -15 1.17% 6,814,449
2018-04-26 2018-04-24 70.685 100,165 +15 1.17% 7,080,148
2018-04-25 2018-04-23 72.006 100,150 -76 1.17% 7,211,407
2018-04-24 2018-04-20 67.382 100,226 +288 1.17% 6,753,410
2018-04-23 2018-04-19 66.061 99,938 +30 1.17% 6,601,965
2018-04-19 2018-04-17 66.721 99,908 -76 1.17% 6,665,983
2018-04-17 2018-04-13 68.042 99,984 +152 1.17% 6,803,154
2018-04-16 2018-04-12 68.703 99,832 +136 1.17% 6,858,761
2018-04-12 2018-04-10 72.667 99,696 -61 1.16% 7,244,576
2018-04-11 2018-04-09 74.648 99,757 +3,210 1.16% 7,446,709
2018-04-10 2018-04-06 70.024 96,547 +15 1.13% 6,760,631
2018-04-06 2018-04-03 69.364 96,532 +454 1.13% 6,695,811
2018-04-04 2018-03-29 69.364 96,078 +1,362 1.12% 6,664,319
2018-04-03 2018-03-28 75.309 94,716 +152 1.11% 7,132,976
2018-03-28 2018-03-26 83.897 94,564 -152 1.10% 7,933,633
2018-03-19 2018-03-15 89.182 94,716 +15 1.11% 8,446,945
2018-03-15 2018-03-13 85.218 94,701 +152 1.11% 8,070,247
2018-03-13 2018-03-09 85.879 94,549 -20 1.10% 8,119,754
2018-03-12 2018-03-08 85.879 94,569 -303 1.10% 8,121,471
2018-03-08 2018-03-06 86.539 94,872 -2 1.11% 8,210,165
2018-03-05 2018-03-01 91.824 94,874 -157 1.11% 8,711,733
2018-02-27 2018-02-23 95.788 95,031 +136 1.11% 9,102,818
2018-02-26 2018-02-22 92.485 94,895 -6 1.11% 8,776,350
2018-02-20 2018-02-13 92.485 94,901 +1,287 1.11% 8,776,905
2018-02-14 2018-02-12 89.842 93,614 -364 1.09% 8,410,509
2018-02-13 2018-02-09 77.291 93,978 -60 1.10% 7,263,645
2018-02-08 2018-02-06 100.412 94,038 -15 1.10% 9,442,555
2018-02-06 2018-02-02 106.358 94,053 -666 1.10% 10,003,249
2018-02-05 2018-02-01 103.715 94,719 -31 1.11% 9,823,795
2018-02-02 2018-01-31 102.394 94,750 -151 1.11% 9,701,826
2018-01-29 2018-01-25 101.733 94,901 -61 1.11% 9,654,595
2018-01-25 2018-01-23 101.073 94,962 -151 1.11% 9,598,068
2018-01-24 2018-01-22 99.752 95,113 -3 1.11% 9,487,666
2018-01-23 2018-01-19 99.091 95,116 -49 1.11% 9,425,131
2018-01-22 2018-01-18 97.770 95,165 -151 1.11% 9,304,253
2018-01-19 2018-01-17 95.127 95,316 -348 1.11% 9,067,151
2018-01-17 2018-01-15 105.697 95,664 -318 1.12% 10,111,395
2018-01-16 2018-01-12 109.661 95,982 +420 1.12% 10,525,444
2018-01-15 2018-01-11 109.661 95,562 +257 1.12% 10,479,387
2018-01-11 2018-01-09 108.339 95,305 +30 1.11% 10,325,286
2018-01-10 2018-01-08 107.679 95,275 -318 1.11% 10,259,097
2018-01-09 2018-01-05 108.339 95,593 +1,060 1.12% 10,356,488
2018-01-08 2018-01-04 102.394 94,533 -572 1.10% 9,679,606
2018-01-05 2018-01-03 92.485 95,105 +333 1.11% 8,795,772
2018-01-03 2017-12-29 92.485 94,772 -2,346 1.11% 8,764,974
2018-01-02 2017-12-28 89.842 97,118 -1,559 1.13% 8,725,317
2017-12-29 2017-12-27 87.861 98,677 +1,105 1.15% 8,669,821
2017-12-22 2017-12-20 73.327 97,572 +76 1.14% 7,154,689
2017-12-18 2017-12-14 73.327 97,496 -61 1.14% 7,149,116
2017-12-15 2017-12-13 73.988 97,557 -76 1.14% 7,218,035
2017-12-11 2017-12-07 73.988 97,633 -181 1.14% 7,223,659
2017-12-08 2017-12-06 73.988 97,814 -15 1.14% 7,237,050
2017-12-07 2017-12-05 73.988 97,829 -76 1.14% 7,238,160
2017-12-05 2017-12-01 73.988 97,905 -76 1.14% 7,243,783
2017-12-01 2017-11-29 73.988 97,981 -136 1.14% 7,249,406
2017-11-30 2017-11-28 74.648 98,117 -30 1.15% 7,324,285
2017-11-29 2017-11-27 74.648 98,147 -227 1.15% 7,326,525
2017-11-28 2017-11-24 73.988 98,374 -787 1.15% 7,278,484
2017-11-27 2017-11-23 73.988 99,161 -303 1.16% 7,336,712
2017-11-24 2017-11-22 74.648 99,464 +923 1.16% 7,424,837
2017-11-22 2017-11-20 73.988 98,541 -303 1.15% 7,290,840
2017-11-16 2017-11-14 73.988 98,844 +16 1.15% 7,313,258
2017-11-10 2017-11-08 74.648 98,828 -16 1.15% 7,377,360
2017-11-09 2017-11-07 75.309 98,844 +3,512 1.15% 7,443,852
2017-11-08 2017-11-06 74.648 95,332 -832 1.11% 7,116,389
2017-11-06 2017-11-02 76.630 96,164 +439 1.12% 7,369,076
2017-11-02 2017-10-31 77.291 95,725 +1,105 1.12% 7,398,672
2017-11-01 2017-10-30 78.612 94,620 +272 1.11% 7,438,279
2017-10-31 2017-10-27 79.273 94,348 -302 1.10% 7,479,223
2017-10-30 2017-10-26 78.612 94,650 -61 1.11% 7,440,637
2017-10-27 2017-10-25 79.273 94,711 +212 1.11% 7,507,999
2017-10-26 2017-10-24 79.273 94,499 -303 1.10% 7,491,193
2017-10-25 2017-10-23 79.933 94,802 -45 1.11% 7,577,840
2017-10-24 2017-10-20 79.273 94,847 +302 1.11% 7,518,780
2017-10-23 2017-10-19 80.594 94,545 -544 1.10% 7,619,754
2017-10-19 2017-10-17 83.897 95,089 +711 1.11% 7,977,679
2017-10-18 2017-10-16 80.594 94,378 -182 1.10% 7,606,295
2017-10-17 2017-10-13 80.594 94,560 -45 1.10% 7,620,963
2017-10-16 2017-10-12 79.933 94,605 -12 1.11% 7,562,093
2017-10-12 2017-10-10 81.915 94,617 -1,393 1.11% 7,750,566
2017-10-11 2017-10-09 91.164 96,010 +1,529 1.12% 8,752,621
2017-10-10 2017-10-06 77.952 94,481 +651 1.10% 7,364,937
2017-10-06 2017-10-03 80.594 93,830 +1,211 1.10% 7,562,129
2017-10-03 2017-09-28 78.612 92,619 +257 1.08% 7,280,976
2017-09-29 2017-09-27 79.273 92,362 +590 1.08% 7,321,788
2017-09-28 2017-09-26 79.273 91,772 +152 1.07% 7,275,017
2017-09-21 2017-09-19 83.897 91,620 +484 1.07% 7,686,640
2017-09-20 2017-09-18 85.879 91,136 +242 1.06% 7,826,649
2017-09-15 2017-09-13 90.503 90,894 -1,029 1.06% 8,226,182
2017-09-14 2017-09-12 89.842 91,923 +303 1.07% 8,258,585
2017-09-11 2017-09-07 89.842 91,620 +106 1.07% 8,231,363
2017-09-01 2017-08-30 95.788 91,514 +469 1.07% 8,765,932
2017-08-28 2017-08-24 99.091 91,045 +757 1.06% 9,021,732
2017-08-25 2017-08-22 99.752 90,288 +969 1.05% 9,006,365
2017-08-24 2017-08-21 100.412 89,319 -152 1.04% 8,968,710
2017-08-22 2017-08-18 100.412 89,471 +121 1.05% 8,983,973
2017-08-21 2017-08-17 100.412 89,350 +152 1.04% 8,971,823
2017-08-18 2017-08-16 100.412 89,198 -439 1.04% 8,956,560
2017-08-17 2017-08-15 99.752 89,637 -91 1.05% 8,941,427
2017-08-16 2017-08-14 101.073 89,728 -45 1.05% 9,069,054
2017-08-11 2017-08-09 101.073 89,773 -439 1.05% 9,073,602
2017-08-10 2017-08-08 101.073 90,212 -31 1.05% 9,117,973
2017-08-09 2017-08-07 100.412 90,243 -31 1.05% 9,061,491
2017-08-08 2017-08-04 101.733 90,274 -151 1.05% 9,183,875
2017-08-04 2017-08-02 102.394 90,425 -121 1.06% 9,258,972
2017-07-28 2017-07-26 105.036 90,546 -182 1.06% 9,510,623
2017-07-20 2017-07-18 107.679 90,728 -515 1.06% 9,769,481
2017-07-19 2017-07-17 107.018 91,243 +366 1.07% 9,764,660
2017-07-18 2017-07-14 105.697 90,877 -151 1.06% 9,605,424
2017-07-14 2017-07-12 105.036 91,028 -152 1.06% 9,561,250
2017-07-13 2017-07-11 103.055 91,180 +121 1.07% 9,396,513
2017-07-12 2017-07-10 101.073 91,059 +136 1.06% 9,203,581
2017-07-10 2017-07-06 99.091 90,923 -30 1.06% 9,009,643
2017-07-07 2017-07-05 101.073 90,953 -151 1.06% 9,192,868
2017-07-06 2017-07-04 104.376 91,104 -530 1.06% 9,509,049
2017-07-05 2017-07-03 103.715 91,634 -1,771 1.07% 9,503,834
2017-07-04 2017-06-30 97.770 93,405 -167 1.09% 9,132,179
2017-06-30 2017-06-28 91.164 93,572 -227 1.09% 8,530,364
2017-06-29 2017-06-27 89.842 93,799 +15 1.10% 8,427,130
2017-06-26 2017-06-22 89.182 93,784 -242 1.10% 8,363,828
2017-06-23 2017-06-21 88.521 94,026 -4 1.10% 8,323,295
2017-06-21 2017-06-19 87.861 94,030 +16 1.10% 8,261,533
2017-06-19 2017-06-15 89.182 94,014 +287 1.10% 8,384,339
2017-06-16 2017-06-14 85.218 93,727 -166 1.09% 7,987,245
2017-06-14 2017-06-12 81.915 93,893 -349 1.10% 7,691,259
2017-06-13 2017-06-09 79.273 94,242 +228 1.10% 7,470,820
2017-06-06 2017-06-02 81.255 94,014 -303 1.10% 7,639,065
2017-06-05 2017-06-01 79.273 94,317 -212 1.10% 7,476,766
2017-06-02 2017-05-31 83.236 94,529 +151 1.10% 7,868,250
2017-06-01 2017-05-29 83.897 94,378 +258 1.10% 7,918,028
2017-05-31 2017-05-26 85.879 94,120 +454 1.10% 8,082,912
2017-05-29 2017-05-25 85.879 93,666 -76 1.09% 8,043,923
2017-05-25 2017-05-23 85.879 93,742 +212 1.10% 8,050,449
2017-05-24 2017-05-22 89.842 93,530 +166 1.09% 8,402,962
2017-05-22 2017-05-18 93.145 93,364 -454 1.09% 8,696,432
2017-05-19 2017-05-17 91.824 93,818 -15 1.10% 8,614,767
2017-05-15 2017-05-11 91.164 93,833 -287 1.10% 8,554,157
2017-05-11 2017-05-09 93.145 94,120 -1,878 1.10% 8,766,850
2017-05-09 2017-05-05 89.842 95,998 +152 1.12% 8,624,693
2017-05-05 2017-05-02 92.485 95,846 +333 1.12% 8,864,303
2017-05-04 2017-04-28 95.127 95,513 -212 1.12% 9,085,891
2017-05-02 2017-04-27 93.145 95,725 +1,055 1.12% 8,916,349
2017-04-26 2017-04-24 95.788 94,670 +15 1.11% 9,068,238
2017-04-24 2017-04-20 99.752 94,655 -15 1.11% 9,441,980
2017-04-21 2017-04-19 96.448 94,670 +303 1.11% 9,130,778
2017-04-18 2017-04-12 99.091 94,367 -5 1.10% 9,350,912
2017-04-13 2017-04-11 102.394 94,372 -378 1.10% 9,663,121
2017-04-11 2017-04-07 100.412 94,750 -31 1.11% 9,514,048
2017-04-07 2017-04-05 101.733 94,781 -302 1.11% 9,642,387
2017-04-06 2017-04-03 103.055 95,083 -18 1.11% 9,798,735
2017-04-05 2017-03-31 100.412 95,101 +301 1.11% 9,549,293
2017-03-30 2017-03-28 105.697 94,800 -302 1.11% 10,020,073
2017-03-29 2017-03-27 105.036 95,102 -137 1.11% 9,989,168
2017-03-28 2017-03-24 99.091 95,239 +498 1.11% 9,437,319
2017-03-23 2017-03-21 101.733 94,741 +90 1.11% 9,638,318
2017-03-22 2017-03-20 103.055 94,651 -106 1.11% 9,754,216
2017-03-21 2017-03-17 109.661 94,757 -166 1.11% 10,391,110
2017-03-20 2017-03-16 106.358 94,923 +45 1.11% 10,095,780
2017-03-16 2017-03-14 107.018 94,878 +3 1.11% 10,153,671
2017-03-15 2017-03-13 107.679 94,875 +167 1.11% 10,216,025
2017-03-14 2017-03-10 103.055 94,708 +454 1.11% 9,760,090
2017-03-13 2017-03-09 103.715 94,254 +818 1.10% 9,775,568
2017-03-10 2017-03-08 107.018 93,436 +151 1.09% 9,999,351
2017-03-09 2017-03-07 106.358 93,285 +91 1.09% 9,921,566
2017-03-07 2017-03-03 112.303 93,194 -303 1.09% 10,465,969
2017-03-06 2017-03-02 110.321 93,497 +15 1.09% 10,314,702
2017-03-02 2017-02-28 109.661 93,482 -30 1.09% 10,251,293
2017-03-01 2017-02-27 109.661 93,512 +318 1.09% 10,254,583
2017-02-24 2017-02-22 115.606 93,194 -31 1.09% 10,773,791
2017-02-23 2017-02-21 107.679 93,225 +303 1.09% 10,038,355
2017-02-22 2017-02-20 110.982 92,922 +91 1.09% 10,312,653
2017-02-20 2017-02-16 116.927 92,831 +288 1.08% 10,854,476
2017-02-17 2017-02-15 122.873 92,543 -152 1.08% 11,371,011
2017-02-16 2017-02-14 120.230 92,695 -60 1.08% 11,144,748
2017-02-15 2017-02-13 126.836 92,755 -8,205 1.08% 11,764,707
2017-02-14 2017-02-10 113.624 100,960 +485 1.18% 11,471,504
2017-02-13 2017-02-09 104.376 100,475 +802 1.17% 10,487,154
2017-02-10 2017-02-08 99.091 99,673 +166 1.16% 9,876,688
2017-02-07 2017-02-03 99.752 99,507 -90 1.16% 9,925,974
2017-02-06 2017-02-02 97.770 99,597 +151 1.16% 9,737,569
2017-02-02 2017-01-27 91.824 99,446 +303 1.16% 9,131,554
2017-01-24 2017-01-20 93.806 99,143 +181 1.16% 9,300,214
2017-01-23 2017-01-19 91.824 98,962 +182 1.16% 9,087,111
2017-01-20 2017-01-18 93.806 98,780 -91 1.15% 9,266,163
2017-01-19 2017-01-17 95.127 98,871 +151 1.15% 9,405,329
2017-01-18 2017-01-16 92.485 98,720 +152 1.15% 9,130,104
2017-01-17 2017-01-13 96.448 98,568 +1,862 1.15% 9,506,734
2017-01-16 2017-01-12 99.752 96,706 +60 1.13% 9,646,570
2017-01-10 2017-01-06 105.697 96,646 -151 1.13% 10,215,189
2017-01-09 2017-01-05 107.679 96,797 +348 1.13% 10,422,984
2017-01-06 2017-01-04 107.679 96,449 -227 1.13% 10,385,511
2017-01-05 2017-01-03 110.982 96,676 +121 1.13% 10,729,278
2017-01-03 2016-12-29 109.000 96,555 -166 1.13% 10,524,495
2016-12-29 2016-12-23 107.018 96,721 -152 1.13% 10,350,906
2016-12-28 2016-12-22 110.321 96,873 +91 1.13% 10,687,147
2016-12-22 2016-12-20 111.642 96,782 -106 1.13% 10,804,977
2016-12-21 2016-12-19 112.303 96,888 -15 1.13% 10,880,816
2016-12-20 2016-12-16 111.642 96,903 -213 1.13% 10,818,486
2016-12-16 2016-12-14 107.018 97,116 -75 1.13% 10,393,178
2016-12-14 2016-12-12 107.018 97,191 +1,650 1.14% 10,401,204
2016-12-13 2016-12-09 114.945 95,541 +15 1.12% 10,982,004
2016-12-09 2016-12-07 113.624 95,526 +45 1.12% 10,854,069
2016-12-06 2016-12-02 122.873 95,481 +848 1.12% 11,732,011
2016-12-02 2016-11-30 118.909 94,633 -379 1.11% 11,252,724
2016-11-29 2016-11-25 117.588 95,012 +530 1.11% 11,172,260
2016-11-28 2016-11-24 113.624 94,482 +606 1.10% 10,735,446
2016-11-24 2016-11-22 122.212 93,876 -5 1.10% 11,472,785
2016-11-22 2016-11-18 122.873 93,881 -121 1.10% 11,535,415
2016-11-21 2016-11-17 133.442 94,002 -938 1.10% 12,543,855
2016-11-18 2016-11-16 137.406 94,940 +1,952 1.11% 13,045,331
2016-11-17 2016-11-15 125.515 92,988 +212 1.09% 11,671,403
2016-11-16 2016-11-14 111.642 92,776 +893 1.08% 10,357,738
2016-11-15 2016-11-11 112.303 91,883 +923 1.07% 10,318,739
2016-11-14 2016-11-10 110.321 90,960 +320 1.06% 10,034,817
2016-11-11 2016-11-09 112.964 90,640 +1,453 1.06% 10,239,024
2016-11-10 2016-11-08 132.121 89,187 +1,211 1.04% 11,783,495
2016-11-09 2016-11-07 135.424 87,976 +1,771 1.03% 11,914,083
2016-11-08 2016-11-04 142.030 86,205 +1,378 1.01% 12,243,722
2016-11-02 2016-10-31 157.885 84,827 -152 0.99% 13,392,898
2016-10-27 2016-10-25 163.170 84,979 -15 0.99% 13,865,998
2016-10-26 2016-10-24 164.491 84,994 -757 0.99% 13,980,740
2016-10-25 2016-10-20 162.509 85,751 +15 1.00% 13,935,317
2016-10-24 2016-10-19 161.848 85,736 +909 1.00% 13,876,242
2016-10-20 2016-10-18 163.170 84,827 +15 0.99% 13,841,196
2016-10-19 2016-10-17 165.152 84,812 +772 0.99% 14,006,830
2016-10-18 2016-10-14 158.545 84,040 -212 0.98% 13,324,160
2016-10-17 2016-10-13 158.545 84,252 +45 0.98% 13,357,772
2016-10-13 2016-10-11 165.152 84,207 +106 0.98% 13,906,914
2016-10-12 2016-10-07 161.848 84,101 +454 0.98% 13,611,619
2016-10-04 2016-09-30 171.758 83,647 -60 0.98% 14,367,006
2016-09-30 2016-09-28 175.061 83,707 -227 0.98% 14,653,798
2016-09-29 2016-09-27 168.455 83,934 -61 0.98% 14,139,064
2016-09-27 2016-09-23 181.667 83,995 +119 0.98% 15,259,092
2016-09-21 2016-09-19 181.667 83,876 -1,528 0.98% 15,237,473
2016-09-20 2016-09-15 188.273 85,404 -61 1.00% 16,079,244
2016-09-14 2016-09-12 184.970 85,465 +757 1.00% 15,808,435
2016-09-13 2016-09-09 184.970 84,708 +15 0.99% 15,668,413
2016-09-12 2016-09-08 184.970 84,693 +757 0.99% 15,665,639
2016-09-09 2016-09-07 184.970 83,936 -151 0.98% 15,525,616
2016-09-08 2016-09-06 184.970 84,087 -152 0.98% 15,553,547
2016-09-05 2016-09-01 184.970 84,239 -212 0.98% 15,581,662
2016-09-02 2016-08-31 184.970 84,451 +121 0.99% 15,620,876
2016-08-29 2016-08-25 188.273 84,330 -30 0.99% 15,877,039
2016-08-26 2016-08-24 181.667 84,360 -151 0.99% 15,325,400
2016-08-25 2016-08-23 181.667 84,511 -152 0.99% 15,352,832
2016-08-23 2016-08-19 184.970 84,663 -136 0.99% 15,660,089
2016-08-22 2016-08-18 181.667 84,799 -166 0.99% 15,405,152
2016-08-17 2016-08-15 184.970 84,965 +454 0.99% 15,715,950
2016-08-16 2016-08-12 184.970 84,511 -727 0.99% 15,631,974
2016-08-12 2016-08-10 184.970 85,238 +454 1.00% 15,766,447
2016-08-11 2016-08-09 188.273 84,784 -605 0.99% 15,962,515
2016-08-10 2016-08-08 181.667 85,389 -15 1.00% 15,512,335
2016-08-09 2016-08-05 181.667 85,404 -530 1.00% 15,515,060
2016-08-08 2016-08-04 178.364 85,934 +302 1.00% 15,327,501
2016-08-05 2016-08-03 178.364 85,632 +228 1.00% 15,273,635
2016-08-01 2016-07-28 178.364 85,404 -651 1.00% 15,232,968
2016-07-29 2016-07-27 171.758 86,055 +393 1.01% 14,780,598
2016-07-28 2016-07-26 171.758 85,662 +227 1.00% 14,713,097
2016-07-27 2016-07-25 175.061 85,435 -15 1.00% 14,956,303
2016-07-26 2016-07-22 184.970 85,450 -257 1.00% 15,805,661
2016-07-25 2016-07-21 181.667 85,707 -333 1.00% 15,570,105
2016-07-22 2016-07-20 184.970 86,040 +10 1.01% 15,914,793
2016-07-21 2016-07-19 184.970 86,030 +76 1.00% 15,912,943
2016-07-20 2016-07-18 184.970 85,954 -106 1.00% 15,898,885
2016-07-19 2016-07-15 188.273 86,060 +167 1.01% 16,202,751
2016-07-18 2016-07-14 181.667 85,893 -470 1.00% 15,603,895
2016-07-15 2016-07-13 181.667 86,363 +606 1.01% 15,689,278
2016-07-14 2016-07-12 171.758 85,757 -530 1.00% 14,729,414
2016-07-13 2016-07-11 188.273 86,287 +2,331 1.01% 16,245,489
2016-07-12 2016-07-08 198.182 83,956 +1,514 0.98% 16,638,553
2016-07-11 2016-07-07 211.394 82,442 -1,665 0.96% 17,427,739
2016-07-08 2016-07-06 194.879 84,107 +757 0.98% 16,390,670
2016-07-07 2016-07-05 204.788 83,350 +953 0.97% 17,069,070
2016-07-06 2016-07-04 204.788 82,397 -590 0.96% 16,873,907
2016-07-05 2016-06-30 175.061 82,987 -545 0.97% 14,527,755
2016-06-30 2016-06-28 149.297 83,532 -1,635 0.98% 12,471,074
2016-06-29 2016-06-27 151.279 85,167 +2,241 0.99% 12,883,961
2016-06-28 2016-06-24 147.976 82,926 -379 0.97% 12,271,038
2016-06-27 2016-06-23 147.315 83,305 -575 0.97% 12,272,089
2016-06-24 2016-06-22 146.655 83,880 -1,287 0.98% 12,301,383
2016-06-23 2016-06-21 143.352 85,167 +575 0.99% 12,208,818
2016-06-22 2016-06-20 134.103 84,592 +954 0.99% 11,344,044
2016-06-21 2016-06-17 116.927 83,638 +61 0.98% 9,779,563
2016-06-20 2016-06-16 115.606 83,577 +257 0.98% 9,662,008
2016-06-15 2016-06-13 120.230 83,320 -1,529 0.97% 10,017,589
2016-06-14 2016-06-10 122.873 84,849 +197 0.99% 10,425,628
2016-06-13 2016-06-08 128.158 84,652 -15 0.99% 10,848,795
2016-06-08 2016-06-06 130.800 84,667 +151 0.99% 11,074,444
2016-06-07 2016-06-03 133.442 84,516 +15 0.99% 11,278,020
2016-06-06 2016-06-02 132.121 84,501 -91 0.99% 11,164,375
2016-06-03 2016-06-01 133.442 84,592 +818 0.99% 11,288,162
2016-06-02 2016-05-31 132.782 83,774 +575 0.98% 11,123,664
2016-06-01 2016-05-30 140.048 83,199 +802 0.97% 11,651,894
2016-05-31 2016-05-27 144.012 82,397 +303 0.96% 11,866,167
2016-05-30 2016-05-26 146.655 82,094 -293 0.96% 12,039,458
2016-05-27 2016-05-25 147.976 82,387 +15 0.96% 12,191,279
2016-05-26 2016-05-24 145.333 82,372 +15 0.96% 11,971,397
2016-05-25 2016-05-23 147.976 82,357 +76 0.96% 12,186,839
2016-05-24 2016-05-20 149.958 82,281 +212 0.96% 12,338,659
2016-05-23 2016-05-19 147.976 82,069 +181 0.96% 12,144,222
2016-05-20 2016-05-18 149.297 81,888 +439 0.96% 12,225,630
2016-05-17 2016-05-13 137.406 81,449 +16 0.95% 11,191,586
2016-05-13 2016-05-11 132.121 81,433 -91 0.95% 10,759,027
2016-05-12 2016-05-10 132.121 81,524 +30 0.95% 10,771,050
2016-05-10 2016-05-06 134.764 81,494 +136 0.95% 10,982,428
2016-05-09 2016-05-05 141.370 81,358 -91 0.95% 11,501,556
2016-05-05 2016-05-03 147.315 81,449 +61 0.95% 11,998,672
2016-05-03 2016-04-28 149.958 81,388 -15 0.95% 12,204,747
2016-04-29 2016-04-27 145.333 81,403 +106 0.95% 11,830,569
2016-04-28 2016-04-26 146.655 81,297 -469 0.95% 11,922,575
2016-04-27 2016-04-25 145.994 81,766 +302 0.96% 11,937,340
2016-04-26 2016-04-22 144.012 81,464 -196 0.95% 11,731,803
2016-04-25 2016-04-21 149.297 81,660 +30 0.95% 12,191,591
2016-04-22 2016-04-20 158.545 81,630 -152 0.95% 12,942,065
2016-04-21 2016-04-19 165.152 81,782 +16 0.96% 13,506,421
2016-04-20 2016-04-18 168.455 81,766 -16 0.96% 13,773,854
2016-04-19 2016-04-15 168.455 81,782 -151 0.96% 13,776,550
2016-04-18 2016-04-14 168.455 81,933 -6 0.96% 13,801,986
2016-04-15 2016-04-13 165.152 81,939 -378 0.96% 13,532,350
2016-04-14 2016-04-12 165.152 82,317 -15 0.96% 13,594,777
2016-04-13 2016-04-11 171.758 82,332 -46 0.96% 14,141,145
2016-04-12 2016-04-08 165.152 82,378 -2,770 0.96% 13,604,852
2016-04-08 2016-04-06 175.061 85,148 +91 0.99% 14,906,060
2016-04-07 2016-04-05 181.667 85,057 +182 0.99% 15,452,022
2016-04-06 2016-04-01 184.970 84,875 -636 0.99% 15,699,303
2016-04-05 2016-03-31 188.273 85,511 -136 1.00% 16,099,389
2016-04-01 2016-03-30 194.879 85,647 -122 1.00% 16,690,784
2016-03-31 2016-03-29 184.970 85,769 -696 1.00% 15,864,666
2016-03-30 2016-03-24 191.576 86,465 -454 1.01% 16,564,598
2016-03-29 2016-03-23 194.879 86,919 -2,089 1.02% 16,938,669
2016-03-24 2016-03-22 204.788 89,008 -394 1.04% 18,227,760
2016-03-23 2016-03-21 211.394 89,402 -423 1.04% 18,899,041
2016-03-22 2016-03-18 211.394 89,825 +15 1.05% 18,988,461
2016-03-21 2016-03-17 218.000 89,810 +2,240 1.05% 19,578,580
2016-03-17 2016-03-15 208.091 87,570 -257 1.02% 18,222,521
2016-03-16 2016-03-14 214.697 87,827 -515 1.03% 18,856,191
2016-03-15 2016-03-11 211.394 88,342 -742 1.03% 18,674,963
2016-03-14 2016-03-10 214.697 89,084 -2,149 1.04% 19,126,065
2016-03-10 2016-03-08 188.273 91,233 -364 1.07% 17,176,686
2016-03-09 2016-03-07 194.879 91,597 -166 1.07% 17,850,312
2016-03-08 2016-03-04 188.273 91,763 +242 1.07% 17,276,470
2016-03-07 2016-03-03 194.879 91,521 +76 1.07% 17,835,502
2016-03-04 2016-03-02 198.182 91,445 -30 1.07% 18,122,736
2016-03-03 2016-03-01 198.182 91,475 +151 1.07% 18,128,682
2016-03-02 2016-02-29 191.576 91,324 +711 1.07% 17,495,464
2016-03-01 2016-02-26 208.091 90,613 +288 1.06% 18,855,742
2016-02-29 2016-02-25 224.606 90,325 +227 1.06% 20,287,542
2016-02-26 2016-02-24 224.606 90,098 +2,074 1.50% 20,236,557
2016-02-25 2016-02-23 221.303 88,024 -729 1.47% 19,479,978
2016-02-24 2016-02-22 188.273 88,753 -13,579 1.48% 16,709,769
2016-02-23 2016-02-19 175.061 102,332 -7,720 1.71% 17,914,302
2016-02-22 2016-02-18 218.000 110,052 -499 1.84% 23,991,336
2016-02-19 2016-02-17 184.970 110,551 -1,045 1.84% 20,448,585
2016-02-18 2016-02-16 159.206 111,596 -595 1.86% 17,766,760
2016-02-17 2016-02-15 143.352 112,191 -106 1.87% 16,082,750
2016-02-16 2016-02-12 136.085 112,297 -76 1.87% 15,281,920
2016-02-15 2016-02-11 133.442 112,373 +924 1.87% 14,995,326
2016-02-12 2016-02-05 135.424 111,449 -487 1.86% 15,092,896
2016-02-05 2016-02-03 124.194 111,936 -242 1.87% 13,901,773
2016-02-04 2016-02-02 122.212 112,178 -45 1.87% 13,709,511
2016-02-03 2016-02-01 118.248 112,223 -5,102 1.87% 13,270,200
2016-02-02 2016-01-29 109.000 117,325 -121 1.96% 12,788,425
2016-01-28 2016-01-26 94.467 117,446 +46 1.96% 11,094,732
2016-01-27 2016-01-25 89.842 117,400 +75 1.96% 10,547,501
2016-01-26 2016-01-22 85.218 117,325 +333 1.96% 9,998,223
2016-01-25 2016-01-21 105.036 116,992 +727 1.95% 12,288,414
2016-01-22 2016-01-20 112.303 116,265 -167 1.94% 13,056,912
2016-01-21 2016-01-19 116.927 116,432 -242 1.94% 13,614,076
2016-01-20 2016-01-18 116.267 116,674 -363 1.95% 13,565,297
2016-01-18 2016-01-14 114.945 117,037 -182 1.95% 13,452,871
2016-01-15 2016-01-13 114.285 117,219 -227 1.96% 13,396,356
2016-01-14 2016-01-12 112.964 117,446 -136 1.96% 13,267,127
2016-01-13 2016-01-11 112.303 117,582 +15 1.96% 13,204,815
2016-01-11 2016-01-07 112.303 117,567 -545 1.96% 13,203,130
2016-01-08 2016-01-06 116.267 118,112 -45 1.97% 13,732,489
2016-01-06 2016-01-04 112.303 118,157 -243 1.97% 13,269,389
2015-12-30 2015-12-28 112.303 118,400 -2,891 1.98% 13,296,679
2015-12-29 2015-12-24 114.945 121,291 -106 2.02% 13,941,849
2015-12-28 2015-12-22 120.891 121,397 -106 2.03% 14,675,794
2015-12-18 2015-12-16 113.624 121,503 -681 2.03% 13,805,686
2015-12-17 2015-12-15 117.588 122,184 +76 2.04% 14,367,357
2015-12-16 2015-12-14 115.606 122,108 +257 2.04% 14,116,425
2015-12-15 2015-12-11 116.267 121,851 -999 2.03% 14,167,210
2015-12-14 2015-12-10 114.945 122,850 +30 2.05% 14,121,049
2015-12-11 2015-12-09 120.230 122,820 -30 2.05% 14,766,686
2015-12-10 2015-12-08 121.552 122,850 -15 2.05% 14,932,604
2015-12-09 2015-12-07 116.267 122,865 -151 2.05% 14,285,104
2015-12-08 2015-12-04 112.303 123,016 +151 2.05% 13,815,070
2015-12-07 2015-12-03 115.606 122,865 +393 2.05% 14,203,939
2015-12-04 2015-12-02 122.212 122,472 +76 2.04% 14,967,563
2015-12-03 2015-12-01 124.194 122,396 -91 2.04% 15,200,841
2015-12-02 2015-11-30 128.818 122,487 -106 2.04% 15,778,553
2015-12-01 2015-11-27 138.067 122,593 +3,876 2.05% 16,926,007
2015-11-30 2015-11-26 142.030 118,717 -500 1.98% 16,861,411
2015-11-27 2015-11-25 126.176 119,217 -363 1.99% 15,042,295
2015-11-26 2015-11-24 107.679 119,580 +469 1.99% 12,876,229
2015-11-25 2015-11-23 103.055 119,111 -15 1.99% 12,274,930
2015-11-24 2015-11-20 102.394 119,126 -363 1.99% 12,197,780
2015-11-23 2015-11-19 100.412 119,489 +529 1.99% 11,998,144
2015-11-20 2015-11-18 97.770 118,960 +91 1.98% 11,630,683
2015-11-19 2015-11-17 97.109 118,869 -45 1.98% 11,543,261
2015-11-18 2015-11-16 96.448 118,914 -708 1.98% 11,469,075
2015-11-17 2015-11-13 105.697 119,622 +1,650 2.00% 12,643,683
2015-11-16 2015-11-12 111.642 117,972 -1,211 1.97% 13,170,680
2015-11-13 2015-11-11 117.588 119,183 -30 1.99% 14,014,476
2015-11-12 2015-11-10 117.588 119,213 -60 1.99% 14,018,004
2015-11-11 2015-11-09 123.533 119,273 -2,438 1.99% 14,734,191
2015-11-10 2015-11-06 120.230 121,711 +636 2.03% 14,633,350
2015-11-09 2015-11-05 124.194 121,075 +937 2.02% 15,036,781
2015-11-06 2015-11-04 124.855 120,138 +90 2.00% 14,999,775
2015-11-05 2015-11-03 130.800 120,048 +16 2.00% 15,702,278
2015-11-04 2015-11-02 131.461 120,032 -152 2.00% 15,779,479
2015-11-03 2015-10-30 130.139 120,184 -5,540 2.00% 15,640,673
2015-11-02 2015-10-29 134.764 125,724 +91 2.10% 16,943,023
2015-10-30 2015-10-28 134.764 125,633 -954 2.10% 16,930,760
2015-10-29 2015-10-27 137.406 126,587 -197 2.11% 17,393,821
2015-10-28 2015-10-26 137.406 126,784 +61 2.12% 17,420,890
2015-10-27 2015-10-23 138.067 126,723 +439 2.11% 17,496,222
2015-10-26 2015-10-22 141.370 126,284 +1,105 2.11% 17,852,731
2015-10-22 2015-10-19 143.352 125,179 -787 2.09% 17,944,599
2015-10-20 2015-10-16 141.370 125,966 +529 2.10% 17,807,775
2015-10-19 2015-10-15 144.012 125,437 +894 2.09% 18,064,448
2015-10-16 2015-10-14 142.030 124,543 +1,377 2.08% 17,688,880
2015-10-15 2015-10-13 138.727 123,166 +500 2.05% 17,086,483
2015-10-14 2015-10-12 144.673 122,666 -2,029 2.05% 17,746,425
2015-10-13 2015-10-09 147.315 124,695 +606 2.08% 18,369,463
2015-10-12 2015-10-08 147.976 124,089 +148 2.07% 18,362,164
2015-10-09 2015-10-07 153.261 123,941 +121 2.07% 18,995,273
2015-10-08 2015-10-06 148.636 123,820 +742 2.07% 18,404,155
2015-10-07 2015-10-05 154.582 123,078 -1,937 2.05% 19,025,621
2015-10-06 2015-10-02 161.848 125,015 +6,070 2.09% 20,233,488
2015-10-05 2015-09-30 142.691 118,945 -318 1.98% 16,972,370
2015-10-02 2015-09-29 135.424 119,263 -1,347 1.99% 16,151,101
2015-09-30 2015-09-25 132.782 120,610 +893 2.01% 16,014,815
2015-09-29 2015-09-24 137.406 119,717 -454 2.00% 16,449,841
2015-09-25 2015-09-23 136.745 120,171 +2,210 2.00% 16,432,838
2015-09-24 2015-09-22 142.691 117,961 +953 1.97% 16,831,962
2015-09-23 2015-09-21 149.297 117,008 -1,680 1.95% 17,468,940
2015-09-22 2015-09-18 146.655 118,688 +288 1.98% 17,406,135
2015-09-21 2015-09-17 144.012 118,400 -348 1.98% 17,051,035
2015-09-18 2015-09-16 146.655 118,748 -894 1.98% 17,414,934
2015-09-17 2015-09-15 126.176 119,642 +1,227 2.00% 15,095,920
2015-09-16 2015-09-14 142.030 118,415 +1,211 1.98% 16,818,518
2015-09-15 2015-09-11 155.242 117,204 -1,015 1.96% 18,195,033
2015-09-14 2015-09-10 139.388 118,219 -1,619 1.97% 16,478,296
2015-09-11 2015-09-09 106.358 119,838 -13,051 2.00% 12,745,679
2015-09-10 2015-09-08 82.576 132,889 -4,783 2.22% 10,973,410
2015-09-09 2015-09-07 82.576 137,672 -1,832 2.30% 11,368,370
2015-09-07 2015-09-02 84.558 139,504 +424 2.33% 11,796,120
2015-09-04 2015-09-01 91.164 139,080 -939 2.32% 12,679,039
2015-09-02 2015-08-31 93.806 140,019 +182 2.34% 13,134,631
2015-09-01 2015-08-28 99.752 139,837 +45 2.33% 13,948,953
2015-08-31 2015-08-27 100.412 139,792 +1,938 2.33% 14,036,811
2015-08-28 2015-08-26 91.164 137,854 +515 2.30% 12,567,272
2015-08-27 2015-08-25 89.182 137,339 -1,469 2.29% 12,248,142
2015-08-26 2015-08-24 101.733 138,808 -575 2.32% 14,121,401
2015-08-25 2015-08-21 120.230 139,383 -182 2.33% 16,758,060
2015-08-24 2015-08-20 117.588 139,565 +318 2.33% 16,411,152
2015-08-21 2015-08-19 121.552 139,247 +46 2.32% 16,925,684
2015-08-20 2015-08-18 124.855 139,201 -152 2.32% 17,379,878
2015-08-19 2015-08-17 130.800 139,353 +1,287 2.32% 18,227,372
2015-08-18 2015-08-14 134.764 138,066 +969 2.30% 18,606,276
2015-08-17 2015-08-13 136.085 137,097 +2,104 2.29% 18,656,824
2015-08-14 2015-08-12 134.103 134,993 -61 2.25% 18,102,970
2015-08-13 2015-08-11 145.994 135,054 +878 2.25% 19,717,065
2015-08-12 2015-08-10 145.333 134,176 +560 2.24% 19,500,245
2015-08-11 2015-08-07 151.939 133,616 +318 2.23% 20,301,534
2015-08-10 2015-08-06 145.994 133,298 +76 2.22% 19,460,700
2015-08-07 2015-08-05 153.261 133,222 -1,423 2.22% 20,417,684
2015-08-06 2015-08-04 161.848 134,645 -590 2.25% 21,792,089
2015-08-05 2015-08-03 157.885 135,235 -878 2.26% 21,351,557
2015-08-04 2015-07-31 165.152 136,113 -15 2.27% 22,479,268
2015-08-03 2015-07-30 168.455 136,128 -939 2.27% 22,931,380
2015-07-31 2015-07-29 168.455 137,067 +2,649 2.29% 23,089,559
2015-07-30 2015-07-28 164.491 134,418 +3,703 2.24% 22,110,539
2015-07-29 2015-07-27 157.224 130,715 +828 2.18% 20,551,567
2015-07-28 2015-07-24 191.576 129,887 +2,013 2.17% 24,883,200
2015-07-27 2015-07-23 204.788 127,874 -318 2.13% 26,187,045
2015-07-24 2015-07-22 208.091 128,192 +1,211 2.14% 26,675,590
2015-07-23 2015-07-21 201.485 126,981 -1,997 2.12% 25,584,748
2015-07-22 2015-07-20 221.303 128,978 -2,906 2.15% 28,543,222
2015-07-21 2015-07-17 221.303 131,884 +227 2.20% 29,186,329
2015-07-20 2015-07-16 221.303 131,657 +2,230 2.20% 29,136,093
2015-07-17 2015-07-15 231.212 129,427 +5,543 2.16% 29,925,091
2015-07-16 2015-07-14 194.879 123,884 +218 2.07% 24,142,364
2015-07-15 2015-07-13 178.364 123,666 +5,746 2.06% 22,057,517
2015-07-14 2015-07-10 163.170 117,920 +7,138 1.97% 19,240,971
2015-07-13 2015-07-09 121.552 110,782 +6,539 1.85% 13,465,720
2015-07-10 2015-07-08 122.212 104,243 +1,029 1.74% 12,739,758
2015-07-09 2015-07-07 161.848 103,214 -560 1.72% 16,705,030
2015-07-08 2015-07-06 147.315 103,774 +666 1.73% 15,287,483
2015-07-07 2015-07-03 234.515 103,108 +2,634 1.72% 24,180,388
2015-07-06 2015-07-02 274.152 100,474 +2,665 1.68% 27,545,099
2015-07-03 2015-06-30 307.182 97,809 -6,050 1.63% 30,045,146
2015-07-02 2015-06-29 317.091 103,859 +6,433 1.73% 32,932,745
2015-06-30 2015-06-26 350.121 97,426 +712 1.63% 34,110,909
2015-06-29 2015-06-25 396.364 96,714 +1,135 1.61% 38,333,913
2015-06-26 2015-06-24 416.182 95,579 -500 1.59% 39,778,242
2015-06-25 2015-06-23 436.000 96,079 +439 1.60% 41,890,444
2015-06-24 2015-06-22 462.424 95,640 +3,028 1.60% 44,226,255
2015-06-23 2015-06-19 475.636 92,612 +3,996 1.54% 44,049,635
2015-06-22 2015-06-18 469.030 88,616 +29 1.48% 41,563,589
2015-06-19 2015-06-17 515.273 88,587 -1,711 1.48% 45,646,465
2015-06-18 2015-06-16 475.636 90,298 +2,589 1.51% 42,949,012
2015-06-17 2015-06-15 422.788 87,709 -76 1.46% 37,082,302
2015-06-16 2015-06-12 416.182 87,785 -226 1.46% 36,534,521
2015-06-15 2015-06-11 429.394 88,011 +1,055 1.47% 37,791,390
2015-06-12 2015-06-10 416.182 86,956 +129 1.45% 36,189,506
2015-06-11 2015-06-09 402.970 86,827 +484 1.45% 34,988,650
2015-06-10 2015-06-08 402.970 86,343 +530 1.44% 34,793,613
2015-06-09 2015-06-05 429.394 85,813 -1,938 1.43% 36,847,582
2015-06-08 2015-06-04 436.000 87,751 -5,631 1.46% 38,259,436
2015-06-05 2015-06-03 436.000 93,382 +5,798 1.56% 40,714,552
2015-06-04 2015-06-02 488.848 87,584 +257 1.46% 42,815,306
2015-06-03 2015-06-01 528.485 87,327 +349 1.46% 46,150,996
2015-06-02 2015-05-29 521.879 86,978 +1,604 1.45% 45,391,973
2015-06-01 2015-05-28 535.091 85,374 +485 1.42% 45,682,851
2015-05-29 2015-05-27 521.879 84,889 +1,418 1.42% 44,301,768
2015-05-28 2015-05-26 521.879 83,471 -3,739 1.39% 43,561,744
2015-05-27 2015-05-22 535.091 87,210 +1,363 1.45% 46,665,278
2015-05-26 2015-05-21 528.485 85,847 +1,044 1.43% 45,368,839
2015-05-22 2015-05-20 554.909 84,803 +2,710 1.41% 47,057,956
2015-05-21 2015-05-19 574.727 82,093 +30 1.37% 47,181,086
2015-05-20 2015-05-18 594.545 82,063 +287 1.37% 48,790,184
2015-05-19 2015-05-15 614.364 81,776 +10 1.36% 50,240,201
2015-05-18 2015-05-14 601.152 81,766 -1,862 1.36% 49,153,755
2015-05-15 2015-05-13 581.333 83,628 -582 1.40% 48,615,744
2015-05-14 2015-05-12 620.970 84,210 -257 1.40% 52,291,858
2015-05-13 2015-05-11 634.182 84,467 -1,182 1.41% 53,567,436
2015-05-12 2015-05-08 673.818 85,649 +7,978 1.43% 57,711,853
2015-05-11 2015-05-07 667.212 77,671 -1,156 1.30% 51,823,033
2015-05-08 2015-05-06 660.606 78,827 +1,283 1.31% 52,073,594
2015-05-07 2015-05-05 654.000 77,544 +2,997 1.29% 50,713,776
2015-05-06 2015-05-04 759.697 74,547 +1,393 1.24% 56,633,130
2015-05-05 2015-04-30 838.970 73,154 +30 1.22% 61,373,989
2015-05-04 2015-04-29 799.333 73,124 -1,971 1.22% 58,450,451
2015-04-30 2015-04-28 753.091 75,095 -392 1.25% 56,553,362
2015-04-29 2015-04-27 753.091 75,487 -1,667 1.26% 56,848,573
2015-04-28 2015-04-24 766.303 77,154 +393 1.29% 59,123,344
2015-04-27 2015-04-23 720.061 76,761 +4,466 1.28% 55,272,572
2015-04-24 2015-04-22 792.727 72,295 +2,846 1.21% 57,310,218
2015-04-23 2015-04-21 680.424 69,449 +2,089 1.16% 47,254,783
2015-04-22 2015-04-20 607.758 67,360 -4,178 1.12% 40,938,550
2015-04-21 2015-04-17 607.758 71,538 +624 1.19% 43,477,761
2015-04-20 2015-04-16 614.364 70,914 -91 1.18% 43,566,983
2015-04-17 2015-04-15 607.758 71,005 +197 1.18% 43,153,827
2015-04-16 2015-04-14 620.970 70,808 +2,659 1.18% 43,969,622
2015-04-15 2015-04-13 561.515 68,149 +2,208 1.14% 38,266,696
2015-04-14 2015-04-10 495.455 65,941 +315 1.10% 32,670,768
2015-04-13 2015-04-09 475.636 65,626 +665 1.09% 31,214,112
2015-04-10 2015-04-08 449.212 64,961 +1,877 1.08% 29,181,269
2015-04-09 2015-04-02 449.212 63,084 +878 1.05% 28,338,097
2015-04-08 2015-04-01 449.212 62,206 -1,741 1.04% 27,943,689
2015-04-02 2015-03-31 429.394 63,947 -409 1.07% 27,458,454
2015-04-01 2015-03-30 422.788 64,356 -348 1.07% 27,208,937
2015-03-31 2015-03-27 422.788 64,704 -45 1.08% 27,356,067
2015-03-30 2015-03-26 422.788 64,749 +542 1.08% 27,375,092
2015-03-27 2015-03-25 409.576 64,207 -318 1.07% 26,297,631
2015-03-26 2015-03-24 389.758 64,525 -2,709 1.08% 25,149,108
2015-03-25 2015-03-23 376.545 67,234 -606 1.12% 25,316,657
2015-03-24 2015-03-20 376.545 67,840 +1,983 1.13% 25,544,844
2015-03-23 2015-03-19 376.545 65,857 -30 1.10% 24,798,154
2015-03-20 2015-03-18 369.939 65,887 +106 1.10% 24,374,197
2015-03-19 2015-03-17 369.939 65,781 +1,605 1.10% 24,334,983
2015-03-18 2015-03-16 376.545 64,176 -1,560 1.07% 24,165,181
2015-03-17 2015-03-13 376.545 65,736 +76 1.10% 24,752,592
2015-03-16 2015-03-12 376.545 65,660 +3,285 1.10% 24,723,975
2015-03-13 2015-03-11 376.545 62,375 -2 1.04% 23,487,023
2015-03-12 2015-03-10 376.545 62,377 -166 1.04% 23,487,776
2015-03-11 2015-03-09 376.545 62,543 -318 1.04% 23,550,282
2015-03-10 2015-03-06 409.576 62,861 +2,028 1.05% 25,746,342
2015-03-09 2015-03-05 350.121 60,833 +152 1.01% 21,298,924
2015-03-06 2015-03-04 350.121 60,681 +60 1.01% 21,245,705
2015-03-05 2015-03-03 350.121 60,621 +606 1.01% 21,224,698
2015-03-04 2015-03-02 356.727 60,015 +802 1.00% 21,408,987
2015-03-03 2015-02-27 356.727 59,213 +560 0.99% 21,122,892
2015-03-02 2015-02-26 356.727 58,653 -9,264 0.98% 20,923,125
2015-02-27 2015-02-25 363.333 67,917 +4,072 1.13% 24,676,510
2015-02-26 2015-02-24 369.939 63,845 +3,588 1.07% 23,618,781
2015-02-25 2015-02-23 369.939 60,257 -122 1.01% 22,291,438
2015-02-24 2015-02-18 363.333 60,379 -151 1.01% 21,937,703
2015-02-23 2015-02-16 350.121 60,530 +6,327 1.01% 21,192,837
2015-02-17 2015-02-13 350.121 54,203 +4,844 0.90% 18,977,620
2015-02-16 2015-02-12 350.121 49,359 -151 0.82% 17,281,633
2015-02-13 2015-02-11 350.121 49,510 +1,438 0.83% 17,334,501
2015-02-12 2015-02-10 356.727 48,072 -500 0.80% 17,148,593
2015-02-11 2015-02-09 356.727 48,572 -227 0.81% 17,326,957
2015-02-10 2015-02-06 330.303 48,799 -318 0.81% 16,118,458
2015-02-09 2015-02-05 356.727 49,117 -15 0.82% 17,521,373
2015-02-06 2015-02-04 356.727 49,132 +2,616 0.82% 17,526,724
2015-02-05 2015-02-03 383.152 46,516 -4,389 0.78% 17,822,676
2015-02-04 2015-02-02 429.394 50,905 -70 0.85% 21,858,298
2015-02-03 2015-01-30 402.970 50,975 +1,947 0.85% 20,541,380
2015-02-02 2015-01-29 383.152 49,028 -181 0.82% 18,785,152
2015-01-30 2015-01-28 383.152 49,209 -15 0.82% 18,854,503
2015-01-29 2015-01-27 383.152 49,224 -1,287 0.90% 18,860,250
2015-01-28 2015-01-26 376.545 50,511 -183 0.93% 19,019,687
2015-01-27 2015-01-23 363.333 50,694 +725 0.93% 18,418,820
2015-01-26 2015-01-22 363.333 49,969 +58 0.92% 18,155,403
2015-01-23 2015-01-21 369.939 49,911 +1,090 0.92% 18,464,045
2015-01-22 2015-01-20 376.545 48,821 -242 0.90% 18,383,326
2015-01-21 2015-01-19 409.576 49,063 +49,063 0.90% 20,095,015
2015-01-20 2015-01-16 376.545 0 -49,427
2015-01-19 2015-01-15 267.545 49,427 +181 0.91% 13,223,969
2015-01-16 2015-01-14 284.061 49,246 +909 0.90% 13,988,849
2015-01-15 2015-01-13 277.455 48,337 -1,393 0.89% 13,411,320
2015-01-14 2015-01-12 300.576 49,730 +7,240 0.91% 14,947,632
2015-01-13 2015-01-09 297.273 42,490 +7,591 0.78% 12,631,118
2015-01-12 2015-01-08 306.852 34,899 -618 0.64% 10,708,811
2015-01-09 2015-01-07 303.548 35,517 -729 0.65% 10,781,132
2015-01-08 2015-01-06 295.291 36,246 +1,004 0.67% 10,703,114
2015-01-07 2015-01-05 288.355 35,242 -4,056 0.65% 10,162,191
2015-01-06 2015-01-02 312.136 39,298 -1,643 0.72% 12,266,335
2015-01-05 2014-12-31 309.164 40,941 +4,228 0.75% 12,657,468
2015-01-02 2014-12-29 262.921 36,713 +1,453 0.67% 9,652,626
2014-12-30 2014-12-24 241.782 35,260 +475 0.65% 8,525,227
2014-12-29 2014-12-22 232.533 34,785 -3,957 0.64% 8,088,672
2014-12-23 2014-12-19 227.248 38,742 -1,695 0.71% 8,804,061
2014-12-22 2014-12-18 225.267 40,437 -125 0.74% 9,109,108
2014-12-19 2014-12-17 224.936 40,562 -969 0.74% 9,123,869
2014-12-18 2014-12-16 220.312 41,531 -5,496 0.76% 9,149,783
2014-12-17 2014-12-15 231.212 47,027 +1,574 0.86% 10,873,212
2014-12-16 2014-12-12 221.964 45,453 +153 0.83% 10,088,913
2014-12-15 2014-12-11 207.761 45,300 +242 0.83% 9,411,555
2014-12-12 2014-12-10 195.539 45,058 +484 0.83% 8,810,614
2014-12-11 2014-12-09 194.218 44,574 +725 0.82% 8,657,081
2014-12-10 2014-12-08 194.879 43,849 -882 0.80% 8,545,240
2014-12-09 2014-12-05 189.264 44,731 +331 0.82% 8,465,952
2014-12-08 2014-12-04 183.979 44,400 +1,508 0.81% 8,168,658
2014-12-05 2014-12-03 163.500 42,892 +257 0.79% 7,012,842
2014-12-04 2014-12-02 156.233 42,635 -602 0.78% 6,661,008
2014-12-03 2014-12-01 153.261 43,237 -2,169 0.79% 6,626,529
2014-12-02 2014-11-28 142.030 45,406 +243 0.83% 6,449,028
2014-12-01 2014-11-27 117.588 45,163 +666 0.83% 5,310,621
2014-11-28 2014-11-26 111.642 44,497 +302 0.82% 4,967,753
2014-11-27 2014-11-25 110.321 44,195 +1,319 0.81% 4,875,646
2014-11-26 2014-11-24 105.697 42,876 -364 0.79% 4,531,863
2014-11-25 2014-11-21 102.724 43,240 +182 0.79% 4,441,796
2014-11-24 2014-11-20 101.733 43,058 +424 0.79% 4,380,434
2014-11-21 2014-11-19 102.724 42,634 -242 0.78% 4,379,545
2014-11-20 2014-11-18 101.733 42,876 +1,271 0.79% 4,361,918
2014-11-19 2014-11-17 104.376 41,605 +303 0.76% 4,342,553
2014-11-18 2014-11-14 104.045 41,302 -182 0.76% 4,297,285
2014-11-17 2014-11-13 102.394 41,484 +727 0.76% 4,247,710
2014-11-14 2014-11-12 100.742 40,757 +4,965 0.75% 4,105,959
2014-11-13 2014-11-11 91.824 35,792 +303 0.66% 3,286,573
2014-11-12 2014-11-10 91.494 35,489 +969 0.78% 3,247,028
2014-11-11 2014-11-07 84.888 34,520 +484 0.76% 2,930,330
2014-11-10 2014-11-06 87.530 34,036 +484 0.75% 2,979,181
2014-11-07 2014-11-05 89.182 33,552 +668 0.74% 2,992,228
2014-11-06 2014-11-04 90.833 32,884 -3,153 0.72% 2,986,963
2014-11-05 2014-11-03 97.770 36,037 +3,209 0.79% 3,523,327
2014-11-04 2014-10-31 95.458 32,828 +2,720 0.72% 3,133,681
2014-11-03 2014-10-30 76.961 30,108 +663 0.66% 2,317,130
2014-10-31 2014-10-29 67.052 29,445 -1,211 0.65% 1,974,332
2014-10-28 2014-10-24 61.106 30,656 +908 0.68% 1,873,267
2014-10-24 2014-10-22 61.106 29,748 -60 0.66% 1,817,783
2014-10-23 2014-10-21 59.124 29,808 -61 0.66% 1,762,375
2014-10-21 2014-10-17 61.436 29,869 +3,633 0.66% 1,835,043
2014-10-20 2014-10-16 55.491 26,236 +3,028 0.58% 1,455,859
2014-10-17 2014-10-15 70.355 23,208 -41 0.51% 1,632,788
2014-10-16 2014-10-14 70.355 23,249 -366 0.51% 1,635,673
2014-10-15 2014-10-13 65.400 23,615 -3,371 0.52% 1,544,421
2014-10-13 2014-10-09 66.391 26,986 +2,180 0.59% 1,791,625
2014-10-10 2014-10-08 71.345 24,806 -113 0.55% 1,769,795
2014-10-09 2014-10-07 70.024 24,919 +197 0.55% 1,744,934
2014-10-08 2014-10-06 68.042 24,722 -6 0.54% 1,682,145
2014-10-07 2014-10-03 67.052 24,728 +599 0.54% 1,658,050
2014-10-06 2014-09-30 66.721 24,129 +1,453 0.53% 1,609,916
2014-10-03 2014-09-29 66.721 22,676 -181 0.50% 1,512,970
2014-09-30 2014-09-26 65.400 22,857 +5,025 0.50% 1,494,848
2014-09-29 2014-09-25 71.015 17,832 +725 0.39% 1,266,342
2014-09-26 2014-09-24 62.758 17,107 +4,541 0.38% 1,073,594
2014-09-25 2014-09-23 62.758 12,566 +1,454 0.28% 788,612
2014-09-17 2014-09-15 64.739 11,112 +303 0.24% 719,384
2014-09-15 2014-09-11 72.006 10,809 +1,756 0.24% 778,314
2014-09-12 2014-09-10 73.988 9,053 -3,092 0.20% 669,812
2014-09-11 2014-09-08 62.758 12,145 -364 0.27% 762,191
2014-09-10 2014-09-05 62.427 12,509 +6,753 0.28% 780,903
2014-09-03 2014-09-01 46.242 5,756 +121 0.13% 266,171
2014-09-02 2014-08-29 41.948 5,635 -60 0.12% 236,380
2014-09-01 2014-08-28 42.279 5,695 -122 0.13% 240,778
2014-08-29 2014-08-27 41.288 5,817 +666 0.13% 240,172
2014-08-26 2014-08-22 35.673 5,151 -121 0.11% 183,750
2014-08-04 2014-07-31 33.030 5,272 +121 0.12% 174,136
2014-07-30 2014-07-28 34.021 5,151 -121 0.11% 175,243
2014-07-29 2014-07-25 33.691 5,272 -60 0.12% 177,618
2014-07-28 2014-07-24 33.030 5,332 +181 0.12% 176,118
2014-06-06 2014-06-04 39.636 5,151 -121 0.11% 204,167
2014-05-30 2014-05-28 39.636 5,272 +61 0.12% 208,963
2014-04-29 2014-04-25 42.939 5,211 +2 0.11% 223,757
2014-03-25 2014-03-21 45.582 5,209 -60 0.11% 237,436
2014-03-18 2014-03-14 48.885 5,269 +121 0.12% 257,574
2014-03-17 2014-03-13 49.545 5,148 -61 0.11% 255,060
2014-03-11 2014-03-07 44.591 5,209 -32 0.11% 232,274
2014-03-07 2014-03-05 45.912 5,241 -4 0.12% 240,625
2014-03-03 2014-02-27 49.215 5,245 -5 0.12% 258,133
2014-02-28 2014-02-26 47.894 5,250 -179 0.12% 251,443
2014-02-27 2014-02-25 48.885 5,429 -122 0.12% 265,396
2014-02-24 2014-02-20 46.242 5,551 -302 0.12% 256,692
2014-02-14 2014-02-12 48.555 5,853 -2 0.13% 284,190
2014-02-13 2014-02-11 45.912 5,855 +4 0.13% 268,815
2014-02-12 2014-02-10 48.885 5,851 -182 0.13% 286,025
2014-02-06 2014-02-04 49.545 6,033 +61 0.13% 298,908
2014-01-27 2014-01-23 49.215 5,972 -242 0.13% 293,913
2014-01-23 2014-01-21 47.894 6,214 -243 0.14% 297,613
2014-01-22 2014-01-20 47.894 6,457 -242 0.14% 309,251
2014-01-21 2014-01-17 48.885 6,699 +303 0.15% 327,480
2014-01-20 2014-01-16 48.224 6,396 +303 0.14% 308,442
2014-01-15 2014-01-13 52.848 6,093 +178 0.13% 322,006
2014-01-14 2014-01-10 51.197 5,915 +121 0.13% 302,830
2014-01-13 2014-01-09 61.106 5,794 -206 0.13% 354,049
2014-01-10 2014-01-08 45.912 6,000 +121 0.13% 275,473
2014-01-09 2014-01-07 42.279 5,879 -26 0.13% 248,557
2014-01-06 2014-01-02 44.591 5,905 +121 0.13% 263,309
2014-01-03 2013-12-31 42.279 5,784 -121 0.13% 244,541
2013-12-12 2013-12-10 42.609 5,905 -6 0.13% 251,607
2013-12-05 2013-12-03 35.012 5,911 -2 0.13% 206,957
2013-11-26 2013-11-22 38.976 5,913 -121 0.13% 230,464
2013-11-12 2013-11-08 35.673 6,034 +121 0.13% 215,249
2013-11-08 2013-11-06 39.636 5,913 -61 0.13% 234,370
2013-11-07 2013-11-05 39.636 5,974 -182 0.13% 236,788
2013-11-06 2013-11-04 31.048 6,156 +61 0.14% 191,134
2013-11-01 2013-10-30 33.691 6,095 +121 0.13% 205,346
2013-10-16 2013-10-11 30.388 5,974 +8 0.13% 181,537
2013-09-27 2013-09-25 31.709 5,966 -60 0.13% 189,176
2013-09-26 2013-09-24 29.727 6,026 +60 0.13% 179,137
2013-09-23 2013-09-18 31.048 5,966 -181 0.13% 185,235
2013-09-12 2013-09-10 32.039 6,147 -121 0.14% 196,946
2013-09-10 2013-09-06 29.727 6,268 +60 0.14% 186,331
2013-08-29 2013-08-27 32.700 6,208 -60 0.14% 203,002
2013-08-27 2013-08-23 31.709 6,268 -122 0.14% 198,753
2013-08-23 2013-08-21 31.048 6,390 -60 0.14% 198,400
2013-08-22 2013-08-20 28.406 6,450 -4 0.14% 183,219
2013-08-15 2013-08-12 30.388 6,454 +182 0.14% 196,123
2013-08-13 2013-08-09 30.718 6,272 +60 0.14% 192,664
2013-08-08 2013-08-06 33.030 6,212 +182 0.14% 205,184
2013-08-05 2013-08-01 39.967 6,030 -255 0.13% 240,999
2013-05-22 2013-05-20 23.782 6,285 +242 0.14% 149,469
2013-04-05 2013-04-02 23.782 6,043 -65 0.13% 143,714
2013-03-05 2013-03-01 29.067 6,108 +2 0.13% 177,539
2013-03-01 2013-02-27 28.736 6,106 -2 0.13% 175,464
2013-02-19 2013-02-15 31.048 6,108 -32 0.13% 189,644
2013-02-15 2013-02-08 27.415 6,140 -3 0.14% 168,329
2013-02-04 2013-01-31 28.406 6,143 -6 0.14% 174,498
2013-02-01 2013-01-30 29.397 6,149 -38 0.14% 180,762
2013-01-17 2013-01-15 30.388 6,187 +6 0.14% 188,010
2013-01-15 2013-01-11 31.379 6,181 +182 0.14% 193,952
2013-01-08 2013-01-04 29.727 5,999 +2 0.13% 178,334
2013-01-03 2012-12-31 29.727 5,997 -6 0.13% 178,274
2013-01-02 2012-12-27 29.727 6,003 -4 0.13% 178,453
2012-12-20 2012-12-18 31.379 6,007 -2 0.13% 188,492
2012-12-17 2012-12-13 27.085 6,009 -4 0.13% 162,753
2012-11-06 2012-11-02 25.103 6,013 -11 0.13% 150,945
2012-11-05 2012-11-01 26.424 6,024 +61 0.13% 159,180
2012-10-30 2012-10-26 26.424 5,963 -1 0.13% 157,568
2012-10-26 2012-10-24 27.085 5,964 -25 0.13% 161,534
2012-10-16 2012-10-12 29.067 5,989 -5 0.13% 174,080
2012-10-05 2012-10-03 31.379 5,994 -1 0.13% 188,084
2012-10-04 2012-09-28 31.709 5,995 +1 0.13% 190,096
2012-09-18 2012-09-14 29.067 5,994 +6 0.13% 174,226
2012-09-17 2012-09-13 26.424 5,988 +1 0.13% 158,228
2012-09-03 2012-08-30 26.755 5,987 +9 0.13% 160,179
2012-08-27 2012-08-23 23.121 5,978 -23 0.13% 138,219
2012-08-22 2012-08-20 26.094 6,001 +2 0.13% 156,590
2012-08-17 2012-08-15 26.424 5,999 +1 0.13% 158,519
2012-08-14 2012-08-10 26.424 5,998 +6 0.13% 158,493
2012-08-08 2012-08-06 26.424 5,992 -17 0.13% 158,334
2012-07-12 2012-07-10 28.076 6,009 -265 0.13% 168,707
2012-06-08 2012-06-06 26.424 6,274 -10 0.14% 165,786
2012-06-01 2012-05-30 26.424 6,284 -5 0.14% 166,050
2012-05-14 2012-05-10 25.103 6,289 +2 0.14% 157,873
2012-05-08 2012-05-04 26.424 6,287 -1 0.14% 166,129
2012-04-26 2012-04-24 26.755 6,288 -7 0.14% 168,233
2012-03-27 2012-03-23 28.076 6,295 -112 0.14% 176,737
2012-03-26 2012-03-22 28.076 6,407 -63 0.14% 179,881
2012-02-24 2012-02-22 32.039 6,470 -257 0.14% 207,295
2012-02-20 2012-02-16 32.370 6,727 -192 0.15% 217,751
2012-02-03 2012-02-01 26.424 6,919 -129 0.15% 182,829
2012-01-26 2012-01-19 27.745 7,048 -41 0.16% 195,550
2012-01-19 2012-01-17 29.727 7,089 -60 0.16% 210,737
2012-01-18 2012-01-16 27.085 7,149 -62 0.16% 193,630
2011-12-30 2011-12-28 23.782 7,211 -10 0.16% 171,491
2011-12-28 2011-12-22 28.406 7,221 -60 0.16% 205,120
2011-12-22 2011-12-20 29.727 7,281 -24 0.16% 216,444
2011-12-20 2011-12-16 28.406 7,305 -23 0.16% 207,506
2011-12-19 2011-12-15 29.727 7,328 -115 0.16% 217,841
2011-12-13 2011-12-09 28.076 7,443 -1 0.16% 208,968
2011-12-09 2011-12-07 28.406 7,444 -21 0.16% 211,455
2011-11-16 2011-11-14 35.012 7,465 -4 0.16% 261,365
2011-11-09 2011-11-07 34.021 7,469 -15 0.16% 254,104
2011-10-31 2011-10-27 33.030 7,484 -60 0.16% 247,199
2011-10-27 2011-10-25 33.030 7,544 +61 0.17% 249,181
2011-10-26 2011-10-24 33.691 7,483 -44 0.16% 252,109
2011-10-21 2011-10-19 33.691 7,527 -46 0.17% 253,591
2011-10-19 2011-10-17 35.673 7,573 -4 0.17% 270,150
2011-10-14 2011-10-12 32.700 7,577 +3 0.17% 247,768
2011-10-13 2011-10-11 33.030 7,574 +21 0.17% 250,172
2011-10-10 2011-10-06 30.718 7,553 -164 0.17% 232,014
2011-10-06 2011-10-03 30.388 7,717 -171 0.17% 234,503
2011-09-28 2011-09-26 28.406 7,888 -37 0.17% 224,067
2011-09-14 2011-09-09 35.673 7,925 -2 0.17% 282,706
2011-09-09 2011-09-07 35.673 7,927 -15 0.17% 282,778
2011-09-05 2011-09-01 36.333 7,942 -1 0.17% 288,559
2011-08-24 2011-08-22 35.342 7,943 -17 0.17% 280,725
2011-08-16 2011-08-12 38.976 7,960 -6 0.18% 310,247
2011-08-09 2011-08-05 36.994 7,966 -302 0.18% 294,694
2011-08-01 2011-07-28 36.333 8,268 -6 0.18% 300,404
2011-07-26 2011-07-22 39.306 8,274 -35 0.18% 325,218
2011-07-12 2011-07-08 41.288 8,309 -60 0.18% 343,061
2011-07-07 2011-07-05 40.958 8,369 -124 0.18% 342,774
2011-06-30 2011-06-28 39.967 8,493 +5 0.19% 339,437
2011-06-29 2011-06-27 39.967 8,488 -242 0.19% 339,237
2011-06-27 2011-06-23 43.270 8,730 -61 0.19% 377,744
2011-06-24 2011-06-22 41.618 8,791 -14 0.19% 365,865
2011-06-16 2011-06-14 43.270 8,805 +124 0.19% 380,990
2011-06-15 2011-06-13 43.930 8,681 -23 0.19% 381,359
2011-06-14 2011-06-10 37.324 8,704 -4 0.19% 324,870
2011-06-10 2011-06-08 38.976 8,708 -12 0.19% 339,401
2011-06-08 2011-06-03 42.939 8,720 -363 0.19% 374,432
2011-06-07 2011-06-02 43.600 9,083 +34 0.20% 396,019
2011-06-03 2011-06-01 42.939 9,049 +96 0.20% 388,559
2011-06-02 2011-05-31 43.270 8,953 -9 0.20% 387,394
2011-06-01 2011-05-30 45.252 8,962 -3 0.20% 405,544
2011-05-31 2011-05-27 44.261 8,965 -27 0.20% 396,796
2011-05-30 2011-05-26 43.270 8,992 -2 0.20% 389,081
2011-05-27 2011-05-25 44.591 8,994 -4 0.20% 401,051
2011-05-26 2011-05-24 44.921 8,998 +150 0.20% 404,201
2011-05-25 2011-05-23 41.948 8,848 -7 0.19% 371,160
2011-05-24 2011-05-20 41.618 8,855 -64 0.19% 368,529
2011-05-23 2011-05-19 42.609 8,919 -4 0.20% 380,030
2011-05-20 2011-05-18 44.591 8,923 -700 0.20% 397,885
2011-05-19 2011-05-17 43.270 9,623 -44 0.21% 416,384
2011-05-17 2011-05-13 49.215 9,667 +221 0.21% 475,763
2011-05-16 2011-05-12 57.142 9,446 +23 0.21% 539,767
2011-05-13 2011-05-11 57.142 9,423 -7 0.21% 538,453
2011-05-12 2011-05-09 50.536 9,430 +7,194 0.21% 476,558
2011-05-04 2011-04-29 54.830 2,236 -60 0.05% 122,601
2011-02-24 2011-02-22 62.097 2,296 -16 0.05% 142,575
2011-02-23 2011-02-21 62.097 2,312 -484 0.05% 143,568
2011-02-22 2011-02-18 62.758 2,796 -8 0.06% 175,470
2011-02-18 2011-02-16 66.061 2,804 -242 0.06% 185,234
2011-02-15 2011-02-11 65.730 3,046 -667 0.07% 200,215
2011-02-14 2011-02-10 62.427 3,713 +606 0.08% 231,792
2011-02-11 2011-02-09 59.455 3,107 +545 0.07% 184,725
2011-01-31 2011-01-27 68.703 2,562 -61 0.06% 176,017
2011-01-21 2011-01-19 67.712 2,623 -302 0.06% 177,609
2011-01-18 2011-01-14 71.676 2,925 +545 0.06% 209,652
2011-01-17 2011-01-13 95.458 2,380 +846 0.05% 227,189
2011-01-14 2011-01-12 54.830 1,534 +125 0.03% 84,110
2011-01-13 2011-01-11 42.939 1,409 -188 0.03% 60,502
2010-12-15 2010-12-13 39.636 1,597 -8 0.04% 63,299
2010-12-08 2010-12-06 40.627 1,605 -2 0.04% 65,207
2010-11-30 2010-11-26 44.591 1,607 -2 0.04% 71,658
2010-11-24 2010-11-22 43.270 1,609 -61 0.04% 69,621
2010-11-19 2010-11-17 42.939 1,670 -60 0.04% 71,709
2010-11-18 2010-11-16 45.582 1,730 -303 0.04% 78,857
2010-11-16 2010-11-12 45.252 2,033 +182 0.04% 91,996
2010-11-12 2010-11-10 44.591 1,851 +60 0.04% 82,538
2010-11-09 2010-11-05 50.536 1,791 -121 0.04% 90,511
2010-11-01 2010-10-28 51.527 1,912 -2 0.04% 98,520
2010-10-15 2010-10-13 48.555 1,914 +121 0.04% 92,933
2010-10-12 2010-10-08 55.161 1,793 -121 0.04% 98,903
2010-10-11 2010-10-07 49.545 1,914 +121 0.04% 94,830
2010-10-06 2010-10-04 54.500 1,793 -121 0.04% 97,718
2010-10-04 2010-09-29 51.858 1,914 -2 0.04% 99,255
2010-09-30 2010-09-28 48.885 1,916 +121 0.04% 93,663
2010-09-29 2010-09-27 52.848 1,795 -4 0.04% 94,863
2010-09-21 2010-09-17 62.758 1,799 -60 0.04% 112,901
2010-09-20 2010-09-16 66.391 1,859 -242 0.04% 123,421
2010-09-17 2010-09-15 56.152 2,101 +177 0.05% 117,974
2010-09-16 2010-09-14 32.370 1,924 -121 0.04% 62,279
2010-09-07 2010-09-03 37.985 2,045 -121 0.05% 77,679
2010-09-06 2010-09-02 37.655 2,166 +121 0.05% 81,560
2010-07-16 2010-07-14 41.288 2,045 -181 0.05% 84,434
2010-07-12 2010-07-08 40.627 2,226 +242 0.05% 90,436
2010-06-18 2010-06-15 41.288 1,984 +121 0.04% 81,915
2010-05-20 2010-05-18 37.985 1,863 -2 0.04% 70,766
2010-05-05 2010-05-03 77.621 1,865 -424 0.04% 144,764
2010-04-28 2010-04-26 75.970 2,289 -8 0.05% 173,895
2010-04-23 2010-04-21 82.576 2,297 -4 0.05% 189,677
2010-04-20 2010-04-16 84.888 2,301 +120 0.05% 195,327
2010-04-19 2010-04-15 83.236 2,181 -4 0.05% 181,539
2010-04-16 2010-04-14 99.752 2,185 +781 0.05% 217,957
2010-04-15 2010-04-13 107.679 1,404 +128 0.03% 151,181
2010-04-14 2010-04-12 42.939 1,276 -302 0.03% 54,791
2010-04-13 2010-04-09 31.709 1,578 +302 0.03% 50,037
2010-04-12 2010-04-08 27.085 1,276 -3 0.03% 34,560
2010-04-07 2010-03-31 19.158 1,279 -61 0.03% 24,503
2010-03-26 2010-03-24 21.470 1,340 -242 0.03% 28,769
2010-03-02 2010-02-26 14.864 1,582 -6 0.03% 23,514
2010-02-23 2010-02-19 14.864 1,588 +8 0.03% 23,603
2010-02-12 2010-02-10 14.864 1,580 +60 0.03% 23,485
2010-01-26 2010-01-22 19.818 1,520 -121 0.03% 30,124
2010-01-20 2010-01-18 19.818 1,641 +2 0.04% 32,522
2010-01-13 2010-01-11 17.836 1,639 +121 0.04% 29,234
2010-01-08 2010-01-06 16.845 1,518 -4 0.03% 25,571
2009-12-08 2009-12-04 16.515 1,522 +61 0.03% 25,136
2009-12-04 2009-12-02 16.515 1,461 -1 0.03% 24,129
2009-11-18 2009-11-16 14.864 1,462 +4 0.03% 21,731
2009-11-05 2009-11-03 15.524 1,458 -5 0.03% 22,634
2009-09-25 2009-09-23 18.167 1,463 +60 0.03% 26,578
2009-09-18 2009-09-16 18.827 1,403 +61 0.03% 26,415
2009-09-09 2009-09-07 18.827 1,342 -2 0.03% 25,266
2009-08-31 2009-08-27 19.818 1,344 -6 0.03% 26,636
2009-08-12 2009-08-10 17.176 1,350 -2 0.03% 23,187
2009-08-10 2009-08-06 18.167 1,352 +60 0.03% 24,561
2009-08-03 2009-07-30 17.506 1,292 -1 0.03% 22,618
2009-07-29 2009-07-27 17.176 1,293 +4 0.03% 22,208
2009-07-13 2009-07-09 19.818 1,289 -121 0.03% 25,546
2009-07-06 2009-07-02 20.148 1,410 +4 0.03% 28,409
2009-06-26 2009-06-24 20.148 1,406 -4 0.03% 28,329
2009-06-05 2009-06-03 24.442 1,410 -121 0.03% 34,464
2009-06-04 2009-06-02 25.103 1,531 -61 0.03% 38,433
2009-05-29 2009-05-26 25.433 1,592 -1,453 0.04% 40,490
2009-01-19 2009-01-15 7.597 3,045 +3 0.07% 23,133
2008-12-29 2008-12-22 6.606 3,042 -1 0.07% 20,096
2008-11-10 2008-11-06 6.705 3,043 +60 0.07% 20,404
2008-11-05 2008-11-03 6.771 2,983 +57 0.07% 20,199
2008-10-22 2008-10-20 7.927 2,926 +61 0.06% 23,195
2008-09-03 2008-09-01 10.735 2,865 +60 0.06% 30,755
2008-07-28 2008-07-24 13.873 2,805 +61 0.06% 38,913
2008-07-16 2008-07-14 16.515 2,744 +1,211 0.06% 45,318
2008-06-24 2008-06-20 20.479 1,533 +242 0.03% 31,394
2008-05-21 2008-05-19 25.764 1,291 -2 0.03% 33,261
2008-05-16 2008-05-14 25.764 1,293 -2 0.03% 33,312
2008-04-24 2008-04-22 28.076 1,295 -4 0.03% 36,358
2008-03-07 2008-03-05 31.379 1,299 -60 0.03% 40,761
2008-03-06 2008-03-04 28.076 1,359 -125 0.03% 38,155
2008-02-18 2008-02-14 23.121 1,484 -7 0.03% 34,312
2007-12-27 2007-12-20 24.112 1,491 +61 0.03% 35,951
2007-12-18 2007-12-14 27.415 1,430 -2 0.03% 39,204
2007-11-19 2007-11-15 26.424 1,432 +2 0.03% 37,840
2007-11-14 2007-11-12 26.424 1,430 -2 0.03% 37,787
2007-11-06 2007-11-02 28.076 1,432 -63 0.03% 40,204
2007-11-05 2007-11-01 28.076 1,495 +182 0.03% 41,973
2007-09-07 2007-09-05 33.030 1,313 -2 0.03% 43,369
2007-08-17 2007-08-15 33.030 1,315 -1 0.03% 43,435
2007-08-06 2007-08-02 42.279 1,316 -2 0.03% 55,639
2007-08-02 2007-07-31 43.600 1,318 -4 0.03% 57,465
2007-07-30 2007-07-26 43.600 1,322 -3 0.03% 57,639
2007-07-17 2007-07-13 29.727 1,325 -24 0.03% 39,389
2007-07-13 2007-07-11 33.361 1,349 -4 0.03% 45,003
2007-07-11 2007-07-09 33.030 1,353 -6 0.03% 44,690
2007-06-26 2007-06-22 37.985 1,359 0.03% 51,621

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top