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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 4.870 2,760,000 +0 0.44% 13,441,200
2025-10-13 2025-10-09 4.900 2,760,000 +0 0.44% 13,524,000
2025-10-10 2025-10-08 4.790 2,760,000 +6,000 0.44% 13,220,400
2025-10-06 2025-10-02 4.830 2,754,000 +4,000 0.44% 13,301,820
2025-10-03 2025-09-30 4.760 2,750,000 +2,000 0.44% 13,090,000
2025-10-02 2025-09-29 4.750 2,748,000 +2,000 0.44% 13,053,000
2025-09-30 2025-09-26 4.790 2,746,000 +5,000 0.44% 13,153,340
2025-09-29 2025-09-25 4.800 2,741,000 +3,000 0.44% 13,156,800
2025-09-25 2025-09-23 4.850 2,738,000 +3,000 0.44% 13,279,300
2025-09-24 2025-09-22 4.860 2,735,000 +4,000 0.44% 13,292,100
2025-09-23 2025-09-19 4.920 2,731,000 +2,000 0.43% 13,436,520
2025-09-18 2025-09-16 4.980 2,729,000 -55,000 0.43% 13,590,420
2025-09-17 2025-09-15 4.970 2,784,000 +1,000 0.44% 13,836,480
2025-09-16 2025-09-12 4.990 2,783,000 +1,000 0.44% 13,887,170
2025-09-11 2025-09-09 4.940 2,782,000 +3,000 0.44% 13,743,080
2025-09-10 2025-09-08 5.000 2,779,000 -2,000 0.44% 13,895,000
2025-09-05 2025-09-03 4.880 2,781,000 +2,000 0.44% 13,571,280
2025-09-04 2025-09-02 4.870 2,779,000 +4,000 0.44% 13,533,730
2025-09-03 2025-09-01 4.870 2,775,000 +4,000 0.44% 13,514,250
2025-09-02 2025-08-29 4.960 2,771,000 +5,000 0.44% 13,744,160
2025-08-29 2025-08-27 4.910 2,766,000 -45,000 0.44% 13,581,060
2025-08-26 2025-08-22 5.280 2,811,000 +2,000 0.45% 14,842,080
2025-08-21 2025-08-19 5.380 2,809,000 -50,000 0.45% 15,112,420
2025-08-20 2025-08-18 5.390 2,859,000 +20,000 0.45% 15,410,010
2025-08-19 2025-08-15 5.330 2,839,000 +1,000 0.45% 15,131,870
2025-08-15 2025-08-13 5.310 2,838,000 -89,000 0.45% 15,069,780
2025-08-13 2025-08-11 5.180 2,927,000 +2,000 0.47% 15,161,860
2025-08-06 2025-08-04 5.150 2,925,000 -3,000 0.47% 15,063,750
2025-07-18 2025-07-16 5.200 2,928,000 +1,000 0.47% 15,225,600
2025-07-15 2025-07-11 5.080 2,927,000 -9,000 0.47% 14,869,160
2025-07-02 2025-06-27 4.980 2,936,000 +2,000 0.47% 14,621,280
2025-06-30 2025-06-26 5.010 2,934,000 -5,000 0.47% 14,699,340
2025-06-27 2025-06-25 4.950 2,939,000 -6,000 0.47% 14,548,050
2025-06-23 2025-06-19 4.710 2,945,000 +29,000 0.47% 13,870,950
2025-06-20 2025-06-18 4.790 2,916,000 +4,000 0.46% 13,967,640
2025-06-19 2025-06-17 4.850 2,912,000 +6,000 0.46% 14,123,200
2025-06-18 2025-06-16 4.970 2,906,000 +4,000 0.46% 14,442,820
2025-06-16 2025-06-12 5.399 2,902,000 +112,089 0.46% 15,666,495
2025-06-12 2025-06-10 5.388 2,789,911 -38,455 0.46% 15,032,360
2025-06-09 2025-06-05 5.305 2,828,366 -2,884 0.47% 15,004,200
2025-06-06 2025-06-04 5.336 2,831,250 -1,923 0.47% 15,107,849
2025-06-04 2025-06-02 5.232 2,833,173 +1,923 0.47% 14,823,411
2025-05-30 2025-05-28 5.201 2,831,250 -3,846 0.47% 14,724,999
2025-05-28 2025-05-26 5.284 2,835,096 -961 0.47% 14,980,922
2025-05-27 2025-05-23 5.284 2,836,057 +1,923 0.47% 14,986,000
2025-05-26 2025-05-22 5.294 2,834,134 -7,691 0.47% 15,005,319
2025-05-23 2025-05-21 5.326 2,841,825 -6,730 0.47% 15,134,719
2025-05-20 2025-05-16 5.315 2,848,555 -50,953 0.47% 15,140,931
2025-05-13 2025-05-09 5.128 2,899,508 +11,537 0.48% 14,868,881
2025-05-12 2025-05-08 5.086 2,887,971 -2,884 0.48% 14,689,559
2025-05-09 2025-05-07 5.045 2,890,855 +3,845 0.48% 14,583,948
2025-05-08 2025-05-06 4.993 2,887,010 -56,913 0.48% 14,414,401
2025-05-07 2025-05-02 4.930 2,943,923 +1,922 0.49% 14,514,827
2025-04-28 2025-04-24 4.982 2,942,001 -7,691 0.49% 14,658,360
2025-04-25 2025-04-23 5.014 2,949,692 -961 0.49% 14,788,726
2025-04-24 2025-04-22 4.982 2,950,653 -1,923 0.49% 14,701,468
2025-04-17 2025-04-15 4.899 2,952,576 +2,884 0.49% 14,465,354
2025-04-11 2025-04-09 4.806 2,949,692 -9,613 0.49% 14,175,086
2025-04-10 2025-04-08 4.670 2,959,305 +961 0.49% 13,821,117
2025-04-09 2025-04-07 4.577 2,958,344 +24,034 0.49% 13,539,680
2025-04-03 2025-04-01 5.024 2,934,310 -1,922 0.49% 14,742,128
2025-04-02 2025-03-31 4.951 2,936,232 +109,597 0.49% 14,537,991
2025-03-31 2025-03-27 5.326 2,826,635 -962 0.47% 15,053,821
2025-03-28 2025-03-26 5.274 2,827,597 -28,841 0.47% 14,911,885
2025-03-27 2025-03-25 5.242 2,856,438 -7,691 0.47% 14,974,847
2025-03-26 2025-03-24 5.263 2,864,129 +18,266 0.47% 15,074,751
2025-03-25 2025-03-21 5.305 2,845,863 +36,532 0.47% 15,097,020
2025-03-24 2025-03-20 5.367 2,809,331 -27,880 0.46% 15,078,553
2025-03-21 2025-03-19 5.399 2,837,211 -961 0.47% 15,316,730
2025-03-20 2025-03-18 5.367 2,838,172 -1,923 0.47% 15,233,352
2025-03-19 2025-03-17 5.253 2,840,095 +9,614 0.47% 14,918,711
2025-03-18 2025-03-14 5.118 2,830,481 +24,996 0.47% 14,485,464
2025-03-17 2025-03-13 4.920 2,805,485 +7,595 0.46% 13,803,085
2025-03-14 2025-03-12 4.951 2,797,890 +7,691 0.46% 13,853,026
2025-03-13 2025-03-11 4.993 2,790,199 +3,845 0.46% 13,931,038
2025-03-12 2025-03-10 4.920 2,786,354 +55,760 0.46% 13,708,960
2025-03-11 2025-03-07 4.972 2,730,594 +9,614 0.45% 13,576,633
2025-03-10 2025-03-06 5.024 2,720,980 +92,292 0.45% 13,670,347
2025-03-07 2025-03-05 4.941 2,628,688 -1,923 0.43% 12,987,923
2025-03-05 2025-03-03 4.858 2,630,611 +4,807 0.44% 12,778,521
2025-03-04 2025-02-28 4.868 2,625,804 +112,481 0.43% 12,782,483
2025-03-03 2025-02-27 5.055 2,513,323 +4,807 0.42% 12,705,496
2025-02-26 2025-02-24 5.034 2,508,516 -3,846 0.42% 12,629,010
2025-02-24 2025-02-20 4.993 2,512,362 -1,923 0.42% 12,543,840
2025-02-21 2025-02-19 4.951 2,514,285 +1,923 0.42% 12,448,830
2025-02-20 2025-02-18 4.982 2,512,362 +3,846 0.42% 12,517,707
2025-02-19 2025-02-17 4.993 2,508,516 -1,923 0.42% 12,524,638
2025-02-18 2025-02-14 5.014 2,510,439 +10,575 0.42% 12,586,465
2025-02-17 2025-02-13 4.889 2,499,864 +1,923 0.41% 12,221,410
2025-02-14 2025-02-12 5.086 2,497,941 +5,768 0.41% 12,705,685
2025-02-12 2025-02-10 5.211 2,492,173 +5,768 0.41% 12,987,423
2025-02-07 2025-02-05 5.014 2,486,405 -3,845 0.41% 12,465,967
2025-02-06 2025-02-04 5.055 2,490,250 +3,845 0.41% 12,588,856
2025-01-23 2025-01-21 5.138 2,486,405 +1,250 0.41% 12,776,323
2025-01-17 2025-01-15 5.034 2,485,155 -19,228 0.41% 12,511,400
2025-01-15 2025-01-13 5.034 2,504,383 +21,151 0.41% 12,608,202
2025-01-14 2025-01-10 5.014 2,483,232 +2,884 0.41% 12,450,059
2025-01-10 2025-01-08 5.097 2,480,348 +961 0.41% 12,641,999
2025-01-08 2025-01-06 5.211 2,479,387 -18,266 0.41% 12,920,791
2025-01-02 2024-12-27 5.378 2,497,653 +9,614 0.41% 13,431,661
2024-12-19 2024-12-17 5.180 2,488,039 +19,227 0.41% 12,888,239
2024-12-18 2024-12-16 5.190 2,468,812 +1,923 0.41% 12,814,322
2024-12-12 2024-12-10 5.326 2,466,889 -961 0.41% 13,137,921
2024-12-10 2024-12-06 5.305 2,467,850 -2,884 0.41% 13,091,699
2024-11-27 2024-11-25 5.232 2,470,734 +1,922 0.41% 12,927,098
2024-11-26 2024-11-22 5.232 2,468,812 +962 0.41% 12,917,042
2024-11-15 2024-11-13 5.461 2,467,850 +961 0.41% 13,476,749
2024-11-14 2024-11-12 5.586 2,466,889 +961 0.41% 13,779,421
2024-11-12 2024-11-08 5.763 2,465,928 -3,845 0.41% 14,210,103
2024-11-11 2024-11-07 5.783 2,469,773 -7,691 0.41% 14,283,640
2024-11-08 2024-11-06 5.607 2,477,464 +27,880 0.41% 13,890,030
2024-11-07 2024-11-05 5.430 2,449,584 +3,845 0.41% 13,300,559
2024-11-04 2024-10-31 5.315 2,445,739 +4,807 0.40% 12,999,842
2024-11-01 2024-10-30 5.399 2,440,932 +2,884 0.40% 13,177,411
2024-10-29 2024-10-25 5.482 2,438,048 +1,923 0.40% 13,364,722
2024-10-22 2024-10-18 5.575 2,436,125 -1,923 0.40% 13,582,241
2024-10-21 2024-10-17 5.326 2,438,048 +1,923 0.40% 12,984,322
2024-10-17 2024-10-15 5.523 2,436,125 +1,923 0.40% 13,455,541
2024-10-16 2024-10-14 5.700 2,434,202 +1,923 0.40% 13,875,359
2024-10-15 2024-10-10 5.804 2,432,279 +9,613 0.40% 14,117,398
2024-10-14 2024-10-09 5.752 2,422,666 -10,575 0.40% 13,935,602
2024-10-10 2024-10-08 6.127 2,433,241 +20,189 0.40% 14,907,592
2024-10-08 2024-10-04 6.605 2,413,052 +68,258 0.40% 15,938,501
2024-10-07 2024-10-03 6.449 2,344,794 +4,807 0.39% 15,121,799
2024-10-04 2024-10-02 6.574 2,339,987 -23,073 0.39% 15,382,878
2024-10-03 2024-09-30 6.012 2,363,060 +12,498 0.39% 14,207,238
2024-10-02 2024-09-27 5.607 2,350,562 -12,498 0.39% 13,178,547
2024-09-30 2024-09-26 5.388 2,363,060 +18,266 0.39% 12,732,438
2024-09-27 2024-09-25 5.201 2,344,794 +1,923 0.39% 12,194,999
2024-09-19 2024-09-16 4.910 2,342,871 +52,875 0.39% 11,502,638
2024-09-11 2024-09-09 5.190 2,289,996 -31,725 0.38% 11,886,181
2024-09-04 2024-09-02 5.055 2,321,721 +961 0.38% 11,736,899
2024-08-30 2024-08-28 5.107 2,320,760 +1,923 0.38% 11,852,741
2024-08-27 2024-08-23 5.128 2,318,837 +961 0.38% 11,891,160
2024-08-26 2024-08-22 5.159 2,317,876 +962 0.38% 11,958,561
2024-08-23 2024-08-21 5.232 2,316,914 +2,884 0.38% 12,122,298
2024-08-09 2024-08-07 5.367 2,314,030 -1,923 0.38% 12,420,119
2024-08-05 2024-08-01 5.159 2,315,953 +1,923 0.38% 11,948,640
2024-08-02 2024-07-31 5.201 2,314,030 +11,536 0.38% 12,034,999
2024-07-31 2024-07-29 5.357 2,302,494 +1,923 0.38% 12,334,252
2024-07-25 2024-07-23 5.451 2,300,571 +961 0.38% 12,539,320
2024-07-22 2024-07-18 5.492 2,299,610 -1,922 0.38% 12,629,762
2024-07-17 2024-07-15 5.294 2,301,532 +1,922 0.38% 12,185,458
2024-07-11 2024-07-09 5.170 2,299,610 +962 0.38% 11,888,242
2024-07-10 2024-07-08 5.159 2,298,648 +961 0.38% 11,859,359
2024-07-09 2024-07-05 5.336 2,297,687 +11,537 0.38% 12,260,701
2024-06-21 2024-06-19 5.575 2,286,150 +4,807 0.38% 12,746,078
2024-06-18 2024-06-14 5.482 2,281,343 -3,846 0.38% 12,505,707
2024-06-14 2024-06-12 5.832 2,285,189 +84,157 0.38% 13,326,581
2024-06-13 2024-06-11 5.789 2,201,032 +19,446 0.38% 12,740,721
2024-06-11 2024-06-06 6.037 2,181,586 +925 0.37% 13,170,037
2024-06-05 2024-06-03 5.713 2,180,661 +8,334 0.37% 12,457,953
2024-06-03 2024-05-30 5.810 2,172,327 +926 0.37% 12,621,481
2024-05-30 2024-05-28 5.907 2,171,401 +3,704 0.37% 12,827,151
2024-05-29 2024-05-27 6.069 2,167,697 -3,704 0.37% 13,156,420
2024-05-27 2024-05-23 6.026 2,171,401 +3,704 0.37% 13,085,101
2024-05-24 2024-05-22 6.231 2,167,697 -926 0.37% 13,507,570
2024-05-22 2024-05-20 6.382 2,168,623 -3,704 0.37% 13,841,221
2024-05-17 2024-05-14 6.253 2,172,327 -1,852 0.37% 13,583,341
2024-05-16 2024-05-13 6.318 2,174,179 +926 0.37% 13,735,802
2024-05-13 2024-05-09 6.037 2,173,253 +926 0.37% 13,119,731
2024-05-08 2024-05-06 6.080 2,172,327 -1,852 0.37% 13,207,981
2024-05-07 2024-05-03 5.886 2,174,179 -5,556 0.37% 12,796,602
2024-04-30 2024-04-26 5.735 2,179,735 -17,593 0.37% 12,499,743
2024-04-29 2024-04-25 5.324 2,197,328 +9,260 0.38% 11,698,890
2024-04-25 2024-04-23 5.130 2,188,068 -24,076 0.38% 11,224,249
2024-04-23 2024-04-19 5.087 2,212,144 +926 0.38% 11,252,192
2024-04-19 2024-04-17 5.346 2,211,218 +8,334 0.38% 11,820,602
2024-04-18 2024-04-16 5.227 2,202,884 -9,260 0.38% 11,514,361
2024-04-16 2024-04-12 5.454 2,212,144 -4,629 0.38% 12,064,453
2024-04-10 2024-04-08 5.454 2,216,773 -3,704 0.38% 12,089,698
2024-04-09 2024-04-05 5.389 2,220,477 +6,482 0.38% 11,966,019
2024-04-05 2024-04-02 5.551 2,213,995 -4,630 0.38% 12,289,737
2024-04-03 2024-03-28 5.259 2,218,625 +8,333 0.38% 11,668,518
2024-03-28 2024-03-26 5.400 2,210,292 +926 0.38% 11,935,002
2024-03-27 2024-03-25 5.346 2,209,366 +18,520 0.38% 11,810,702
2024-03-26 2024-03-22 5.562 2,190,846 -7,408 0.38% 12,184,899
2024-03-19 2024-03-15 5.367 2,198,254 +5,556 0.38% 11,798,780
2024-03-18 2024-03-14 5.486 2,192,698 +2,778 0.38% 12,029,439
2024-03-15 2024-03-13 5.540 2,189,920 +4,630 0.38% 12,132,449
2024-03-13 2024-03-11 5.551 2,185,290 +1,852 0.38% 12,130,398
2024-03-12 2024-03-08 5.465 2,183,438 +10,185 0.38% 11,931,478
2024-03-11 2024-03-07 5.486 2,173,253 +2,778 0.37% 11,922,761
2024-03-07 2024-03-05 5.551 2,170,475 +926 0.37% 12,048,161
2024-03-05 2024-03-01 5.648 2,169,549 +926 0.37% 12,253,891
2024-03-04 2024-02-29 5.551 2,168,623 -10,186 0.37% 12,037,881
2024-03-01 2024-02-28 5.670 2,178,809 -4,629 0.37% 12,353,252
2024-02-29 2024-02-27 5.810 2,183,438 +7,407 0.38% 12,686,037
2024-02-28 2024-02-26 5.843 2,176,031 +3,704 0.37% 12,713,502
2024-02-27 2024-02-23 5.951 2,172,327 -7,408 0.37% 12,926,461
2024-02-26 2024-02-22 5.897 2,179,735 +23,150 0.37% 12,852,843
2024-02-22 2024-02-20 5.745 2,156,585 +3,704 0.37% 12,390,278
2024-02-21 2024-02-19 5.724 2,152,881 +7,407 0.37% 12,322,498
2024-02-19 2024-02-15 5.583 2,145,474 +2,778 0.37% 11,978,892
2024-02-15 2024-02-09 5.724 2,142,696 -18,519 0.37% 12,264,202
2024-02-08 2024-02-06 5.907 2,161,215 +12,037 0.37% 12,766,979
2024-02-06 2024-02-02 5.821 2,149,178 +18,520 0.37% 12,510,193
2024-02-05 2024-02-01 6.005 2,130,658 +926 0.37% 12,793,559
2024-02-02 2024-01-31 6.113 2,129,732 +926 0.37% 13,017,999
2024-02-01 2024-01-30 6.113 2,128,806 +2,778 0.37% 13,012,339
2024-01-30 2024-01-26 6.534 2,126,028 +1,852 0.37% 13,890,798
2024-01-18 2024-01-16 6.760 2,124,176 -5,556 0.36% 14,360,438
2024-01-17 2024-01-15 6.879 2,129,732 -13,890 0.37% 14,650,999
2024-01-04 2024-01-02 7.052 2,143,622 +3,704 0.37% 15,116,952
2024-01-03 2023-12-29 7.074 2,139,918 -8,334 0.37% 15,137,051
2024-01-02 2023-12-28 6.804 2,148,252 +6,482 0.37% 14,616,003
2023-12-28 2023-12-22 6.620 2,141,770 -70,374 0.37% 14,178,692
2023-12-27 2023-12-21 6.717 2,212,144 +926 0.38% 14,859,583
2023-12-22 2023-12-20 6.685 2,211,218 -11,111 0.38% 14,781,723
2023-12-21 2023-12-19 6.620 2,222,329 -18,520 0.38% 14,711,999
2023-12-20 2023-12-18 6.739 2,240,849 +2,778 0.38% 15,100,803
2023-11-28 2023-11-24 7.106 2,238,071 -3,704 0.38% 15,903,862
2023-11-27 2023-11-23 7.052 2,241,775 -1,852 0.39% 15,809,133
2023-11-24 2023-11-22 6.804 2,243,627 +4,630 0.39% 15,264,903
2023-11-15 2023-11-13 6.631 2,238,997 +10,186 0.38% 14,846,522
2023-11-10 2023-11-08 6.750 2,228,811 -8,334 0.38% 15,043,750
2023-11-08 2023-11-06 6.739 2,237,145 -6,482 0.38% 15,075,842
2023-11-07 2023-11-03 6.501 2,243,627 +6,482 0.39% 14,586,463
2023-10-25 2023-10-20 6.080 2,237,145 +2,778 0.38% 13,602,082
2023-10-20 2023-10-18 6.318 2,234,367 +2,778 0.38% 14,116,051
2023-10-19 2023-10-17 6.523 2,231,589 +7,408 0.38% 14,556,401
2023-10-10 2023-10-06 6.609 2,224,181 -9,260 0.38% 14,700,239
2023-10-09 2023-10-05 6.447 2,233,441 +10,186 0.38% 14,399,641
2023-09-29 2023-09-27 6.588 2,223,255 -9,260 0.38% 14,646,099
2023-09-25 2023-09-21 6.318 2,232,515 +9,260 0.38% 14,104,351
2023-08-31 2023-08-29 6.922 2,223,255 -4,630 0.38% 15,390,409
2023-08-10 2023-08-08 7.192 2,227,885 -926 0.38% 16,023,960
2023-08-09 2023-08-07 7.171 2,228,811 +24,075 0.38% 15,982,480
2023-07-11 2023-07-07 7.300 2,204,736 -926 0.38% 16,095,562
2023-07-10 2023-07-06 7.398 2,205,662 -19,445 0.38% 16,316,702
2023-07-07 2023-07-05 7.992 2,225,107 -9,260 0.38% 17,782,199
2023-06-28 2023-06-26 7.873 2,234,367 -7,408 0.38% 17,590,771
2023-06-27 2023-06-23 7.614 2,241,775 +7,408 0.39% 17,068,053
2023-06-20 2023-06-16 7.992 2,234,367 +36,113 0.38% 17,856,555
2023-06-19 2023-06-15 7.804 2,198,254 +53,514 0.38% 17,154,298
2023-06-13 2023-06-09 7.748 2,144,740 +3,613 0.38% 16,617,996
2023-06-12 2023-06-08 7.848 2,141,127 +1,807 0.38% 16,803,302
2023-06-07 2023-06-05 7.593 2,139,320 +3,614 0.38% 16,244,481
2023-05-22 2023-05-18 8.313 2,135,706 +903 0.38% 17,753,638
2023-05-19 2023-05-17 8.302 2,134,803 +2,711 0.38% 17,722,502
2023-05-18 2023-05-16 8.645 2,132,092 -9,035 0.38% 18,431,596
2023-05-17 2023-05-15 8.855 2,141,127 +904 0.38% 18,960,002
2023-05-15 2023-05-11 8.601 2,140,223 +903 0.38% 18,407,127
2023-05-12 2023-05-10 9.265 2,139,320 +4,517 0.38% 19,820,161
2023-05-11 2023-05-09 9.021 2,134,803 -903 0.38% 19,258,452
2023-05-05 2023-05-03 9.375 2,135,706 -1,807 0.38% 20,023,078
2023-05-03 2023-04-28 9.375 2,137,513 +14,455 0.38% 20,040,020
2023-05-02 2023-04-27 8.778 2,123,058 -3,614 0.37% 18,635,498
2023-04-28 2023-04-26 8.523 2,126,672 -6,324 0.37% 18,125,801
2023-04-27 2023-04-25 8.711 2,132,996 -2,710 0.38% 18,581,071
2023-04-26 2023-04-24 8.578 2,135,706 +9,938 0.38% 18,320,998
2023-04-24 2023-04-20 8.523 2,125,768 +9,034 0.37% 18,118,096
2023-04-19 2023-04-17 8.091 2,116,734 +4,517 0.37% 17,127,328
2023-04-17 2023-04-13 8.302 2,112,217 -6,324 0.37% 17,535,000
2023-04-13 2023-04-11 8.069 2,118,541 +903 0.37% 17,095,050
2023-04-12 2023-04-06 7.826 2,117,638 -75,888 0.37% 16,572,083
2023-04-11 2023-04-04 7.848 2,193,526 +12,648 0.39% 17,214,523
2023-03-28 2023-03-24 7.859 2,180,878 +904 0.38% 17,139,403
2023-03-27 2023-03-23 7.682 2,179,974 -904 0.38% 16,746,218
2023-03-24 2023-03-22 7.051 2,180,878 +1,807 0.38% 15,377,182
2023-03-23 2023-03-21 6.951 2,179,071 -2,710 0.38% 15,147,361
2023-03-22 2023-03-20 6.741 2,181,781 +3,614 0.38% 14,707,349
2023-03-15 2023-03-13 7.139 2,178,167 -8,131 0.38% 15,550,947
2023-03-10 2023-03-08 7.261 2,186,298 -3,614 0.38% 15,875,198
2023-03-08 2023-03-06 7.372 2,189,912 -13,551 0.39% 16,143,840
2023-03-06 2023-03-02 6.841 2,203,463 -2,711 0.39% 15,073,017
2023-03-03 2023-03-01 6.686 2,206,174 -6,324 0.39% 14,749,682
2023-02-23 2023-02-21 6.365 2,212,498 +3,614 0.39% 14,081,752
2023-02-21 2023-02-17 6.464 2,208,884 -8,131 0.39% 14,278,800
2023-02-16 2023-02-14 6.165 2,217,015 +904 0.39% 13,668,781
2023-02-15 2023-02-13 6.354 2,216,111 +4,517 0.39% 14,080,218
2023-02-14 2023-02-10 6.199 2,211,594 +2,710 0.39% 13,708,799
2023-02-10 2023-02-08 6.409 2,208,884 +1,807 0.39% 14,156,550
2023-02-09 2023-02-07 6.453 2,207,077 -5,421 0.39% 14,242,689
2023-02-08 2023-02-06 6.398 2,212,498 -2,710 0.39% 14,155,222
2023-02-06 2023-02-02 6.697 2,215,208 -20,779 0.39% 14,834,600
2023-02-03 2023-02-01 6.520 2,235,987 +5,421 0.39% 14,577,751
2023-02-02 2023-01-31 6.520 2,230,566 +2,710 0.39% 14,542,408
2023-02-01 2023-01-30 6.763 2,227,856 -14,455 0.39% 15,067,260
2023-01-31 2023-01-27 6.708 2,242,311 -5,420 0.39% 15,040,921
2023-01-30 2023-01-26 6.564 2,247,731 -12,648 0.40% 14,753,837
2023-01-20 2023-01-18 6.420 2,260,379 +5,420 0.40% 14,511,597
2023-01-18 2023-01-16 6.542 2,254,959 -10,841 0.40% 14,751,361
2023-01-17 2023-01-13 6.520 2,265,800 +9,938 0.40% 14,772,120
2023-01-16 2023-01-12 6.232 2,255,862 +9,034 0.40% 14,058,108
2023-01-13 2023-01-11 6.387 2,246,828 -5,421 0.40% 14,349,990
2023-01-06 2023-01-04 6.265 2,252,249 +21,683 0.40% 14,110,383
2023-01-05 2023-01-03 6.431 2,230,566 -9,035 0.39% 14,344,888
2022-12-30 2022-12-28 6.088 2,239,601 +4,518 0.39% 13,634,503
2022-12-19 2022-12-15 6.287 2,235,083 -3,614 0.39% 14,052,318
2022-12-12 2022-12-08 6.420 2,238,697 -904 0.39% 14,372,399
2022-12-07 2022-12-05 6.199 2,239,601 -903 0.39% 13,882,403
2022-12-05 2022-12-01 5.844 2,240,504 -18,972 0.39% 13,094,400
2022-12-01 2022-11-29 5.534 2,259,476 +13,551 0.40% 12,505,000
2022-11-30 2022-11-28 5.380 2,245,925 +2,711 0.40% 12,081,963
2022-11-24 2022-11-22 5.446 2,243,214 -904 0.39% 12,216,359
2022-11-18 2022-11-16 5.534 2,244,118 -5,420 0.40% 12,420,002
2022-11-16 2022-11-14 5.280 2,249,538 +10,841 0.40% 11,877,299
2022-11-15 2022-11-11 4.959 2,238,697 +3,614 0.39% 11,101,439
2022-11-14 2022-11-10 4.726 2,235,083 +74,984 0.39% 10,563,978
2022-11-09 2022-11-07 5.036 2,160,099 +6,324 0.38% 10,879,051
2022-11-04 2022-11-02 4.904 2,153,775 -9,034 0.38% 10,561,121
2022-11-03 2022-11-01 4.594 2,162,809 +9,034 0.38% 9,935,100
2022-11-02 2022-10-31 4.461 2,153,775 +1,807 0.38% 9,607,521
2022-11-01 2022-10-28 4.538 2,151,968 +19,876 0.38% 9,766,200
2022-10-20 2022-10-18 5.114 2,132,092 -25,296 0.38% 10,903,198
2022-10-10 2022-10-06 5.103 2,157,388 -18,069 0.38% 11,008,677
2022-09-30 2022-09-28 5.047 2,175,457 -29,813 0.38% 10,980,480
2022-09-26 2022-09-22 5.114 2,205,270 +1,807 0.39% 11,277,419
2022-09-23 2022-09-21 5.468 2,203,463 +27,102 0.39% 12,048,658
2022-09-22 2022-09-20 5.557 2,176,361 -7,227 0.38% 12,093,183
2022-09-05 2022-09-01 5.999 2,183,588 +3,614 0.38% 13,100,140
2022-09-02 2022-08-31 6.154 2,179,974 +1,807 0.38% 13,416,279
2022-08-30 2022-08-26 5.756 2,178,167 +1,806 0.38% 12,537,198
2022-08-29 2022-08-25 5.878 2,176,361 +16,262 0.38% 12,791,793
2022-08-19 2022-08-17 5.712 2,160,099 +904 0.38% 12,337,561
2022-07-27 2022-07-25 6.331 2,159,195 +3,613 0.38% 13,670,798
2022-07-21 2022-07-19 6.564 2,155,582 +3,614 0.38% 14,148,982
2022-07-19 2022-07-15 6.564 2,151,968 -4,517 0.38% 14,125,261
2022-07-15 2022-07-13 6.686 2,156,485 +2,710 0.38% 14,417,480
2022-07-11 2022-07-07 6.962 2,153,775 +2,711 0.38% 14,995,362
2022-07-08 2022-07-06 7.084 2,151,064 +17,165 0.38% 15,238,397
2022-07-07 2022-07-05 7.139 2,133,899 +7,227 0.38% 15,234,898
2022-07-05 2022-06-30 7.294 2,126,672 -9,034 0.37% 15,512,861
2022-06-30 2022-06-28 6.929 2,135,706 +14,455 0.38% 14,798,639
2022-06-29 2022-06-27 6.929 2,121,251 -9,035 0.37% 14,698,478
2022-06-27 2022-06-23 6.785 2,130,286 +9,035 0.38% 14,454,543
2022-06-21 2022-06-17 7.474 2,121,251 -4,517 0.37% 15,854,576
2022-06-20 2022-06-16 7.303 2,125,768 +59,685 0.37% 15,525,036
2022-06-15 2022-06-13 6.916 2,066,083 +3,511 0.37% 14,288,781
2022-06-10 2022-06-08 7.007 2,062,572 -8,777 0.37% 14,452,500
2022-06-08 2022-06-06 6.642 2,071,349 +878 0.38% 13,758,800
2022-05-23 2022-05-19 6.654 2,070,471 +8,777 0.38% 13,776,558
2022-05-18 2022-05-16 6.711 2,061,694 +4,388 0.37% 13,835,607
2022-05-12 2022-05-10 6.665 2,057,306 -1,755 0.37% 13,712,400
2022-04-29 2022-04-27 6.768 2,059,061 +1,755 0.37% 13,935,238
2022-04-12 2022-04-08 7.246 2,057,306 -878 0.37% 14,907,841
2022-04-11 2022-04-07 7.383 2,058,184 +1,756 0.37% 15,195,603
2022-03-30 2022-03-28 7.075 2,056,428 +877 0.37% 14,550,028
2022-03-17 2022-03-15 6.061 2,055,551 -1,755 0.37% 12,459,443
2022-03-11 2022-03-09 6.848 2,057,306 +14,921 0.37% 14,087,441
2022-03-10 2022-03-08 7.075 2,042,385 -3,511 0.37% 14,450,669
2022-03-04 2022-03-02 7.463 2,045,896 +14,043 0.37% 15,268,050
2022-02-11 2022-02-09 8.192 2,031,853 -2,633 0.37% 16,644,851
2022-01-21 2022-01-19 8.545 2,034,486 +1,755 0.37% 17,385,000
2022-01-20 2022-01-18 8.898 2,032,731 +2,633 0.37% 18,087,964
2022-01-10 2022-01-06 9.673 2,030,098 -8,776 0.37% 19,637,375
2022-01-07 2022-01-05 9.548 2,038,874 -6,144 0.37% 19,466,736
2022-01-06 2022-01-04 9.969 2,045,018 -3,511 0.37% 20,387,497
2022-01-05 2022-01-03 10.448 2,048,529 -30,719 0.37% 21,402,780
2022-01-04 2021-12-31 9.548 2,079,248 -19,309 0.38% 19,852,218
2022-01-03 2021-12-29 7.850 2,098,557 -4,389 0.38% 16,473,987
2021-12-29 2021-12-24 7.998 2,102,946 +6,144 0.38% 16,819,921
2021-12-17 2021-12-15 7.018 2,096,802 -1,755 0.38% 14,716,240
2021-12-08 2021-12-06 6.848 2,098,557 -4,389 0.38% 14,369,907
2021-12-03 2021-12-01 6.870 2,102,946 -4,388 0.38% 14,447,881
2021-11-29 2021-11-25 6.791 2,107,334 -8,777 0.38% 14,309,958
2021-11-25 2021-11-23 6.221 2,116,111 -8,777 0.38% 13,164,059
2021-11-05 2021-11-03 6.164 2,124,888 -2,633 0.39% 13,097,610
2021-10-28 2021-10-26 6.426 2,127,521 +1,755 0.39% 13,671,359
2021-10-27 2021-10-25 6.517 2,125,766 -35,107 0.39% 13,853,842
2021-10-25 2021-10-21 6.289 2,160,873 -78,992 0.39% 13,590,238
2021-10-21 2021-10-19 6.574 2,239,865 +7,021 0.41% 14,725,037
2021-10-12 2021-10-08 6.608 2,232,844 -27,208 0.40% 14,755,200
2021-10-11 2021-10-07 6.711 2,260,052 -35,108 0.41% 15,166,748
2021-10-05 2021-09-30 6.654 2,295,160 -878 0.42% 15,271,600
2021-09-21 2021-09-17 6.506 2,296,038 -6,144 0.42% 14,937,362
2021-09-15 2021-09-13 6.882 2,302,182 -4,388 0.42% 15,842,923
2021-09-10 2021-09-08 6.950 2,306,570 -8,777 0.42% 16,030,800
2021-09-09 2021-09-07 7.064 2,315,347 -1,755 0.42% 16,355,601
2021-09-08 2021-09-06 7.189 2,317,102 -2,633 0.42% 16,658,398
2021-09-06 2021-09-02 6.916 2,319,735 +2,633 0.42% 16,043,008
2021-09-03 2021-09-01 6.848 2,317,102 -2,633 0.42% 15,866,398
2021-08-31 2021-08-27 6.506 2,319,735 +2,633 0.42% 15,091,528
2021-08-30 2021-08-26 6.540 2,317,102 +1,755 0.42% 15,153,598
2021-08-27 2021-08-25 6.791 2,315,347 -13,165 0.42% 15,722,481
2021-08-26 2021-08-24 6.597 2,328,512 +17,554 0.42% 15,360,869
2021-08-25 2021-08-23 6.620 2,310,958 +6,143 0.42% 15,297,727
2021-08-24 2021-08-20 6.563 2,304,815 +28,964 0.42% 15,125,763
2021-08-23 2021-08-19 6.848 2,275,851 -35,107 0.41% 15,583,931
2021-08-20 2021-08-18 6.494 2,310,958 +8,776 0.42% 15,008,097
2021-08-19 2021-08-17 6.415 2,302,182 -21,942 0.42% 14,767,493
2021-08-17 2021-08-13 6.608 2,324,124 +4,389 0.42% 15,358,402
2021-08-16 2021-08-12 6.677 2,319,735 +42,129 0.42% 15,487,978
2021-08-13 2021-08-11 6.916 2,277,606 +61,438 0.41% 15,751,649
2021-08-12 2021-08-10 6.813 2,216,168 -32,474 0.40% 15,099,501
2021-08-11 2021-08-09 6.836 2,248,642 -62,316 0.41% 15,371,997
2021-08-10 2021-08-06 6.460 2,310,958 +8,776 0.42% 14,929,107
2021-08-09 2021-08-05 6.403 2,302,182 +1,756 0.42% 14,741,263
2021-08-06 2021-08-04 6.677 2,300,426 +878 0.42% 15,359,059
2021-08-05 2021-08-03 6.574 2,299,548 +13,165 0.42% 15,117,397
2021-08-04 2021-08-02 6.460 2,286,383 +18,431 0.41% 14,770,349
2021-08-02 2021-07-29 6.597 2,267,952 +7,900 0.41% 14,961,363
2021-07-29 2021-07-27 6.289 2,260,052 -1,756 0.41% 14,213,998
2021-07-28 2021-07-26 6.711 2,261,808 -5,266 0.41% 15,178,532
2021-07-26 2021-07-22 7.429 2,267,074 +2,633 0.41% 16,841,161
2021-07-23 2021-07-21 7.531 2,264,441 +9,655 0.41% 17,053,801
2021-07-22 2021-07-20 7.474 2,254,786 +8,777 0.41% 16,852,638
2021-07-21 2021-07-19 7.622 2,246,009 +7,899 0.41% 17,119,708
2021-07-08 2021-07-06 7.748 2,238,110 -14,043 0.41% 17,339,999
2021-07-06 2021-07-02 8.112 2,252,153 +5,266 0.41% 18,269,919
2021-07-05 2021-06-30 8.124 2,246,887 +7,022 0.41% 18,252,800
2021-07-02 2021-06-29 7.964 2,239,865 +4,388 0.41% 17,838,476
2021-06-30 2021-06-28 8.067 2,235,477 -3,511 0.41% 18,032,760
2021-06-29 2021-06-25 7.406 2,238,988 +3,511 0.41% 16,581,501
2021-06-28 2021-06-24 7.531 2,235,477 -8,777 0.41% 16,835,670
2021-06-25 2021-06-23 7.474 2,244,254 +159,740 0.41% 16,773,920
2021-06-24 2021-06-22 7.543 2,084,514 +3,510 0.38% 15,722,498
2021-06-23 2021-06-21 7.383 2,081,004 +1,756 0.38% 15,364,083
2021-06-21 2021-06-17 7.451 2,079,248 -3,511 0.38% 15,493,259
2021-06-16 2021-06-11 7.907 2,082,759 +8,777 0.38% 16,468,620
2021-06-15 2021-06-10 7.964 2,073,982 -17,554 0.38% 16,517,370
2021-06-11 2021-06-09 8.499 2,091,536 -10,532 0.38% 17,776,743
2021-06-10 2021-06-08 8.335 2,102,068 +73,389 0.38% 17,521,730
2021-06-09 2021-06-07 8.734 2,028,679 +8,542 0.38% 17,717,498
2021-06-04 2021-06-02 8.780 2,020,137 +13,666 0.38% 17,737,497
2021-06-03 2021-06-01 9.073 2,006,471 +46,980 0.37% 18,204,755
2021-06-02 2021-05-31 9.132 1,959,491 +2,563 0.36% 17,893,204
2021-06-01 2021-05-28 9.600 1,956,928 -13,667 0.36% 18,786,200
2021-05-31 2021-05-27 9.307 1,970,595 -113,606 0.37% 18,340,651
2021-05-28 2021-05-26 8.780 2,084,201 +3,417 0.39% 18,300,000
2021-05-27 2021-05-25 7.727 2,080,784 -8,542 0.39% 16,077,598
2021-05-25 2021-05-21 7.633 2,089,326 +25,625 0.39% 15,947,920
2021-05-24 2021-05-20 7.692 2,063,701 -17,083 0.38% 15,873,123
2021-05-21 2021-05-18 7.294 2,080,784 +5,125 0.39% 15,176,278
2021-05-13 2021-05-11 6.989 2,075,659 +2,562 0.39% 14,507,099
2021-05-12 2021-05-10 7.095 2,073,097 +2,563 0.39% 14,707,623
2021-05-11 2021-05-07 7.118 2,070,534 +2,562 0.39% 14,737,920
2021-04-22 2021-04-20 7.774 2,067,972 -4,270 0.39% 16,075,444
2021-04-21 2021-04-19 7.106 2,072,242 -8,542 0.39% 14,725,817
2021-04-20 2021-04-16 7.095 2,080,784 -5,125 0.39% 14,762,158
2021-04-19 2021-04-15 7.258 2,085,909 -26,480 0.39% 15,140,398
2021-04-12 2021-04-08 6.790 2,112,389 -12,813 0.39% 14,343,401
2021-04-09 2021-04-07 6.369 2,125,202 +8,542 0.40% 13,534,722
2021-04-01 2021-03-30 6.252 2,116,660 -2,562 0.39% 13,232,521
2021-03-22 2021-03-18 6.579 2,119,222 -1,709 0.39% 13,943,218
2021-03-19 2021-03-17 6.439 2,120,931 -17,083 0.39% 13,656,502
2021-03-17 2021-03-15 6.240 2,138,014 -1,709 0.40% 13,340,988
2021-03-15 2021-03-11 5.912 2,139,723 +17,084 0.40% 12,650,252
2021-03-10 2021-03-08 5.842 2,122,639 +854 0.40% 12,400,150
2021-03-02 2021-02-26 6.181 2,121,785 -2,562 0.40% 13,115,521
2021-03-01 2021-02-25 6.451 2,124,347 +8,541 0.40% 13,703,367
2021-02-26 2021-02-24 6.380 2,115,806 -8,541 0.39% 13,499,652
2021-02-25 2021-02-23 6.673 2,124,347 -4,271 0.40% 14,175,897
2021-02-24 2021-02-22 5.971 2,128,618 +2,562 0.40% 12,709,198
2021-02-23 2021-02-19 6.017 2,126,056 +1,709 0.40% 12,793,461
2021-02-18 2021-02-16 6.111 2,124,347 +10,250 0.40% 12,982,137
2021-02-16 2021-02-09 5.854 2,114,097 +18,792 0.39% 12,374,998
2021-02-10 2021-02-08 5.772 2,095,305 +2,562 0.39% 12,093,288
2021-02-09 2021-02-05 5.830 2,092,743 +8,542 0.39% 12,201,001
2021-02-08 2021-02-04 5.994 2,084,201 +10,250 0.39% 12,492,800
2021-01-29 2021-01-27 5.748 2,073,951 -9,396 0.39% 11,921,481
2021-01-27 2021-01-25 5.807 2,083,347 +4,271 0.39% 12,097,441
2021-01-26 2021-01-22 5.842 2,079,076 -8,542 0.39% 12,145,661
2021-01-25 2021-01-21 6.006 2,087,618 +137,523 0.39% 12,537,722
2021-01-22 2021-01-20 6.123 1,950,095 +8,542 0.36% 11,940,093
2021-01-18 2021-01-14 5.573 1,941,553 +1,709 0.36% 10,819,481
2021-01-11 2021-01-07 5.783 1,939,844 -1,709 0.36% 11,218,738
2021-01-07 2021-01-05 5.877 1,941,553 -8,542 0.36% 11,410,461
2021-01-05 2020-12-31 5.678 1,950,095 +1,709 0.36% 11,072,552
2020-12-22 2020-12-18 5.772 1,948,386 +8,542 0.36% 11,245,329
2020-12-11 2020-12-09 6.088 1,939,844 -1,709 0.36% 11,809,198
2020-12-09 2020-12-07 6.579 1,941,553 -1,708 0.36% 12,774,262
2020-12-08 2020-12-04 6.579 1,943,261 -4,271 0.36% 12,785,499
2020-12-02 2020-11-30 6.427 1,947,532 -854 0.36% 12,517,200
2020-12-01 2020-11-27 6.392 1,948,386 -1,709 0.36% 12,454,259
2020-11-30 2020-11-26 6.298 1,950,095 -8,541 0.36% 12,282,543
2020-11-27 2020-11-25 6.334 1,958,636 -8,542 0.36% 12,405,128
2020-11-26 2020-11-24 6.322 1,967,178 -2,563 0.37% 12,436,199
2020-11-25 2020-11-23 6.228 1,969,741 -2,562 0.37% 12,267,922
2020-11-23 2020-11-19 6.193 1,972,303 +3,416 0.37% 12,214,608
2020-11-17 2020-11-13 5.760 1,968,887 +8,542 0.37% 11,340,603
2020-11-12 2020-11-10 5.608 1,960,345 -3,416 0.37% 10,993,051
2020-11-11 2020-11-09 5.491 1,963,761 +6,833 0.37% 10,782,307
2020-11-10 2020-11-06 5.338 1,956,928 +1,708 0.36% 10,446,960
2020-11-09 2020-11-05 5.444 1,955,220 +3,417 0.36% 10,643,852
2020-11-05 2020-11-03 5.385 1,951,803 +1,708 0.36% 10,511,000
2020-11-03 2020-10-30 5.315 1,950,095 -6,833 0.36% 10,364,822
2020-11-02 2020-10-29 5.491 1,956,928 +6,833 0.36% 10,744,790
2020-10-23 2020-10-21 6.017 1,950,095 -1,708 0.36% 11,734,623
2020-09-29 2020-09-25 5.573 1,951,803 -29,896 0.36% 10,876,600
2020-09-21 2020-09-17 6.181 1,981,699 +1,708 0.37% 12,249,598
2020-09-18 2020-09-16 6.275 1,979,991 -854 0.37% 12,424,481
2020-09-11 2020-09-09 6.228 1,980,845 +3,417 0.37% 12,337,080
2020-09-10 2020-09-08 6.451 1,977,428 +1,708 0.37% 12,755,648
2020-09-09 2020-09-07 6.509 1,975,720 -2,563 0.37% 12,860,280
2020-09-07 2020-09-03 7.153 1,978,283 +5,980 0.37% 14,150,763
2020-09-01 2020-08-28 6.989 1,972,303 -6,834 0.37% 13,784,728
2020-08-28 2020-08-26 7.024 1,979,137 +854 0.37% 13,902,002
2020-08-26 2020-08-24 6.603 1,978,283 +4,271 0.37% 13,062,243
2020-08-20 2020-08-18 6.837 1,974,012 +5,980 0.37% 13,496,243
2020-08-19 2020-08-17 6.919 1,968,032 -85,418 0.37% 13,616,637
2020-08-11 2020-08-07 6.919 2,053,450 +854 0.38% 14,207,637
2020-08-07 2020-08-05 7.036 2,052,596 +92,251 0.38% 14,442,028
2020-08-05 2020-08-03 6.696 1,960,345 +22,209 0.37% 13,127,402
2020-07-31 2020-07-29 6.802 1,938,136 +4,271 0.36% 13,182,890
2020-07-29 2020-07-27 6.732 1,933,865 +8,542 0.36% 13,017,999
2020-07-22 2020-07-20 6.954 1,925,323 +17,083 0.36% 13,388,758
2020-07-15 2020-07-13 7.785 1,908,240 +1,709 0.36% 14,856,102
2020-07-10 2020-07-08 7.586 1,906,531 -5,125 0.36% 14,463,357
2020-07-09 2020-07-07 7.680 1,911,656 -9,396 0.36% 14,681,277
2020-07-08 2020-07-06 7.844 1,921,052 +14,521 0.36% 15,068,297
2020-07-03 2020-06-30 6.895 1,906,531 -8,542 0.36% 13,146,478
2020-06-29 2020-06-24 6.790 1,915,073 -854 0.36% 13,003,599
2020-06-26 2020-06-23 6.790 1,915,927 +854 0.36% 13,009,398
2020-06-22 2020-06-18 7.414 1,915,073 +55,259 0.36% 14,197,980
2020-06-15 2020-06-11 7.510 1,859,814 -16,591 0.36% 13,967,660
2020-06-09 2020-06-05 7.715 1,876,405 -1,659 0.36% 14,476,803
2020-06-08 2020-06-04 7.619 1,878,064 +16,591 0.36% 14,308,482
2020-06-04 2020-06-02 7.366 1,861,473 -8,295 0.36% 13,710,840
2020-06-03 2020-06-01 7.173 1,869,768 +8,295 0.36% 13,411,297
2020-05-27 2020-05-25 7.076 1,861,473 -9,125 0.36% 13,172,280
2020-05-15 2020-05-13 7.233 1,870,598 -4,148 0.36% 13,530,000
2020-05-14 2020-05-12 7.366 1,874,746 +830 0.36% 13,808,603
2020-05-13 2020-05-11 7.486 1,873,916 -830 0.36% 14,028,390
2020-05-11 2020-05-07 7.197 1,874,746 +1,659 0.36% 13,492,203
2020-05-07 2020-05-05 7.016 1,873,087 +7,466 0.36% 13,141,563
2020-04-27 2020-04-23 7.257 1,865,621 -8,295 0.36% 13,538,982
2020-04-24 2020-04-22 7.052 1,873,916 -1,659 0.36% 13,215,150
2020-04-23 2020-04-21 7.076 1,875,575 -16,591 0.36% 13,272,069
2020-04-06 2020-04-02 7.245 1,892,166 -4,977 0.36% 13,708,811
2020-04-03 2020-04-01 7.317 1,897,143 +4,148 0.36% 13,882,090
2020-04-02 2020-03-31 7.450 1,892,995 +829 0.36% 14,102,758
2020-03-31 2020-03-27 7.197 1,892,166 -8,295 0.36% 13,617,571
2020-03-30 2020-03-26 7.329 1,900,461 -16,591 0.36% 13,929,279
2020-03-27 2020-03-25 7.293 1,917,052 +4,148 0.37% 13,981,551
2020-03-26 2020-03-24 7.233 1,912,904 +20,738 0.37% 13,835,999
2020-03-23 2020-03-19 7.052 1,892,166 -2,488 0.36% 13,343,851
2020-03-20 2020-03-18 6.835 1,894,654 +8,295 0.36% 12,950,277
2020-03-16 2020-03-12 7.655 1,886,359 -10,784 0.36% 14,439,899
2020-03-12 2020-03-10 8.089 1,897,143 -10,784 0.36% 15,345,770
2020-03-11 2020-03-09 8.041 1,907,927 +23,227 0.37% 15,341,001
2020-03-06 2020-03-04 8.137 1,884,700 +1,659 0.36% 15,336,000
2020-03-03 2020-02-28 8.680 1,883,041 +8,295 0.36% 16,344,001
2020-03-02 2020-02-27 8.740 1,874,746 +8,296 0.36% 16,385,004
2020-02-27 2020-02-25 8.969 1,866,450 -16,591 0.36% 16,739,998
2020-02-19 2020-02-17 9.451 1,883,041 +1,659 0.36% 17,796,801
2020-02-18 2020-02-14 9.355 1,881,382 -36,499 0.36% 17,599,681
2020-02-17 2020-02-13 9.343 1,917,881 +18,249 0.37% 17,917,997
2020-02-14 2020-02-12 9.415 1,899,632 +4,148 0.36% 17,884,904
2020-02-13 2020-02-11 9.451 1,895,484 +5,807 0.36% 17,914,401
2020-02-11 2020-02-07 9.656 1,889,677 -16,591 0.36% 18,246,778
2020-02-07 2020-02-05 9.102 1,906,268 +10,784 0.37% 17,349,901
2020-02-03 2020-01-30 8.897 1,895,484 +2,489 0.36% 16,863,301
2020-01-31 2020-01-29 9.138 1,892,995 -4,148 0.36% 17,297,557
2020-01-30 2020-01-24 9.523 1,897,143 -10,784 0.36% 18,067,300
2020-01-29 2020-01-22 9.933 1,907,927 +19,079 0.37% 18,952,001
2020-01-23 2020-01-21 9.728 1,888,848 +22,398 0.36% 18,375,393
2020-01-22 2020-01-20 9.403 1,866,450 +26,545 0.36% 17,549,998
2020-01-14 2020-01-10 9.331 1,839,905 -4,977 0.35% 17,167,318
2020-01-13 2020-01-09 9.427 1,844,882 -4,978 0.35% 17,391,676
2020-01-10 2020-01-08 9.077 1,849,860 +8,296 0.35% 16,791,904
2020-01-03 2019-12-31 9.234 1,841,564 +1,659 0.35% 17,005,198
2020-01-02 2019-12-27 8.921 1,839,905 +1,659 0.35% 16,413,198
2019-12-12 2019-12-10 8.246 1,838,246 +4,977 0.35% 15,157,439
2019-12-11 2019-12-09 8.234 1,833,269 +3,318 0.35% 15,094,301
2019-12-03 2019-11-29 8.137 1,829,951 +4,977 0.35% 14,890,502
2019-11-29 2019-11-27 8.294 1,824,974 -17,420 0.35% 15,136,003
2019-11-28 2019-11-26 8.137 1,842,394 +17,420 0.35% 14,991,752
2019-11-11 2019-11-07 9.126 1,824,974 -4,977 0.35% 16,654,004
2019-11-06 2019-11-04 9.258 1,829,951 +4,977 0.35% 16,942,082
2019-10-29 2019-10-25 8.897 1,824,974 -6,636 0.35% 16,236,004
2019-10-28 2019-10-24 8.511 1,831,610 -1,659 0.35% 15,588,481
2019-10-25 2019-10-23 8.547 1,833,269 +1,659 0.35% 15,668,901
2019-10-23 2019-10-21 8.716 1,831,610 +4,977 0.35% 15,963,841
2019-10-22 2019-10-18 8.921 1,826,633 -1,659 0.35% 16,294,803
2019-10-18 2019-10-16 8.740 1,828,292 -829 0.35% 15,979,002
2019-10-02 2019-09-27 8.885 1,829,121 +829 0.35% 16,250,848
2019-09-25 2019-09-23 9.511 1,828,292 -829 0.35% 17,389,563
2019-09-24 2019-09-20 9.523 1,829,121 +829 0.35% 17,419,498
2019-09-19 2019-09-17 9.463 1,828,292 +3,318 0.35% 17,301,403
2019-09-18 2019-09-16 9.644 1,824,974 +1,659 0.35% 17,600,004
2019-09-13 2019-09-11 9.752 1,823,315 +1,660 0.35% 17,781,825
2019-09-05 2019-09-03 9.740 1,821,655 +4,977 0.35% 17,743,676
2019-09-04 2019-09-02 9.969 1,816,678 +4,147 0.35% 18,111,297
2019-08-29 2019-08-27 10.729 1,812,531 -829 0.35% 19,446,504
2019-08-13 2019-08-09 10.319 1,813,360 +829 0.35% 18,712,159
2019-07-09 2019-07-05 11.296 1,812,531 +4,148 0.35% 20,473,455
2019-06-13 2019-06-11 12.338 1,808,383 +37,994 0.35% 22,312,383
2019-05-10 2019-05-08 12.708 1,770,389 -812 0.35% 22,497,601
2019-04-12 2019-04-10 13.447 1,771,201 +1,624 0.35% 23,816,520
2019-03-20 2019-03-18 13.422 1,769,577 -3,248 0.35% 23,751,103
2019-03-19 2019-03-15 13.348 1,772,825 +1,624 0.35% 23,663,717
2019-03-14 2019-03-12 13.176 1,771,201 +1,624 0.35% 23,336,700
2019-03-11 2019-03-07 12.929 1,769,577 +812 0.35% 22,879,503
2019-03-06 2019-03-04 13.176 1,768,765 +2,437 0.35% 23,304,604
2019-02-28 2019-02-26 12.831 1,766,328 -2,437 0.35% 22,663,495
2019-02-26 2019-02-22 12.535 1,768,765 +2,437 0.35% 22,172,044
2019-02-22 2019-02-20 12.806 1,766,328 -1,625 0.35% 22,619,995
2019-02-20 2019-02-18 12.782 1,767,953 +1,625 0.35% 22,597,265
2019-02-18 2019-02-14 13.003 1,766,328 +7,309 0.35% 22,967,995
2019-02-08 2019-01-31 12.979 1,759,019 -12,182 0.34% 22,829,635
2019-02-01 2019-01-30 12.437 1,771,201 +9,745 0.35% 22,028,100
2019-01-30 2019-01-28 12.683 1,761,456 +9,746 0.34% 22,340,703
2019-01-18 2019-01-16 12.461 1,751,710 +2,436 0.34% 21,828,834
2019-01-14 2019-01-10 12.535 1,749,274 +1,624 0.34% 21,927,718
2019-01-11 2019-01-09 12.277 1,747,650 -812 0.34% 21,455,441
2019-01-10 2019-01-08 12.178 1,748,462 -812 0.34% 21,293,169
2019-01-09 2019-01-07 12.338 1,749,274 -1,624 0.34% 21,583,078
2019-01-08 2019-01-04 12.301 1,750,898 +1,624 0.34% 21,538,435
2019-01-04 2019-01-02 12.511 1,749,274 +812 0.34% 21,884,638
2018-12-27 2018-12-20 13.052 1,748,462 +812 0.34% 22,821,799
2018-11-29 2018-11-27 13.373 1,747,650 -1,624 0.34% 23,370,721
2018-11-12 2018-11-08 13.816 1,749,274 +1,218 0.34% 24,167,878
2018-11-07 2018-11-05 13.619 1,748,056 -1,624 0.34% 23,806,650
2018-10-18 2018-10-15 12.806 1,749,680 -812 0.34% 22,406,797
2018-10-10 2018-10-08 13.545 1,750,492 +1,624 0.34% 23,710,496
2018-10-09 2018-10-05 13.422 1,748,868 +4,873 0.34% 23,473,149
2018-10-02 2018-09-27 14.013 1,743,995 +5,684 0.34% 24,438,543
2018-09-28 2018-09-26 14.136 1,738,311 -1,624 0.34% 24,572,944
2018-09-06 2018-09-04 14.284 1,739,935 +812 0.34% 24,853,001
2018-08-15 2018-08-13 14.161 1,739,123 -4,060 0.34% 24,627,252
2018-07-18 2018-07-16 15.072 1,743,183 +4,060 0.34% 26,273,154
2018-07-13 2018-07-11 14.555 1,739,123 -3,248 0.34% 25,312,532
2018-07-11 2018-07-09 14.653 1,742,371 +812 0.34% 25,531,446
2018-07-04 2018-06-29 15.343 1,741,559 +2,436 0.34% 26,720,468
2018-07-03 2018-06-28 14.850 1,739,123 -812 0.34% 25,826,492
2018-06-29 2018-06-27 14.801 1,739,935 -812 0.34% 25,752,851
2018-06-28 2018-06-26 15.466 1,740,747 +1,624 0.34% 26,922,359
2018-06-27 2018-06-25 15.786 1,739,123 -2,436 0.34% 27,454,032
2018-06-26 2018-06-22 16.205 1,741,559 +2,436 0.34% 28,221,617
2018-06-20 2018-06-15 17.067 1,739,123 -1,624 0.34% 29,681,193
2018-06-14 2018-06-12 17.249 1,740,747 +25,827 0.34% 30,025,780
2018-06-01 2018-05-30 16.749 1,714,920 -39,203 0.34% 28,722,895
2018-05-30 2018-05-28 17.899 1,754,123 -800 0.35% 31,396,600
2018-05-29 2018-05-25 17.899 1,754,923 +40,003 0.35% 31,410,919
2018-05-25 2018-05-23 17.149 1,714,920 -1,600 0.34% 29,408,815
2018-05-24 2018-05-21 17.349 1,716,520 -9,601 0.34% 29,779,533
2018-05-23 2018-05-18 17.049 1,726,121 +2,400 0.34% 29,428,299
2018-05-21 2018-05-17 16.874 1,723,721 +3,200 0.34% 29,085,752
2018-05-17 2018-05-15 16.199 1,720,521 -8,000 0.34% 27,870,485
2018-05-04 2018-05-02 15.674 1,728,521 +8,000 0.34% 27,092,666
2018-04-30 2018-04-26 15.299 1,720,521 -8,000 0.34% 26,322,125
2018-04-27 2018-04-25 15.474 1,728,521 -4,001 0.34% 26,746,986
2018-04-26 2018-04-24 15.549 1,732,522 -4,000 0.34% 26,938,828
2018-04-25 2018-04-23 15.149 1,736,522 +2,400 0.35% 26,306,463
2018-04-18 2018-04-16 15.899 1,734,122 -1,600 0.34% 27,570,606
2018-04-12 2018-04-10 16.974 1,735,722 -800 0.35% 29,461,815
2018-04-11 2018-04-09 17.374 1,736,522 -3,200 0.35% 30,169,954
2018-04-10 2018-04-06 17.049 1,739,722 +2,400 0.35% 29,660,180
2018-04-04 2018-03-29 16.349 1,737,322 -40,003 0.35% 28,403,223
2018-04-03 2018-03-28 16.174 1,777,325 -84,006 0.35% 28,746,216
2018-03-29 2018-03-27 16.574 1,861,331 -35,202 0.37% 30,849,398
2018-03-28 2018-03-26 16.499 1,896,533 -160,011 0.38% 31,290,600
2018-03-27 2018-03-23 15.924 2,056,544 -31,202 0.41% 32,748,166
2018-03-23 2018-03-21 16.949 2,087,746 +800 0.42% 35,384,813
2018-03-22 2018-03-20 17.574 2,086,946 -8,001 0.41% 36,675,504
2018-03-16 2018-03-14 16.974 2,094,947 -16,001 0.42% 35,559,231
2018-03-15 2018-03-13 17.274 2,110,948 +16,001 0.42% 36,464,069
2018-03-14 2018-03-12 17.324 2,094,947 +2,400 0.42% 36,292,411
2018-03-12 2018-03-08 17.249 2,092,547 -800 0.42% 36,093,904
2018-03-06 2018-03-02 16.474 2,093,347 -4,800 0.42% 34,485,473
2018-03-05 2018-03-01 16.499 2,098,147 -4,000 0.42% 34,616,998
2018-03-01 2018-02-27 16.149 2,102,147 -1,601 0.42% 33,947,293
2018-02-28 2018-02-26 16.249 2,103,748 -6,400 0.42% 34,183,507
2018-02-26 2018-02-22 15.949 2,110,148 -4,000 0.42% 33,654,500
2018-02-21 2018-02-15 14.974 2,114,148 +4,000 0.42% 31,657,146
2018-02-13 2018-02-09 14.774 2,110,148 -4,000 0.42% 31,175,250
2018-02-09 2018-02-07 14.899 2,114,148 -3,200 0.42% 31,498,596
2018-02-08 2018-02-06 15.049 2,117,348 +1,600 0.42% 31,863,853
2018-02-07 2018-02-05 15.849 2,115,748 -13,601 0.42% 33,532,254
2018-02-06 2018-02-02 15.849 2,129,349 +5,600 0.42% 33,747,815
2018-02-01 2018-01-30 15.249 2,123,749 -4,000 0.42% 32,384,901
2018-01-24 2018-01-22 15.374 2,127,749 -8,001 0.42% 32,711,847
2018-01-22 2018-01-18 15.174 2,135,750 -4,000 0.42% 32,407,733
2018-01-19 2018-01-17 14.749 2,139,750 -2,400 0.43% 31,559,099
2018-01-17 2018-01-15 14.224 2,142,150 -8,001 0.43% 30,469,947
2018-01-12 2018-01-10 14.274 2,150,151 +800 0.43% 30,691,253
2018-01-08 2018-01-04 14.249 2,149,351 -800 0.43% 30,626,104
2018-01-05 2018-01-03 14.199 2,150,151 -1,600 0.43% 30,530,003
2018-01-04 2018-01-02 14.024 2,151,751 -4,000 0.43% 30,176,191
2018-01-03 2017-12-29 14.124 2,155,751 -12,801 0.43% 30,447,847
2017-12-29 2017-12-27 13.799 2,168,552 -1,600 0.43% 29,923,919
2017-12-28 2017-12-22 13.524 2,170,152 +16,001 0.43% 29,349,247
2017-12-14 2017-12-12 12.874 2,154,151 -41,603 0.43% 27,732,749
2017-12-13 2017-12-11 13.099 2,195,754 -6,400 0.44% 28,762,360
2017-12-11 2017-12-07 12.799 2,202,154 -6,401 0.44% 28,185,594
2017-12-08 2017-12-06 12.899 2,208,555 +5,600 0.44% 28,488,361
2017-12-07 2017-12-05 13.399 2,202,955 -4,000 0.44% 29,517,527
2017-11-28 2017-11-24 13.599 2,206,955 -1,600 0.44% 30,012,483
2017-11-27 2017-11-23 13.574 2,208,555 -2,400 0.44% 29,979,031
2017-11-22 2017-11-20 13.999 2,210,955 -1,600 0.44% 30,951,199
2017-11-21 2017-11-17 14.224 2,212,555 -1,600 0.44% 31,471,388
2017-11-20 2017-11-16 14.224 2,214,155 -1,600 0.44% 31,494,146
2017-11-17 2017-11-15 14.224 2,215,755 -5,601 0.44% 31,516,904
2017-11-16 2017-11-14 14.449 2,221,356 -2,400 0.44% 32,096,343
2017-11-15 2017-11-13 14.399 2,223,756 -13,601 0.44% 32,019,841
2017-11-10 2017-11-08 13.924 2,237,357 -2,400 0.44% 31,153,011
2017-11-09 2017-11-07 14.149 2,239,757 +18,401 0.45% 31,690,339
2017-11-08 2017-11-06 14.224 2,221,356 +14,401 0.44% 31,596,573
2017-11-07 2017-11-03 13.799 2,206,955 +5,601 0.44% 30,453,843
2017-11-06 2017-11-02 13.524 2,201,354 -2,401 0.44% 29,771,225
2017-11-03 2017-11-01 13.674 2,203,755 +800 0.44% 30,134,236
2017-11-02 2017-10-31 13.699 2,202,955 +801 0.44% 30,178,367
2017-11-01 2017-10-30 13.674 2,202,154 +4,800 0.44% 30,112,344
2017-10-31 2017-10-27 13.049 2,197,354 +4,000 0.44% 28,673,459
2017-10-23 2017-10-19 13.049 2,193,354 -35,202 0.44% 28,621,262
2017-10-19 2017-10-17 13.124 2,228,556 +1,600 0.44% 29,247,746
2017-10-18 2017-10-16 13.124 2,226,956 -7,201 0.44% 29,226,748
2017-10-17 2017-10-13 13.249 2,234,157 -1,600 0.44% 29,600,504
2017-10-16 2017-10-12 13.574 2,235,757 +36,803 0.44% 30,348,273
2017-10-12 2017-10-10 12.624 2,198,954 +17,601 0.44% 27,759,847
2017-10-11 2017-10-09 12.487 2,181,353 +4,800 0.43% 27,237,735
2017-10-10 2017-10-06 12.437 2,176,553 +6,401 0.43% 27,068,979
2017-09-27 2017-09-25 12.462 2,170,152 +4,000 0.43% 27,043,623
2017-09-07 2017-09-05 13.699 2,166,152 +5,600 0.43% 29,674,201
2017-09-06 2017-09-04 13.524 2,160,552 +12,001 0.43% 29,219,416
2017-08-30 2017-08-28 14.099 2,148,551 -8,000 0.43% 30,292,444
2017-08-29 2017-08-25 14.574 2,156,551 -8,001 0.43% 31,429,526
2017-08-28 2017-08-24 14.699 2,164,552 +3,200 0.43% 31,816,683
2017-08-22 2017-08-18 14.299 2,161,352 -33,602 0.43% 30,905,166
2017-08-15 2017-08-11 14.199 2,194,954 -4,000 0.44% 31,166,161
2017-08-10 2017-08-08 14.299 2,198,954 +4,000 0.44% 31,442,837
2017-08-09 2017-08-07 14.324 2,194,954 +1,600 0.44% 31,440,511
2017-08-08 2017-08-04 14.199 2,193,354 +1,600 0.44% 31,143,442
2017-08-01 2017-07-28 14.324 2,191,754 +8,001 0.44% 31,394,674
2017-07-27 2017-07-25 14.424 2,183,753 +4,000 0.43% 31,498,428
2017-07-26 2017-07-24 14.299 2,179,753 +8,001 0.43% 31,168,282
2017-07-25 2017-07-21 14.399 2,171,752 -2,400 0.43% 31,271,036
2017-07-24 2017-07-20 14.349 2,174,152 +4,000 0.43% 31,196,893
2017-07-18 2017-07-14 14.849 2,170,152 -31,202 0.43% 32,224,497
2017-07-17 2017-07-13 14.699 2,201,354 +2,400 0.44% 32,357,634
2017-07-11 2017-07-07 14.774 2,198,954 +24,001 0.44% 32,487,267
2017-07-07 2017-07-05 14.574 2,174,953 +2,401 0.43% 31,697,717
2017-07-05 2017-07-03 14.874 2,172,552 +2,400 0.43% 32,314,445
2017-07-04 2017-06-30 15.074 2,170,152 +1,600 0.43% 32,712,747
2017-06-30 2017-06-28 15.249 2,168,552 +8,000 0.43% 33,068,099
2017-06-26 2017-06-22 15.499 2,160,552 +801 0.43% 33,486,207
2017-06-23 2017-06-21 15.949 2,159,751 +1,600 0.43% 34,445,612
2017-06-16 2017-06-14 15.807 2,158,151 +3,200 0.43% 34,113,479
2017-06-15 2017-06-13 15.807 2,154,951 +31,751 0.43% 34,062,897
2017-06-13 2017-06-09 16.289 2,123,200 -788 0.43% 34,584,545
2017-06-12 2017-06-08 16.365 2,123,988 +788 0.43% 34,759,051
2017-06-07 2017-06-05 15.578 2,123,200 -19,706 0.43% 33,076,185
2017-06-06 2017-06-02 15.426 2,142,906 -265,647 0.43% 33,056,954
2017-05-31 2017-05-26 15.604 2,408,553 +3,942 0.49% 37,582,655
2017-05-24 2017-05-22 15.452 2,404,611 +7,882 0.49% 37,155,085
2017-05-02 2017-04-27 16.492 2,396,729 -5,518 0.48% 39,526,506
2017-04-13 2017-04-11 16.872 2,402,247 +3,154 0.48% 40,531,758
2017-04-12 2017-04-10 17.177 2,399,093 -2,365 0.48% 41,208,982
2017-04-06 2017-04-03 17.659 2,401,458 +12,612 0.48% 42,407,275
2017-04-03 2017-03-30 17.684 2,388,846 +17,342 0.48% 42,245,171
2017-03-30 2017-03-28 17.608 2,371,504 +3,153 0.48% 41,757,979
2017-03-29 2017-03-27 17.355 2,368,351 -18,918 0.48% 41,101,560
2017-03-24 2017-03-22 17.989 2,387,269 -14,978 0.48% 42,944,122
2017-03-22 2017-03-20 18.065 2,402,247 +15,766 0.48% 43,396,409
2017-03-21 2017-03-17 18.065 2,386,481 +7,883 0.48% 43,111,597
2017-03-07 2017-03-03 17.507 2,378,598 -1,577 0.48% 41,641,491
2017-02-15 2017-02-13 18.319 2,380,175 +18,130 0.48% 43,601,580
2017-02-08 2017-02-06 17.355 2,362,045 +4,730 0.48% 40,992,122
2017-02-02 2017-01-27 17.608 2,357,315 +3,941 0.48% 41,508,136
2017-01-19 2017-01-17 17.634 2,353,374 +788 0.47% 41,498,452
2017-01-16 2017-01-12 17.659 2,352,586 -788 0.47% 41,544,246
2017-01-13 2017-01-11 18.116 2,353,374 +1,577 0.47% 42,632,942
2017-01-03 2016-12-29 17.786 2,351,797 +788 0.47% 41,828,663
2016-12-19 2016-12-15 17.710 2,351,009 -3,153 0.47% 41,635,698
2016-12-08 2016-12-06 18.243 2,354,162 +788 0.48% 42,945,867
2016-12-06 2016-12-02 18.192 2,353,374 -1,576 0.47% 42,812,072
2016-11-30 2016-11-28 19.435 2,354,950 +3,941 0.48% 45,768,491
2016-11-04 2016-11-02 17.938 2,351,009 -1,577 0.47% 42,172,548
2016-10-27 2016-10-25 19.207 2,352,586 -1,576 0.47% 45,185,337
2016-10-26 2016-10-24 19.663 2,354,162 +2,365 0.48% 46,290,746
2016-10-18 2016-10-14 19.587 2,351,797 -15,766 0.47% 46,065,233
2016-10-17 2016-10-13 19.537 2,367,563 -2,365 0.48% 46,253,905
2016-10-14 2016-10-12 19.663 2,369,928 -1,576 0.48% 46,600,759
2016-10-13 2016-10-11 19.816 2,371,504 -1,577 0.48% 46,992,769
2016-10-12 2016-10-07 20.019 2,373,081 -1,576 0.48% 47,505,698
2016-10-11 2016-10-06 19.765 2,374,657 +1,576 0.48% 46,934,747
2016-10-07 2016-10-05 19.689 2,373,081 +789 0.48% 46,722,968
2016-10-06 2016-10-04 19.638 2,372,292 +2,364 0.48% 46,587,053
2016-10-03 2016-09-29 19.131 2,369,928 +2,365 0.48% 45,338,029
2016-09-30 2016-09-28 18.648 2,367,563 -788 0.48% 44,151,455
2016-09-29 2016-09-27 18.775 2,368,351 +1,577 0.48% 44,466,600
2016-09-28 2016-09-26 18.395 2,366,774 -1,577 0.48% 43,536,241
2016-09-26 2016-09-22 19.334 2,368,351 +1,577 0.48% 45,788,580
2016-09-15 2016-09-13 17.938 2,366,774 -2,365 0.48% 42,455,342
2016-09-14 2016-09-12 17.837 2,369,139 +5,518 0.48% 42,257,325
2016-09-13 2016-09-09 18.369 2,363,621 -11,036 0.48% 43,418,273
2016-09-12 2016-09-08 18.674 2,374,657 -3,153 0.48% 44,343,997
2016-09-09 2016-09-07 18.648 2,377,810 -4,730 0.48% 44,342,546
2016-09-08 2016-09-06 18.902 2,382,540 +13,401 0.48% 45,035,253
2016-09-07 2016-09-05 18.572 2,369,139 +1,576 0.48% 44,000,515
2016-09-06 2016-09-02 18.522 2,367,563 -2,365 0.48% 43,851,105
2016-09-02 2016-08-31 17.431 2,369,928 +19,707 0.48% 41,309,318
2016-09-01 2016-08-30 17.862 2,350,221 +3,941 0.47% 41,979,523
2016-08-31 2016-08-29 16.746 2,346,280 +3,154 0.47% 39,289,808
2016-08-29 2016-08-25 16.365 2,343,126 -4,730 0.47% 38,345,243
2016-08-23 2016-08-19 16.035 2,347,856 +788 0.47% 37,648,239
2016-08-10 2016-08-08 15.680 2,347,068 +394 0.47% 36,801,904
2016-08-01 2016-07-28 15.629 2,346,674 +3,942 0.47% 36,676,646
2016-07-21 2016-07-19 16.492 2,342,732 -1,577 0.47% 38,635,995
2016-06-21 2016-06-17 15.964 2,344,309 +34,256 0.47% 37,424,460
2016-06-10 2016-06-07 16.917 2,310,053 -3,884 0.47% 39,078,358
2016-06-08 2016-06-06 16.453 2,313,937 -3,884 0.47% 38,071,622
2016-06-07 2016-06-03 16.530 2,317,821 -3,883 0.47% 38,314,567
2016-06-01 2016-05-30 15.964 2,321,704 -777 0.48% 37,063,594
2016-05-31 2016-05-27 15.681 2,322,481 +1,553 0.48% 36,418,199
2016-05-30 2016-05-26 15.706 2,320,928 +6,991 0.48% 36,453,606
2016-05-16 2016-05-12 15.758 2,313,937 -2,330 0.47% 36,462,962
2016-05-12 2016-05-10 15.681 2,316,267 +2,330 0.47% 36,320,758
2016-05-05 2016-05-03 15.938 2,313,937 -15,535 0.47% 36,880,022
2016-04-22 2016-04-20 15.603 2,329,472 +2,330 0.48% 36,347,882
2016-04-20 2016-04-18 16.067 2,327,142 -2,330 0.48% 37,390,087
2016-03-22 2016-03-18 15.320 2,329,472 +3,884 0.48% 35,688,102
2016-03-16 2016-03-14 15.295 2,325,588 -3,107 0.48% 35,568,719
2016-03-10 2016-03-08 15.037 2,328,695 +9,321 0.48% 35,016,639
2016-03-09 2016-03-07 15.063 2,319,374 -3,884 0.47% 34,936,199
2016-03-08 2016-03-04 15.063 2,323,258 +3,107 0.48% 34,994,702
2016-03-03 2016-03-01 15.243 2,320,151 -155,350 0.48% 35,366,082
2016-03-02 2016-02-29 15.397 2,475,501 -157,680 0.51% 38,116,524
2016-03-01 2016-02-26 15.449 2,633,181 -199,625 0.54% 40,680,001
2016-02-29 2016-02-25 15.192 2,832,806 -23,302 0.58% 43,034,607
2016-02-26 2016-02-24 15.423 2,856,108 -3,107 0.58% 44,050,460
2016-02-01 2016-01-28 15.192 2,859,215 -777 0.59% 43,435,800
2016-01-29 2016-01-27 15.114 2,859,992 -777 0.59% 43,226,683
2016-01-25 2016-01-21 14.883 2,860,769 -6,214 0.59% 42,575,487
2016-01-20 2016-01-18 14.831 2,866,983 +10,098 0.59% 42,520,327
2016-01-12 2016-01-08 15.320 2,856,885 -15,535 0.59% 43,768,204
2015-12-15 2015-12-11 15.835 2,872,420 -777 0.59% 45,485,404
2015-11-03 2015-10-30 15.629 2,873,197 +777 0.59% 44,905,868
2015-08-28 2015-08-26 12.539 2,872,420 -99,424 0.59% 36,018,523
2015-08-25 2015-08-21 14.265 2,971,844 -1,553 0.61% 42,392,084
2015-07-28 2015-07-24 16.118 2,973,397 -2,330 0.61% 47,926,557
2015-07-23 2015-07-21 16.453 2,975,727 -4,661 0.61% 48,960,173
2015-07-13 2015-07-09 14.805 2,980,388 -2,330 0.61% 44,125,501
2015-07-10 2015-07-08 13.029 2,982,718 +4,660 0.61% 38,860,797
2015-07-09 2015-07-07 13.672 2,978,058 +4,661 0.61% 40,717,084
2015-07-03 2015-06-30 16.891 2,973,397 -116,513 0.61% 50,223,357
2015-07-02 2015-06-29 16.556 3,089,910 -77,675 0.63% 51,157,086
2015-06-30 2015-06-26 17.638 3,167,585 -155,349 0.65% 55,868,607
2015-06-24 2015-06-22 17.921 3,322,934 -1,554 0.68% 59,549,751
2015-06-16 2015-06-12 17.715 3,324,488 +1,554 0.68% 58,892,800
2015-06-12 2015-06-10 17.119 3,322,934 +44,321 0.68% 56,886,110
2015-06-09 2015-06-05 17.876 3,278,613 -19,926 0.68% 58,608,608
2015-06-03 2015-06-01 18.894 3,298,539 -3,065 0.68% 62,321,927
2015-06-01 2015-05-28 18.111 3,301,604 -3,066 0.69% 59,795,036
2015-05-29 2015-05-27 18.398 3,304,670 +1,533 0.69% 60,799,204
2015-05-28 2015-05-26 18.189 3,303,137 -3,066 0.69% 60,081,400
2015-05-27 2015-05-22 17.746 3,306,203 -183,933 0.69% 58,670,408
2015-05-26 2015-05-21 17.537 3,490,136 -379,363 0.72% 61,205,761
2015-05-19 2015-05-15 16.650 3,869,499 -1,532 0.80% 64,425,248
2015-05-14 2015-05-12 17.224 3,871,031 +1,532 0.80% 66,673,195
2015-05-13 2015-05-11 16.963 3,869,499 +7,664 0.80% 65,637,008
2015-05-12 2015-05-08 16.545 3,861,835 +6,131 0.80% 63,894,526
2015-05-07 2015-05-05 16.963 3,855,704 -1,532 0.80% 65,403,008
2015-04-27 2015-04-23 18.085 3,857,236 -1,533 0.80% 69,757,375
2015-04-22 2015-04-20 18.659 3,858,769 -1,533 0.80% 72,000,498
2015-04-21 2015-04-17 18.972 3,860,302 +767 0.80% 73,237,983
2015-04-17 2015-04-15 18.007 3,859,535 -7,664 0.80% 69,496,792
2015-04-16 2015-04-14 18.267 3,867,199 -9,963 0.80% 70,643,993
2015-04-15 2015-04-13 18.033 3,877,162 +12,262 0.80% 69,915,372
2015-04-14 2015-04-10 16.571 3,864,900 -2,299 0.80% 64,046,097
2015-04-10 2015-04-08 17.119 3,867,199 -9,197 0.80% 66,203,514
2015-04-08 2015-04-01 14.875 3,876,396 -2,299 0.80% 57,661,200
2015-03-30 2015-03-26 14.040 3,878,695 -30,656 0.80% 54,456,357
2015-03-27 2015-03-25 13.988 3,909,351 -10,729 0.81% 54,682,723
2015-03-25 2015-03-23 13.179 3,920,080 -191,597 0.81% 51,661,497
2015-03-24 2015-03-20 12.683 4,111,677 -38,320 0.85% 52,147,794
2015-02-23 2015-02-16 12.552 4,149,997 +6,898 0.86% 52,092,301
2015-02-13 2015-02-11 12.644 4,143,099 -30,656 0.86% 52,384,134
2015-02-12 2015-02-10 12.905 4,173,755 -15,328 0.87% 53,860,940
2015-02-10 2015-02-06 12.983 4,189,083 -107,294 0.87% 54,386,703
2015-01-30 2015-01-28 13.048 4,296,377 -767 0.89% 56,059,997
2015-01-15 2015-01-13 13.675 4,297,144 +3,832 0.89% 58,761,365
2015-01-13 2015-01-09 13.361 4,293,312 -3,832 0.89% 57,364,484
2015-01-06 2015-01-02 12.578 4,297,144 +53,648 0.89% 54,051,484
2014-12-30 2014-12-24 12.083 4,243,496 +1,532 0.88% 51,272,615
2014-12-23 2014-12-19 12.004 4,241,964 -1,532 0.88% 50,922,004
2014-12-19 2014-12-17 12.030 4,243,496 +5,364 0.88% 51,051,135
2014-12-11 2014-12-09 12.526 4,238,132 -62,077 0.88% 53,088,004
2014-12-10 2014-12-08 12.592 4,300,209 -3,832 0.89% 54,146,147
2014-12-09 2014-12-05 12.866 4,304,041 +5,365 0.89% 55,373,758
2014-12-08 2014-12-04 13.153 4,298,676 +85,835 0.89% 56,538,714
2014-12-05 2014-12-03 13.466 4,212,841 +19,926 0.87% 56,729,042
2014-12-02 2014-11-28 13.935 4,192,915 -36,020 0.87% 58,430,284
2014-12-01 2014-11-27 14.118 4,228,935 -9,963 0.88% 59,704,760
2014-11-28 2014-11-26 14.196 4,238,898 -68,209 0.88% 60,177,279
2014-11-19 2014-11-17 14.405 4,307,107 -7,664 0.89% 62,044,804
2014-11-14 2014-11-12 13.675 4,314,771 +39,853 0.90% 59,002,406
2014-11-13 2014-11-11 13.387 4,274,918 -26,824 0.89% 57,230,275
2014-11-12 2014-11-10 13.414 4,301,742 -19,926 0.89% 57,701,640
2014-11-11 2014-11-07 13.518 4,321,668 -104,995 0.90% 58,420,039
2014-11-10 2014-11-06 13.335 4,426,663 +4,598 0.92% 59,030,715
2014-11-04 2014-10-31 13.596 4,422,065 -54,414 0.92% 60,123,399
2014-11-03 2014-10-30 13.518 4,476,479 +767 0.93% 60,512,764
2014-10-31 2014-10-29 13.492 4,475,712 -6,898 0.93% 60,385,596
2014-10-30 2014-10-28 13.492 4,482,610 -3,065 0.93% 60,478,663
2014-10-28 2014-10-24 13.440 4,485,675 -3,066 0.93% 60,285,895
2014-10-27 2014-10-23 13.544 4,488,741 +6,131 0.93% 60,795,661
2014-10-23 2014-10-21 13.675 4,482,610 +9,197 0.93% 61,297,523
2014-10-22 2014-10-20 14.014 4,473,413 -3,832 0.93% 62,689,378
2014-10-21 2014-10-17 13.387 4,477,245 +85,069 0.93% 59,938,919
2014-10-20 2014-10-16 13.779 4,392,176 -4,598 0.91% 60,519,362
2014-10-17 2014-10-15 13.857 4,396,774 -15,328 0.91% 60,926,937
2014-10-15 2014-10-13 13.570 4,412,102 -1,533 0.92% 59,872,800
2014-10-10 2014-10-08 13.962 4,413,635 -3,832 0.92% 61,621,303
2014-10-08 2014-10-06 13.805 4,417,467 +3,832 0.92% 60,983,124
2014-10-07 2014-10-03 13.675 4,413,635 -76,639 0.92% 60,354,323
2014-10-06 2014-09-30 13.988 4,490,274 +3,832 0.93% 62,808,484
2014-10-03 2014-09-29 14.327 4,486,442 -766 0.93% 64,276,924
2014-09-30 2014-09-26 14.640 4,487,208 -72,041 0.93% 65,693,098
2014-09-25 2014-09-23 14.353 4,559,249 +6,131 0.95% 65,439,004
2014-09-24 2014-09-22 14.405 4,553,118 +13,029 0.94% 65,588,646
2014-09-22 2014-09-18 13.544 4,540,089 +3,832 0.94% 61,491,120
2014-09-19 2014-09-17 13.962 4,536,257 -4,598 0.94% 63,333,299
2014-09-17 2014-09-15 14.092 4,540,855 -2,300 0.94% 63,989,995
2014-09-16 2014-09-12 13.962 4,543,155 +6,898 0.94% 63,429,606
2014-09-15 2014-09-11 14.223 4,536,257 +21,459 0.94% 64,517,099
2014-09-12 2014-09-10 14.614 4,514,798 +11,496 0.94% 65,979,198
2014-09-08 2014-09-04 14.823 4,503,302 -3,066 0.93% 66,751,355
2014-09-02 2014-08-29 14.196 4,506,368 +3,066 0.94% 63,974,402
2014-08-15 2014-08-13 14.718 4,503,302 -3,066 0.93% 66,281,275
2014-08-13 2014-08-11 14.457 4,506,368 -3,065 0.94% 65,150,402
2014-08-08 2014-08-06 14.327 4,509,433 -7,664 0.94% 64,606,314
2014-08-04 2014-07-31 14.405 4,517,097 +2,299 0.94% 65,069,755
2014-08-01 2014-07-30 14.327 4,514,798 +1,533 0.94% 64,683,178
2014-07-31 2014-07-29 14.040 4,513,265 +766 0.94% 63,365,635
2014-07-30 2014-07-28 14.275 4,512,499 -26,824 0.94% 64,414,720
2014-07-29 2014-07-25 14.510 4,539,323 -1,532 0.94% 65,863,766
2014-07-28 2014-07-24 14.510 4,540,855 +206,925 0.94% 65,885,995
2014-07-25 2014-07-23 14.797 4,333,930 +347,174 0.90% 64,127,695
2014-07-24 2014-07-22 15.084 3,986,756 +236,048 0.83% 60,135,119
2014-07-23 2014-07-21 15.110 3,750,708 +373,231 0.78% 56,672,517
2014-07-22 2014-07-18 14.849 3,377,477 +153,278 0.70% 50,151,664
2014-07-21 2014-07-17 14.901 3,224,199 +3,066 0.67% 48,043,941
2014-07-18 2014-07-16 14.823 3,221,133 +766 0.67% 47,746,075
2014-07-11 2014-07-09 14.640 3,220,367 -1,533 0.67% 47,146,440
2014-07-10 2014-07-08 14.640 3,221,900 -6,131 0.67% 47,168,884
2014-07-09 2014-07-07 14.875 3,228,031 -766 0.67% 48,016,802
2014-07-08 2014-07-04 15.136 3,228,797 +6,897 0.67% 48,870,796
2014-07-07 2014-07-03 15.292 3,221,900 +5,365 0.67% 49,270,884
2014-07-02 2014-06-27 14.797 3,216,535 +1,604,052 0.67% 47,593,980
2014-06-25 2014-06-23 14.771 1,612,483 +767 0.67% 23,817,285
2014-06-24 2014-06-20 14.823 1,611,716 +1,533 0.67% 23,890,076
2014-06-23 2014-06-19 14.223 1,610,183 +2,299 0.67% 22,900,893
2014-06-19 2014-06-17 14.431 1,607,884 +3,832 0.67% 23,203,875
2014-06-18 2014-06-16 61.116 1,604,052 -17,627 0.67% 98,032,769
2014-06-17 2014-06-13 60.587 1,621,679 +829,451 0.67% 98,251,959
2014-06-16 2014-06-12 59.396 792,228 +5,669 0.67% 47,055,173
2014-06-09 2014-06-05 56.883 786,559 +756 0.66% 44,741,507
2014-06-05 2014-06-03 57.279 785,803 +14,363 0.66% 45,010,354
2014-05-29 2014-05-27 57.941 771,440 +10,961 0.65% 44,697,899
2014-05-28 2014-05-26 58.338 760,479 +756 0.64% 44,364,610
2014-05-20 2014-05-16 57.544 759,723 -37,797 0.64% 43,717,506
2014-05-16 2014-05-14 57.412 797,520 +37,797 0.67% 45,786,997
2014-05-15 2014-05-13 56.750 759,723 +756 0.64% 43,114,506
2014-05-14 2014-05-12 56.618 758,967 -756 0.64% 42,971,203
2014-05-13 2014-05-09 57.941 759,723 +756 0.64% 44,019,006
2014-05-09 2014-05-07 57.809 758,967 +3,402 0.64% 43,874,803
2014-05-08 2014-05-05 58.602 755,565 +7,937 0.64% 44,277,838
2014-05-07 2014-05-02 59.793 747,628 +378 0.63% 44,702,812
2014-04-29 2014-04-25 60.322 747,250 +1,134 0.63% 45,075,610
2014-04-25 2014-04-23 61.513 746,116 +1,890 0.63% 45,895,505
2014-04-23 2014-04-17 61.380 744,226 +3,780 0.63% 45,680,797
2014-04-15 2014-04-11 63.232 740,446 -3,780 0.62% 46,820,078
2014-04-11 2014-04-09 64.291 744,226 -378 0.63% 47,846,696
2014-04-10 2014-04-08 63.894 744,604 +756 0.63% 47,575,498
2014-04-02 2014-03-31 65.878 743,848 -1,512 0.63% 49,003,194
2014-03-27 2014-03-25 63.497 745,360 +22,678 0.63% 47,328,002
2014-03-26 2014-03-24 63.497 722,682 +20,033 0.61% 45,888,021
2014-03-25 2014-03-21 64.026 702,649 +4,535 0.59% 44,987,788
2014-03-19 2014-03-17 68.391 698,114 -7,559 0.59% 47,744,983
2014-03-14 2014-03-12 69.582 705,673 +1,134 0.59% 49,102,103
2014-03-13 2014-03-11 69.847 704,539 +3,780 0.59% 49,209,597
2014-03-11 2014-03-07 68.391 700,759 -4,158 0.59% 47,925,878
2014-03-07 2014-03-05 71.169 704,917 -3,780 0.59% 50,168,499
2014-03-05 2014-03-03 71.434 708,697 +2,268 0.60% 50,625,019
2014-03-04 2014-02-28 71.831 706,429 -1,512 0.59% 50,743,357
2014-03-03 2014-02-27 72.889 707,941 +756 0.60% 51,601,166
2014-02-26 2014-02-24 72.757 707,185 +1,512 0.60% 51,452,512
2014-02-25 2014-02-21 72.889 705,673 +756 0.59% 51,435,853
2014-02-24 2014-02-20 72.889 704,917 +378 0.59% 51,380,749
2014-02-21 2014-02-19 72.889 704,539 -3,780 0.59% 51,353,197
2014-02-20 2014-02-18 73.286 708,319 +756 0.60% 51,909,818
2014-02-17 2014-02-13 75.006 707,563 +756 0.60% 53,071,214
2014-02-13 2014-02-11 75.667 706,807 +6,426 0.59% 53,482,010
2014-02-12 2014-02-10 70.111 700,381 +3,779 0.59% 49,104,475
2014-01-22 2014-01-20 71.434 696,602 +3,780 0.59% 49,761,026
2014-01-17 2014-01-15 71.169 692,822 -378 0.58% 49,307,706
2014-01-13 2014-01-09 69.317 693,200 -378 0.58% 48,050,807
2014-01-10 2014-01-08 70.640 693,578 -5,669 0.58% 48,994,510
2014-01-09 2014-01-07 69.847 699,247 -3,024 0.59% 48,839,969
2014-01-08 2014-01-06 69.317 702,271 -378 0.59% 48,679,585
2014-01-07 2014-01-03 69.317 702,649 +1,512 0.59% 48,705,787
2014-01-03 2013-12-31 65.481 701,137 -378 0.59% 45,911,231
2013-12-18 2013-12-16 61.116 701,515 -3,780 0.59% 42,873,584
2013-12-10 2013-12-06 63.232 705,295 +378 0.59% 44,597,401
2013-12-06 2013-12-04 64.026 704,917 +378 0.59% 45,132,999
2013-12-04 2013-12-02 62.174 704,539 +3,780 0.59% 43,803,997
2013-12-02 2013-11-28 62.439 700,759 -1,512 0.59% 43,754,380
2013-11-29 2013-11-27 60.983 702,271 -4,914 0.59% 42,826,887
2013-11-28 2013-11-26 59.396 707,185 +4,914 0.60% 42,003,959
2013-11-27 2013-11-25 59.528 702,271 -7,560 0.59% 41,804,987
2013-11-25 2013-11-21 58.735 709,831 -7,559 0.60% 41,691,621
2013-11-22 2013-11-20 59.793 717,390 -11,339 0.60% 42,894,796
2013-11-21 2013-11-19 59.528 728,729 +9,827 0.61% 43,379,987
2013-11-20 2013-11-18 61.645 718,902 -6,048 0.61% 44,316,602
2013-11-19 2013-11-15 56.750 724,950 +71,815 0.61% 41,141,128
2013-11-15 2013-11-13 59.264 653,135 -3,780 0.55% 38,707,206
2013-11-08 2013-11-06 60.057 656,915 +378 0.55% 39,452,623
2013-11-07 2013-11-05 60.587 656,537 +1,134 0.55% 39,777,321
2013-11-06 2013-11-04 61.116 655,403 +1,134 0.55% 40,055,416
2013-11-01 2013-10-30 62.042 654,269 +3,024 0.55% 40,591,961
2013-10-29 2013-10-25 67.598 651,245 +1,512 0.55% 44,022,647
2013-10-21 2013-10-17 68.391 649,733 -4,158 0.55% 44,436,139
2013-10-18 2013-10-16 69.185 653,891 -12,473 0.55% 45,239,511
2013-10-17 2013-10-15 68.921 666,364 +4,158 0.56% 45,926,156
2013-10-08 2013-10-04 68.391 662,206 -756 0.56% 45,289,185
2013-10-03 2013-09-30 66.143 662,962 -1,134 0.56% 43,849,989
2013-09-30 2013-09-26 68.127 664,096 -1,890 0.56% 45,242,745
2013-09-27 2013-09-25 67.730 665,986 -378 0.56% 45,107,204
2013-09-26 2013-09-24 65.746 666,364 -378 0.56% 43,810,556
2013-09-25 2013-09-23 65.217 666,742 -18,143 0.56% 43,482,608
2013-09-19 2013-09-17 64.423 684,885 -1,889 0.58% 44,122,231
2013-09-18 2013-09-16 62.439 686,774 -756 0.58% 42,881,177
2013-09-17 2013-09-13 63.232 687,530 +378 0.58% 43,474,080
2013-09-16 2013-09-12 62.571 687,152 -3,402 0.58% 42,995,678
2013-09-13 2013-09-11 62.703 690,554 +18,898 0.58% 43,299,894
2013-09-11 2013-09-09 63.497 671,656 +8,316 0.57% 42,648,031
2013-09-10 2013-09-06 63.629 663,340 +10,961 0.56% 42,207,741
2013-09-06 2013-09-04 64.555 652,379 +4,158 0.55% 42,114,403
2013-09-05 2013-09-03 63.629 648,221 +2,268 0.65% 41,245,733
2013-09-04 2013-09-02 64.291 645,953 +7,937 0.65% 41,528,671
2013-08-30 2013-08-28 67.069 638,016 -343,954 0.64% 42,790,797
2013-08-26 2013-08-22 68.524 981,970 +378 0.99% 67,288,187
2013-08-21 2013-08-19 69.582 981,592 +378 0.99% 68,301,085
2013-08-16 2013-08-13 69.847 981,214 +378 0.99% 68,534,383
2013-08-12 2013-08-08 71.037 980,836 +1,512 0.99% 69,675,731
2013-08-09 2013-08-07 74.080 979,324 -378 0.99% 72,547,971
2013-08-06 2013-08-02 73.683 979,702 -1,134 0.99% 72,187,174
2013-07-25 2013-07-23 71.302 980,836 -756 0.99% 69,935,231
2013-07-23 2013-07-19 69.979 981,592 +756 0.99% 68,690,635
2013-07-19 2013-07-17 71.566 980,836 -1,134 0.99% 70,194,731
2013-07-12 2013-07-10 68.259 981,970 -1,890 0.99% 67,028,387
2013-07-10 2013-07-08 65.746 983,860 +756 0.99% 64,684,547
2013-07-09 2013-07-05 66.804 983,104 -378 0.99% 65,675,243
2013-07-08 2013-07-04 68.127 983,482 -378 0.99% 67,001,495
2013-07-03 2013-06-28 62.703 983,860 +3,024 0.99% 61,691,097
2013-07-02 2013-06-27 62.703 980,836 -3,780 0.99% 61,501,483
2013-06-27 2013-06-25 60.454 984,616 +756 0.99% 59,524,251
2013-06-25 2013-06-21 63.894 983,860 -97,895 0.99% 62,862,447
2013-06-24 2013-06-20 65.878 1,081,755 -9,449 1.09% 71,263,821
2013-06-21 2013-06-19 66.811 1,091,204 -13,607 1.10% 72,904,042
2013-06-20 2013-06-18 64.539 1,104,811 +3,939 1.12% 71,303,488
2013-06-19 2013-06-17 64.138 1,100,872 -46,774 1.12% 70,607,969
2013-06-17 2013-06-13 63.871 1,147,646 -2,620 1.17% 73,301,270
2013-06-14 2013-06-11 63.604 1,150,266 +749 1.17% 73,161,212
2013-06-06 2013-06-04 64.005 1,149,517 +1,871 1.17% 73,574,372
2013-06-05 2013-06-03 64.539 1,147,646 -21,704 1.17% 74,068,020
2013-06-04 2013-05-31 65.474 1,169,350 +1,497 1.19% 76,562,526
2013-05-31 2013-05-29 66.143 1,167,853 -2,993 1.19% 77,244,761
2013-05-30 2013-05-28 67.212 1,170,846 -749 1.19% 78,694,325
2013-05-29 2013-05-27 66.677 1,171,595 -7,484 1.20% 78,118,467
2013-05-28 2013-05-24 63.069 1,179,079 +749 1.20% 74,363,626
2013-05-27 2013-05-23 62.936 1,178,330 -1,123 1.20% 74,158,937
2013-05-24 2013-05-22 66.143 1,179,453 +749 1.20% 78,012,014
2013-05-23 2013-05-21 67.612 1,178,704 -375 1.20% 79,694,973
2013-05-22 2013-05-20 68.013 1,179,079 -9,354 1.20% 80,192,978
2013-05-20 2013-05-15 70.418 1,188,433 -162,025 1.21% 83,687,573
2013-05-16 2013-05-14 70.418 1,350,458 -749 1.38% 95,097,117
2013-05-15 2013-05-13 71.354 1,351,207 -11,974 1.38% 96,413,711
2013-05-14 2013-05-10 72.022 1,363,181 +5,613 1.39% 98,178,851
2013-05-13 2013-05-09 69.483 1,357,568 +1,122 1.38% 94,327,992
2013-05-10 2013-05-08 67.212 1,356,446 +10,852 1.38% 91,168,781
2013-05-09 2013-05-07 68.013 1,345,594 +8,981 1.37% 91,518,202
2013-05-08 2013-05-06 69.082 1,336,613 -2,246 1.36% 92,336,175
2013-05-06 2013-05-02 67.612 1,338,859 +749 1.37% 90,523,433
2013-05-03 2013-04-30 68.949 1,338,110 -10,852 1.37% 92,260,791
2013-05-02 2013-04-29 64.138 1,348,962 +12,349 1.38% 86,520,019
2013-04-30 2013-04-26 66.811 1,336,613 +4,490 1.36% 89,299,975
2013-04-29 2013-04-25 70.151 1,332,123 -2,619 1.36% 93,449,995
2013-04-26 2013-04-24 70.285 1,334,742 +13,096 1.36% 93,812,071
2013-04-25 2013-04-23 72.155 1,321,646 +4,491 1.35% 95,364,022
2013-04-24 2013-04-22 73.091 1,317,155 -4,117 1.34% 96,271,971
2013-04-23 2013-04-19 74.427 1,321,272 -20,580 1.35% 98,338,387
2013-04-22 2013-04-18 72.155 1,341,852 +10,103 1.37% 96,821,996
2013-04-19 2013-04-17 74.828 1,331,749 -16,464 1.36% 99,652,009
2013-04-18 2013-04-16 72.423 1,348,213 -7,484 1.38% 97,641,277
2013-04-17 2013-04-15 73.625 1,355,697 +13,845 1.38% 99,813,639
2013-04-16 2013-04-12 71.755 1,341,852 -9,355 1.37% 96,284,096
2013-04-15 2013-04-11 71.888 1,351,207 -1,497 1.38% 97,135,911
2013-04-12 2013-04-10 70.018 1,352,704 +3,368 1.38% 94,713,027
2013-04-11 2013-04-09 70.953 1,349,336 +2,994 1.38% 95,739,308
2013-04-09 2013-04-05 70.018 1,346,342 -4,865 1.37% 94,267,575
2013-04-08 2013-04-03 67.880 1,351,207 +749 1.38% 91,719,410
2013-04-05 2013-04-02 68.548 1,350,458 +374 1.38% 92,570,818
2013-04-02 2013-03-27 71.087 1,350,084 -1,123 1.38% 95,972,780
2013-03-28 2013-03-26 69.750 1,351,207 +374 1.38% 94,247,110
2013-03-26 2013-03-22 67.746 1,350,833 +1,871 1.38% 91,513,523
2013-03-25 2013-03-21 66.677 1,348,962 -1,122 1.38% 89,944,770
2013-03-21 2013-03-19 63.871 1,350,084 -1,497 1.38% 86,231,182
2013-03-19 2013-03-15 64.806 1,351,581 +7,858 1.38% 87,590,997
2013-03-18 2013-03-14 63.069 1,343,723 -374 1.37% 84,747,599
2013-03-12 2013-03-08 62.668 1,344,097 -4,865 1.37% 84,232,387
2013-03-11 2013-03-07 63.604 1,348,962 +5,613 1.38% 85,799,019
2013-03-07 2013-03-05 60.664 1,343,349 +1,123 1.37% 81,493,011
2013-03-04 2013-02-28 58.259 1,342,226 +374 1.37% 78,196,586
2013-02-28 2013-02-26 56.655 1,341,852 +748 1.37% 76,023,197
2013-02-22 2013-02-20 58.660 1,341,104 +375 1.37% 78,668,819
2013-02-20 2013-02-18 60.263 1,340,729 +2,245 1.37% 80,796,621
2013-02-19 2013-02-15 61.466 1,338,484 +748 1.37% 82,270,980
2013-02-18 2013-02-14 62.401 1,337,736 -748 1.36% 83,476,254
2013-02-15 2013-02-08 58.793 1,338,484 +748 1.37% 78,693,981
2013-02-08 2013-02-06 57.056 1,337,736 +374 1.36% 76,326,253
2013-02-07 2013-02-05 56.789 1,337,362 +19,084 1.36% 75,947,514
2013-02-06 2013-02-04 57.858 1,318,278 +13,471 1.34% 76,272,952
2013-02-04 2013-01-31 53.235 1,304,807 +748 1.33% 69,461,037
2013-01-31 2013-01-29 53.582 1,304,059 -5,238 1.33% 69,874,267
2013-01-30 2013-01-28 49.386 1,309,297 -1,123 1.34% 64,661,502
2013-01-29 2013-01-25 49.707 1,310,420 +1,871 1.34% 65,137,203
2013-01-28 2013-01-24 49.921 1,308,549 +14,968 1.33% 65,323,961
2013-01-25 2013-01-23 50.562 1,293,581 -3,742 1.32% 65,406,425
2013-01-24 2013-01-22 50.509 1,297,323 +83,819 1.32% 65,526,289
2013-01-23 2013-01-21 49.440 1,213,504 +53,135 1.24% 59,995,488
2013-01-21 2013-01-17 47.943 1,160,369 +17,961 1.18% 55,631,940
2013-01-18 2013-01-16 48.371 1,142,408 +11,974 1.17% 55,259,310
2013-01-17 2013-01-15 48.104 1,130,434 -4,490 1.15% 54,378,017
2013-01-15 2013-01-11 44.576 1,134,924 -22,826 1.16% 50,590,442
2013-01-14 2013-01-10 44.843 1,157,750 +1,871 1.18% 51,917,336
2013-01-11 2013-01-09 45.164 1,155,879 -748 1.18% 52,204,114
2013-01-09 2013-01-07 44.630 1,156,627 +748 1.18% 51,619,697
2013-01-08 2013-01-04 45.004 1,155,879 +14,968 1.18% 52,018,774
2013-01-02 2012-12-27 45.164 1,140,911 +748 1.16% 51,528,099
2012-12-18 2012-12-14 44.950 1,140,163 +2,246 1.16% 51,250,556
2012-12-14 2012-12-12 45.912 1,137,917 +748 1.16% 52,244,358
2012-12-13 2012-12-11 46.126 1,137,169 -94,296 1.16% 52,453,135
2012-12-12 2012-12-10 43.828 1,231,465 -116,374 1.26% 53,972,380
2012-12-07 2012-12-05 43.293 1,347,839 +1,122 1.38% 58,352,395
2012-12-06 2012-12-04 43.133 1,346,717 +1,123 1.37% 58,087,879
2012-11-23 2012-11-21 41.102 1,345,594 +1,123 1.37% 55,306,481
2012-11-19 2012-11-15 41.690 1,344,471 -3,742 1.37% 56,050,783
2012-11-06 2012-11-02 39.498 1,348,213 -7,484 1.38% 53,252,328
2012-11-02 2012-10-31 37.254 1,355,697 -2,245 1.38% 50,504,614
2012-11-01 2012-10-30 36.986 1,357,942 +748 1.39% 50,225,349
2012-10-31 2012-10-29 37.414 1,357,194 +5,239 1.38% 50,778,003
2012-10-17 2012-10-15 38.109 1,351,955 +3,742 1.38% 51,521,371
2012-10-11 2012-10-09 38.964 1,348,213 +28,064 1.38% 52,531,728
2012-10-04 2012-09-28 38.750 1,320,149 -3,742 1.35% 51,156,003
2012-10-03 2012-09-27 37.735 1,323,891 +3,742 1.35% 49,956,566
2012-09-27 2012-09-25 38.216 1,320,149 -2,619 1.35% 50,450,403
2012-09-25 2012-09-21 37.414 1,322,768 -1,123 1.35% 49,489,990
2012-09-24 2012-09-20 36.826 1,323,891 -2,993 1.35% 48,753,646
2012-09-18 2012-09-14 38.376 1,326,884 -1,123 1.35% 50,920,545
2012-09-12 2012-09-10 38.643 1,328,007 -3,742 1.35% 51,318,542
2012-09-10 2012-09-06 37.254 1,331,749 -3,368 1.36% 49,612,465
2012-09-07 2012-09-05 37.254 1,335,117 -4,116 1.36% 49,737,935
2012-09-06 2012-09-04 37.307 1,339,233 -1,496 1.37% 49,962,851
2012-09-05 2012-09-03 37.948 1,340,729 -375 1.37% 50,878,582
2012-09-04 2012-08-31 38.109 1,341,104 -7,484 1.37% 51,107,853
2012-09-03 2012-08-30 38.109 1,348,588 -748 1.38% 51,393,059
2012-08-30 2012-08-28 38.536 1,349,336 +11,226 1.38% 51,998,524
2012-08-29 2012-08-27 40.247 1,338,110 +6,735 1.37% 53,854,555
2012-08-28 2012-08-24 39.445 1,331,375 -1,871 1.36% 52,516,093
2012-08-27 2012-08-23 39.659 1,333,246 +4,491 1.36% 52,874,934
2012-08-24 2012-08-22 38.536 1,328,755 -7,484 1.36% 51,205,407
2012-08-23 2012-08-21 38.750 1,336,239 +5,613 1.36% 51,779,493
2012-08-17 2012-08-15 38.269 1,330,626 +7,858 1.36% 50,921,909
2012-08-16 2012-08-14 38.323 1,322,768 +1,496 1.35% 50,691,890
2012-08-14 2012-08-10 38.804 1,321,272 +1,497 1.35% 51,270,139
2012-08-09 2012-08-07 39.285 1,319,775 -3,367 1.35% 51,846,910
2012-08-08 2012-08-06 39.445 1,323,142 -749 1.35% 52,191,342
2012-08-06 2012-08-02 38.857 1,323,891 -374 1.35% 51,442,526
2012-08-03 2012-08-01 38.857 1,324,265 +374 1.35% 51,457,059
2012-08-02 2012-07-31 38.483 1,323,891 -3,368 1.35% 50,947,206
2012-08-01 2012-07-30 37.895 1,327,259 -3,367 1.35% 50,296,476
2012-07-27 2012-07-25 37.307 1,330,626 -7,110 1.36% 49,641,749
2012-07-26 2012-07-24 38.750 1,337,736 -374 1.36% 51,837,502
2012-07-25 2012-07-23 38.911 1,338,110 -8,232 1.37% 52,066,555
2012-07-24 2012-07-20 39.231 1,346,342 +17,961 1.37% 52,818,626
2012-07-23 2012-07-19 38.055 1,328,381 +6,735 1.36% 50,551,994
2012-07-20 2012-07-18 36.666 1,321,646 +7,484 1.35% 48,459,051
2012-07-19 2012-07-17 37.254 1,314,162 +4,490 1.34% 48,957,285
2012-07-18 2012-07-16 37.628 1,309,672 +4,117 1.34% 49,280,017
2012-07-17 2012-07-13 37.307 1,305,555 +8,606 1.33% 48,706,424
2012-07-13 2012-07-11 38.697 1,296,949 +2,245 1.32% 50,187,679
2012-07-06 2012-07-04 36.238 1,294,704 +7,484 1.32% 46,917,604
2012-07-05 2012-07-03 34.688 1,287,220 +9,355 1.31% 44,651,199
2012-06-29 2012-06-27 31.642 1,277,865 -6,362 1.30% 40,433,592
2012-06-28 2012-06-26 31.962 1,284,227 -2,619 1.31% 41,046,736
2012-06-27 2012-06-25 32.497 1,286,846 +22,452 1.31% 41,818,245
2012-06-22 2012-06-20 34.474 1,264,394 +7,484 1.29% 43,589,088
2012-06-21 2012-06-19 34.154 1,256,910 +3,741 1.28% 42,928,003
2012-06-19 2012-06-15 33.512 1,253,169 +10,104 1.28% 41,996,474
2012-06-13 2012-06-11 34.528 1,243,065 -2,994 1.27% 42,920,226
2012-06-12 2012-06-08 33.993 1,246,059 -16,839 1.27% 42,357,602
2012-06-11 2012-06-07 32.604 1,262,898 +19,458 1.29% 41,175,014
2012-06-06 2012-06-04 30.252 1,243,440 -748 1.27% 37,616,372
2012-06-05 2012-06-01 31.535 1,244,188 -26,568 1.27% 39,235,001
2012-06-01 2012-05-30 29.343 1,270,756 +2,994 1.30% 37,288,092
2012-05-30 2012-05-28 27.847 1,267,762 -28,064 1.29% 35,302,958
2012-05-29 2012-05-25 27.847 1,295,826 +3,741 1.32% 36,084,447
2012-05-28 2012-05-24 28.328 1,292,085 -2,245 1.32% 36,601,813
2012-05-25 2012-05-23 29.500 1,294,330 +749 1.32% 38,183,160
2012-05-24 2012-05-22 29.500 1,293,581 +24,321 1.32% 38,161,065
2012-05-23 2012-05-21 29.118 1,269,260 +1,830 1.32% 36,958,207
2012-05-21 2012-05-17 27.643 1,267,430 +2,563 1.32% 35,035,441
2012-05-18 2012-05-16 28.899 1,264,867 -1,465 1.32% 36,553,892
2012-05-16 2012-05-14 31.303 1,266,332 +1,465 1.32% 39,640,151
2012-05-15 2012-05-11 30.101 1,264,867 -21,966 1.32% 38,074,092
2012-05-09 2012-05-07 30.101 1,286,833 +25,993 1.34% 38,735,296
2012-05-03 2012-04-30 30.811 1,260,840 +2,196 1.31% 38,848,314
2012-04-26 2012-04-24 29.992 1,258,644 -732 1.31% 37,749,252
2012-04-23 2012-04-19 30.429 1,259,376 +732 1.31% 38,321,606
2012-04-19 2012-04-17 29.883 1,258,644 +18,305 1.31% 37,611,732
2012-04-18 2012-04-16 30.265 1,240,339 +3,295 1.29% 37,539,048
2012-04-16 2012-04-12 30.593 1,237,044 -1,464 1.29% 37,844,805
2012-04-11 2012-04-05 29.937 1,238,508 +27,457 1.29% 37,077,673
2012-04-05 2012-04-02 29.173 1,211,051 -3,661 1.26% 35,329,442
2012-04-03 2012-03-30 28.135 1,214,712 -2,563 1.27% 34,175,403
2012-03-30 2012-03-28 28.025 1,217,275 +1,465 1.27% 34,114,512
2012-03-29 2012-03-27 27.206 1,215,810 +25,261 1.27% 33,077,155
2012-03-28 2012-03-26 27.233 1,190,549 -46,495 1.24% 32,422,428
2012-03-23 2012-03-21 27.260 1,237,044 +5,492 1.29% 33,722,424
2012-03-22 2012-03-20 26.441 1,231,552 +7,322 1.28% 32,563,510
2012-03-12 2012-03-08 26.031 1,224,230 -56,746 1.28% 31,868,309
2012-03-01 2012-02-28 25.294 1,280,976 -9,152 1.34% 32,400,751
2012-02-29 2012-02-27 24.802 1,290,128 -3,661 1.35% 31,997,920
2012-02-21 2012-02-17 25.130 1,293,789 -1,830 1.35% 32,512,801
2012-02-06 2012-02-02 24.993 1,295,619 +8,054 1.35% 32,381,838
2012-02-03 2012-02-01 23.901 1,287,565 +4,759 1.34% 30,773,742
2012-01-27 2012-01-20 22.535 1,282,806 +1,830 1.34% 28,907,999
2012-01-04 2011-12-30 23.218 1,280,976 -1,098 1.34% 29,741,510
2011-12-05 2011-12-01 23.546 1,282,074 +7,322 1.34% 30,187,243
2011-12-02 2011-11-30 23.218 1,274,752 -7,322 1.33% 29,597,002
2011-11-30 2011-11-28 22.344 1,282,074 +7,322 1.34% 28,646,363
2011-11-07 2011-11-03 22.508 1,274,752 -3,661 1.33% 28,691,682
2011-10-27 2011-10-25 20.377 1,278,413 -2,196 1.33% 26,050,322
2011-10-25 2011-10-21 20.131 1,280,609 +2,196 1.34% 25,780,251
2011-10-07 2011-10-04 18.028 1,278,413 -1,098 1.33% 23,047,202
2011-09-12 2011-09-08 22.644 1,279,511 +1,098 1.33% 28,973,546
2011-09-05 2011-09-01 22.808 1,278,413 -3,661 1.33% 29,158,203
2011-09-01 2011-08-30 22.890 1,282,074 -1,464 1.34% 29,346,763
2011-08-29 2011-08-25 21.852 1,283,538 -3,661 1.34% 28,047,995
2011-08-25 2011-08-23 20.623 1,287,199 -1,465 1.34% 26,545,795
2011-08-24 2011-08-22 20.486 1,288,664 -3,661 1.34% 26,400,008
2011-08-22 2011-08-18 20.104 1,292,325 -2,562 1.35% 25,980,808
2011-08-17 2011-08-15 20.159 1,294,887 +732 1.35% 26,103,055
2011-08-15 2011-08-11 20.459 1,294,155 -1,831 1.35% 26,477,148
2011-08-10 2011-08-08 18.902 1,295,986 +10,983 1.35% 24,496,808
2011-08-09 2011-08-05 19.530 1,285,003 -9,152 1.34% 25,096,507
2011-08-08 2011-08-04 20.159 1,294,155 +4,393 1.35% 26,088,298
2011-08-05 2011-08-03 19.858 1,289,762 +5,492 1.34% 25,612,212
2011-08-04 2011-08-02 20.213 1,284,270 +10,982 1.34% 25,959,191
2011-07-28 2011-07-26 20.759 1,273,288 -1,098 1.33% 26,432,810
2011-07-26 2011-07-22 21.142 1,274,386 +25,627 1.33% 26,942,944
2011-07-25 2011-07-21 20.869 1,248,759 +14,644 1.30% 26,060,041
2011-07-20 2011-07-18 21.852 1,234,115 +36,610 1.29% 26,967,999
2011-07-19 2011-07-15 21.169 1,197,505 +43,931 1.25% 25,350,244
2011-07-18 2011-07-14 20.486 1,153,574 +3,661 1.20% 23,632,508
2011-07-12 2011-07-08 21.716 1,149,913 -7,322 1.20% 24,970,958
2011-07-08 2011-07-06 22.153 1,157,235 +10,983 1.21% 25,635,720
2011-07-07 2011-07-05 22.207 1,146,252 -3,661 1.20% 25,455,038
2011-07-06 2011-07-04 22.535 1,149,913 -16,108 1.20% 25,913,259
2011-06-28 2011-06-24 20.486 1,166,021 -2,196 1.22% 23,887,502
2011-06-17 2011-06-15 18.301 1,168,217 +1,464 1.22% 21,379,691
2011-06-16 2011-06-14 18.629 1,166,753 +3,661 1.22% 21,735,338
2011-06-15 2011-06-13 18.847 1,163,092 +732 1.21% 21,921,298
2011-06-09 2011-06-07 19.667 1,162,360 +732 1.21% 22,860,001
2011-06-08 2011-06-03 19.585 1,161,628 +2,563 1.21% 22,750,415
2011-06-03 2011-06-01 19.831 1,159,065 +10,983 1.21% 22,985,159
2011-06-01 2011-05-30 20.350 1,148,082 +1,464 1.20% 23,363,197
2011-05-31 2011-05-27 20.322 1,146,618 +3,295 1.20% 23,302,085
2011-05-25 2011-05-23 22.125 1,143,323 -3,661 1.19% 25,296,303
2011-05-24 2011-05-20 23.819 1,146,984 +732 1.20% 27,319,764
2011-05-23 2011-05-19 24.037 1,146,252 -4,393 1.20% 27,552,809
2011-05-20 2011-05-18 24.638 1,150,645 +769,537 1.20% 28,349,865
2011-05-16 2011-05-12 24.802 381,108 +733 1.19% 9,452,289
2011-05-12 2011-05-09 24.693 380,375 -2,197 1.19% 9,392,550
2011-05-09 2011-05-05 24.119 382,572 +16,108 1.20% 9,227,350
2011-04-27 2011-04-21 25.130 366,464 -2,562 1.15% 9,209,207
2011-04-15 2011-04-13 25.048 369,026 -14,278 1.15% 9,243,350
2011-04-14 2011-04-12 25.840 383,304 -2,197 1.20% 9,904,615
2011-04-13 2011-04-11 26.250 385,501 +732 1.21% 10,119,335
2011-04-12 2011-04-08 235.888 384,769 +4,760 1.20% 90,762,561
2011-04-11 2011-04-07 231.706 380,009 +258,309 1.19% 88,050,375
2011-04-08 2011-04-06 230.451 121,700 +5,141 1.17% 28,045,923
2011-04-04 2011-03-31 219.159 116,559 +8,129 1.12% 25,544,927
2011-04-01 2011-03-30 225.432 108,430 -239 1.04% 24,443,635
2011-03-31 2011-03-29 217.068 108,669 -1,196 1.04% 23,588,515
2011-03-30 2011-03-28 212.049 109,865 +10,042 1.05% 23,296,726
2011-03-29 2011-03-25 208.284 99,823 +7,651 0.96% 20,791,581
2011-03-28 2011-03-24 206.612 92,172 -119 0.88% 19,043,796
2011-03-25 2011-03-23 207.866 92,291 +4,423 0.88% 19,184,183
2011-03-24 2011-03-22 194.482 87,868 +3,826 0.84% 17,088,788
2011-03-23 2011-03-21 192.391 84,042 -120 0.81% 16,168,948
2011-03-18 2011-03-16 206.612 84,162 -7,770 0.81% 17,388,838
2011-03-17 2011-03-15 199.083 91,932 -1,196 0.88% 18,302,113
2011-03-10 2011-03-08 172.316 93,128 -239 0.89% 16,047,414
2011-03-09 2011-03-07 173.570 93,367 +120 0.89% 16,205,747
2011-03-03 2011-03-01 180.681 93,247 +2,390 0.89% 16,847,916
2011-03-01 2011-02-25 191.555 90,857 +5,261 0.87% 17,404,095
2011-02-25 2011-02-23 200.756 85,596 -5,500 0.82% 17,183,921
2011-02-24 2011-02-22 189.045 91,096 -239 0.87% 17,221,275
2011-02-22 2011-02-18 186.536 91,335 -3,586 0.87% 17,037,256
2011-02-15 2011-02-11 174.825 94,921 +239 0.91% 16,594,576
2011-02-14 2011-02-10 173.989 94,682 +120 0.91% 16,473,592
2011-02-09 2011-02-07 181.517 94,562 -240 0.91% 17,164,610
2011-02-08 2011-02-02 183.190 94,802 +3,467 0.91% 17,366,775
2011-01-24 2011-01-20 186.536 91,335 +598 0.87% 17,037,256
2011-01-20 2011-01-18 189.045 90,737 -598 0.87% 17,153,408
2011-01-19 2011-01-17 188.209 91,335 +6,575 0.87% 17,190,057
2011-01-18 2011-01-14 194.482 84,760 +1,196 0.81% 16,484,336
2011-01-17 2011-01-13 196.574 83,564 -11,955 0.80% 16,426,485
2011-01-14 2011-01-12 194.064 95,519 +1,435 0.92% 18,536,823
2011-01-12 2011-01-10 204.939 94,084 +8,727 0.90% 19,281,438
2011-01-11 2011-01-07 203.684 85,357 +2,152 0.82% 17,385,840
2011-01-10 2011-01-06 204.520 83,205 -4,902 0.80% 17,017,112
2011-01-07 2011-01-05 204.939 88,107 +239 0.84% 18,056,520
2011-01-06 2011-01-04 198.247 87,868 -2,510 0.84% 17,419,539
2011-01-04 2010-12-31 196.574 90,378 +7,770 0.87% 17,765,938
2010-12-29 2010-12-24 209.121 82,608 +6,815 0.79% 17,275,064
2010-12-28 2010-12-22 213.722 75,793 +239 0.73% 16,198,603
2010-12-23 2010-12-21 220.413 75,554 -239 0.72% 16,653,121
2010-12-20 2010-12-16 213.303 75,793 -1,196 0.73% 16,166,903
2010-12-17 2010-12-15 213.303 76,989 -837 0.74% 16,422,014
2010-12-15 2010-12-13 209.957 77,826 -11,955 0.75% 16,340,148
2010-12-14 2010-12-10 206.612 89,781 -4,901 0.86% 18,549,788
2010-12-13 2010-12-09 200.756 94,682 -4,065 0.91% 19,007,991
2010-12-10 2010-12-08 194.482 98,747 +2,391 0.95% 19,204,563
2010-12-06 2010-12-02 188.209 96,356 +4,424 0.92% 18,135,054
2010-11-30 2010-11-26 189.045 91,932 +1,793 0.88% 17,379,317
2010-11-24 2010-11-22 191.137 90,139 -239 0.86% 17,228,858
2010-11-16 2010-11-12 186.536 90,378 +239 0.87% 16,858,741
2010-11-08 2010-11-04 192.391 90,139 +2,988 0.86% 17,341,958
2010-11-05 2010-11-03 188.209 87,151 -478 0.83% 16,402,591
2010-11-04 2010-11-02 185.699 87,629 +478 0.84% 16,272,654
2010-10-27 2010-10-25 190.718 87,151 +5,978 0.83% 16,621,292
2010-10-26 2010-10-22 194.901 81,173 -5,978 0.78% 15,820,678
2010-10-21 2010-10-19 192.810 87,151 +240 0.83% 16,803,543
2010-10-14 2010-10-12 175.662 86,911 +119 0.83% 15,266,926
2010-10-13 2010-10-11 179.426 86,792 +478 0.83% 15,572,723
2010-10-12 2010-10-08 179.844 86,314 -358 0.83% 15,523,057
2010-10-05 2010-09-30 183.608 86,672 -1,435 0.83% 15,913,690
2010-10-04 2010-09-29 173.989 88,107 +598 0.84% 15,329,617
2010-09-29 2010-09-27 169.388 87,509 -5,978 0.84% 14,822,973
2010-09-22 2010-09-20 171.061 93,487 -119 0.90% 15,991,975
2010-09-21 2010-09-17 161.274 93,606 +119 0.90% 15,096,222
2010-09-17 2010-09-15 149.229 93,487 -478 0.90% 13,950,945
2010-09-16 2010-09-14 150.065 93,965 +120 0.90% 14,100,877
2010-09-14 2010-09-10 144.377 93,845 +956 0.90% 13,549,070
2010-09-13 2010-09-09 135.510 92,889 +120 0.89% 12,587,424
2010-09-10 2010-09-08 135.176 92,769 +4,423 0.89% 12,540,123
2010-09-08 2010-09-06 135.510 88,346 +478 0.85% 11,971,800
2010-09-07 2010-09-03 134.674 87,868 +359 0.84% 11,833,526
2010-09-06 2010-09-02 136.012 87,509 -717 0.84% 11,902,298
2010-09-02 2010-08-31 130.993 88,226 -1,435 0.85% 11,557,021
2010-08-30 2010-08-26 125.138 89,661 +120 0.86% 11,219,997
2010-08-17 2010-08-13 123.465 89,541 -837 0.86% 11,055,181
2010-08-16 2010-08-12 121.290 90,378 +837 0.87% 10,961,962
2010-08-13 2010-08-11 122.963 89,541 +239 0.86% 11,010,241
2010-08-09 2010-08-05 125.807 89,302 -239 0.86% 11,234,832
2010-08-05 2010-08-03 126.309 89,541 +478 0.86% 11,309,840
2010-07-20 2010-07-16 127.982 89,063 +239 0.85% 11,398,463
2010-07-16 2010-07-14 128.986 88,824 +119 0.85% 11,457,036
2010-07-15 2010-07-13 128.149 88,705 +2,152 0.85% 11,367,486
2010-07-14 2010-07-12 129.655 86,553 -2,391 0.83% 11,222,029
2010-07-09 2010-07-07 123.967 88,944 +239 0.85% 11,026,113
2010-07-02 2010-06-29 124.469 88,705 +718 0.85% 11,041,005
2010-06-30 2010-06-28 127.146 87,987 +4,901 0.84% 11,187,155
2010-06-24 2010-06-22 128.819 83,086 +5,978 0.80% 10,703,015
2010-06-22 2010-06-18 127.815 77,108 -598 0.74% 9,855,538
2010-06-21 2010-06-17 124.302 77,706 +5,977 0.74% 9,658,972
2010-06-14 2010-06-10 126.309 71,729 +1,196 0.69% 9,060,023
2010-06-11 2010-06-09 127.647 70,533 +4,782 0.68% 9,003,357
2010-06-08 2010-06-04 127.313 65,751 +2,391 0.63% 8,370,947
2010-06-07 2010-06-03 124.636 63,360 -359 0.61% 7,896,943
2010-06-04 2010-06-02 125.473 63,719 +15,541 0.61% 7,994,987
2010-06-01 2010-05-28 126.476 48,178 +239 0.46% 6,093,378
2010-05-31 2010-05-27 125.473 47,939 -717 0.46% 6,015,030
2010-05-28 2010-05-26 118.613 48,656 +717 0.47% 5,771,254
2010-05-26 2010-05-24 122.629 47,939 +239 0.46% 5,878,689
2010-05-25 2010-05-20 125.473 47,700 -119 0.46% 5,985,042
2010-05-20 2010-05-18 129.320 47,819 -598 0.46% 6,183,972
2010-05-19 2010-05-17 127.313 48,417 -3,228 0.46% 6,164,106
2010-05-18 2010-05-14 138.781 51,645 +3,945 0.49% 7,167,335
2010-05-17 2010-05-13 138.954 47,700 +1,990 0.46% 6,628,089
2010-05-11 2010-05-07 137.917 45,710 -232 0.45% 6,304,171
2010-05-10 2010-05-06 135.843 45,942 +232 0.45% 6,240,887
2010-04-30 2010-04-28 149.496 45,710 +1,041 0.45% 6,833,469
2010-04-29 2010-04-27 145.694 44,669 -2,430 0.44% 6,508,002
2010-04-27 2010-04-23 133.942 47,099 +2,315 0.47% 6,308,517
2010-04-26 2010-04-22 131.349 44,784 +115 0.44% 5,882,343
2010-04-22 2010-04-20 127.547 44,669 -1,157 0.44% 5,697,397
2010-04-12 2010-04-08 120.807 45,826 +579 0.45% 5,536,089
2010-03-15 2010-03-11 124.436 45,247 -232 0.45% 5,630,360
2010-02-03 2010-02-01 112.338 45,479 +695 0.45% 5,109,027
2010-02-02 2010-01-29 114.931 44,784 -695 0.44% 5,147,050
2010-01-29 2010-01-27 112.511 45,479 +1,157 0.45% 5,116,887
2010-01-28 2010-01-26 112.338 44,322 -231 0.44% 4,979,051
2010-01-26 2010-01-22 119.078 44,553 +116 0.44% 5,305,302
2010-01-14 2010-01-12 120.980 44,437 -232 0.44% 5,375,968
2010-01-13 2010-01-11 121.671 44,669 +232 0.44% 5,434,915
2010-01-07 2010-01-05 122.708 44,437 +463 0.44% 5,452,768
2009-11-11 2009-11-09 119.424 43,974 -232 0.44% 5,251,555
2009-11-10 2009-11-06 114.758 44,206 +232 0.44% 5,072,981
2009-10-30 2009-10-28 119.943 43,974 +115 0.44% 5,274,355
2009-10-23 2009-10-21 113.894 43,859 -231 0.43% 4,995,259
2009-10-12 2009-10-08 100.067 44,090 -116 0.44% 4,411,970
2009-09-23 2009-09-21 102.833 44,206 -463 0.44% 4,545,818
2009-09-10 2009-09-08 98.858 44,669 -347 0.44% 4,415,869
2009-09-09 2009-09-07 99.895 45,016 -1,157 0.45% 4,496,853
2009-09-08 2009-09-04 94.364 46,173 +1,157 0.46% 4,357,071
2009-09-04 2009-09-02 91.599 45,016 +1,157 0.45% 4,123,411
2009-09-01 2009-08-28 92.809 43,859 -231 0.43% 4,070,492
2009-08-31 2009-08-27 96.784 44,090 -347 0.44% 4,267,190
2009-08-28 2009-08-26 95.919 44,437 -232 0.44% 4,262,375
2009-08-26 2009-08-24 94.018 44,669 +116 0.44% 4,199,707
2009-08-24 2009-08-20 93.154 44,553 +231 0.44% 4,150,301
2009-08-18 2009-08-14 93.673 44,322 +463 0.44% 4,151,763
2009-08-11 2009-08-07 98.166 43,859 -463 0.43% 4,305,474
2009-08-07 2009-08-05 99.203 44,322 -19 0.44% 4,396,885
2009-08-06 2009-08-04 99.549 44,341 -116 0.44% 4,414,097
2009-08-03 2009-07-30 96.784 44,457 +463 0.44% 4,302,710
2009-07-27 2009-07-23 99.203 43,994 -347 0.44% 4,364,347
2009-07-24 2009-07-22 99.203 44,341 -232 0.44% 4,398,770
2009-07-22 2009-07-20 97.302 44,573 +348 0.44% 4,337,047
2009-07-06 2009-07-02 97.648 44,225 -348 0.44% 4,318,473
2009-07-02 2009-06-29 96.438 44,573 -694 0.44% 4,298,530
2009-06-25 2009-06-23 91.772 45,267 -116 0.45% 4,154,226
2009-06-18 2009-06-16 92.636 45,383 +348 0.45% 4,204,089
2009-06-17 2009-06-15 95.228 45,035 +347 0.45% 4,288,601
2009-06-16 2009-06-12 97.648 44,688 +347 0.44% 4,363,684
2009-06-12 2009-06-10 98.512 44,341 -232 0.44% 4,368,117
2009-06-11 2009-06-09 95.919 44,573 +232 0.44% 4,275,420
2009-06-10 2009-06-08 99.030 44,341 +463 0.44% 4,391,107
2009-06-08 2009-06-04 96.092 43,878 -579 0.43% 4,216,339
2009-06-05 2009-06-03 98.512 44,457 +695 0.44% 4,379,544
2009-06-04 2009-06-02 100.240 43,762 -579 0.43% 4,386,711
2009-06-02 2009-05-29 103.697 44,341 +694 0.44% 4,598,018
2009-06-01 2009-05-27 103.524 43,647 -2,314 0.43% 4,518,509
2009-05-29 2009-05-26 97.475 45,961 -1,273 0.45% 4,480,046
2009-05-27 2009-05-25 95.401 47,234 +116 0.47% 4,506,171
2009-05-25 2009-05-21 103.803 47,118 -463 0.47% 4,890,984
2009-05-22 2009-05-20 99.485 47,581 -2,576 0.47% 4,733,608
2009-05-21 2009-05-19 97.326 50,157 +1,667 0.52% 4,881,602
2009-05-19 2009-05-15 93.369 48,490 +111 0.50% 4,527,445
2009-05-13 2009-05-11 89.951 48,379 -889 0.50% 4,351,715
2009-05-12 2009-05-08 88.961 49,268 +1,223 0.51% 4,382,933
2009-05-11 2009-05-07 83.384 48,045 -445 0.49% 4,006,190
2009-05-08 2009-05-06 84.733 48,490 -222 0.50% 4,108,721
2009-05-07 2009-05-05 83.114 48,712 -445 0.50% 4,048,662
2009-05-06 2009-05-04 83.654 49,157 +222 0.51% 4,112,178
2009-05-05 2009-04-30 81.765 48,935 -333 0.50% 4,001,171
2009-05-04 2009-04-29 78.077 49,268 +222 0.51% 3,846,699
2009-04-30 2009-04-28 78.257 49,046 +445 0.51% 3,838,190
2009-04-28 2009-04-24 78.797 48,601 +1,112 0.50% 3,829,596
2009-04-24 2009-04-22 78.257 47,489 +2,223 0.49% 3,716,344
2009-04-23 2009-04-21 77.807 45,266 +3,335 0.47% 3,522,020
2009-04-17 2009-04-15 80.236 41,931 -333 0.43% 3,364,369
2009-04-14 2009-04-08 77.357 42,264 +667 0.44% 3,269,435
2009-03-31 2009-03-27 81.675 41,597 -111 0.43% 3,397,437
2009-03-11 2009-03-09 63.865 41,708 -223 0.43% 2,663,675
2009-03-03 2009-02-27 62.246 41,931 -3,557 0.43% 2,610,026
2009-03-02 2009-02-26 62.246 45,488 -890 0.47% 2,831,435
2009-02-17 2009-02-13 64.135 46,378 -555 0.48% 2,974,440
2009-02-09 2009-02-05 59.097 46,933 +555 0.48% 2,773,622
2008-12-22 2008-12-18 49.293 46,378 -111 0.48% 2,286,105
2008-12-10 2008-12-08 50.552 46,489 +223 0.48% 2,350,120
2008-12-04 2008-12-02 47.944 46,266 +1,334 0.48% 2,218,159
2008-12-03 2008-12-01 47.674 44,932 +3,112 0.46% 2,142,078
2008-11-25 2008-11-21 43.896 41,820 +112 0.43% 1,835,724
2008-11-24 2008-11-20 43.896 41,708 -445 0.43% 1,830,808
2008-10-31 2008-10-29 41.287 42,153 -111 0.43% 1,740,383
2008-10-16 2008-10-14 49.923 42,264 -223 0.44% 2,109,926
2008-09-24 2008-09-22 63.685 42,487 +112 0.44% 2,705,783
2008-08-12 2008-08-08 80.955 42,375 +111 0.44% 3,430,487
2008-07-30 2008-07-28 89.591 42,264 -556 0.44% 3,786,461
2008-06-30 2008-06-26 95.348 42,820 -111 0.44% 4,082,781
2008-06-23 2008-06-19 97.866 42,931 -334 0.44% 4,201,492
2008-06-16 2008-06-12 98.046 43,265 +223 0.45% 4,241,962
2008-05-21 2008-05-19 106.681 43,042 +444 0.44% 4,591,776
2008-05-15 2008-05-13 113.007 42,598 +1,571 0.44% 4,813,888
2008-05-07 2008-05-05 111.887 41,027 +428 0.44% 4,590,373
2008-04-16 2008-04-14 99.932 40,599 -107 0.43% 4,057,145
2008-04-09 2008-04-07 101.987 40,706 -321 0.44% 4,151,475
2008-04-07 2008-04-02 98.064 41,027 +428 0.44% 4,023,282
2008-03-20 2008-03-18 98.251 40,599 -428 0.43% 3,988,894
2008-03-19 2008-03-17 107.404 41,027 -428 0.44% 4,406,452
2008-03-13 2008-03-11 114.128 41,455 +856 0.44% 4,731,181
2008-03-12 2008-03-10 115.809 40,599 +8,031 0.43% 4,701,738
2008-02-29 2008-02-27 109.832 32,568 -107 0.35% 3,577,007
2008-02-18 2008-02-14 101.613 32,675 +107 0.35% 3,320,213
2008-01-22 2008-01-18 123.841 32,568 -107 0.35% 4,033,258
2008-01-17 2008-01-15 130.005 32,675 -1,071 0.35% 4,247,919
2008-01-16 2008-01-14 129.818 33,746 +1,071 0.36% 4,380,851
2008-01-15 2008-01-11 130.939 32,675 -1,071 0.35% 4,278,436
2008-01-14 2008-01-10 130.939 33,746 -535 0.36% 4,418,672
2008-01-10 2008-01-08 129.818 34,281 +1,606 0.37% 4,450,304
2008-01-09 2008-01-07 135.422 32,675 +107 0.35% 4,424,916
2007-12-10 2007-12-06 132.620 32,568 +28,374 0.35% 4,319,175
2007-11-28 2007-11-26 127.764 4,194 -3,212 0.04% 535,841
2007-11-23 2007-11-21 128.884 7,406 +107 0.08% 954,518
2007-11-05 2007-11-01 156.716 7,299 +535 0.08% 1,143,870
2007-10-23 2007-10-18 177.450 6,764 -321 0.07% 1,200,269
2007-10-15 2007-10-11 173.340 7,085 -107 0.08% 1,228,116
2007-10-12 2007-10-10 177.263 7,192 -107 0.08% 1,274,874
2007-10-11 2007-10-09 179.317 7,299 -107 0.08% 1,308,838
2007-09-27 2007-09-24 163.440 7,406 -107 0.08% 1,210,440
2007-09-18 2007-09-14 165.308 7,513 -107 0.08% 1,241,961
2007-08-30 2007-08-28 165.308 7,620 +214 0.08% 1,259,649
2007-08-29 2007-08-27 166.989 7,406 -214 0.08% 1,236,724
2007-08-28 2007-08-24 155.222 7,620 +1,070 0.08% 1,182,789
2007-08-27 2007-08-23 158.771 6,550 +1,607 0.07% 1,039,948
2007-08-24 2007-08-22 153.167 4,943 +535 0.05% 757,105
2007-08-22 2007-08-20 149.058 4,408 +321 0.05% 657,046
2007-08-15 2007-08-13 171.472 4,087 -1,499 0.04% 700,807
2007-08-08 2007-08-06 169.231 5,586 +321 0.06% 945,324
2007-08-01 2007-07-30 175.582 5,265 -321 0.06% 924,438
2007-07-31 2007-07-27 177.450 5,586 -107 0.06% 991,233
2007-07-30 2007-07-26 177.450 5,693 +107 0.06% 1,010,221
2007-07-27 2007-07-25 176.516 5,586 +107 0.06% 986,016
2007-07-26 2007-07-24 179.317 5,479 +107 0.06% 982,480
2007-07-20 2007-07-18 185.855 5,372 +107 0.06% 998,414
2007-07-16 2007-07-12 186.789 5,265 +322 0.06% 983,444
2007-07-06 2007-07-04 191.459 4,943 +107 0.05% 946,381
2007-07-04 2007-06-29 196.128 4,836 -107 0.05% 948,477
2007-07-03 2007-06-28 197.529 4,943 -1,071 0.05% 976,388
2007-06-26 2007-06-22 196.128 6,014 0.06% 1,179,517

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top