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: UBS SECURITIES HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.730 1,160,405 +0 0.23% 2,007,501
2025-10-13 2025-10-09 1.820 1,160,405 +0 0.23% 2,111,937
2025-10-10 2025-10-08 1.810 1,160,405 +0 0.23% 2,100,333
2025-10-09 2025-10-06 1.900 1,160,405 +0 0.23% 2,204,770
2025-10-08 2025-10-03 1.910 1,160,405 +0 0.23% 2,216,374
2025-10-06 2025-10-02 1.940 1,160,405 +0 0.23% 2,251,186
2025-10-03 2025-09-30 2.070 1,160,405 +0 0.23% 2,402,038
2025-10-02 2025-09-29 2.010 1,160,405 +0 0.23% 2,332,414
2025-09-30 2025-09-26 2.180 1,160,405 +0 0.23% 2,529,683
2025-09-29 2025-09-25 2.230 1,160,405 -86,000 0.23% 2,587,703
2025-09-26 2025-09-24 2.300 1,246,405 +186,000 0.25% 2,866,732
2025-03-10 2025-03-06 1.320 1,060,405 -274,000 0.21% 1,399,735
2024-10-03 2024-09-30 1.540 1,334,405 -190,400 0.27% 2,054,984
2024-09-27 2024-09-25 1.420 1,524,805 +100,000 0.31% 2,165,223
2024-08-22 2024-08-20 1.470 1,424,805 -50,000 0.29% 2,094,463
2024-07-02 2024-06-27 1.680 1,474,805 -164,000 0.30% 2,477,672
2024-06-28 2024-06-26 1.690 1,638,805 -136,000 0.33% 2,769,580
2024-04-24 2024-04-22 1.780 1,774,805 +62,600 0.36% 3,159,153
2023-02-02 2023-01-31 3.500 1,712,205 +150,000 0.34% 5,992,718
2023-01-03 2022-12-29 3.500 1,562,205 +50,000 0.31% 5,467,718
2022-11-25 2022-11-23 3.450 1,512,205 +140,000 0.30% 5,217,107
2022-11-23 2022-11-21 3.650 1,372,205 +100,000 0.27% 5,008,548
2022-08-03 2022-08-01 3.750 1,272,205 -200,000 0.25% 4,770,769
2022-07-05 2022-06-30 4.100 1,472,205 +9,040 0.29% 6,036,040
2021-11-26 2021-11-24 5.000 1,463,165 +145,560 0.29% 7,315,825
2021-08-24 2021-08-20 6.300 1,317,605 -154,600 0.26% 8,300,912
2021-07-06 2021-07-02 6.900 1,472,205 +10,000 0.29% 10,158,214
2021-06-23 2021-06-21 7.100 1,462,205 +10,000 0.29% 10,381,656
2021-06-04 2021-06-02 7.900 1,452,205 +20,000 0.29% 11,472,420
2021-05-25 2021-05-21 7.200 1,432,205 -600 0.29% 10,311,876
2021-05-24 2021-05-20 7.300 1,432,805 +600 0.29% 10,459,476
2021-03-29 2021-03-25 7.500 1,432,205 -400 0.29% 10,741,538
2021-03-25 2021-03-23 7.700 1,432,605 -6,800 0.29% 11,031,058
2021-03-24 2021-03-22 8.300 1,439,405 -5,600 0.29% 11,947,061
2021-03-23 2021-03-19 8.000 1,445,005 +12,400 0.29% 11,560,040
2021-03-08 2021-03-04 8.300 1,432,605 +10,400 0.29% 11,890,621
2021-02-23 2021-02-19 12.400 1,422,205 +20,000 0.28% 17,635,342
2021-02-19 2021-02-17 17.400 1,402,205 -40,600 0.28% 24,398,367
2021-02-18 2021-02-16 14.800 1,442,805 +80,600 0.29% 21,353,514
2021-01-22 2021-01-20 5.600 1,362,205 +57,500 0.27% 7,628,348
2020-10-15 2020-10-12 3.500 1,304,705 -7,000 0.26% 4,566,468
2020-10-14 2020-10-09 3.450 1,311,705 +7,000 0.26% 4,525,382
2020-09-28 2020-09-24 3.600 1,304,705 -230,400 0.26% 4,696,938
2020-09-23 2020-09-21 3.700 1,535,105 -2,400 0.31% 5,679,888
2020-09-22 2020-09-18 3.800 1,537,505 +232,800 0.31% 5,842,519
2020-08-13 2020-08-11 4.300 1,304,705 -140,000 0.26% 5,610,232
2020-07-10 2020-07-08 5.100 1,444,705 +14,600 0.29% 7,367,995
2020-06-29 2020-06-24 4.150 1,430,105 +31,200 0.29% 5,934,936
2020-06-19 2020-06-17 3.500 1,398,905 +26,800 0.28% 4,896,168
2020-06-17 2020-06-15 3.600 1,372,105 -159,380 0.27% 4,939,578
2020-06-16 2020-06-12 3.750 1,531,485 -37,200 0.31% 5,743,069
2020-06-12 2020-06-10 3.550 1,568,685 +37,200 0.31% 5,568,832
2020-06-08 2020-06-04 3.200 1,531,485 -1,600 0.31% 4,900,752
2020-06-05 2020-06-03 3.100 1,533,085 -3,000 0.31% 4,752,564
2020-06-04 2020-06-02 3.050 1,536,085 -1,400 0.31% 4,685,059
2020-06-02 2020-05-29 2.950 1,537,485 +6,000 0.31% 4,535,581
2020-05-21 2020-05-19 3.850 1,531,485 -57,500 0.31% 5,896,217
2020-05-18 2020-05-14 4.000 1,588,985 -3,420 0.32% 6,355,940
2020-05-15 2020-05-13 4.100 1,592,405 -2,000 0.32% 6,528,860
2020-05-14 2020-05-12 4.100 1,594,405 +2,000 0.32% 6,537,060
2020-04-07 2020-04-03 4.050 1,592,405 +200 0.32% 6,449,240
2020-04-06 2020-04-02 3.900 1,592,205 +7,400 0.32% 6,209,600
2020-04-03 2020-04-01 3.900 1,584,805 +5,200 0.32% 6,180,740
2020-04-02 2020-03-31 4.000 1,579,605 +2,200 0.32% 6,318,420
2020-04-01 2020-03-30 3.850 1,577,405 +3,800 0.32% 6,073,009
2020-03-16 2020-03-12 4.400 1,573,605 -10,600 0.32% 6,923,862
2020-01-10 2020-01-08 5.900 1,584,205 +3,200 0.32% 9,346,810
2020-01-08 2020-01-06 5.700 1,581,005 +200 0.32% 9,011,728
2020-01-03 2019-12-31 5.600 1,580,805 +1,600 0.32% 8,852,508
2019-12-20 2019-12-18 5.900 1,579,205 +3,200 0.32% 9,317,310
2019-12-13 2019-12-11 5.700 1,576,005 -1,000 0.32% 8,983,228
2019-12-06 2019-12-04 5.600 1,577,005 +1,000 0.32% 8,831,228
2019-12-03 2019-11-29 5.600 1,576,005 -10,600 0.32% 8,825,628
2019-11-29 2019-11-27 5.700 1,586,605 +600 0.32% 9,043,648
2019-11-07 2019-11-05 5.900 1,586,005 +33,800 0.32% 9,357,430
2019-11-06 2019-11-04 6.000 1,552,205 -33,800 0.31% 9,313,230
2019-10-30 2019-10-28 6.400 1,586,005 +11,400 0.32% 10,150,432
2019-10-29 2019-10-25 6.300 1,574,605 +1,200 0.32% 9,920,012
2019-10-25 2019-10-23 6.100 1,573,405 -88,500 0.32% 9,597,770
2019-10-24 2019-10-22 6.400 1,661,905 +1,400 0.33% 10,636,192
2019-10-23 2019-10-21 6.400 1,660,505 +8,200 0.33% 10,627,232
2019-10-22 2019-10-18 6.200 1,652,305 +2,200 0.33% 10,244,291
2019-10-21 2019-10-17 6.200 1,650,105 +1,600 0.33% 10,230,651
2019-10-17 2019-10-15 6.200 1,648,505 +2,400 0.33% 10,220,731
2019-10-11 2019-10-09 6.100 1,646,105 +1,200 0.33% 10,041,240
2019-10-04 2019-10-02 6.500 1,644,905 +800 0.33% 10,691,882
2019-09-27 2019-09-25 6.500 1,644,105 +2,400 0.33% 10,686,682
2019-09-20 2019-09-18 6.600 1,641,705 +4,400 0.33% 10,835,253
2019-09-13 2019-09-11 6.700 1,637,305 +24,600 0.33% 10,969,944
2019-09-09 2019-09-05 6.400 1,612,705 +1,800 0.32% 10,321,312
2019-08-30 2019-08-28 6.500 1,610,905 +29,400 0.32% 10,470,882
2019-08-29 2019-08-27 6.500 1,581,505 +23,600 0.32% 10,279,782
2019-08-28 2019-08-26 6.200 1,557,905 +7,600 0.31% 9,659,011
2019-08-27 2019-08-23 6.400 1,550,305 -120,000 0.31% 9,921,952
2019-08-26 2019-08-22 6.500 1,670,305 +10,800 0.33% 10,856,982
2019-08-23 2019-08-21 6.300 1,659,505 +63,000 0.33% 10,454,882
2019-08-22 2019-08-20 6.500 1,596,505 +14,200 0.32% 10,377,282
2019-08-21 2019-08-19 6.500 1,582,305 +14,200 0.32% 10,284,982
2019-08-16 2019-08-14 6.700 1,568,105 +12,200 0.31% 10,506,304
2019-08-09 2019-08-07 6.300 1,555,905 +5,200 0.31% 9,802,202
2019-07-23 2019-07-19 6.900 1,550,705 +5,200 0.31% 10,699,864
2019-07-05 2019-07-03 6.900 1,545,505 +79,000 0.31% 10,663,984
2019-06-28 2019-06-26 7.100 1,466,505 +1,000 0.29% 10,412,186
2019-06-21 2019-06-19 6.900 1,465,505 +15,000 0.29% 10,111,984
2019-06-18 2019-06-14 6.500 1,450,505 +12,200 0.29% 9,428,282
2019-06-17 2019-06-13 6.600 1,438,305 -100,000 0.29% 9,492,813
2019-06-10 2019-06-05 7.294 1,538,305 -15,396 0.31% 11,220,836
2019-05-31 2019-05-29 7.097 1,553,701 +11,362 0.31% 11,026,838
2019-05-21 2019-05-17 7.196 1,542,339 +101,450 0.30% 11,098,231
2019-05-09 2019-05-07 7.787 1,440,889 -142,029 0.28% 11,220,408
2019-05-08 2019-05-06 7.689 1,582,918 -60,870 0.31% 12,170,378
2019-05-07 2019-05-03 8.674 1,643,788 +812 0.32% 14,258,687
2019-04-29 2019-04-25 8.674 1,642,976 +203 0.32% 14,251,643
2019-04-25 2019-04-23 8.674 1,642,773 +811 0.32% 14,249,882
2019-04-23 2019-04-17 8.576 1,641,962 +9,942 0.32% 14,080,997
2019-04-12 2019-04-10 9.069 1,632,020 +8,116 0.32% 14,800,090
2019-04-10 2019-04-08 9.069 1,623,904 +609 0.32% 14,726,489
2019-03-21 2019-03-19 8.674 1,623,295 -107,334 0.32% 14,080,925
2019-02-20 2019-02-18 8.181 1,730,629 +98,812 0.34% 14,159,018
2018-11-29 2018-11-27 7.886 1,631,817 +1,623 0.32% 12,868,043
2018-09-13 2018-09-11 6.604 1,630,194 -4,261 0.32% 10,766,267
2018-09-06 2018-09-04 7.294 1,634,455 -101,449 0.32% 11,922,182
2018-08-31 2018-08-29 7.491 1,735,904 +2,841 0.34% 13,004,401
2018-08-28 2018-08-24 7.491 1,733,063 +5 0.34% 12,983,118
2018-08-24 2018-08-22 7.393 1,733,058 +812 0.34% 12,812,250
2018-08-23 2018-08-21 7.491 1,732,246 +1,420 0.34% 12,976,997
2018-08-14 2018-08-10 8.970 1,730,826 -609 0.34% 15,525,509
2018-08-13 2018-08-09 8.970 1,731,435 +105,102 0.34% 15,530,972
2018-07-13 2018-07-11 6.111 1,626,333 +608 0.32% 9,939,218
2018-07-10 2018-07-06 6.703 1,625,725 +14,609 0.32% 10,897,002
2018-06-28 2018-06-26 6.801 1,611,116 +202,899 0.32% 10,957,890
2018-06-08 2018-06-06 6.707 1,408,217 -19,011 0.28% 9,444,861
2018-05-25 2018-05-23 7.776 1,427,228 +1,851 0.28% 11,098,397
2018-05-02 2018-04-27 7.971 1,425,377 +206 0.28% 11,361,103
2018-04-30 2018-04-26 7.971 1,425,171 +206 0.28% 11,359,461
2018-04-27 2018-04-25 7.971 1,424,965 +1,029 0.28% 11,357,819
2018-02-13 2018-02-09 9.040 1,423,936 -5,556 0.28% 12,872,127
2018-02-12 2018-02-08 9.429 1,429,492 -1,440 0.28% 13,478,153
2018-02-08 2018-02-06 9.331 1,430,932 -41,357 0.28% 13,352,640
2018-02-07 2018-02-05 10.109 1,472,289 -617 0.29% 14,883,440
2018-02-01 2018-01-30 10.692 1,472,906 -3,292 0.29% 15,748,697
2018-01-31 2018-01-29 10.595 1,476,198 +1,028 0.29% 15,640,406
2018-01-29 2018-01-25 10.692 1,475,170 +2,264 0.29% 15,772,904
2018-01-24 2018-01-22 10.498 1,472,906 +205 0.29% 15,462,357
2018-01-23 2018-01-19 10.401 1,472,701 -205 0.29% 15,317,055
2018-01-19 2018-01-17 10.303 1,472,906 +4,526 0.29% 15,176,017
2018-01-17 2018-01-15 10.012 1,468,380 -617 0.29% 14,701,193
2018-01-15 2018-01-11 10.401 1,468,997 +2,881 0.29% 15,278,531
2018-01-11 2018-01-09 10.789 1,466,116 -412 0.29% 15,818,606
2018-01-09 2018-01-05 10.692 1,466,528 -823 0.29% 15,680,501
2018-01-05 2018-01-03 10.692 1,467,351 -1,440 0.29% 15,689,301
2018-01-02 2017-12-28 10.789 1,468,791 -2,881 0.29% 15,847,468
2017-12-22 2017-12-20 10.887 1,471,672 -411 0.29% 16,021,603
2017-11-29 2017-11-27 10.789 1,472,083 -4,733 0.29% 15,882,987
2017-11-22 2017-11-20 9.720 1,476,816 -8,847 0.29% 14,355,003
2017-11-16 2017-11-14 10.692 1,485,663 -823 0.29% 15,885,098
2017-11-13 2017-11-09 10.887 1,486,486 -412 0.29% 16,182,878
2017-11-09 2017-11-07 10.887 1,486,898 +618 0.29% 16,187,363
2017-11-08 2017-11-06 10.887 1,486,280 +1,440 0.29% 16,180,635
2017-11-07 2017-11-03 10.887 1,484,840 +206 0.29% 16,164,958
2017-11-02 2017-10-31 11.081 1,484,634 -206 0.29% 16,451,335
2017-11-01 2017-10-30 11.081 1,484,840 -206 0.29% 16,453,618
2017-10-31 2017-10-27 11.081 1,485,046 -411 0.29% 16,455,901
2017-10-19 2017-10-17 11.081 1,485,457 -1,235 0.29% 16,460,455
2017-10-18 2017-10-16 11.275 1,486,692 -3,498 0.29% 16,763,160
2017-10-17 2017-10-13 11.178 1,490,190 +5,761 0.29% 16,657,752
2017-10-16 2017-10-12 11.275 1,484,429 -411 0.29% 16,737,644
2017-10-13 2017-10-11 11.275 1,484,840 +2,263 0.29% 16,742,278
2017-10-12 2017-10-10 11.081 1,482,577 -1,440 0.29% 16,428,542
2017-10-10 2017-10-06 11.081 1,484,017 -1,235 0.29% 16,444,498
2017-10-04 2017-09-29 11.081 1,485,252 -1,851 0.29% 16,458,184
2017-10-03 2017-09-28 10.984 1,487,103 +205 0.29% 16,334,145
2017-09-29 2017-09-27 11.178 1,486,898 +206 0.29% 16,620,953
2017-09-28 2017-09-26 11.081 1,486,692 +2,058 0.29% 16,474,140
2017-09-27 2017-09-25 10.984 1,484,634 +40,534 0.29% 16,307,025
2017-09-25 2017-09-21 11.081 1,444,100 +2,057 0.28% 16,002,175
2017-09-20 2017-09-18 11.178 1,442,043 +2,572 0.28% 16,119,551
2017-09-18 2017-09-14 11.178 1,439,471 +1,029 0.28% 16,090,801
2017-09-06 2017-09-04 11.081 1,438,442 -1,029 0.28% 15,939,479
2017-09-04 2017-08-31 11.081 1,439,471 +8,642 0.28% 15,950,881
2017-09-01 2017-08-30 11.081 1,430,829 -2,881 0.28% 15,855,118
2017-08-31 2017-08-29 10.984 1,433,710 +2,881 0.28% 15,747,683
2017-08-25 2017-08-22 11.275 1,430,829 -52,056 0.28% 16,133,278
2017-08-24 2017-08-21 11.470 1,482,885 -187,033 0.29% 17,008,514
2017-08-04 2017-08-02 11.178 1,669,918 +17,489 0.33% 18,666,801
2017-08-03 2017-08-01 11.178 1,652,429 +618 0.32% 18,471,304
2017-08-02 2017-07-31 11.275 1,651,811 -26,337 0.32% 18,624,956
2017-07-31 2017-07-27 11.373 1,678,148 +411 0.33% 19,085,038
2017-07-28 2017-07-26 11.470 1,677,737 +412 0.33% 19,243,444
2017-07-27 2017-07-25 11.373 1,677,325 +1,234 0.33% 19,075,678
2017-07-25 2017-07-21 11.470 1,676,091 -60,698 0.33% 19,224,564
2017-07-24 2017-07-20 11.178 1,736,789 +1,235 0.34% 19,414,303
2017-07-21 2017-07-19 11.373 1,735,554 +8,436 0.34% 19,737,898
2017-07-20 2017-07-18 11.178 1,727,118 +2,469 0.34% 19,306,198
2017-07-18 2017-07-14 11.373 1,724,649 +11,316 0.34% 19,613,879
2017-07-17 2017-07-13 11.373 1,713,333 +2,470 0.33% 19,485,185
2017-07-14 2017-07-12 10.984 1,710,863 +6,790 0.33% 18,791,895
2017-07-11 2017-07-07 10.887 1,704,073 +14,402 0.33% 18,551,675
2017-07-10 2017-07-06 10.789 1,689,671 -3,292 0.33% 18,230,645
2017-07-07 2017-07-05 10.887 1,692,963 -205 0.33% 18,430,724
2017-07-03 2017-06-29 11.178 1,693,168 -1,646 0.33% 18,926,696
2017-06-30 2017-06-28 11.373 1,694,814 +1,851 0.33% 19,274,575
2017-06-29 2017-06-27 11.373 1,692,963 -1,234 0.33% 19,253,524
2017-06-28 2017-06-26 11.275 1,694,197 -2,058 0.33% 19,102,878
2017-06-27 2017-06-23 11.178 1,696,255 +30,864 0.33% 18,961,203
2017-06-22 2017-06-20 11.373 1,665,391 -618 0.32% 18,939,957
2017-06-21 2017-06-19 11.567 1,666,009 -617 0.32% 19,270,865
2017-06-20 2017-06-16 11.373 1,666,626 -1,234 0.32% 18,954,002
2017-06-19 2017-06-15 11.470 1,667,860 -1,029 0.32% 19,130,156
2017-06-16 2017-06-14 11.567 1,668,889 -1,440 0.32% 19,304,178
2017-06-15 2017-06-13 11.470 1,670,329 -1,029 0.33% 19,158,475
2017-06-14 2017-06-12 11.275 1,671,358 -1,029 0.33% 18,845,357
2017-06-13 2017-06-09 11.373 1,672,387 -1,440 0.33% 19,019,520
2017-06-09 2017-06-07 11.567 1,673,827 +12,492 0.33% 19,361,296
2017-06-06 2017-06-02 11.374 1,661,335 -4,150 0.32% 18,896,520
2017-06-05 2017-06-01 11.085 1,665,485 -4,149 0.32% 18,462,104
2017-06-02 2017-05-31 11.856 1,669,634 +5,394 0.32% 19,795,616
2017-05-10 2017-05-08 12.242 1,664,240 +1,038 0.32% 20,373,343
2017-05-09 2017-05-05 12.627 1,663,202 +1,452 0.32% 21,001,916
2017-05-08 2017-05-04 12.917 1,661,750 -415 0.32% 21,464,121
2017-05-05 2017-05-02 12.917 1,662,165 -2,075 0.32% 21,469,481
2017-05-04 2017-04-28 12.820 1,664,240 -1,452 0.32% 21,335,863
2017-05-02 2017-04-27 12.917 1,665,692 +1,037 0.32% 21,515,038
2017-04-28 2017-04-26 13.013 1,664,655 -3,527 0.32% 21,662,103
2017-04-27 2017-04-25 13.399 1,668,182 +4,980 0.32% 22,351,200
2017-04-26 2017-04-24 13.013 1,663,202 +1,245 0.32% 21,643,196
2017-04-25 2017-04-21 13.302 1,661,957 +2,904 0.32% 22,107,594
2017-04-24 2017-04-20 13.399 1,659,053 -33,923 0.32% 22,228,885
2017-04-20 2017-04-18 13.206 1,692,976 +71,789 0.33% 22,357,024
2017-04-19 2017-04-13 13.495 1,621,187 +7,055 0.31% 21,877,806
2017-04-13 2017-04-11 13.495 1,614,132 -9,959 0.31% 21,782,599
2017-04-12 2017-04-10 13.881 1,624,091 +6,224 0.31% 22,543,195
2017-04-10 2017-04-06 14.170 1,617,867 -207 0.31% 22,924,653
2017-04-07 2017-04-05 14.266 1,618,074 -5,602 0.31% 23,083,556
2017-04-06 2017-04-03 13.977 1,623,676 -4,565 0.31% 22,693,945
2017-04-05 2017-03-31 13.977 1,628,241 -4,150 0.31% 22,757,749
2017-04-03 2017-03-30 13.881 1,632,391 +1,038 0.32% 22,658,403
2017-03-31 2017-03-29 14.073 1,631,353 -11,412 0.31% 22,958,495
2017-03-30 2017-03-28 14.170 1,642,765 -2,075 0.32% 23,277,450
2017-03-27 2017-03-23 13.784 1,644,840 +13,902 0.32% 22,672,652
2017-03-24 2017-03-22 14.170 1,630,938 -27,181 0.31% 23,109,865
2017-03-23 2017-03-21 13.591 1,658,119 +14,109 0.32% 22,536,031
2017-03-21 2017-03-17 13.013 1,644,010 +109,345 0.32% 21,393,451
2017-03-20 2017-03-16 12.724 1,534,665 +2,075 0.30% 19,526,758
2017-03-17 2017-03-15 12.627 1,532,590 -3,943 0.30% 19,352,626
2017-03-16 2017-03-14 12.627 1,536,533 -20,541 0.30% 19,402,416
2017-03-15 2017-03-13 12.145 1,557,074 +7,055 0.30% 18,911,345
2017-03-14 2017-03-10 11.953 1,550,019 -3,320 0.30% 18,526,839
2017-03-13 2017-03-09 12.145 1,553,339 +2,075 0.30% 18,865,982
2017-03-10 2017-03-08 12.242 1,551,264 -14,316 0.30% 18,990,310
2017-03-09 2017-03-07 12.242 1,565,580 +1,867 0.30% 19,165,564
2017-03-06 2017-03-02 12.338 1,563,713 +11,827 0.30% 19,293,438
2017-02-24 2017-02-22 12.531 1,551,886 -15,977 0.30% 19,446,694
2017-01-25 2017-01-23 13.013 1,567,863 -1,245 0.30% 20,402,552
2017-01-24 2017-01-20 12.917 1,569,108 -1,037 0.30% 20,267,503
2017-01-23 2017-01-19 12.917 1,570,145 +1,037 0.30% 20,280,898
2017-01-20 2017-01-18 12.724 1,569,108 -1,867 0.30% 19,965,003
2017-01-19 2017-01-17 12.724 1,570,975 -1,660 0.30% 19,988,759
2017-01-12 2017-01-10 12.531 1,572,635 +4,772 0.30% 19,706,700
2017-01-05 2017-01-03 12.724 1,567,863 -1,867 0.30% 19,949,162
2017-01-04 2016-12-30 12.627 1,569,730 -2,490 0.30% 19,821,608
2017-01-03 2016-12-29 12.531 1,572,220 -2,490 0.30% 19,701,500
2016-12-30 2016-12-28 12.531 1,574,710 -2,905 0.30% 19,732,702
2016-12-23 2016-12-21 11.760 1,577,615 +51,872 0.30% 18,552,544
2016-12-16 2016-12-14 13.109 1,525,743 +3,319 0.29% 20,001,516
2016-12-15 2016-12-13 13.206 1,522,424 +1,453 0.29% 20,104,756
2016-12-14 2016-12-12 13.591 1,520,971 +2,490 0.29% 20,672,008
2016-12-13 2016-12-09 13.977 1,518,481 +2,490 0.29% 21,223,645
2016-12-08 2016-12-06 13.977 1,515,991 -73,554 0.29% 21,188,843
2016-12-06 2016-12-02 14.170 1,589,545 +2,697 0.31% 22,523,339
2016-12-05 2016-12-01 14.362 1,586,848 +2,905 0.31% 22,791,044
2016-12-02 2016-11-30 14.652 1,583,943 +2,905 0.31% 23,207,361
2016-12-01 2016-11-29 14.555 1,581,038 +2,905 0.30% 23,012,398
2016-11-25 2016-11-23 14.844 1,578,133 -2,905 0.30% 23,426,475
2016-11-23 2016-11-21 14.941 1,581,038 +622 0.30% 23,621,998
2016-11-22 2016-11-18 15.134 1,580,416 +2,283 0.30% 23,917,385
2016-11-21 2016-11-17 14.941 1,578,133 +2,282 0.30% 23,578,595
2016-11-18 2016-11-16 15.134 1,575,851 +3,735 0.30% 23,848,300
2016-11-17 2016-11-15 14.748 1,572,116 +3,734 0.30% 23,185,616
2016-11-16 2016-11-14 14.748 1,568,382 +2,698 0.30% 23,130,547
2016-11-15 2016-11-11 14.844 1,565,684 +1,245 0.30% 23,241,677
2016-11-14 2016-11-10 14.844 1,564,439 +2,697 0.30% 23,223,195
2016-11-11 2016-11-09 14.652 1,561,742 +2,490 0.30% 22,882,080
2016-11-10 2016-11-08 14.844 1,559,252 +2,697 0.30% 23,146,197
2016-11-09 2016-11-07 14.555 1,556,555 +3,320 0.30% 22,656,042
2016-11-08 2016-11-04 14.844 1,553,235 +4,980 0.30% 23,056,878
2016-11-07 2016-11-03 15.134 1,548,255 +4,149 0.30% 23,430,673
2016-11-04 2016-11-02 15.134 1,544,106 +1,868 0.30% 23,367,884
2016-11-03 2016-11-01 15.230 1,542,238 +622 0.30% 23,488,274
2016-11-02 2016-10-31 15.134 1,541,616 +5,395 0.30% 23,330,201
2016-11-01 2016-10-28 15.230 1,536,221 +415 0.30% 23,396,635
2016-10-31 2016-10-27 15.326 1,535,806 +1,245 0.30% 23,538,355
2016-10-28 2016-10-26 15.326 1,534,561 +1,037 0.30% 23,519,273
2016-10-27 2016-10-25 15.616 1,533,524 +622 0.30% 23,946,840
2016-10-26 2016-10-24 15.616 1,532,902 +623 0.30% 23,937,127
2016-10-25 2016-10-20 15.230 1,532,279 +1,867 0.30% 23,336,599
2016-10-24 2016-10-19 15.712 1,530,412 +6,847 0.29% 24,045,764
2016-10-20 2016-10-18 15.712 1,523,565 +2,490 0.29% 23,938,185
2016-10-19 2016-10-17 15.519 1,521,075 +415 0.29% 23,605,822
2016-10-18 2016-10-14 15.616 1,520,660 -1,245 0.29% 23,745,961
2016-10-17 2016-10-13 15.712 1,521,905 -415 0.29% 23,912,103
2016-10-13 2016-10-11 16.001 1,522,320 +4,357 0.29% 24,358,843
2016-10-07 2016-10-05 16.290 1,517,963 +623 0.29% 24,728,086
2016-10-06 2016-10-04 16.098 1,517,340 +622 0.29% 24,425,418
2016-10-05 2016-10-03 15.905 1,516,718 +830 0.29% 24,123,005
2016-10-04 2016-09-30 15.712 1,515,888 -49,174 0.29% 23,817,564
2016-10-03 2016-09-29 15.616 1,565,062 -49,174 0.30% 24,439,323
2016-09-30 2016-09-28 15.712 1,614,236 +4,150 0.31% 25,362,803
2016-09-29 2016-09-27 15.519 1,610,086 +14,316 0.31% 24,987,199
2016-09-28 2016-09-26 15.616 1,595,770 +1,453 0.31% 24,918,846
2016-09-27 2016-09-23 15.808 1,594,317 +4,772 0.31% 25,203,517
2016-09-26 2016-09-22 15.616 1,589,545 +13,072 0.31% 24,821,639
2016-09-23 2016-09-21 15.519 1,576,473 +24,068 0.30% 24,465,553
2016-09-22 2016-09-20 15.712 1,552,405 +4,150 0.30% 24,391,317
2016-09-21 2016-09-19 15.423 1,548,255 +4,149 0.30% 23,878,393
2016-09-20 2016-09-15 15.326 1,544,106 +830 0.30% 23,665,564
2016-09-19 2016-09-14 15.326 1,543,276 +623 0.30% 23,652,843
2016-09-15 2016-09-13 15.519 1,542,653 +5,809 0.30% 23,940,694
2016-09-14 2016-09-12 15.519 1,536,844 +2,905 0.30% 23,850,544
2016-09-13 2016-09-09 16.001 1,533,939 +86,729 0.30% 24,544,760
2016-09-12 2016-09-08 15.808 1,447,210 +830 0.28% 22,877,998
2016-09-09 2016-09-07 15.808 1,446,380 +3,320 0.28% 22,864,877
2016-09-08 2016-09-06 15.808 1,443,060 +5,809 0.28% 22,812,394
2016-09-07 2016-09-05 16.290 1,437,251 +5,810 0.28% 23,413,263
2016-09-06 2016-09-02 16.676 1,431,441 -208 0.28% 23,870,536
2016-09-05 2016-09-01 16.579 1,431,649 -45,024 0.28% 23,736,005
2016-09-02 2016-08-31 16.387 1,476,673 +2,905 0.28% 24,197,800
2016-09-01 2016-08-30 16.676 1,473,768 +2,282 0.28% 24,576,376
2016-08-31 2016-08-29 16.483 1,471,486 +623 0.28% 24,254,642
2016-08-30 2016-08-26 16.869 1,470,863 +10,374 0.28% 24,811,493
2016-08-29 2016-08-25 16.869 1,460,489 +9,337 0.28% 24,636,497
2016-08-26 2016-08-24 16.772 1,451,152 +2,904 0.28% 24,339,114
2016-08-25 2016-08-23 16.965 1,448,248 +623 0.28% 24,569,608
2016-08-24 2016-08-22 17.061 1,447,625 +1,452 0.28% 24,698,579
2016-08-23 2016-08-19 17.061 1,446,173 -25,520 0.28% 24,673,805
2016-08-22 2016-08-18 17.254 1,471,693 +3,319 0.28% 25,392,933
2016-08-19 2016-08-17 17.447 1,468,374 +36,933 0.28% 25,618,747
2016-08-18 2016-08-16 17.061 1,431,441 -623 0.28% 24,422,456
2016-08-16 2016-08-12 16.869 1,432,064 +623 0.28% 24,157,005
2016-08-12 2016-08-10 16.676 1,431,441 -58,511 0.28% 23,870,536
2016-08-10 2016-08-08 16.676 1,489,952 +31,110 0.29% 24,846,258
2016-08-08 2016-08-04 16.387 1,458,842 -817 0.28% 23,905,608
2016-08-05 2016-08-03 16.387 1,459,659 +1,245 0.28% 23,918,996
2016-08-03 2016-07-29 16.483 1,458,414 +4,357 0.28% 24,039,175
2016-08-01 2016-07-28 16.579 1,454,057 +3,112 0.28% 24,107,518
2016-07-29 2016-07-27 16.676 1,450,945 -2,490 0.28% 24,195,782
2016-07-28 2016-07-26 17.158 1,453,435 +1,245 0.28% 24,937,806
2016-07-26 2016-07-22 17.158 1,452,190 +1,453 0.28% 24,916,444
2016-07-25 2016-07-21 17.447 1,450,737 +622 0.28% 25,311,034
2016-07-22 2016-07-20 17.447 1,450,115 +2,282 0.28% 25,300,182
2016-07-21 2016-07-19 17.351 1,447,833 +623 0.28% 25,120,807
2016-07-20 2016-07-18 17.158 1,447,210 +2,282 0.28% 24,830,998
2016-07-19 2016-07-15 17.254 1,444,928 +623 0.28% 24,931,124
2016-07-18 2016-07-14 17.254 1,444,305 -1,660 0.28% 24,920,374
2016-07-15 2016-07-13 17.254 1,445,965 +3,942 0.28% 24,949,016
2016-07-14 2016-07-12 17.061 1,442,023 -1,452 0.28% 24,603,000
2016-07-13 2016-07-11 17.061 1,443,475 -2,490 0.28% 24,627,774
2016-07-12 2016-07-08 16.772 1,445,965 -208 0.28% 24,252,117
2016-07-11 2016-07-07 17.061 1,446,173 -1,245 0.28% 24,673,805
2016-07-08 2016-07-06 16.869 1,447,418 -1,867 0.28% 24,416,007
2016-07-07 2016-07-05 17.351 1,449,285 -1,452 0.28% 25,146,001
2016-07-06 2016-07-04 17.061 1,450,737 +3,527 0.28% 24,751,674
2016-07-05 2016-06-30 16.772 1,447,210 +2,697 0.28% 24,272,998
2016-07-04 2016-06-29 16.772 1,444,513 +830 0.28% 24,227,763
2016-06-30 2016-06-28 16.387 1,443,683 -830 0.28% 23,657,202
2016-06-29 2016-06-27 16.676 1,444,513 -1,452 0.28% 24,088,523
2016-06-28 2016-06-24 16.772 1,445,965 +622 0.28% 24,252,117
2016-06-27 2016-06-23 17.061 1,445,343 -830 0.28% 24,659,644
2016-06-24 2016-06-22 16.965 1,446,173 -1,452 0.28% 24,534,405
2016-06-23 2016-06-21 16.772 1,447,625 -1,452 0.28% 24,279,959
2016-06-22 2016-06-20 16.483 1,449,077 -1,453 0.28% 23,885,272
2016-06-21 2016-06-17 16.579 1,450,530 -2,282 0.28% 24,049,042
2016-06-20 2016-06-16 16.387 1,452,812 +622 0.28% 23,806,796
2016-06-17 2016-06-15 16.869 1,452,190 +623 0.28% 24,496,504
2016-06-16 2016-06-14 16.772 1,451,567 +622 0.28% 24,346,075
2016-06-15 2016-06-13 16.676 1,450,945 +1,038 0.28% 24,195,782
2016-06-13 2016-06-08 17.061 1,449,907 -623 0.28% 24,737,513
2016-06-10 2016-06-07 17.061 1,450,530 +623 0.28% 24,748,142
2016-06-08 2016-06-06 16.966 1,449,907 -8,818 0.28% 24,598,538
2016-06-07 2016-06-03 17.061 1,458,725 +209 0.28% 24,887,961
2016-06-03 2016-06-01 16.582 1,458,516 -418 0.28% 24,185,395
2016-06-02 2016-05-31 16.199 1,458,934 -626 0.28% 23,632,966
2016-06-01 2016-05-30 16.390 1,459,560 -208 0.28% 23,922,907
2016-05-31 2016-05-27 16.295 1,459,768 -835 0.28% 23,786,396
2016-05-30 2016-05-26 16.103 1,460,603 -835 0.28% 23,520,002
2016-05-27 2016-05-25 16.295 1,461,438 -834 0.28% 23,813,608
2016-05-26 2016-05-24 16.007 1,462,272 -417 0.28% 23,406,718
2016-05-25 2016-05-23 16.486 1,462,689 -1,044 0.28% 24,114,392
2016-05-24 2016-05-20 16.486 1,463,733 -1,252 0.28% 24,131,604
2016-05-23 2016-05-19 16.295 1,464,985 -283,774 0.28% 23,871,405
2016-05-20 2016-05-18 15.911 1,748,759 -835 0.34% 27,824,921
2016-05-19 2016-05-17 16.390 1,749,594 -626 0.34% 28,676,707
2016-05-18 2016-05-16 16.486 1,750,220 -834 0.34% 28,854,727
2016-05-17 2016-05-13 16.390 1,751,054 -3,339 0.34% 28,700,637
2016-05-16 2016-05-12 16.870 1,754,393 -2,504 0.34% 29,596,165
2016-05-13 2016-05-11 17.061 1,756,897 -9,807 0.34% 29,975,207
2016-05-12 2016-05-10 16.774 1,766,704 +44,653 0.34% 29,634,508
2016-05-03 2016-04-28 17.637 1,722,051 -56,755 0.33% 30,371,044
2016-04-29 2016-04-27 17.349 1,778,806 +47,366 0.34% 30,860,506
2016-04-28 2016-04-26 16.774 1,731,440 +9,389 0.33% 29,042,993
2016-04-20 2016-04-18 17.637 1,722,051 -2,712 0.33% 30,371,044
2016-04-18 2016-04-14 17.637 1,724,763 -626 0.33% 30,418,874
2016-04-15 2016-04-13 17.637 1,725,389 -1,044 0.33% 30,429,914
2016-04-14 2016-04-12 17.253 1,726,433 +4,278 0.33% 29,786,407
2016-04-13 2016-04-11 17.157 1,722,155 -1,043 0.33% 29,547,528
2016-04-12 2016-04-08 16.678 1,723,198 +1,147 0.33% 28,739,573
2016-04-08 2016-04-06 16.678 1,722,051 -208 0.33% 28,720,443
2016-04-07 2016-04-05 16.678 1,722,259 -6,260 0.33% 28,723,912
2016-04-05 2016-03-31 17.061 1,728,519 -626 0.33% 29,491,037
2016-04-01 2016-03-30 16.486 1,729,145 +417 0.33% 28,507,277
2016-03-31 2016-03-29 16.486 1,728,728 -10,224 0.33% 28,500,403
2016-03-30 2016-03-24 16.295 1,738,952 -2,504 0.33% 28,335,599
2016-03-29 2016-03-23 16.678 1,741,456 -2,087 0.33% 29,044,081
2016-03-24 2016-03-22 16.870 1,743,543 -417 0.33% 29,413,128
2016-03-23 2016-03-21 17.157 1,743,960 +1,252 0.33% 29,921,643
2016-03-22 2016-03-18 17.061 1,742,708 -1,878 0.33% 29,733,122
2016-03-21 2016-03-17 16.295 1,744,586 +626 0.33% 28,427,403
2016-03-17 2016-03-15 16.007 1,743,960 -208 0.33% 27,915,723
2016-03-16 2016-03-14 15.336 1,744,168 +625 0.33% 26,748,792
2016-03-15 2016-03-11 15.144 1,743,543 -1,251 0.33% 26,404,967
2016-03-14 2016-03-10 14.761 1,744,794 +5,007 0.33% 25,754,953
2016-03-11 2016-03-09 14.761 1,739,787 +7,095 0.33% 25,681,045
2016-03-10 2016-03-08 15.144 1,732,692 +7,720 0.33% 26,240,635
2016-03-08 2016-03-04 14.473 1,724,972 +64,058 0.33% 24,966,340
2016-03-07 2016-03-03 14.473 1,660,914 +21,074 0.32% 24,039,198
2016-03-04 2016-03-02 14.665 1,639,840 +17,736 0.31% 24,048,544
2016-03-03 2016-03-01 14.282 1,622,104 +3,965 0.31% 23,166,522
2016-03-02 2016-02-29 14.282 1,618,139 +20,865 0.31% 23,109,895
2016-02-22 2016-02-18 15.144 1,597,274 -1,460 0.31% 24,189,806
2016-02-19 2016-02-17 14.857 1,598,734 -626 0.31% 23,752,197
2016-02-18 2016-02-16 14.378 1,599,360 +2,086 0.31% 22,994,998
2016-02-12 2016-02-05 14.953 1,597,274 -626 0.31% 23,883,606
2016-02-11 2016-02-04 14.953 1,597,900 +626 0.31% 23,892,967
2016-01-22 2016-01-20 14.857 1,597,274 -21,909 0.31% 23,730,506
2016-01-21 2016-01-19 15.336 1,619,183 -626 0.31% 24,832,006
2016-01-20 2016-01-18 14.857 1,619,809 -417 0.31% 24,065,306
2016-01-19 2016-01-15 15.336 1,620,226 -4,382 0.31% 24,848,001
2016-01-18 2016-01-14 15.720 1,624,608 -626 0.31% 25,538,084
2016-01-15 2016-01-13 16.007 1,625,234 +5,217 0.31% 26,015,265
2016-01-14 2016-01-12 15.911 1,620,017 +3,547 0.31% 25,776,476
2016-01-13 2016-01-11 15.911 1,616,470 +5,216 0.31% 25,720,039
2016-01-12 2016-01-08 16.295 1,611,254 +4,591 0.31% 26,254,806
2016-01-11 2016-01-07 16.103 1,606,663 +4,173 0.31% 25,871,997
2016-01-08 2016-01-06 16.966 1,602,490 -2,713 0.31% 27,187,200
2016-01-07 2016-01-05 16.966 1,605,203 +4,069 0.31% 27,233,227
2016-01-06 2016-01-04 16.774 1,601,134 -417 0.31% 26,857,254
2016-01-05 2015-12-31 17.445 1,601,551 -417 0.31% 27,938,819
2016-01-04 2015-12-29 17.541 1,601,968 +834 0.31% 28,099,643
2015-12-30 2015-12-28 17.445 1,601,134 -208 0.31% 27,931,544
2015-12-29 2015-12-24 17.637 1,601,342 -2,504 0.31% 28,242,153
2015-12-28 2015-12-22 17.541 1,603,846 -418 0.31% 28,132,585
2015-12-23 2015-12-21 17.349 1,604,264 -1,043 0.31% 27,832,377
2015-12-22 2015-12-18 17.061 1,605,307 -626 0.31% 27,388,862
2015-12-21 2015-12-17 17.349 1,605,933 -417 0.31% 27,861,332
2015-12-18 2015-12-16 16.870 1,606,350 -8,555 0.31% 27,098,717
2015-12-17 2015-12-15 16.390 1,614,905 -10,642 0.31% 26,469,088
2015-12-16 2015-12-14 16.774 1,625,547 +5,425 0.31% 27,266,755
2015-12-15 2015-12-11 16.486 1,620,122 -626 0.31% 26,709,887
2015-12-11 2015-12-09 17.061 1,620,748 -1,460 0.31% 27,652,308
2015-12-10 2015-12-08 17.349 1,622,208 -16,067 0.31% 28,143,687
2015-12-09 2015-12-07 17.541 1,638,275 +2,921 0.31% 28,736,494
2015-12-08 2015-12-04 17.253 1,635,354 +18,362 0.31% 28,215,007
2015-12-07 2015-12-03 17.541 1,616,992 -208 0.31% 28,363,175
2015-12-04 2015-12-02 17.541 1,617,200 -3,756 0.31% 28,366,823
2015-12-03 2015-12-01 17.732 1,620,956 +2,712 0.31% 28,743,446
2015-12-02 2015-11-30 17.732 1,618,244 -2,504 0.31% 28,695,356
2015-12-01 2015-11-27 17.445 1,620,748 +5,843 0.31% 28,273,708
2015-11-30 2015-11-26 17.828 1,614,905 +4,590 0.31% 28,790,937
2015-11-27 2015-11-25 17.924 1,610,315 +12,311 0.31% 28,863,456
2015-11-26 2015-11-24 17.924 1,598,004 -29,838 0.31% 28,642,792
2015-11-25 2015-11-23 17.732 1,627,842 -1,252 0.31% 28,865,552
2015-11-24 2015-11-20 17.637 1,629,094 -93,896 0.31% 28,731,603
2015-11-23 2015-11-19 17.445 1,722,990 -73,865 0.33% 30,057,304
2015-11-20 2015-11-18 17.445 1,796,855 -28,586 0.34% 31,345,868
2015-11-19 2015-11-17 17.828 1,825,441 -4,590 0.35% 32,544,427
2015-11-18 2015-11-16 17.828 1,830,031 -209 0.35% 32,626,259
2015-11-17 2015-11-13 17.924 1,830,240 -1,043 0.35% 32,805,415
2015-11-16 2015-11-12 18.499 1,831,283 -417 0.35% 33,877,289
2015-11-13 2015-11-11 18.212 1,831,700 -418 0.35% 33,358,294
2015-11-12 2015-11-10 18.116 1,832,118 +1,461 0.35% 33,190,296
2015-11-11 2015-11-09 18.403 1,830,657 +3,547 0.35% 33,690,239
2015-11-10 2015-11-06 18.403 1,827,110 -3,756 0.35% 33,624,962
2015-11-09 2015-11-05 18.308 1,830,866 +418 0.35% 33,518,595
2015-11-02 2015-10-29 18.116 1,830,448 +1,878 0.35% 33,160,043
2015-10-30 2015-10-28 18.403 1,828,570 +625 0.35% 33,651,831
2015-10-29 2015-10-27 18.691 1,827,945 +626 0.35% 34,165,959
2015-10-28 2015-10-26 18.883 1,827,319 -417 0.35% 34,504,559
2015-10-27 2015-10-23 18.883 1,827,736 +7,095 0.35% 34,512,433
2015-10-26 2015-10-22 17.924 1,820,641 +14,397 0.35% 32,633,361
2015-10-23 2015-10-20 18.020 1,806,244 +11,267 0.35% 32,548,438
2015-10-20 2015-10-16 18.020 1,794,977 -1,669 0.34% 32,345,407
2015-10-19 2015-10-15 18.020 1,796,646 -417 0.34% 32,375,482
2015-10-16 2015-10-14 17.445 1,797,063 -52,165 0.34% 31,349,497
2015-10-15 2015-10-13 17.828 1,849,228 +835 0.35% 32,968,508
2015-10-14 2015-10-12 18.116 1,848,393 +1,252 0.35% 33,485,131
2015-10-13 2015-10-09 17.637 1,847,141 +209 0.35% 32,577,200
2015-10-12 2015-10-08 17.157 1,846,932 +1,669 0.35% 31,688,364
2015-10-08 2015-10-06 16.486 1,845,263 +1,252 0.35% 30,421,639
2015-10-05 2015-09-30 15.720 1,844,011 +1,460 0.35% 28,986,998
2015-10-02 2015-09-29 15.815 1,842,551 -6,885 0.35% 29,140,657
2015-09-30 2015-09-25 16.199 1,849,436 +6,885 0.35% 29,958,626
2015-09-25 2015-09-23 16.295 1,842,551 -24,204 0.35% 30,023,708
2015-09-24 2015-09-22 16.678 1,866,755 -9,181 0.36% 31,133,823
2015-09-21 2015-09-17 16.007 1,875,936 +52,165 0.36% 30,028,274
2015-09-14 2015-09-10 15.720 1,823,771 -146,687 0.35% 28,668,834
2015-09-11 2015-09-09 16.199 1,970,458 +20,032 0.38% 31,919,036
2015-09-09 2015-09-07 14.761 1,950,426 +208 0.37% 28,790,293
2015-09-08 2015-09-04 14.761 1,950,218 +417 0.37% 28,787,222
2015-09-07 2015-09-02 15.336 1,949,801 +2,087 0.37% 29,902,407
2015-09-02 2015-08-31 15.911 1,947,714 -209 0.37% 30,990,541
2015-09-01 2015-08-28 16.390 1,947,923 +31,299 0.37% 31,927,417
2015-08-31 2015-08-27 16.199 1,916,624 +20,866 0.37% 31,046,991
2015-08-28 2015-08-26 15.240 1,895,758 +1,043 0.36% 28,891,887
2015-08-27 2015-08-25 15.336 1,894,715 -10,224 0.36% 29,057,601
2015-08-25 2015-08-21 17.445 1,904,939 +2,921 0.37% 33,231,377
2015-08-24 2015-08-20 18.212 1,902,018 +519 0.36% 34,638,901
2015-08-21 2015-08-19 18.499 1,901,499 -6,677 0.36% 35,176,230
2015-08-20 2015-08-18 18.691 1,908,176 +208 0.37% 35,665,550
2015-08-19 2015-08-17 18.978 1,907,968 -8,763 0.37% 36,210,303
2015-08-18 2015-08-14 19.074 1,916,731 -7,721 0.37% 36,560,332
2015-08-17 2015-08-13 19.266 1,924,452 +1,670 0.37% 37,076,525
2015-08-13 2015-08-11 19.649 1,922,782 +2,712 0.37% 37,781,552
2015-08-11 2015-08-07 19.362 1,920,070 +3,756 0.37% 37,176,142
2015-08-10 2015-08-06 19.266 1,916,314 +7,094 0.37% 36,919,738
2015-08-07 2015-08-05 19.170 1,909,220 +10,642 0.37% 36,600,065
2015-08-06 2015-08-04 18.978 1,898,578 -9,598 0.36% 36,032,095
2015-08-05 2015-08-03 19.074 1,908,176 +13,354 0.37% 36,397,151
2015-08-04 2015-07-31 19.266 1,894,822 +417 0.36% 36,505,673
2015-07-31 2015-07-29 19.362 1,894,405 -10,224 0.36% 36,679,219
2015-07-30 2015-07-28 19.841 1,904,629 -2,504 0.37% 37,789,976
2015-07-28 2015-07-24 21.662 1,907,133 -1,252 0.37% 41,312,864
2015-07-22 2015-07-20 21.758 1,908,385 +626 0.37% 41,522,905
2015-07-20 2015-07-16 21.183 1,907,759 -1,669 0.37% 40,412,123
2015-07-16 2015-07-14 21.854 1,909,428 +49,451 0.37% 41,728,619
2015-07-15 2015-07-13 22.429 1,859,977 +9,181 0.36% 41,717,600
2015-07-13 2015-07-09 20.704 1,850,796 +1,044 0.35% 38,318,472
2015-07-10 2015-07-08 17.637 1,849,752 -10,433 0.35% 32,623,249
2015-07-09 2015-07-07 20.225 1,860,185 -62,180 0.36% 37,621,359
2015-07-08 2015-07-06 20.991 1,922,365 -190,296 0.37% 40,353,002
2015-07-07 2015-07-03 22.429 2,112,661 +7,825 0.40% 47,385,073
2015-07-06 2015-07-02 23.867 2,104,836 +626 0.40% 50,235,820
2015-07-03 2015-06-30 25.017 2,104,210 -11,268 0.40% 52,641,162
2015-07-02 2015-06-29 24.825 2,115,478 -93,896 0.41% 52,517,514
2015-06-26 2015-06-24 26.934 2,209,374 -14,188 0.42% 59,507,464
2015-06-25 2015-06-23 26.455 2,223,562 +21,074 0.43% 58,823,953
2015-06-24 2015-06-22 26.647 2,202,488 -8,865 0.42% 58,688,665
2015-06-23 2015-06-19 27.126 2,211,353 +2,504 0.42% 59,984,686
2015-06-22 2015-06-18 27.317 2,208,849 +11,268 0.42% 60,340,203
2015-06-19 2015-06-17 28.084 2,197,581 +11,267 0.42% 61,717,510
2015-06-15 2015-06-11 27.605 2,186,314 -107 0.42% 60,353,284
2015-06-11 2015-06-09 27.413 2,186,421 -66,562 0.42% 59,937,097
2015-06-09 2015-06-05 28.181 2,252,983 +37,024 0.43% 63,492,275
2015-06-08 2015-06-04 28.181 2,215,959 +55,410 0.42% 62,448,886
2015-06-02 2015-05-29 28.843 2,160,549 +105,743 0.41% 62,317,593
2015-06-01 2015-05-28 29.127 2,054,806 +99,187 0.39% 59,850,565
2015-05-29 2015-05-27 28.843 1,955,619 +80,788 0.37% 56,406,714
2015-05-20 2015-05-18 27.614 1,874,831 -8,248 0.35% 51,771,612
2015-05-19 2015-05-15 27.898 1,883,079 -16,073 0.36% 52,533,612
2015-05-18 2015-05-14 28.181 1,899,152 +23,898 0.36% 53,520,813
2015-05-15 2015-05-13 27.519 1,875,254 -2,960 0.35% 51,605,953
2015-05-14 2015-05-12 27.803 1,878,214 -1,904 0.36% 52,220,270
2015-05-11 2015-05-07 27.047 1,880,118 -3,172 0.36% 50,850,807
2015-05-07 2015-05-05 27.898 1,883,290 -96,650 0.36% 52,539,499
2015-05-06 2015-05-04 28.749 1,979,940 -206,199 0.37% 56,920,974
2015-05-05 2015-04-30 29.033 2,186,139 -154,597 0.41% 63,469,176
2015-05-04 2015-04-29 29.600 2,340,736 -119,067 0.44% 69,285,680
2015-04-30 2015-04-28 29.127 2,459,803 +17,553 0.47% 71,646,958
2015-04-27 2015-04-23 28.276 2,442,250 -3,172 0.46% 69,057,049
2015-04-23 2015-04-21 27.236 2,445,422 -108,916 0.46% 66,602,881
2015-04-22 2015-04-20 27.047 2,554,338 +3,173 0.48% 69,086,168
2015-04-17 2015-04-15 28.181 2,551,165 -99,399 0.48% 71,895,469
2015-04-16 2015-04-14 27.803 2,650,564 -251,669 0.50% 73,694,035
2015-04-15 2015-04-13 29.222 2,902,233 +105,740 0.55% 84,808,126
2015-04-14 2015-04-10 29.127 2,796,493 +27,705 0.53% 81,453,765
2015-04-13 2015-04-09 29.600 2,768,788 +3,066 0.52% 81,956,000
2015-04-10 2015-04-08 28.371 2,765,722 +121,079 0.52% 78,465,092
2015-04-09 2015-04-02 26.006 2,644,643 -124,988 0.50% 68,777,512
2015-04-08 2015-04-01 24.588 2,769,631 -117,375 0.52% 68,099,194
2015-04-02 2015-03-31 23.264 2,887,006 -377,081 0.55% 67,162,910
2015-04-01 2015-03-30 22.886 3,264,087 +243,421 0.62% 74,700,550
2015-03-23 2015-03-19 22.413 3,020,666 -15,016 0.57% 67,701,418
2015-03-20 2015-03-18 22.034 3,035,682 +15,016 0.57% 66,889,647
2015-03-09 2015-03-05 22.129 3,020,666 -77,827 0.57% 66,844,438
2015-03-05 2015-03-03 21.751 3,098,493 -144,234 0.59% 67,394,595
2015-03-02 2015-02-26 21.845 3,242,727 +10,574 0.61% 70,838,455
2015-02-27 2015-02-25 21.845 3,232,153 -23,052 0.61% 70,607,462
2015-02-24 2015-02-18 22.224 3,255,205 -1,692 0.62% 72,342,401
2015-02-23 2015-02-16 22.318 3,256,897 -102,782 0.62% 72,688,003
2015-02-12 2015-02-10 22.413 3,359,679 -3,384 0.64% 75,299,630
2015-02-11 2015-02-09 22.224 3,363,063 +634 0.64% 74,739,395
2015-02-10 2015-02-06 22.318 3,362,429 -1,269 0.64% 75,043,285
2015-02-09 2015-02-05 22.602 3,363,698 +1,269 0.64% 76,025,907
2015-02-06 2015-02-04 22.602 3,362,429 +58,884 0.64% 75,997,225
2015-02-05 2015-02-03 22.696 3,303,545 -2,115 0.63% 74,978,747
2015-02-04 2015-02-02 22.791 3,305,660 +1,904 0.63% 75,339,362
2015-02-03 2015-01-30 22.980 3,303,756 -3,173 0.63% 75,920,830
2015-02-02 2015-01-29 22.886 3,306,929 +107,557 0.63% 75,681,015
2015-01-30 2015-01-28 23.358 3,199,372 +1,268 0.61% 74,732,309
2015-01-29 2015-01-27 23.169 3,198,104 -190,338 0.61% 74,097,811
2015-01-28 2015-01-26 22.980 3,388,442 -1,269 0.64% 77,866,928
2015-01-27 2015-01-23 23.453 3,389,711 -28,973 0.64% 79,498,890
2015-01-26 2015-01-22 23.453 3,418,684 +423 0.65% 80,178,394
2015-01-23 2015-01-21 22.886 3,418,261 +1,269 0.65% 78,228,913
2015-01-22 2015-01-20 22.791 3,416,992 +4,864 0.65% 77,876,731
2015-01-21 2015-01-19 22.507 3,412,128 +1,903 0.65% 76,797,836
2015-01-20 2015-01-16 23.169 3,410,225 +2,961 0.65% 79,012,505
2015-01-19 2015-01-15 23.358 3,407,264 +13,112 0.64% 79,588,340
2015-01-16 2015-01-14 23.075 3,394,152 +4,230 0.64% 78,319,124
2015-01-15 2015-01-13 22.980 3,389,922 +1,903 0.64% 77,900,938
2015-01-14 2015-01-12 23.075 3,388,019 +1,058 0.64% 78,177,607
2015-01-13 2015-01-09 23.548 3,386,961 +52,448 0.64% 79,754,694
2015-01-12 2015-01-08 23.831 3,334,513 +1,904 0.63% 79,465,691
2015-01-09 2015-01-07 23.926 3,332,609 +1,269 0.63% 79,735,477
2015-01-08 2015-01-06 23.737 3,331,340 +52,660 0.63% 79,075,035
2015-01-07 2015-01-05 23.169 3,278,680 -43,778 0.62% 75,964,700
2015-01-06 2015-01-02 22.791 3,322,458 -19,668 0.63% 75,722,205
2015-01-05 2014-12-31 23.075 3,342,126 -150,579 0.63% 77,118,639
2015-01-02 2014-12-29 23.453 3,492,705 +1,058 0.66% 81,914,408
2014-12-30 2014-12-24 23.169 3,491,647 +20,514 0.66% 80,898,995
2014-12-29 2014-12-22 22.791 3,471,133 +6,133 0.66% 79,110,660
2014-12-23 2014-12-19 22.696 3,465,000 +1,481 0.66% 78,643,203
2014-12-22 2014-12-18 22.791 3,463,519 +37,010 0.66% 78,937,129
2014-12-19 2014-12-17 22.696 3,426,509 +42,720 0.65% 77,769,593
2014-12-18 2014-12-16 23.169 3,383,789 +141,727 0.64% 78,400,001
2014-12-17 2014-12-15 23.548 3,242,062 +2,326 0.61% 76,342,675
2014-12-16 2014-12-12 23.737 3,239,736 -31,511 0.61% 76,900,658
2014-12-15 2014-12-11 23.926 3,271,247 +16,073 0.62% 78,267,339
2014-12-12 2014-12-10 23.926 3,255,174 +9,728 0.62% 77,882,779
2014-12-11 2014-12-09 23.548 3,245,446 +2,749 0.61% 76,422,360
2014-12-10 2014-12-08 24.020 3,242,697 +1,481 0.61% 77,890,913
2014-12-09 2014-12-05 24.777 3,241,216 +1,692 0.61% 80,307,476
2014-12-08 2014-12-04 24.872 3,239,524 -9,729 0.61% 80,571,910
2014-12-05 2014-12-03 25.912 3,249,253 -9,940 0.61% 84,193,934
2014-12-04 2014-12-02 26.479 3,259,193 -24,744 0.62% 86,300,800
2014-12-03 2014-12-01 26.290 3,283,937 +11,209 0.62% 86,334,887
2014-12-02 2014-11-28 27.236 3,272,728 -423 0.62% 89,135,173
2014-12-01 2014-11-27 26.763 3,273,151 -423 0.62% 87,599,008
2014-11-28 2014-11-26 26.101 3,273,574 -211 0.62% 85,443,288
2014-11-27 2014-11-25 26.006 3,273,785 +2,961 0.62% 85,139,199
2014-11-26 2014-11-24 26.479 3,270,824 +211 0.62% 86,608,779
2014-11-25 2014-11-21 26.952 3,270,613 -4,230 0.62% 88,149,678
2014-11-21 2014-11-19 27.425 3,274,843 +26,617 0.62% 89,812,171
2014-11-20 2014-11-18 27.330 3,248,226 -61,905 0.61% 88,775,023
2014-11-19 2014-11-17 27.614 3,310,131 +69,942 0.63% 91,406,008
2014-11-18 2014-11-14 26.857 3,240,189 +15,861 0.61% 87,023,269
2014-11-17 2014-11-13 25.344 3,224,328 -423 0.61% 81,718,563
2014-11-14 2014-11-12 25.534 3,224,751 +21,149 0.61% 82,339,203
2014-11-13 2014-11-11 23.926 3,203,602 +4,441 0.61% 76,648,875
2014-11-12 2014-11-10 23.358 3,199,161 +21,149 0.61% 74,727,381
2014-11-10 2014-11-06 22.413 3,178,012 -3,596 0.60% 71,227,974
2014-11-07 2014-11-05 22.696 3,181,608 -67,670 0.60% 72,211,210
2014-11-06 2014-11-04 22.791 3,249,278 +49,483 0.61% 74,054,358
2014-11-05 2014-11-03 22.507 3,199,795 +21,783 0.61% 72,018,790
2014-10-20 2014-10-16 23.169 3,178,012 -9,094 0.60% 73,632,293
2014-10-15 2014-10-13 24.020 3,187,106 +9,094 0.60% 76,555,595
2014-10-08 2014-10-06 24.493 3,178,012 -1,269 0.60% 77,839,853
2014-10-07 2014-10-03 24.588 3,179,281 +1,269 0.60% 78,171,595
2014-09-25 2014-09-23 24.682 3,178,012 -635 0.60% 78,440,933
2014-09-24 2014-09-22 24.682 3,178,647 -6,556 0.60% 78,456,606
2014-09-22 2014-09-18 24.777 3,185,203 -4,018 0.60% 78,919,644
2014-09-18 2014-09-16 24.872 3,189,221 +634 0.60% 79,320,798
2014-09-15 2014-09-11 24.872 3,188,587 +10,575 0.60% 79,305,029
2014-09-08 2014-09-04 24.777 3,178,012 +3,073,538 0.60% 78,741,473
2014-09-04 2014-09-02 24.777 104,474 -423 0.02% 2,588,548
2014-09-03 2014-09-01 24.588 104,897 -635 0.02% 2,579,189
2014-09-02 2014-08-29 24.872 105,532 +423 0.02% 2,624,742
2014-09-01 2014-08-28 24.399 105,109 +635 0.02% 2,564,521
2014-08-21 2014-08-19 25.723 104,474 -77 0.02% 2,687,348
2014-08-18 2014-08-14 26.006 104,551 -37,645 0.02% 2,718,990
2014-08-15 2014-08-13 26.195 142,196 +12,266 0.03% 3,724,893
2014-08-13 2014-08-11 25.723 129,930 -423 0.02% 3,342,143
2014-08-11 2014-08-07 25.534 130,353 -78,884 0.02% 3,328,369
2014-08-08 2014-08-06 25.344 209,237 -423 0.04% 5,302,980
2014-08-07 2014-08-05 25.439 209,660 +8,671 0.04% 5,333,528
2014-08-06 2014-08-04 25.250 200,989 +13,112 0.04% 5,074,932
2014-08-05 2014-08-01 25.344 187,877 +211 0.04% 4,761,624
2014-08-04 2014-07-31 25.439 187,666 -1,057 0.04% 4,774,024
2014-08-01 2014-07-30 25.723 188,723 -1,057 0.04% 4,854,455
2014-07-31 2014-07-29 25.628 189,780 +846 0.04% 4,863,696
2014-07-30 2014-07-28 25.628 188,934 -374,544 0.04% 4,842,015
2014-07-29 2014-07-25 26.006 563,478 -22,840 0.11% 14,654,006
2014-07-28 2014-07-24 25.628 586,318 +24,403 0.11% 15,026,202
2014-07-25 2014-07-23 27.330 561,915 -846 0.11% 15,357,311
2014-07-23 2014-07-21 27.141 562,761 -84,812 0.11% 15,273,993
2014-07-21 2014-07-17 27.330 647,573 +6,345 0.12% 17,698,371
2014-07-18 2014-07-16 27.425 641,228 +846 0.12% 17,585,600
2014-07-17 2014-07-15 27.519 640,382 +846 0.12% 17,622,958
2014-07-16 2014-07-14 27.047 639,536 +846 0.12% 17,297,277
2014-07-15 2014-07-11 26.857 638,690 +846 0.12% 17,153,596
2014-07-14 2014-07-10 27.330 637,844 +846 0.12% 17,432,474
2014-07-11 2014-07-09 27.141 636,998 +846 0.12% 17,288,873
2014-07-10 2014-07-08 27.425 636,152 +8,459 0.12% 17,446,391
2014-07-09 2014-07-07 27.141 627,693 +7,825 0.12% 17,036,324
2014-07-08 2014-07-04 27.330 619,868 +5,922 0.12% 16,941,184
2014-07-07 2014-07-03 27.236 613,946 +634 0.12% 16,721,274
2014-07-04 2014-07-02 27.425 613,312 +16,073 0.12% 16,820,007
2014-07-03 2014-06-30 27.330 597,239 +1,058 0.11% 16,322,727
2014-07-02 2014-06-27 27.236 596,181 +1,269 0.11% 16,237,431
2014-06-30 2014-06-26 27.614 594,912 -635 0.11% 16,427,909
2014-06-27 2014-06-25 27.425 595,547 +1,269 0.11% 16,332,804
2014-06-26 2014-06-24 27.236 594,278 +1,269 0.11% 16,185,602
2014-06-25 2014-06-23 26.857 593,009 +10,363 0.11% 15,926,720
2014-06-24 2014-06-20 27.425 582,646 +1,057 0.11% 15,978,996
2014-06-23 2014-06-19 27.898 581,589 +635 0.11% 16,225,008
2014-06-20 2014-06-18 28.087 580,954 +1,480 0.11% 16,317,173
2014-06-19 2014-06-17 27.330 579,474 -7,613 0.11% 15,837,204
2014-06-18 2014-06-16 26.952 587,087 -423 0.11% 15,823,190
2014-06-17 2014-06-13 27.236 587,510 +1,057 0.11% 16,001,270
2014-06-16 2014-06-12 26.668 586,453 -423 0.11% 15,639,722
2014-06-13 2014-06-11 26.479 586,876 +846 0.11% 15,540,003
2014-06-11 2014-06-09 25.524 586,030 -2,961 0.11% 14,957,859
2014-06-10 2014-06-06 25.524 588,991 +286,668 0.11% 15,033,436
2014-06-06 2014-06-04 25.617 302,323 +107,095 0.06% 7,744,568
2014-06-05 2014-06-03 25.524 195,228 -5,818 0.04% 4,983,009
2014-06-03 2014-05-29 25.710 201,046 +1,509 0.04% 5,168,828
2014-05-27 2014-05-23 25.710 199,537 +4,956 0.04% 5,130,032
2014-05-23 2014-05-21 25.338 194,581 -8,835 0.04% 4,930,375
2014-05-22 2014-05-20 25.338 203,416 -2,370 0.04% 5,154,240
2014-05-20 2014-05-16 25.153 205,786 +1,077 0.04% 5,176,092
2014-05-19 2014-05-15 25.431 204,709 +6,249 0.04% 5,206,003
2014-05-16 2014-05-14 25.060 198,460 -431 0.04% 4,973,403
2014-05-14 2014-05-12 25.060 198,891 -1,724 0.04% 4,984,204
2014-05-13 2014-05-09 24.782 200,615 -19,824 0.04% 4,971,547
2014-05-12 2014-05-08 24.967 220,439 +1,508 0.04% 5,503,736
2014-05-09 2014-05-07 25.060 218,931 +18,532 0.04% 5,486,406
2014-05-08 2014-05-05 25.710 200,399 +3,232 0.04% 5,152,194
2014-05-07 2014-05-02 25.988 197,167 +8,404 0.04% 5,124,000
2014-05-02 2014-04-29 25.524 188,763 +1,077 0.04% 4,817,996
2014-04-30 2014-04-28 25.802 187,686 +431 0.03% 4,842,767
2014-04-29 2014-04-25 26.452 187,255 +10,559 0.03% 4,953,306
2014-04-28 2014-04-24 26.823 176,696 +9,481 0.03% 4,739,597
2014-04-25 2014-04-23 26.823 167,215 -3,663 0.03% 4,485,284
2014-04-24 2014-04-22 26.823 170,878 -647 0.03% 4,583,539
2014-04-23 2014-04-17 27.009 171,525 -861 0.03% 4,632,733
2014-04-17 2014-04-15 26.638 172,386 +15,299 0.03% 4,591,988
2014-04-16 2014-04-14 26.823 157,087 -197,383 0.03% 4,213,616
2014-04-15 2014-04-11 26.823 354,470 -646 0.07% 9,508,111
2014-04-11 2014-04-09 24.503 355,116 -31,245 0.07% 8,701,439
2014-04-10 2014-04-08 24.410 386,361 -28,659 0.07% 9,431,178
2014-04-09 2014-04-07 24.689 415,020 +3,016 0.08% 10,246,312
2014-04-08 2014-04-04 25.060 412,004 -3,447 0.08% 10,324,811
2014-04-07 2014-04-03 24.596 415,451 +15,299 0.08% 10,218,393
2014-04-04 2014-04-02 24.410 400,152 +18,316 0.07% 9,767,820
2014-04-03 2014-04-01 24.410 381,836 +20,255 0.07% 9,320,721
2014-04-02 2014-03-31 24.225 361,581 -6,464 0.07% 8,759,171
2014-04-01 2014-03-28 24.503 368,045 -4,525 0.07% 9,018,239
2014-03-31 2014-03-27 24.132 372,570 -2,155 0.07% 8,990,796
2014-03-28 2014-03-26 24.225 374,725 +2,586 0.07% 9,077,580
2014-03-27 2014-03-25 24.689 372,139 -79,298 0.07% 9,187,635
2014-03-26 2014-03-24 24.874 451,437 -1,077 0.08% 11,229,201
2014-03-25 2014-03-21 25.246 452,514 -10,344 0.08% 11,423,990
2014-03-24 2014-03-20 25.153 462,858 -3,016 0.09% 11,642,171
2014-03-21 2014-03-19 24.782 465,874 -11,421 0.09% 11,545,072
2014-03-20 2014-03-18 24.874 477,295 +84,685 0.09% 11,872,402
2014-03-19 2014-03-17 24.689 392,610 +2,801 0.07% 9,693,038
2014-03-14 2014-03-12 25.246 389,809 +647 0.07% 9,840,965
2014-03-13 2014-03-11 25.710 389,162 +862 0.07% 10,005,230
2014-03-10 2014-03-06 26.823 388,300 -21,980 0.07% 10,415,548
2014-03-07 2014-03-05 27.380 410,280 +10,990 0.08% 11,233,608
2014-03-06 2014-03-04 27.102 399,290 +10,990 0.07% 10,821,518
2014-03-05 2014-03-03 26.545 388,300 +41,178 0.07% 10,307,428
2014-03-04 2014-02-28 26.359 347,122 -431 0.06% 9,149,922
2014-03-03 2014-02-27 26.452 347,553 +5,827 0.06% 9,193,541
2014-02-27 2014-02-25 25.246 341,726 -46,574 0.06% 8,627,080
2014-02-26 2014-02-24 25.060 388,300 +35,021 0.07% 9,730,789
2014-02-25 2014-02-21 25.710 353,279 -70,987 0.07% 9,082,690
2014-02-24 2014-02-20 25.524 424,266 -647 0.08% 10,828,987
2014-02-19 2014-02-17 25.246 424,913 -56,859 0.08% 10,727,186
2014-02-18 2014-02-14 25.617 481,772 +45,467 0.09% 12,341,488
2014-02-13 2014-02-11 25.431 436,305 -15,515 0.08% 11,095,775
2014-02-12 2014-02-10 25.895 451,820 -215 0.08% 11,700,019
2014-02-11 2014-02-07 25.710 452,035 -647 0.08% 11,621,675
2014-02-10 2014-02-06 25.710 452,682 -1,077 0.08% 11,638,309
2014-02-07 2014-02-05 25.246 453,759 -7,758 0.08% 11,455,421
2014-02-06 2014-02-04 25.524 461,517 -13,144 0.09% 11,779,783
2014-02-05 2014-01-30 26.359 474,661 -7,973 0.09% 12,511,771
2014-02-04 2014-01-28 26.452 482,634 -4,310 0.09% 12,766,730
2014-01-29 2014-01-27 26.267 486,944 -7,326 0.09% 12,790,348
2014-01-28 2014-01-24 27.102 494,270 +1,939 0.09% 13,395,657
2014-01-27 2014-01-23 27.473 492,331 +358,349 0.09% 13,525,888
2014-01-24 2014-01-22 27.566 133,982 -1,078 0.02% 3,693,344
2014-01-23 2014-01-21 27.380 135,060 -646 0.03% 3,697,989
2014-01-22 2014-01-20 26.916 135,706 -647 0.03% 3,652,700
2014-01-21 2014-01-17 27.009 136,353 -862 0.03% 3,682,770
2014-01-17 2014-01-15 26.916 137,215 -431 0.03% 3,693,316
2014-01-16 2014-01-14 26.823 137,646 -431 0.03% 3,692,142
2014-01-15 2014-01-13 27.473 138,077 -431 0.03% 3,793,411
2014-01-14 2014-01-10 27.009 138,508 -431 0.03% 3,740,975
2014-01-13 2014-01-09 27.009 138,939 -1,939 0.03% 3,752,615
2014-01-10 2014-01-08 27.288 140,878 -431 0.03% 3,844,213
2014-01-09 2014-01-07 25.988 141,309 +647 0.03% 3,672,356
2014-01-08 2014-01-06 25.710 140,662 +2,585 0.03% 3,616,375
2014-01-07 2014-01-03 25.988 138,077 +216 0.03% 3,588,362
2014-01-06 2014-01-02 25.988 137,861 +1,724 0.03% 3,582,749
2014-01-03 2013-12-31 26.174 136,137 +1,293 0.03% 3,563,216
2014-01-02 2013-12-27 25.617 134,844 +5,937 0.03% 3,454,281
2013-12-30 2013-12-24 25.524 128,907 -30,419 0.02% 3,290,229
2013-12-27 2013-12-20 26.174 159,326 +159,326 0.03% 4,170,159
2013-12-16 2013-12-12 26.174 0 -21,764
2013-12-12 2013-12-10 26.638 21,764 +1,509 0.00% 579,746
2013-12-10 2013-12-06 26.731 20,255 -431 0.00% 541,429
2013-12-09 2013-12-05 27.009 20,686 +431 0.00% 558,710
2013-12-06 2013-12-04 26.731 20,255 +13,360 0.00% 541,429
2013-12-05 2013-12-03 26.731 6,895 -431 0.00% 184,308
2013-12-04 2013-12-02 26.267 7,326 +7,111 0.00% 192,429
2013-12-03 2013-11-29 25.988 215 -431 0.00% 5,587
2013-11-29 2013-11-27 25.524 646 -1,078 0.00% 16,489
2013-11-28 2013-11-26 25.246 1,724 +1,724 0.00% 43,523
2013-11-27 2013-11-25 25.246 0 -84,802
2013-11-26 2013-11-22 25.802 84,802 +60,525 0.02% 2,188,103
2013-11-25 2013-11-21 25.802 24,277 -103,406 0.00% 626,407
2013-11-22 2013-11-20 25.988 127,683 +8,620 0.02% 3,318,242
2013-11-21 2013-11-19 25.988 119,063 -647 0.02% 3,094,224
2013-11-20 2013-11-18 25.060 119,710 +27,797 0.02% 2,999,930
2013-11-19 2013-11-15 24.410 91,913 -407,693 0.02% 2,243,621
2013-11-18 2013-11-14 24.225 499,606 +469,438 0.09% 12,102,778
2013-11-15 2013-11-13 24.225 30,168 -862 0.01% 730,809
2013-11-14 2013-11-12 24.967 31,030 +2,802 0.01% 774,731
2013-11-12 2013-11-08 24.967 28,228 -647 0.01% 704,773
2013-11-11 2013-11-07 25.246 28,875 -215 0.01% 728,967
2013-11-06 2013-11-04 25.524 29,090 +10,343 0.01% 742,495
2013-11-05 2013-11-01 25.710 18,747 +10,343 0.00% 481,979
2013-11-04 2013-10-31 25.338 8,404 -40,942 0.00% 212,944
2013-11-01 2013-10-30 25.338 49,346 +37,710 0.01% 1,250,350
2013-10-31 2013-10-29 25.431 11,636 +646 0.00% 295,918
2013-10-29 2013-10-25 25.802 10,990 +431 0.00% 283,569
2013-10-28 2013-10-24 26.174 10,559 -4,525 0.00% 276,369
2013-10-25 2013-10-23 26.452 15,084 +10,343 0.00% 399,005
2013-10-24 2013-10-22 26.638 4,741 -646 0.00% 126,290
2013-10-22 2013-10-18 25.988 5,387 +431 0.00% 139,998
2013-10-21 2013-10-17 25.988 4,956 +431 0.00% 128,797
2013-10-16 2013-10-11 25.895 4,525 +431 0.00% 117,176
2013-10-15 2013-10-10 25.710 4,094 +3,663 0.00% 105,255
2013-10-10 2013-10-08 26.545 431 +431 0.00% 11,441
2013-10-08 2013-10-04 27.102 0 -99,553
2013-10-07 2013-10-03 26.267 99,553 -216 0.02% 2,614,916
2013-10-04 2013-10-02 25.895 99,769 +27,798 0.02% 2,583,549
2013-10-03 2013-09-30 25.710 71,971 +7,757 0.01% 1,850,351
2013-10-02 2013-09-27 25.710 64,214 -215 0.01% 1,650,921
2013-09-30 2013-09-26 25.617 64,429 -1,940 0.01% 1,650,469
2013-09-27 2013-09-25 25.246 66,369 -4,094 0.01% 1,675,526
2013-09-25 2013-09-23 25.153 70,463 -1,293 0.01% 1,772,341
2013-09-24 2013-09-19 25.153 71,756 +33,616 0.01% 1,804,864
2013-09-23 2013-09-18 24.132 38,140 -3,448 0.01% 920,388
2013-09-19 2013-09-17 24.039 41,588 -862 0.01% 999,735
2013-09-18 2013-09-16 24.225 42,450 +17,885 0.01% 1,028,336
2013-09-17 2013-09-13 23.575 24,565 -5,172 0.00% 579,118
2013-09-16 2013-09-12 24.225 29,737 -2,154 0.01% 720,368
2013-09-10 2013-09-06 24.132 31,891 +1,292 0.01% 769,588
2013-09-09 2013-09-05 24.225 30,599 +216 0.01% 741,250
2013-09-06 2013-09-04 23.946 30,383 -1,508 0.01% 727,557
2013-09-05 2013-09-03 24.039 31,891 +21,763 0.01% 766,628
2013-09-04 2013-09-02 24.132 10,128 +647 0.00% 244,407
2013-09-03 2013-08-30 24.410 9,481 -18,316 0.00% 231,434
2013-09-02 2013-08-29 24.967 27,797 +862 0.01% 694,012
2013-08-30 2013-08-28 24.689 26,935 +10,558 0.01% 664,991
2013-08-29 2013-08-27 25.246 16,377 -215 0.00% 413,447
2013-08-28 2013-08-26 25.338 16,592 +862 0.00% 420,415
2013-08-27 2013-08-23 24.782 15,730 +1,077 0.00% 389,814
2013-08-26 2013-08-22 24.967 14,653 +1,078 0.00% 365,844
2013-08-23 2013-08-21 25.153 13,575 +9,912 0.00% 341,449
2013-08-22 2013-08-20 24.782 3,663 +3,663 0.00% 90,775
2013-08-13 2013-08-09 29.422 0 -49,561
2013-08-08 2013-08-06 27.752 49,561 +1,724 0.01% 1,375,397
2013-08-07 2013-08-05 27.752 47,837 +1,293 0.01% 1,327,553
2013-08-06 2013-08-02 27.288 46,544 -8,835 0.01% 1,270,071
2013-08-05 2013-08-01 26.916 55,379 +17,239 0.01% 1,490,596
2013-08-02 2013-07-31 26.916 38,140 +35,123 0.01% 1,026,587
2013-08-01 2013-07-30 26.916 3,017 +3,017 0.00% 81,206
2013-07-31 2013-07-29 26.823 0 -31,676
2013-07-30 2013-07-26 27.752 31,676 +17,259 0.01% 879,060
2013-07-29 2013-07-25 27.473 14,417 +2,781 0.00% 396,081
2013-07-26 2013-07-24 26.823 11,636 -18,296 0.00% 312,118
2013-07-25 2013-07-23 26.731 29,932 +16,536 0.01% 800,102
2013-07-24 2013-07-22 25.710 13,396 +13,396 0.00% 344,407
2013-07-23 2013-07-19 25.060 0 -10,559
2013-07-18 2013-07-16 24.967 10,559 +2,371 0.00% 263,628
2013-07-17 2013-07-15 24.967 8,188 +3,232 0.00% 204,431
2013-07-16 2013-07-12 25.060 4,956 +1,077 0.00% 124,197
2013-07-15 2013-07-11 25.617 3,879 -52,362 0.00% 99,368
2013-07-12 2013-07-10 25.710 56,241 +2,586 0.01% 1,445,938
2013-07-11 2013-07-09 25.060 53,655 +53,655 0.01% 1,344,593
2013-07-10 2013-07-08 25.060 0 -13,791
2013-07-08 2013-07-04 24.874 13,791 +862 0.00% 343,042
2013-07-05 2013-07-03 24.874 12,929 -431 0.00% 321,600
2013-07-04 2013-07-02 25.524 13,360 +11,528 0.00% 341,001
2013-07-03 2013-06-28 25.524 1,832 -77,358 0.00% 46,760
2013-07-02 2013-06-27 25.246 79,190 +18,747 0.01% 1,999,200
2013-06-28 2013-06-26 24.596 60,443 +646 0.01% 1,486,650
2013-06-27 2013-06-25 24.782 59,797 +970 0.01% 1,481,861
2013-06-26 2013-06-24 25.060 58,827 +862 0.01% 1,474,203
2013-06-25 2013-06-21 25.895 57,965 -215 0.01% 1,501,022
2013-06-24 2013-06-20 27.102 58,180 +646 0.01% 1,576,789
2013-06-21 2013-06-19 26.545 57,534 +553 0.01% 1,527,241
2013-06-20 2013-06-18 26.267 56,981 +1,117 0.01% 1,496,695
2013-06-19 2013-06-17 26.545 55,864 +431 0.01% 1,482,911
2013-06-14 2013-06-11 26.638 55,433 +52,362 0.01% 1,476,615
2013-06-11 2013-06-07 26.814 3,071 +647 0.00% 82,346
2013-06-10 2013-06-06 27.270 2,424 -43 0.00% 66,103
2013-06-07 2013-06-05 27.817 2,467 -8,059 0.00% 68,626
2013-06-06 2013-06-04 28.638 10,526 -26,808 0.00% 301,446
2013-06-05 2013-06-03 28.091 37,334 -1,041 0.01% 1,048,751
2013-06-04 2013-05-31 28.638 38,375 +1,535 0.01% 1,098,994
2013-05-31 2013-05-29 28.547 36,840 +34,866 0.01% 1,051,674
2013-05-30 2013-05-28 28.729 1,974 +439 0.00% 56,712
2013-05-29 2013-05-27 28.091 1,535 +219 0.00% 43,120
2013-05-28 2013-05-24 28.000 1,316 +823 0.00% 36,848
2013-05-27 2013-05-23 28.273 493 -2,138 0.00% 13,939
2013-05-24 2013-05-22 29.003 2,631 +1,096 0.00% 76,307
2013-05-23 2013-05-21 29.185 1,535 -5,044 0.00% 44,800
2013-05-22 2013-05-20 29.003 6,579 +1,535 0.00% 190,811
2013-05-21 2013-05-16 27.817 5,044 +1,097 0.00% 140,311
2013-05-20 2013-05-15 26.632 3,947 +1,096 0.00% 105,116
2013-05-16 2013-05-14 26.176 2,851 +658 0.00% 74,627
2013-05-15 2013-05-13 25.811 2,193 +1,097 0.00% 56,603
2013-05-14 2013-05-10 26.176 1,096 +877 0.00% 28,689
2013-05-10 2013-05-08 26.632 219 -1,535 0.00% 5,832
2013-05-08 2013-05-06 26.449 1,754 +438 0.00% 46,392
2013-05-07 2013-05-03 26.632 1,316 +439 0.00% 35,047
2013-04-29 2013-04-25 27.179 877 +877 0.00% 23,836
2013-04-26 2013-04-24 26.905 0 -2,412
2013-04-25 2013-04-23 27.270 2,412 +2,412 0.00% 65,776
2013-04-17 2013-04-15 26.997 0 -10,526
2013-04-12 2013-04-10 27.817 10,526 +10,526 0.00% 292,806
2013-04-11 2013-04-09 27.361 0 -51,313
2013-04-10 2013-04-08 26.632 51,313 +37,498 0.01% 1,366,556
2013-04-09 2013-04-05 25.902 13,815 +438 0.00% 357,838
2013-04-08 2013-04-03 25.355 13,377 +13,377 0.00% 339,173
2013-03-28 2013-03-26 25.811 0 -8,771
2013-03-27 2013-03-25 25.446 8,771 -104,820 0.00% 223,188
2013-03-26 2013-03-22 25.172 113,591 -1,315 0.02% 2,859,368
2013-03-25 2013-03-21 26.997 114,906 +108,108 0.02% 3,102,070
2013-03-22 2013-03-20 26.541 6,798 -6,140 0.00% 180,423
2013-03-21 2013-03-19 26.723 12,938 +7,675 0.00% 345,742
2013-03-08 2013-03-06 29.824 5,263 -1,096 0.00% 156,963
2013-03-06 2013-03-04 29.642 6,359 +1,315 0.00% 188,490
2013-02-27 2013-02-25 29.094 5,044 +2,632 0.00% 146,752
2013-02-26 2013-02-22 29.094 2,412 -18,201 0.00% 70,175
2013-02-25 2013-02-21 29.368 20,613 +20,613 0.00% 605,361
2013-02-06 2013-02-04 28.912 0 -11,622
2013-02-05 2013-02-01 28.091 11,622 +4,386 0.00% 326,474
2013-02-01 2013-01-30 28.091 7,236 +1,535 0.00% 203,267
2013-01-30 2013-01-28 28.091 5,701 -3,070 0.00% 160,147
2013-01-29 2013-01-25 26.905 8,771 -8,114 0.00% 235,987
2013-01-28 2013-01-24 27.726 16,885 -9,210 0.00% 468,157
2013-01-25 2013-01-23 25.902 26,095 +26,095 0.00% 675,916
2013-01-24 2013-01-22 25.355 0 -658
2013-01-23 2013-01-21 25.355 658 -3,728 0.00% 16,684
2013-01-22 2013-01-18 24.625 4,386 -2,412 0.00% 108,006
2013-01-16 2013-01-14 23.713 6,798 -658 0.00% 161,202
2013-01-15 2013-01-11 23.713 7,456 -658 0.00% 176,806
2013-01-11 2013-01-09 23.896 8,114 +8,114 0.00% 193,889
2013-01-10 2013-01-08 24.078 0 -5,701
2013-01-09 2013-01-07 24.078 5,701 -439 0.00% 137,269
2013-01-08 2013-01-04 24.078 6,140 -3,728 0.00% 147,839
2013-01-07 2013-01-03 24.169 9,868 +5,482 0.00% 238,502
2013-01-02 2012-12-27 21.980 4,386 -2,412 0.00% 96,406
2012-12-27 2012-12-20 21.433 6,798 +1,316 0.00% 145,702
2012-12-20 2012-12-18 22.345 5,482 -1,097 0.00% 122,496
2012-12-19 2012-12-17 22.254 6,579 -438 0.00% 146,409
2012-12-17 2012-12-13 21.889 7,017 +5,043 0.00% 153,596
2012-12-13 2012-12-11 21.433 1,974 +1,316 0.00% 42,309
2012-12-12 2012-12-10 21.159 658 -219 0.00% 13,923
2012-12-11 2012-12-07 21.159 877 -8,114 0.00% 18,557
2012-12-10 2012-12-06 21.251 8,991 +1,316 0.00% 191,065
2012-12-07 2012-12-05 21.524 7,675 +4,824 0.00% 165,199
2012-12-06 2012-12-04 21.616 2,851 -10,087 0.00% 61,626
2012-12-05 2012-12-03 21.707 12,938 -17,324 0.00% 280,841
2012-11-28 2012-11-26 21.433 30,262 +439 0.01% 648,608
2012-11-27 2012-11-23 21.707 29,823 +1,754 0.01% 647,359
2012-11-26 2012-11-22 21.251 28,069 +1,097 0.01% 596,486
2012-11-16 2012-11-14 22.710 26,972 -439 0.00% 612,533
2012-11-07 2012-11-05 22.801 27,411 +439 0.01% 625,003
2012-11-06 2012-11-02 23.166 26,972 +14,034 0.00% 624,833
2012-11-05 2012-11-01 22.801 12,938 +2,193 0.00% 295,002
2012-10-31 2012-10-29 22.710 10,745 +1,096 0.00% 244,019
2012-10-30 2012-10-26 22.345 9,649 +220 0.00% 215,608
2012-10-22 2012-10-18 22.892 9,429 -439 0.00% 215,852
2012-10-18 2012-10-16 22.892 9,868 +2,193 0.00% 225,902
2012-10-17 2012-10-15 22.436 7,675 +1,754 0.00% 172,199
2012-10-16 2012-10-12 22.345 5,921 +3,509 0.00% 132,306
2012-10-15 2012-10-11 22.254 2,412 -1,316 0.00% 53,677
2012-10-12 2012-10-10 22.436 3,728 -6,578 0.00% 83,643
2012-10-09 2012-10-05 22.619 10,306 -22,148 0.00% 233,109
2012-10-08 2012-10-04 23.075 32,454 +27,630 0.01% 748,869
2012-10-05 2012-10-03 22.163 4,824 +4,824 0.00% 106,913
2012-09-25 2012-09-21 21.524 0 -5,044
2012-09-24 2012-09-20 21.707 5,044 -9,868 0.00% 109,489
2012-09-21 2012-09-19 22.163 14,912 -2,850 0.00% 330,491
2012-09-20 2012-09-18 22.254 17,762 -1,316 0.00% 395,275
2012-09-19 2012-09-17 21.707 19,078 -1,096 0.00% 414,121
2012-09-18 2012-09-14 21.524 20,174 -220 0.00% 434,231
2012-09-17 2012-09-13 20.977 20,394 -41,884 0.00% 427,806
2012-09-14 2012-09-12 21.251 62,278 +18,201 0.01% 1,323,450
2012-09-13 2012-09-11 20.795 44,077 +44,077 0.01% 916,567
2012-09-10 2012-09-06 20.521 0 -23,025
2012-09-07 2012-09-05 20.430 23,025 +23,025 0.00% 470,397
2012-09-05 2012-09-03 21.159 0 -2,412
2012-09-04 2012-08-31 21.251 2,412 +2,412 0.00% 51,257
2012-08-31 2012-08-29 21.707 0 -1,096
2012-08-30 2012-08-28 21.616 1,096 +1,096 0.00% 23,691
2012-08-23 2012-08-21 22.072 0 -658
2012-08-22 2012-08-20 21.798 658 +658 0.00% 14,343
2012-08-21 2012-08-17 19.791 0 -9,429
2012-08-20 2012-08-16 19.244 9,429 -48,243 0.00% 181,453
2012-08-17 2012-08-15 19.700 57,672 -1,316 0.01% 1,136,151
2012-08-16 2012-08-14 20.430 58,988 +4,166 0.01% 1,205,116
2012-08-15 2012-08-13 20.703 54,822 +4,386 0.01% 1,135,005
2012-08-14 2012-08-10 20.703 50,436 +2,412 0.01% 1,044,200
2012-08-10 2012-08-08 21.342 48,024 +2,193 0.01% 1,024,923
2012-08-09 2012-08-07 21.342 45,831 +1,754 0.01% 978,120
2012-08-08 2012-08-06 21.342 44,077 +3,728 0.01% 940,687
2012-08-07 2012-08-03 20.795 40,349 +17,543 0.01% 839,044
2012-08-06 2012-08-02 20.977 22,806 -49,559 0.00% 478,403
2012-08-01 2012-07-30 21.433 72,365 +37,718 0.01% 1,551,006
2012-07-31 2012-07-27 20.886 34,647 +7,675 0.01% 723,633
2012-07-30 2012-07-26 21.159 26,972 +6,359 0.00% 570,714
2012-07-27 2012-07-25 21.616 20,613 +4,386 0.00% 445,560
2012-07-26 2012-07-24 21.889 16,227 +2,193 0.00% 355,195
2012-07-25 2012-07-23 22.254 14,034 +657 0.00% 312,312
2012-07-24 2012-07-20 23.075 13,377 +1,097 0.00% 308,671
2012-07-23 2012-07-19 23.348 12,280 +2,193 0.00% 286,718
2012-07-20 2012-07-18 23.075 10,087 -658 0.00% 232,755
2012-07-19 2012-07-17 23.804 10,745 -2,851 0.00% 255,779
2012-07-18 2012-07-16 22.710 13,596 -658 0.00% 308,765
2012-07-17 2012-07-13 22.619 14,254 -1,096 0.00% 322,408
2012-07-16 2012-07-12 23.075 15,350 +2,193 0.00% 354,198
2012-07-13 2012-07-11 22.436 13,157 +1,973 0.00% 295,195
2012-07-12 2012-07-10 23.166 11,184 +3,070 0.00% 259,088
2012-07-11 2012-07-09 22.436 8,114 +5,263 0.00% 182,049
2012-07-10 2012-07-06 22.892 2,851 +2,851 0.00% 65,266
2012-07-06 2012-07-04 22.436 0 -658
2012-07-05 2012-07-03 23.075 658 -658 0.00% 15,183
2012-07-04 2012-06-29 20.703 1,316 +1,316 0.00% 27,246
2012-07-03 2012-06-28 20.521 0 -18,639
2012-06-29 2012-06-27 21.159 18,639 -12,280 0.00% 394,392
2012-06-28 2012-06-26 20.795 30,919 +2,412 0.01% 642,950
2012-06-27 2012-06-25 20.065 28,507 +4,385 0.01% 571,994
2012-06-26 2012-06-22 20.065 24,122 +2,851 0.00% 484,009
2012-06-25 2012-06-21 20.795 21,271 +5,044 0.00% 442,323
2012-06-21 2012-06-19 21.251 16,227 -3,509 0.00% 344,835
2012-06-19 2012-06-15 18.879 19,736 -219 0.00% 372,603
2012-06-15 2012-06-13 18.971 19,955 -7,894 0.00% 378,558
2012-06-14 2012-06-12 18.241 27,849 +2,850 0.01% 507,992
2012-06-13 2012-06-11 18.496 24,999 -4,385 0.00% 462,389
2012-06-12 2012-06-08 18.050 29,384 -161 0.01% 530,368
2012-06-11 2012-06-07 18.586 29,545 +28,202 0.01% 549,113
2012-06-08 2012-06-06 18.228 1,343 +1,343 0.00% 24,481
2012-05-29 2012-05-25 18.675 0 -3,357
2012-05-28 2012-05-24 18.675 3,357 +3,357 0.00% 62,692
2012-05-21 2012-05-17 20.194 0 -4,700
2012-05-18 2012-05-16 19.747 4,700 +4,700 0.00% 92,812
2012-04-24 2012-04-20 23.679 0 -2,462
2012-04-23 2012-04-19 23.143 2,462 -1,119 0.00% 56,977
2012-04-20 2012-04-18 23.143 3,581 -224 0.00% 82,874
2012-04-19 2012-04-17 23.143 3,805 +1,567 0.00% 88,058
2012-04-18 2012-04-16 22.964 2,238 +2,238 0.00% 51,393
2012-04-12 2012-04-10 23.053 0 -61,777
2012-04-11 2012-04-05 24.036 61,777 -4,476 0.01% 1,484,888
2012-04-10 2012-04-03 23.768 66,253 +43,870 0.01% 1,574,715
2012-04-05 2012-04-02 23.679 22,383 +10,968 0.00% 530,004
2012-03-30 2012-03-28 24.394 11,415 -4,253 0.00% 278,454
2012-03-29 2012-03-27 23.768 15,668 -41,341 0.00% 372,400
2012-03-28 2012-03-26 23.053 57,009 +15,220 0.01% 1,314,250
2012-03-27 2012-03-23 22.875 41,789 +10,968 0.01% 955,909
2012-03-26 2012-03-22 23.768 30,821 +4,924 0.01% 732,560
2012-03-23 2012-03-21 25.109 25,897 -671 0.00% 650,235
2012-03-22 2012-03-20 25.913 26,568 +4,409 0.00% 688,449
2012-03-21 2012-03-19 25.198 22,159 +15,892 0.00% 558,360
2012-03-20 2012-03-16 25.198 6,267 +1,119 0.00% 157,915
2012-03-16 2012-03-14 26.449 5,148 -1,119 0.00% 136,159
2012-03-15 2012-03-13 25.823 6,267 +1,790 0.00% 161,835
2012-03-14 2012-03-12 25.913 4,477 +4,477 0.00% 116,011
2012-03-12 2012-03-08 26.002 0 -15,332
2012-03-09 2012-03-07 24.930 15,332 -14,101 0.00% 382,224
2012-03-08 2012-03-06 25.109 29,433 -2,463 0.01% 739,019
2012-03-07 2012-03-05 26.538 31,896 +31,896 0.01% 846,462
2012-03-06 2012-03-02 27.164 0 -10,744
2012-03-05 2012-03-01 25.466 10,744 -2,238 0.00% 273,606
2012-03-02 2012-02-29 26.896 12,982 +3,581 0.00% 349,159
2012-03-01 2012-02-28 26.806 9,401 +896 0.00% 252,006
2012-02-29 2012-02-27 26.538 8,505 +1,342 0.00% 225,707
2012-02-28 2012-02-24 27.432 7,163 +4,029 0.00% 196,493
2012-02-27 2012-02-23 25.823 3,134 +3,134 0.00% 80,930
2012-02-24 2012-02-22 25.823 0 -9,177
2012-02-23 2012-02-21 25.823 9,177 -30,620 0.00% 236,981
2012-02-22 2012-02-20 25.019 39,797 +36,440 0.01% 995,688
2012-02-21 2012-02-17 25.377 3,357 -1,120 0.00% 85,189
2012-02-20 2012-02-16 26.359 4,477 +2,686 0.00% 118,011
2012-02-14 2012-02-10 22.249 1,791 +448 0.00% 39,848
2012-02-13 2012-02-09 23.053 1,343 +1,343 0.00% 30,961
2012-02-08 2012-02-06 22.339 0 -14,594
2012-02-03 2012-02-01 21.445 14,594 -1,343 0.00% 312,968
2012-02-02 2012-01-31 22.160 15,937 -2,686 0.00% 353,161
2012-02-01 2012-01-30 20.462 18,623 +15,892 0.00% 381,066
2012-01-27 2012-01-20 19.300 2,731 -1,790 0.00% 52,710
2012-01-26 2012-01-19 19.479 4,521 -2,462 0.00% 88,065
2012-01-20 2012-01-18 18.407 6,983 -3,089 0.00% 128,536
2012-01-19 2012-01-17 18.496 10,072 -1,119 0.00% 186,295
2012-01-18 2012-01-16 17.781 11,191 -896 0.00% 198,992
2012-01-17 2012-01-13 17.781 12,087 +896 0.00% 214,925
2012-01-13 2012-01-11 17.871 11,191 -1,567 0.00% 199,992
2012-01-12 2012-01-10 17.692 12,758 -36,260 0.00% 225,716
2012-01-11 2012-01-09 17.692 49,018 -224 0.01% 867,232
2012-01-10 2012-01-06 17.156 49,242 -672 0.01% 844,796
2012-01-09 2012-01-05 17.513 49,914 +33,798 0.01% 874,164
2012-01-06 2012-01-04 17.871 16,116 -223 0.00% 288,006
2012-01-05 2012-01-03 17.781 16,339 -224 0.00% 290,532
2012-01-04 2011-12-30 17.513 16,563 +1,566 0.00% 290,075
2012-01-03 2011-12-29 17.781 14,997 -223 0.00% 266,669
2011-12-30 2011-12-28 17.513 15,220 +895 0.00% 266,554
2011-12-22 2011-12-20 17.335 14,325 +224 0.00% 248,320
2011-12-20 2011-12-16 18.050 14,101 -1,119 0.00% 254,517
2011-12-19 2011-12-15 17.871 15,220 +447 0.00% 271,994
2011-12-14 2011-12-12 18.318 14,773 -37,827 0.00% 270,606
2011-12-13 2011-12-09 18.496 52,600 +35,141 0.01% 972,906
2011-12-12 2011-12-08 19.211 17,459 -895 0.00% 335,407
2011-12-06 2011-12-02 19.926 18,354 -9,848 0.00% 365,721
2011-12-05 2011-12-01 20.194 28,202 +13,877 0.01% 569,512
2011-11-30 2011-11-28 20.015 14,325 -224 0.00% 286,720
2011-11-28 2011-11-24 20.373 14,549 -1,343 0.00% 296,403
2011-11-25 2011-11-23 20.283 15,892 +895 0.00% 322,344
2011-11-24 2011-11-22 20.551 14,997 +1,343 0.00% 308,210
2011-11-21 2011-11-17 20.909 13,654 +1,120 0.00% 285,490
2011-11-18 2011-11-16 21.088 12,534 +4,252 0.00% 264,312
2011-11-17 2011-11-15 21.981 8,282 +3,582 0.00% 182,048
2011-11-16 2011-11-14 22.339 4,700 +3,805 0.00% 104,991
2011-11-15 2011-11-11 22.428 895 +895 0.00% 20,073
2011-11-14 2011-11-10 22.160 0 -1,791
2011-11-09 2011-11-07 21.356 1,791 +1,791 0.00% 38,248
2011-10-27 2011-10-25 19.926 0 -2,014
2011-10-20 2011-10-18 16.352 2,014 +2,014 0.00% 32,933
2011-10-14 2011-10-12 14.922 0 -2,462
2011-10-12 2011-10-10 13.314 2,462 +2,462 0.00% 32,778
2011-10-03 2011-09-28 13.314 0 -2,003
2011-09-30 2011-09-27 13.939 2,003 +2,003 0.00% 27,920
2011-09-23 2011-09-21 16.262 0 -56,181
2011-09-22 2011-09-20 16.084 56,181 +56,181 0.01% 903,601
2011-09-21 2011-09-19 16.352 0 -3,581
2011-09-20 2011-09-16 16.352 3,581 -896 0.00% 58,556
2011-09-19 2011-09-15 16.352 4,477 +448 0.00% 73,207
2011-09-16 2011-09-14 15.458 4,029 +4,029 0.00% 62,281
2011-09-14 2011-09-09 17.335 0 -448
2011-09-12 2011-09-08 16.799 448 +224 0.00% 7,526
2011-09-09 2011-09-07 17.781 224 -1,567 0.00% 3,983
2011-09-08 2011-09-06 17.067 1,791 +1,791 0.00% 30,566
2011-09-07 2011-09-05 18.228 0 -76,661
2011-09-06 2011-09-02 18.854 76,661 -2,239 0.01% 1,445,345
2011-09-05 2011-09-01 19.390 78,900 -447 0.01% 1,529,859
2011-09-02 2011-08-31 19.497 79,347 +671 0.01% 1,547,034
2011-09-01 2011-08-30 18.970 78,676 +50,210 0.01% 1,492,494
2011-08-31 2011-08-29 18.970 28,466 +3,872 0.01% 540,004
2011-08-30 2011-08-26 19.321 24,594 -2,961 0.00% 475,191
2011-08-29 2011-08-25 20.200 27,555 -228 0.00% 556,602
2011-08-26 2011-08-24 19.673 27,783 +4,555 0.00% 546,567
2011-08-25 2011-08-23 19.848 23,228 +10,020 0.00% 461,038
2011-08-24 2011-08-22 20.024 13,208 +2,960 0.00% 264,477
2011-08-23 2011-08-19 21.781 10,248 +5,010 0.00% 223,207
2011-08-17 2011-08-15 24.415 5,238 -4,554 0.00% 127,887
2011-08-16 2011-08-12 23.800 9,792 -2,733 0.00% 233,054
2011-08-15 2011-08-11 22.571 12,525 -1,139 0.00% 282,701
2011-08-11 2011-08-09 21.956 13,664 +1,139 0.00% 300,009
2011-08-10 2011-08-08 23.098 12,525 +455 0.00% 289,301
2011-08-03 2011-08-01 26.347 12,070 -227 0.00% 318,013
2011-08-01 2011-07-28 25.820 12,297 +12,297 0.00% 317,514
2011-07-25 2011-07-21 26.962 0 -205
2011-07-22 2011-07-20 27.138 205 +205 0.00% 5,563
2011-06-21 2011-06-17 26.523 0 -228
2011-06-20 2011-06-16 26.611 228 +228 0.00% 6,067
2011-06-15 2011-06-13 27.401 0 -58,981
2011-06-14 2011-06-10 28.104 58,981 -2,050 0.01% 1,657,596
2011-06-13 2011-06-09 28.543 61,031 -1,138 0.01% 1,742,009
2011-06-10 2011-06-08 28.604 62,169 -5,693 0.01% 1,778,313
2011-06-09 2011-06-07 29.909 67,862 +64,411 0.01% 2,029,661
2011-06-08 2011-06-03 29.648 3,451 +2,761 0.00% 102,315
2011-06-07 2011-06-02 28.170 690 +690 0.00% 19,437
2011-05-26 2011-05-24 28.518 0 -5,291
2011-05-25 2011-05-23 27.300 5,291 +4,601 0.00% 144,446
2011-05-24 2011-05-20 29.213 690 +690 0.00% 20,157
2011-05-23 2011-05-19 30.691 0 -75,221
2011-05-20 2011-05-18 31.126 75,221 -87,183 0.01% 2,341,318
2011-05-19 2011-05-17 31.734 162,404 +77,982 0.03% 5,153,804
2011-05-18 2011-05-16 30.778 84,422 +2,530 0.01% 2,598,348
2011-05-17 2011-05-13 32.691 81,892 +36,115 0.01% 2,677,119
2011-05-16 2011-05-12 31.423 45,777 +9,662 0.01% 1,438,460
2011-05-13 2011-05-11 32.867 36,115 +2,910 0.01% 1,186,991
2011-05-12 2011-05-09 33.716 33,205 -41,565 0.01% 1,119,548
2011-05-11 2011-05-06 33.716 74,770 -706 0.01% 2,520,964
2011-05-09 2011-05-05 34.226 75,476 +18,722 0.01% 2,583,228
2011-05-06 2011-05-04 32.527 56,754 +23,902 0.01% 1,846,053
2011-05-05 2011-05-03 33.886 32,852 +14,837 0.01% 1,113,226
2011-05-04 2011-04-29 35.585 18,015 +8,713 0.00% 641,058
2011-05-03 2011-04-28 36.774 9,302 +2,826 0.00% 342,068
2011-04-29 2011-04-27 38.472 6,476 -236 0.00% 249,146
2011-04-28 2011-04-26 39.237 6,712 +2,826 0.00% 263,356
2011-04-27 2011-04-21 37.368 3,886 -1,177 0.00% 145,213
2011-04-26 2011-04-20 37.368 5,063 -1,060 0.00% 189,195
2011-04-21 2011-04-19 34.735 6,123 +707 0.00% 212,685
2011-04-20 2011-04-18 32.952 5,416 -471 0.00% 178,468
2011-04-19 2011-04-15 32.697 5,887 -707 0.00% 192,488
2011-04-18 2011-04-14 32.697 6,594 -471 0.00% 215,605
2011-04-15 2011-04-13 32.103 7,065 -2,119 0.00% 226,805
2011-04-14 2011-04-12 32.697 9,184 +471 0.00% 300,290
2011-04-13 2011-04-11 30.914 8,713 -4,946 0.00% 269,351
2011-04-12 2011-04-08 32.442 13,659 -39,563 0.00% 443,130
2011-04-11 2011-04-07 28.790 53,222 -24,727 0.01% 1,532,286
2011-04-08 2011-04-06 28.790 77,949 +65,468 0.01% 2,244,187
2011-04-06 2011-04-01 27.347 12,481 -707 0.00% 341,314
2011-04-04 2011-03-31 27.092 13,188 +471 0.00% 357,288
2011-04-01 2011-03-30 27.092 12,717 +707 0.00% 344,528
2011-03-30 2011-03-28 27.262 12,010 +235 0.00% 327,414
2011-03-29 2011-03-25 26.497 11,775 +471 0.00% 312,007
2011-03-28 2011-03-24 25.139 11,304 -706 0.00% 284,166
2011-03-25 2011-03-23 25.054 12,010 -1,413 0.00% 300,894
2011-03-24 2011-03-22 25.139 13,423 -942 0.00% 337,435
2011-03-21 2011-03-17 23.610 14,365 -236 0.00% 339,156
2011-03-18 2011-03-16 24.119 14,601 +707 0.00% 352,168
2011-03-17 2011-03-15 23.610 13,894 +706 0.00% 328,036
2011-03-16 2011-03-14 24.204 13,188 +236 0.00% 319,207
2011-03-14 2011-03-10 24.714 12,952 +235 0.00% 320,095
2011-03-11 2011-03-09 24.799 12,717 -6,594 0.00% 315,367
2011-03-10 2011-03-08 23.185 19,311 -2,355 0.00% 447,730
2011-03-09 2011-03-07 22.930 21,666 -9,655 0.00% 496,811
2011-03-08 2011-03-04 23.610 31,321 -12,010 0.01% 739,485
2011-03-07 2011-03-03 23.695 43,331 -2,590 0.01% 1,026,719
2011-03-04 2011-03-02 23.355 45,921 -7,301 0.01% 1,072,489
2011-03-03 2011-03-01 23.185 53,222 -5,887 0.01% 1,233,964
2011-03-02 2011-02-28 22.676 59,109 -4,239 0.01% 1,340,336
2011-03-01 2011-02-25 22.930 63,348 -711 0.01% 1,452,598
2011-02-28 2011-02-24 22.676 64,059 -5,417 0.01% 1,452,581
2011-02-25 2011-02-23 23.015 69,476 -6,829 0.01% 1,599,016
2011-02-24 2011-02-22 23.185 76,305 -5,416 0.01% 1,769,149
2011-02-23 2011-02-21 23.525 81,721 -942 0.01% 1,922,482
2011-02-22 2011-02-18 23.525 82,663 -1,649 0.01% 1,944,642
2011-02-21 2011-02-17 23.525 84,312 -1,648 0.01% 1,983,435
2011-02-18 2011-02-16 23.695 85,960 -6,830 0.01% 2,036,805
2011-02-17 2011-02-15 23.355 92,790 -471 0.02% 2,167,119
2011-02-16 2011-02-14 23.270 93,261 -7,771 0.02% 2,170,198
2011-02-15 2011-02-11 23.015 101,032 -7,300 0.02% 2,325,290
2011-02-14 2011-02-10 22.846 108,332 -1,413 0.02% 2,474,901
2011-02-11 2011-02-09 23.440 109,745 -2,120 0.02% 2,572,424
2011-02-10 2011-02-08 23.865 111,865 -5,181 0.02% 2,669,619
2011-02-09 2011-02-07 24.374 117,046 -1,413 0.02% 2,852,905
2011-02-08 2011-02-02 24.119 118,459 -4,003 0.02% 2,857,164
2011-02-07 2011-01-31 24.035 122,462 -1,884 0.02% 2,943,314
2011-02-01 2011-01-28 23.695 124,346 -1,413 0.02% 2,946,353
2011-01-31 2011-01-27 23.610 125,759 -706 0.02% 2,969,154
2011-01-28 2011-01-26 23.695 126,465 -4,239 0.02% 2,996,563
2011-01-27 2011-01-25 23.950 130,704 -3,768 0.02% 3,130,306
2011-01-26 2011-01-24 23.525 134,472 -6,359 0.02% 3,163,446
2011-01-25 2011-01-21 24.374 140,831 -5,416 0.02% 3,432,646
2011-01-24 2011-01-20 24.035 146,247 -5,416 0.02% 3,514,975
2011-01-21 2011-01-19 24.969 151,663 -1,178 0.03% 3,786,830
2011-01-19 2011-01-17 25.139 152,841 +236 0.03% 3,842,204
2011-01-18 2011-01-14 23.185 152,605 -471 0.03% 3,538,182
2011-01-17 2011-01-13 23.355 153,076 -236 0.03% 3,575,103
2011-01-14 2011-01-12 23.185 153,312 +236 0.03% 3,554,574
2011-01-13 2011-01-11 23.270 153,076 +471 0.03% 3,562,103
2011-01-12 2011-01-10 23.100 152,605 +235 0.03% 3,525,222
2011-01-11 2011-01-07 23.100 152,370 -235 0.03% 3,519,793
2011-01-10 2011-01-06 23.440 152,605 -236 0.03% 3,577,064
2011-01-06 2011-01-04 22.336 152,841 +236 0.03% 3,413,850
2011-01-05 2011-01-03 22.506 152,605 +235 0.03% 3,434,499
2011-01-04 2010-12-31 22.421 152,370 -235 0.03% 3,416,270
2010-12-30 2010-12-28 21.402 152,605 -942 0.03% 3,266,015
2010-12-29 2010-12-24 21.826 153,547 +23,667 0.03% 3,351,377
2010-12-28 2010-12-22 21.911 129,880 -366,124 0.02% 2,845,842
2010-12-23 2010-12-21 21.826 496,004 +156,840 0.08% 10,825,977
2010-12-22 2010-12-20 21.487 339,164 +95,375 0.06% 7,287,509
2010-12-21 2010-12-17 21.487 243,789 +138,707 0.04% 5,238,216
2010-12-20 2010-12-16 21.317 105,082 -218,252 0.02% 2,240,015
2010-12-17 2010-12-15 21.317 323,334 +166,259 0.06% 6,892,454
2010-12-16 2010-12-14 21.147 157,075 +3,061 0.03% 3,321,660
2010-12-15 2010-12-13 20.383 154,014 +2,591 0.03% 3,139,209
2010-12-14 2010-12-10 20.637 151,423 +471 0.03% 3,124,978
2010-12-13 2010-12-09 20.637 150,952 -236 0.03% 3,115,258
2010-12-09 2010-12-07 20.977 151,188 +3,533 0.03% 3,171,488
2010-12-08 2010-12-06 21.232 147,655 -129,287 0.03% 3,134,996
2010-12-07 2010-12-03 21.232 276,942 +4,004 0.05% 5,880,004
2010-12-06 2010-12-02 21.232 272,938 +3,061 0.05% 5,794,992
2010-12-03 2010-12-01 21.232 269,877 +24,021 0.05% 5,730,001
2010-12-02 2010-11-30 21.317 245,856 +218,774 0.04% 5,240,869
2010-12-01 2010-11-29 21.232 27,082 +471 0.00% 575,002
2010-11-30 2010-11-26 21.062 26,611 +1,178 0.00% 560,482
2010-11-29 2010-11-25 21.572 25,433 +471 0.00% 548,631
2010-11-26 2010-11-24 21.741 24,962 +1,648 0.00% 542,710
2010-11-22 2010-11-18 22.251 23,314 -706 0.00% 518,760
2010-11-19 2010-11-17 22.166 24,020 +235 0.00% 532,430
2010-11-18 2010-11-16 21.826 23,785 -471 0.00% 519,141
2010-11-17 2010-11-15 22.591 24,256 -28,966 0.00% 547,961
2010-11-16 2010-11-12 22.251 53,222 +45,922 0.01% 1,184,244
2010-11-15 2010-11-11 22.336 7,300 +2,590 0.00% 163,052
2010-11-12 2010-11-10 21.657 4,710 +236 0.00% 102,002
2010-11-11 2010-11-09 21.911 4,474 +1,177 0.00% 98,031
2010-11-05 2010-11-03 22.930 3,297 -235 0.00% 75,602
2010-11-04 2010-11-02 22.930 3,532 -2,355 0.00% 80,990
2010-11-03 2010-11-01 23.185 5,887 -6,359 0.00% 136,491
2010-11-02 2010-10-29 23.525 12,246 -3,297 0.00% 288,086
2010-11-01 2010-10-28 21.317 15,543 -3,532 0.00% 331,327
2010-10-29 2010-10-27 21.826 19,075 -1,884 0.00% 416,338
2010-10-28 2010-10-26 21.741 20,959 +3,297 0.00% 455,679
2010-10-27 2010-10-25 21.147 17,662 +235 0.00% 373,498
2010-10-21 2010-10-19 22.336 17,427 -2,119 0.00% 389,249
2010-10-18 2010-10-14 21.572 19,546 +942 0.00% 421,639
2010-10-14 2010-10-12 21.232 18,604 +235 0.00% 394,998
2010-10-13 2010-10-11 21.232 18,369 +3,297 0.00% 390,009
2010-10-12 2010-10-08 21.062 15,072 +4,710 0.00% 317,447
2010-10-11 2010-10-07 21.402 10,362 +1,413 0.00% 221,765
2010-10-05 2010-09-30 22.421 8,949 -8,713 0.00% 200,644
2010-09-30 2010-09-28 22.166 17,662 +7,771 0.00% 391,498
2010-09-24 2010-09-21 21.487 9,891 +1,649 0.00% 212,525
2010-09-21 2010-09-17 21.232 8,242 -2,355 0.00% 174,993
2010-09-17 2010-09-15 21.232 10,597 +3,532 0.00% 224,994
2010-09-16 2010-09-14 20.128 7,065 +707 0.00% 142,203
2010-09-15 2010-09-13 20.552 6,358 +2,355 0.00% 130,673
2010-09-13 2010-09-09 21.147 4,003 -1,649 0.00% 84,651
2010-09-10 2010-09-08 21.572 5,652 -471 0.00% 121,923
2010-09-09 2010-09-07 21.657 6,123 -1,648 0.00% 132,603
2010-09-07 2010-09-03 19.533 7,771 +4,945 0.00% 151,794
2010-09-06 2010-09-02 18.769 2,826 +471 0.00% 53,041
2010-09-01 2010-08-30 20.383 2,355 +2,355 0.00% 48,001
2010-08-30 2010-08-26 20.552 0 -706
2010-08-27 2010-08-25 19.703 706 -236 0.00% 13,910
2010-08-23 2010-08-19 18.939 942 -942 0.00% 17,840
2010-08-20 2010-08-18 19.703 1,884 -235 0.00% 37,121
2010-08-19 2010-08-17 18.429 2,119 -1,178 0.00% 39,052
2010-08-16 2010-08-12 17.495 3,297 -471 0.00% 57,681
2010-08-12 2010-08-10 17.665 3,768 +707 0.00% 66,561
2010-08-11 2010-08-09 17.920 3,061 +471 0.00% 54,852
2010-08-10 2010-08-06 17.750 2,590 +942 0.00% 45,972
2010-08-09 2010-08-05 17.835 1,648 +706 0.00% 29,392
2010-08-05 2010-08-03 17.750 942 +707 0.00% 16,720
2010-08-03 2010-07-30 17.580 235 +235 0.00% 4,131
2010-03-24 2010-03-22 16.460 0 -9,050
2010-03-23 2010-03-19 16.964 9,050 +9,050 0.00% 153,521
2009-12-22 2009-12-18 15.704 0 -953
2009-12-21 2009-12-17 15.872 953 +953 0.00% 15,126
2009-10-14 2009-10-12 15.032 0 -70
2009-08-10 2009-08-06 11.673 70 -29,163 0.00% 817
2009-08-07 2009-08-05 11.505 29,233 -15,242 0.00% 336,328
2009-07-29 2009-07-27 11.085 44,475 -24,053 0.01% 493,014
2009-07-28 2009-07-24 10.413 68,528 -51,204 0.01% 713,606
2009-07-06 2009-07-02 8.734 119,732 -9,288 0.02% 1,045,713
2009-06-18 2009-06-16 9.238 129,020 +129,020 0.02% 1,191,842
2009-06-10 2009-06-08 9.334 0 -131,168
2009-06-03 2009-06-01 9.830 131,168 -87,164 0.02% 1,289,352
2009-06-02 2009-05-29 9.912 218,332 +87,164 0.04% 2,164,190
2009-04-29 2009-04-27 7.682 131,168 +64,162 0.02% 1,007,645
2009-03-03 2009-02-27 5.865 67,006 -1,453 0.01% 392,978
2009-03-02 2009-02-26 5.865 68,459 -5,084 0.01% 401,500
2009-02-26 2009-02-24 5.947 73,543 +73,543 0.01% 437,392
2008-08-08 2008-08-05 9.086 0 -3,632
2008-08-07 2008-08-04 9.252 3,632 +3,632 0.00% 33,602
2008-01-07 2008-01-03 13.917 0 -5,161
2008-01-04 2008-01-02 13.998 5,161 +5,161 0.00% 72,244
2007-12-05 2007-12-03 14.324 0 -80,851
2007-12-04 2007-11-30 14.486 80,851 +80,851 0.01% 1,171,242
2007-10-18 2007-10-16 15.951 0 -2,212
2007-10-17 2007-10-15 16.196 2,212 +2,212 0.00% 35,824
2007-08-17 2007-08-15 13.022 0 -24,575
2007-08-16 2007-08-14 13.591 24,575 +24,575 0.00% 334,004
2007-06-26 2007-06-22 16.521 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top