History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.315 887,036 +0 0.09% 279,416
2025-10-13 2025-10-09 0.330 887,036 +0 0.09% 292,722
2025-10-10 2025-10-08 0.345 887,036 +0 0.09% 306,027
2025-10-09 2025-10-06 0.350 887,036 +0 0.09% 310,463
2025-10-08 2025-10-03 0.350 887,036 +0 0.09% 310,463
2025-10-06 2025-10-02 0.370 887,036 +0 0.09% 328,203
2025-10-03 2025-09-30 0.370 887,036 +0 0.09% 328,203
2025-10-02 2025-09-29 0.380 887,036 +0 0.09% 337,074
2025-09-30 2025-09-26 0.355 887,036 +0 0.09% 314,898
2025-09-29 2025-09-25 0.360 887,036 +0 0.09% 319,333
2025-09-26 2025-09-24 0.380 887,036 +0 0.09% 337,074
2025-09-25 2025-09-23 0.400 887,036 +0 0.09% 354,814
2025-09-24 2025-09-22 0.400 887,036 +780,000 0.09% 354,814
2025-08-14 2025-08-12 0.405 107,036 -100,000 0.01% 43,350
2025-08-01 2025-07-30 0.465 207,036 +60,000 0.02% 96,272
2025-07-25 2025-07-23 0.500 147,036 +20,000 0.02% 73,518
2025-07-16 2025-07-14 0.610 127,036 +100,000 0.02% 77,492
2025-05-12 2025-05-08 0.710 27,036 -100,000 0.00% 19,196
2025-03-17 2025-03-13 0.810 127,036 +95,500 0.02% 102,899
2025-03-14 2025-03-12 0.840 31,536 +4,500 0.00% 26,490
2025-03-06 2025-03-04 0.920 27,036 -60,000 0.00% 24,873
2025-02-28 2025-02-26 0.890 87,036 +4,000 0.01% 77,462
2025-02-03 2025-01-24 1.160 83,036 +20,000 0.01% 96,322
2024-12-20 2024-12-18 1.710 63,036 +40,000 0.01% 107,792
2024-12-13 2024-12-11 2.040 23,036 -200,000 0.00% 46,993
2024-12-12 2024-12-10 2.330 223,036 +140,000 0.03% 519,674
2024-11-28 2024-11-26 1.860 83,036 -20,000 0.01% 154,447
2024-11-26 2024-11-22 1.930 103,036 +60,000 0.01% 198,859
2024-10-16 2024-10-14 1.320 43,036 -100 0.01% 56,808
2024-10-15 2024-10-10 0.780 43,136 -302,000 0.01% 33,646
2024-10-09 2024-10-07 0.370 345,136 -114,500 0.05% 127,700
2024-10-07 2024-10-03 0.209 459,636 -100,000 0.06% 96,064
2024-09-27 2024-09-25 0.139 559,636 -80,000 0.21% 77,789
2024-05-10 2024-05-08 0.144 639,636 +60,000 0.36% 92,108
2024-05-07 2024-05-03 0.131 579,636 +20,000 0.33% 75,932
2024-04-22 2024-04-18 0.130 559,636 +20,000 0.58% 72,753
2023-10-24 2023-10-19 0.200 539,636 -10,000 0.56% 107,927
2023-10-10 2023-10-06 0.226 549,636 +10,000 0.57% 124,218
2023-09-12 2023-09-07 0.210 539,636 +25,000 0.56% 113,324
2023-09-04 2023-08-30 0.226 514,636 +50,000 0.53% 116,308
2023-06-09 2023-06-07 0.298 464,636 -2,000 0.50% 138,462
2023-06-06 2023-06-02 0.296 466,636 -55,000 0.51% 138,124
2023-03-28 2023-03-24 0.440 521,636 +3,000 0.57% 229,520
2023-03-23 2023-03-21 0.470 518,636 +100,000 0.56% 243,759
2023-03-10 2023-03-08 0.530 418,636 +94,000 0.45% 221,877
2023-03-03 2023-03-01 0.530 324,636 +10,000 0.35% 172,057
2023-02-21 2023-02-17 0.570 314,636 -48,000 0.34% 179,343
2023-02-10 2023-02-08 0.590 362,636 -30,000 0.39% 213,955
2023-01-13 2023-01-11 0.700 392,636 +24,000 0.43% 274,845
2023-01-12 2023-01-10 0.680 368,636 +101,000 0.40% 250,672
2023-01-11 2023-01-09 0.690 267,636 -40,000 0.29% 184,669
2022-12-19 2022-12-15 0.700 307,636 +50,000 0.33% 215,345
2022-12-15 2022-12-13 0.740 257,636 +20,000 0.28% 190,651
2022-12-14 2022-12-12 0.780 237,636 +80,000 0.26% 185,356
2022-12-13 2022-12-09 0.900 157,636 +80,000 0.17% 141,872
2022-12-12 2022-12-08 1.030 77,636 +9,000 0.08% 79,965
2022-12-09 2022-12-07 1.350 68,636 +3,000 0.07% 92,659
2022-12-08 2022-12-06 4.000 65,636 -20,000 0.07% 262,544
2022-12-07 2022-12-05 3.700 85,636 -10,000 0.09% 316,853
2022-11-24 2022-11-22 2.950 95,636 -5,000 0.10% 282,126
2022-11-14 2022-11-10 2.500 100,636 +50,000 0.11% 251,590
2022-09-15 2022-09-13 3.250 50,636 -10,000 0.05% 164,567
2022-08-26 2022-08-24 3.000 60,636 -2,000 0.07% 181,908
2022-08-18 2022-08-16 2.850 62,636 -21,000 0.07% 178,513
2022-08-16 2022-08-12 2.100 83,636 +1,188 0.09% 175,636
2022-06-28 2022-06-24 2.142 82,448 -4,152 0.36% 176,614
2022-06-23 2022-06-21 2.095 86,600 -10,504 0.36% 181,385
2022-02-18 2022-02-16 2.761 97,104 +6,303 0.40% 268,100
2022-01-07 2022-01-05 3.047 90,801 -6,513 0.38% 276,632
2021-12-30 2021-12-28 2.666 97,314 +3,571 0.40% 259,415
2021-12-28 2021-12-22 2.713 93,743 +2,942 0.39% 254,358
2021-12-08 2021-12-06 3.427 90,801 +21,007 0.38% 311,211
2021-11-17 2021-11-15 2.761 69,794 +3,151 0.29% 192,698
2021-10-28 2021-10-26 2.809 66,643 -7 0.28% 187,171
2021-10-26 2021-10-22 3.142 66,650 -10,503 0.28% 209,400
2021-09-30 2021-09-28 2.856 77,153 -5,042 0.32% 220,362
2021-09-09 2021-09-07 3.047 82,195 -2,101 0.34% 250,413
2021-08-31 2021-08-27 2.428 84,296 +2,101 0.35% 204,649
2021-08-11 2021-08-09 4.427 82,195 -10,503 0.34% 363,882
2021-08-10 2021-08-06 3.047 92,698 -2,101 0.38% 282,411
2021-08-06 2021-08-04 2.475 94,799 -4,202 0.39% 234,660
2021-08-02 2021-07-29 2.428 99,001 -5,251 0.41% 240,349
2021-07-30 2021-07-28 2.380 104,252 +2,100 0.43% 248,134
2021-07-21 2021-07-19 2.666 102,152 +2,101 0.42% 272,312
2021-07-19 2021-07-15 2.856 100,051 -2,101 0.41% 285,762
2021-07-16 2021-07-14 2.951 102,152 +2,101 0.42% 301,488
2021-07-08 2021-07-06 2.713 100,051 +10,504 0.41% 271,474
2021-06-18 2021-06-16 3.618 89,547 +5,251 0.37% 323,964
2021-06-03 2021-06-01 3.903 84,296 +4,202 0.35% 329,043
2021-05-27 2021-05-25 6.188 80,094 +10,503 0.33% 495,650
2021-04-29 2021-04-27 4.522 69,591 +2,101 0.44% 314,709
2021-04-14 2021-04-12 4.665 67,490 -4,411 0.42% 314,845
2021-04-09 2021-04-07 4.713 71,901 -4,202 0.45% 338,846
2021-03-31 2021-03-29 4.951 76,103 +4,832 0.48% 376,762
2021-03-30 2021-03-26 5.236 71,271 -6,932 0.45% 373,196
2021-03-25 2021-03-23 4.951 78,203 +5,251 0.49% 387,158
2021-03-24 2021-03-22 6.474 72,952 +11,974 0.46% 472,289
2021-03-18 2021-03-16 7.236 60,978 +1,051 0.38% 441,213
2021-03-17 2021-03-15 7.854 59,927 +2,100 0.37% 470,694
2021-03-16 2021-03-12 10.615 57,827 -2,310 0.36% 613,857
2021-03-15 2021-03-11 11.901 60,137 +4,201 0.38% 715,671
2021-03-12 2021-03-10 13.805 55,936 -2,101 0.35% 772,185
2021-03-08 2021-03-04 12.615 58,037 -1,050 0.36% 732,121
2021-03-05 2021-03-03 12.139 59,087 -4,201 0.37% 717,239
2021-03-03 2021-03-01 11.901 63,288 -1,051 0.40% 753,171
2021-02-26 2021-02-24 12.139 64,339 -1,050 0.40% 780,992
2021-01-27 2021-01-25 10.949 65,389 -116 0.41% 715,920
2021-01-14 2021-01-12 8.759 65,505 -1,260 0.41% 573,752
2021-01-12 2021-01-08 8.997 66,765 +1,260 0.42% 600,679
2021-01-08 2021-01-06 6.426 65,505 -420 0.41% 420,959
2021-01-05 2020-12-31 6.569 65,925 -420 0.51% 433,073
2020-12-03 2020-12-01 7.616 66,345 +2,101 0.52% 505,313
2020-11-26 2020-11-24 8.235 64,244 +2,101 0.50% 529,067
2020-11-18 2020-11-16 9.759 62,143 +2,100 0.48% 606,426
2020-11-13 2020-11-11 11.901 60,043 -1,050 0.47% 714,553
2020-11-06 2020-11-04 12.615 61,093 +14,705 0.48% 770,671
2020-11-03 2020-10-30 13.329 46,388 -1,050 0.36% 618,295
2020-10-30 2020-10-28 11.663 47,438 +2,100 0.37% 553,254
2020-10-29 2020-10-27 14.757 45,338 -840 0.35% 669,046
2020-10-28 2020-10-23 10.568 46,178 -10,504 0.36% 488,000
2020-10-27 2020-10-22 8.568 56,682 -105 0.44% 485,679
2020-10-21 2020-10-19 6.902 56,787 +6,303 0.44% 391,966
2020-10-19 2020-10-15 5.570 50,484 +10,503 0.39% 281,172
2020-09-25 2020-09-23 6.522 39,981 -893 0.37% 260,739
2020-09-22 2020-09-18 6.046 40,874 -472 0.38% 247,106
2020-09-02 2020-08-31 9.521 41,346 +1,050 0.39% 393,637
2020-08-10 2020-08-06 9.521 40,296 +84 0.38% 383,640
2020-08-03 2020-07-30 10.473 40,212 +1,365 0.38% 421,124
2020-07-31 2020-07-29 11.425 38,847 -714 0.36% 443,814
2020-07-27 2020-07-23 12.377 39,561 -861 0.37% 489,635
2020-07-23 2020-07-21 9.521 40,422 -525 0.38% 384,840
2020-07-08 2020-07-06 9.521 40,947 -126 0.38% 389,838
2020-05-14 2020-05-12 9.521 41,073 -210 0.38% 391,037
2020-03-11 2020-03-09 11.425 41,283 +735 0.39% 471,644
2020-03-04 2020-03-02 11.425 40,548 +1,050 0.38% 463,247
2019-11-22 2019-11-20 15.233 39,498 +483 0.38% 601,668
2019-11-12 2019-11-08 17.137 39,015 +526 0.38% 668,600
2019-11-08 2019-11-06 18.089 38,489 -704 0.37% 696,229
2019-11-05 2019-11-01 18.089 39,193 -2,164 0.38% 708,964
2019-10-30 2019-10-28 19.041 41,357 +1,460 0.40% 787,483
2019-10-22 2019-10-18 22.849 39,897 +1,418 0.38% 911,619
2019-10-21 2019-10-17 22.849 38,479 +809 0.37% 879,219
2019-10-16 2019-10-14 23.801 37,670 +441 0.36% 896,598
2019-10-11 2019-10-09 22.849 37,229 +525 0.36% 850,657
2019-09-26 2019-09-24 26.658 36,704 -630 0.35% 978,438
2019-09-17 2019-09-13 27.610 37,334 +4,201 0.36% 1,030,776
2019-09-11 2019-09-09 24.753 33,133 -315 0.32% 820,155
2019-09-10 2019-09-06 26.658 33,448 -1,523 0.32% 891,641
2019-09-09 2019-09-05 20.945 34,971 -998 0.34% 732,475
2019-09-06 2019-09-04 19.041 35,969 -420 0.35% 684,889
2019-09-04 2019-09-02 17.137 36,389 +21 0.35% 623,598
2019-09-03 2019-08-30 16.185 36,368 -3,109 0.35% 588,614
2019-08-29 2019-08-27 16.185 39,477 +1,051 0.38% 638,933
2019-08-26 2019-08-22 18.089 38,426 +147 0.37% 695,089
2019-08-23 2019-08-21 18.089 38,279 +21 0.37% 692,430
2019-08-15 2019-08-13 19.993 38,258 +315 0.37% 764,898
2019-08-08 2019-08-06 19.993 37,943 -3,151 0.37% 758,600
2019-08-07 2019-08-05 19.993 41,094 +1,313 0.40% 821,599
2019-08-06 2019-08-02 21.897 39,781 +210 0.38% 871,095
2019-08-05 2019-08-01 21.897 39,571 +1,523 0.38% 866,496
2019-08-01 2019-07-30 24.753 38,048 +1,596 0.37% 941,818
2019-07-31 2019-07-29 24.753 36,452 -5,251 0.35% 902,312
2019-07-30 2019-07-26 26.658 41,703 +4,947 0.40% 1,111,699
2019-07-29 2019-07-25 23.801 36,756 +514 0.35% 874,843
2019-07-26 2019-07-24 23.801 36,242 +1,051 0.35% 862,609
2019-07-25 2019-07-23 23.801 35,191 +115 0.34% 837,594
2019-07-04 2019-07-02 31.418 35,076 +210 0.34% 1,102,011
2019-06-24 2019-06-20 36.178 34,866 +315 0.34% 1,261,385
2019-06-21 2019-06-19 38.082 34,551 -262 0.33% 1,315,778
2019-06-19 2019-06-17 41.890 34,813 -9 0.34% 1,458,331
2019-06-18 2019-06-14 39.034 34,822 +32 0.34% 1,359,251
2019-06-17 2019-06-13 29.514 34,790 -525 0.33% 1,026,782
2019-06-13 2019-06-11 35.226 35,315 +31 0.34% 1,244,007
2019-06-05 2019-06-03 38.082 35,284 +42 0.34% 1,343,692
2019-05-29 2019-05-27 43.795 35,242 -105 0.34% 1,543,406
2019-05-15 2019-05-10 49.507 35,347 -210 0.34% 1,749,919
2019-05-06 2019-05-02 51.411 35,557 -1,785 0.35% 1,828,019
2019-05-03 2019-04-30 58.075 37,342 +1,680 0.36% 2,168,649
2019-04-30 2019-04-26 39.986 35,662 -1,260 0.35% 1,425,991
2019-04-26 2019-04-24 47.603 36,922 -42 0.36% 1,757,588
2019-04-25 2019-04-23 59.027 36,964 +126 0.36% 2,181,889
2019-04-18 2019-04-16 61.884 36,838 +525 0.36% 2,279,667
2019-04-17 2019-04-15 66.644 36,313 -1,975 0.35% 2,420,038
2019-04-16 2019-04-12 71.404 38,288 +704 0.37% 2,733,921
2019-04-15 2019-04-11 70.452 37,584 -252 0.36% 2,647,870
2019-04-10 2019-04-08 72.356 37,836 -14,936 0.37% 2,737,668
2019-04-08 2019-04-03 76.164 52,772 -1,051 0.51% 4,019,347
2019-04-04 2019-04-02 79.973 53,823 +1,051 0.52% 4,304,365
2019-04-01 2019-03-28 75.212 52,772 +4,716 0.51% 3,969,105
2019-03-29 2019-03-27 72.356 48,056 +4,390 0.47% 3,477,148
2019-03-27 2019-03-25 67.596 43,666 +3,204 0.42% 2,951,642
2019-03-26 2019-03-22 60.932 40,462 -5,136 0.39% 2,465,411
2019-03-22 2019-03-20 65.692 45,598 +6,932 0.44% 2,995,414
2019-03-21 2019-03-19 72.356 38,666 -966 0.38% 2,797,723
2019-03-20 2019-03-18 65.692 39,632 +4,201 0.38% 2,603,497
2019-03-19 2019-03-15 73.308 35,431 -13,560 0.34% 2,597,384
2019-03-18 2019-03-14 79.973 48,991 +4,170 0.48% 3,917,938
2019-03-15 2019-03-13 59.979 44,821 +5,935 0.43% 2,688,339
2019-03-14 2019-03-12 43.795 38,886 -11,523 0.38% 1,702,994
2019-03-13 2019-03-11 43.795 50,409 +10,231 0.49% 2,207,638
2019-03-12 2019-03-08 28.562 40,178 -484 0.39% 1,147,550
2019-03-11 2019-03-07 27.610 40,662 -6,344 0.39% 1,122,661
2019-03-05 2019-03-01 27.610 47,006 -525 0.46% 1,297,816
2019-02-28 2019-02-26 30.466 47,531 -10,503 0.46% 1,448,068
2019-02-27 2019-02-25 30.466 58,034 +42 0.56% 1,768,050
2019-02-26 2019-02-22 20.945 57,992 -1,051 0.56% 1,214,654
2019-01-28 2019-01-24 15.233 59,043 +1,051 0.57% 899,395
2018-12-21 2018-12-19 14.281 57,992 -421 0.68% 828,173
2018-12-06 2018-12-04 16.185 58,413 +1,051 0.69% 945,410
2018-11-19 2018-11-15 14.281 57,362 +1,533 0.67% 819,177
2018-10-30 2018-10-26 17.137 55,829 +1,261 0.66% 956,741
2018-10-26 2018-10-24 17.137 54,568 -620 0.64% 935,131
2018-10-23 2018-10-19 16.185 55,188 +5,115 0.65% 893,214
2018-10-22 2018-10-18 16.185 50,073 +1,051 0.59% 810,428
2018-10-18 2018-10-15 16.185 49,022 -547 0.58% 793,418
2018-10-15 2018-10-11 14.281 49,569 +1,387 0.58% 707,886
2018-10-12 2018-10-10 16.185 48,182 +2,815 0.57% 779,822
2018-10-02 2018-09-27 21.897 45,367 -32 0.53% 993,413
2018-09-13 2018-09-11 28.562 45,399 -2,100 0.53% 1,296,670
2018-09-06 2018-09-04 30.466 47,499 +1,082 0.56% 1,447,093
2018-09-05 2018-09-03 33.322 46,417 -1,051 0.54% 1,546,703
2018-09-03 2018-08-30 27.610 47,468 +21 0.56% 1,310,572
2018-08-30 2018-08-28 25.705 47,447 -84 0.56% 1,219,648
2018-08-23 2018-08-21 28.562 47,531 +525 0.56% 1,357,563
2018-07-27 2018-07-25 28.562 47,006 +1,093 0.55% 1,342,569
2018-07-20 2018-07-18 29.514 45,913 +462 0.54% 1,355,062
2018-07-19 2018-07-17 29.514 45,451 +73 0.53% 1,341,427
2018-07-17 2018-07-13 29.514 45,378 -1,050 0.53% 1,339,273
2018-06-29 2018-06-27 29.514 46,428 +1,050 0.55% 1,370,262
2018-06-26 2018-06-22 31.418 45,378 -1,439 0.53% 1,425,677
2018-06-25 2018-06-21 32.370 46,817 -2,100 0.55% 1,515,460
2018-06-20 2018-06-15 38.082 48,917 +2,100 0.57% 1,862,867
2018-06-19 2018-06-14 36.178 46,817 -1,848 0.55% 1,693,749
2018-06-14 2018-06-12 43.795 48,665 +3,151 0.57% 2,131,260
2018-06-06 2018-06-04 34.274 45,514 -420 0.53% 1,559,946
2018-05-23 2018-05-18 31.418 45,934 -1,135 0.62% 1,443,146
2018-03-29 2018-03-27 34.274 47,069 -84 0.63% 1,613,242
2018-03-28 2018-03-26 35.226 47,153 +11 0.63% 1,661,013
2018-03-27 2018-03-23 30.466 47,142 +10 0.63% 1,436,217
2018-03-26 2018-03-22 33.322 47,132 +11 0.63% 1,570,529
2018-03-23 2018-03-21 34.274 47,121 +1,680 0.63% 1,615,024
2018-03-19 2018-03-15 36.178 45,441 -52 0.61% 1,643,968
2018-03-16 2018-03-14 36.178 45,493 -4,527 0.61% 1,645,849
2018-03-15 2018-03-13 36.178 50,020 +136 0.67% 1,809,628
2018-03-14 2018-03-12 37.130 49,884 +53 0.67% 1,852,200
2018-03-12 2018-03-08 39.986 49,831 +10 0.67% 1,992,557
2018-03-01 2018-02-27 40.938 49,821 +53 0.67% 2,039,590
2018-02-27 2018-02-23 43.795 49,768 -105 0.67% 2,179,566
2018-02-22 2018-02-20 44.747 49,873 -1,681 0.67% 2,231,646
2018-02-21 2018-02-15 43.795 51,554 +11 0.69% 2,257,783
2018-02-20 2018-02-13 42.842 51,543 -42 0.69% 2,208,229
2018-02-14 2018-02-12 40.938 51,585 -84 0.69% 2,111,805
2018-02-13 2018-02-09 39.986 51,669 +1,691 0.69% 2,066,052
2018-02-09 2018-02-07 44.747 49,978 +325 0.67% 2,236,344
2018-02-08 2018-02-06 44.747 49,653 +620 0.67% 2,221,802
2018-02-07 2018-02-05 46.651 49,033 +11 0.66% 2,287,423
2018-02-05 2018-02-01 44.747 49,022 +10 0.66% 2,193,567
2018-02-01 2018-01-30 46.651 49,012 +2,122 0.66% 2,286,443
2018-01-30 2018-01-26 49.507 46,890 -53 0.63% 2,321,376
2018-01-26 2018-01-24 49.507 46,943 +53 0.63% 2,324,000
2018-01-19 2018-01-17 49.507 46,890 +1,061 0.63% 2,321,376
2018-01-18 2018-01-16 49.507 45,829 +31 0.61% 2,268,849
2018-01-17 2018-01-15 49.507 45,798 +1,303 0.61% 2,267,315
2018-01-15 2018-01-11 53.315 44,495 -84 0.60% 2,372,254
2018-01-12 2018-01-10 55.219 44,579 +1,071 0.60% 2,461,616
2018-01-11 2018-01-09 56.171 43,508 -42 0.58% 2,443,898
2018-01-10 2018-01-08 58.075 43,550 +10 0.58% 2,529,181
2018-01-09 2018-01-05 59.979 43,540 -2,604 0.58% 2,611,505
2018-01-04 2018-01-02 49.507 46,144 +903 0.62% 2,284,444
2018-01-03 2017-12-29 50.459 45,241 +10 0.61% 2,282,811
2018-01-02 2017-12-28 49.507 45,231 +21 0.61% 2,239,244
2017-12-29 2017-12-27 51.411 45,210 +11 0.61% 2,324,289
2017-12-22 2017-12-20 52.363 45,199 +10 0.61% 2,366,756
2017-12-15 2017-12-13 51.411 45,189 +11 0.61% 2,323,210
2017-12-13 2017-12-11 52.363 45,178 +31 0.61% 2,365,656
2017-12-12 2017-12-08 53.315 45,147 +11 0.61% 2,407,015
2017-12-11 2017-12-07 54.267 45,136 +10 0.61% 2,449,401
2017-12-08 2017-12-06 54.267 45,126 -273 0.61% 2,448,858
2017-12-04 2017-11-30 54.267 45,399 +21 0.61% 2,463,673
2017-11-29 2017-11-27 55.219 45,378 +21 0.61% 2,505,736
2017-11-27 2017-11-23 56.171 45,357 -420 0.61% 2,547,759
2017-11-24 2017-11-22 54.267 45,777 +399 0.72% 2,484,186
2017-11-23 2017-11-21 57.123 45,378 +21 0.71% 2,592,141
2017-11-22 2017-11-20 57.123 45,357 +32 0.71% 2,590,941
2017-11-21 2017-11-17 57.123 45,325 +52 0.71% 2,589,113
2017-11-20 2017-11-16 57.123 45,273 +21 0.71% 2,586,143
2017-11-17 2017-11-15 57.123 45,252 -273 0.71% 2,584,943
2017-11-16 2017-11-14 57.123 45,525 -294 0.71% 2,600,538
2017-11-15 2017-11-13 59.027 45,819 +105 0.72% 2,704,576
2017-11-13 2017-11-09 59.979 45,714 +42 0.71% 2,741,901
2017-11-10 2017-11-08 61.884 45,672 +21 0.71% 2,826,346
2017-11-09 2017-11-07 65.692 45,651 +53 0.71% 2,998,895
2017-11-08 2017-11-06 69.500 45,598 +441 0.71% 3,169,061
2017-11-07 2017-11-03 76.164 45,157 +431 0.71% 3,439,355
2017-11-06 2017-11-02 73.308 44,726 +1,176 0.70% 3,278,783
2017-11-03 2017-11-01 72.356 43,550 -336 0.68% 3,151,111
2017-11-01 2017-10-30 60.932 43,886 -1,261 0.69% 2,674,040
2017-10-31 2017-10-27 59.027 45,147 +211 0.71% 2,664,910
2017-10-27 2017-10-25 58.075 44,936 +52 0.70% 2,609,674
2017-10-26 2017-10-24 59.979 44,884 +1,050 0.70% 2,692,118
2017-10-25 2017-10-23 60.932 43,834 -1,050 0.68% 2,670,872
2017-10-24 2017-10-20 59.979 44,884 -420 0.70% 2,692,118
2017-10-17 2017-10-13 58.075 45,304 +10 0.71% 2,631,045
2017-10-09 2017-10-04 62.836 45,294 +526 0.71% 2,846,076
2017-10-04 2017-09-29 62.836 44,768 -526 0.70% 2,813,025
2017-09-29 2017-09-27 56.171 45,294 +1,219 0.71% 2,544,220
2017-09-28 2017-09-26 52.363 44,075 -315 0.69% 2,307,900
2017-09-25 2017-09-21 52.363 44,390 +420 0.69% 2,324,394
2017-09-15 2017-09-13 51.411 43,970 +840 0.69% 2,260,540
2017-09-14 2017-09-12 53.315 43,130 -452 0.67% 2,299,479
2017-09-11 2017-09-07 54.267 43,582 +599 0.68% 2,365,070
2017-09-07 2017-09-05 53.315 42,983 +347 0.67% 2,291,642
2017-09-06 2017-09-04 54.267 42,636 +315 0.67% 2,313,733
2017-09-05 2017-09-01 51.411 42,321 +1,050 0.66% 2,175,763
2017-09-04 2017-08-31 51.411 41,271 +1,261 0.64% 2,121,782
2017-08-29 2017-08-25 60.932 40,010 +1,050 0.63% 2,437,870
2017-08-15 2017-08-11 62.836 38,960 -420 0.61% 2,448,076
2017-08-14 2017-08-10 63.788 39,380 -105 0.62% 2,511,958
2017-08-09 2017-08-07 64.740 39,485 +1,838 0.62% 2,556,248
2017-08-08 2017-08-04 62.836 37,647 -210 0.59% 2,365,572
2017-08-04 2017-08-02 62.836 37,857 -210 0.59% 2,378,768
2017-08-03 2017-08-01 59.027 38,067 +105 0.59% 2,246,996
2017-07-31 2017-07-27 49.507 37,962 +315 0.59% 1,879,379
2017-07-28 2017-07-26 50.459 37,647 +420 0.59% 1,899,626
2017-07-27 2017-07-25 49.507 37,227 +525 0.58% 1,842,991
2017-07-20 2017-07-18 58.075 36,702 -63 0.57% 2,131,481
2017-07-18 2017-07-14 63.788 36,765 +42 0.57% 2,345,154
2017-07-17 2017-07-13 64.740 36,723 +420 0.57% 2,377,437
2017-07-04 2017-06-30 81.877 36,303 +421 0.57% 2,972,370
2017-06-29 2017-06-27 83.781 35,882 +2,058 0.56% 3,006,223
2017-06-28 2017-06-26 85.685 33,824 +315 0.53% 2,898,207
2017-06-27 2017-06-23 92.349 33,509 -525 0.52% 3,094,533
2017-06-23 2017-06-21 91.397 34,034 +53 0.53% 3,110,614
2017-06-22 2017-06-20 96.158 33,981 +52 0.53% 3,267,529
2017-06-20 2017-06-16 95.205 33,929 +105 0.53% 3,230,227
2017-06-19 2017-06-15 100.918 33,824 +53 0.53% 3,413,444
2017-06-16 2017-06-14 99.966 33,771 -2,668 0.53% 3,375,943
2017-06-14 2017-06-12 95.205 36,439 -2,090 0.57% 3,469,192
2017-06-13 2017-06-09 94.253 38,529 +1,491 0.60% 3,631,490
2017-06-12 2017-06-08 97.110 37,038 -525 0.58% 3,596,745
2017-06-09 2017-06-07 91.397 37,563 -599 0.59% 3,433,155
2017-06-08 2017-06-06 79.973 38,162 -315 0.60% 3,051,914
2017-06-06 2017-06-02 69.500 38,477 +11 0.60% 2,674,152
2017-06-02 2017-05-31 71.404 38,466 +399 0.60% 2,746,630
2017-04-05 2017-03-31 73.308 38,067 +42 0.59% 2,790,624
2017-04-03 2017-03-30 73.308 38,025 -32 0.59% 2,787,545
2017-03-31 2017-03-29 73.308 38,057 -21 0.59% 2,789,891
2017-03-30 2017-03-28 74.260 38,078 +42 0.60% 2,827,683
2017-03-29 2017-03-27 75.212 38,036 -42 0.59% 2,860,776
2017-03-28 2017-03-24 75.212 38,078 +368 0.60% 2,863,935
2017-03-24 2017-03-22 72.356 37,710 -53 0.59% 2,728,551
2017-03-23 2017-03-21 70.452 37,763 -63 0.59% 2,660,481
2017-03-22 2017-03-20 68.548 37,826 +95 0.59% 2,592,895
2017-03-21 2017-03-17 73.308 37,731 +4,096 0.59% 2,765,992
2017-03-20 2017-03-16 72.356 33,635 +389 0.53% 2,433,700
2017-03-09 2017-03-07 64.740 33,246 -1,418 0.52% 2,152,337
2017-03-08 2017-03-06 64.740 34,664 +63 0.54% 2,244,138
2017-03-07 2017-03-03 65.692 34,601 -73 0.54% 2,273,001
2017-03-06 2017-03-02 64.740 34,674 +42 0.54% 2,244,785
2017-03-03 2017-03-01 63.788 34,632 +231 0.54% 2,209,095
2017-03-01 2017-02-27 70.452 34,401 +157 0.54% 2,423,621
2017-02-28 2017-02-24 72.356 34,244 +494 0.54% 2,477,764
2017-02-27 2017-02-23 74.260 33,750 -84 0.53% 2,506,284
2017-02-24 2017-02-22 78.068 33,834 -42 0.53% 2,641,369
2017-02-23 2017-02-21 78.068 33,876 +63 0.53% 2,644,648
2017-02-22 2017-02-20 83.781 33,813 +31 0.53% 2,832,881
2017-02-20 2017-02-16 84.733 33,782 -63 0.53% 2,862,446
2017-02-17 2017-02-15 82.829 33,845 +147 0.53% 2,803,340
2017-02-16 2017-02-14 81.877 33,698 -84 0.53% 2,759,081
2017-02-15 2017-02-13 81.877 33,782 -231 0.53% 2,765,959
2017-02-14 2017-02-10 80.925 34,013 +74 0.53% 2,752,490
2017-02-13 2017-02-09 80.925 33,939 -326 0.53% 2,746,502
2017-02-10 2017-02-08 74.260 34,265 +42 0.54% 2,544,528
2017-02-09 2017-02-07 74.260 34,223 -63 0.53% 2,541,409
2017-02-08 2017-02-06 73.308 34,286 -10 0.54% 2,513,446
2017-02-07 2017-02-03 72.356 34,296 +21 0.54% 2,481,527
2017-02-06 2017-02-02 73.308 34,275 +42 0.54% 2,512,639
2017-02-03 2017-02-01 74.260 34,233 -42 0.53% 2,542,152
2017-02-02 2017-01-27 74.260 34,275 +294 0.54% 2,545,271
2017-01-26 2017-01-24 76.164 33,981 +31 0.53% 2,588,142
2017-01-25 2017-01-23 74.260 33,950 +158 0.53% 2,521,136
2017-01-24 2017-01-20 75.212 33,792 -137 0.53% 2,541,575
2017-01-23 2017-01-19 79.021 33,929 +368 0.53% 2,681,088
2017-01-20 2017-01-18 83.781 33,561 -116 0.52% 2,811,768
2017-01-19 2017-01-17 82.829 33,677 +74 0.53% 2,789,424
2017-01-18 2017-01-16 72.356 33,603 +42 0.53% 2,431,384
2017-01-16 2017-01-12 71.404 33,561 -105 0.52% 2,396,393
2017-01-13 2017-01-11 71.404 33,666 -1,649 0.53% 2,403,891
2017-01-09 2017-01-05 59.979 35,315 +94 0.55% 2,118,174
2017-01-05 2017-01-03 63.788 35,221 +210 0.55% 2,246,666
2017-01-04 2016-12-30 64.740 35,011 +210 0.55% 2,266,603
2016-12-28 2016-12-22 67.596 34,801 -7,184 0.54% 2,352,405
2016-12-22 2016-12-20 67.596 41,985 +525 0.66% 2,838,013
2016-12-21 2016-12-19 64.740 41,460 -315 0.65% 2,684,109
2016-12-16 2016-12-14 79.973 41,775 -231 0.65% 3,340,855
2016-12-15 2016-12-13 85.685 42,006 -84 0.66% 3,599,281
2016-12-06 2016-12-02 95.205 42,090 -42 0.79% 4,007,199
2016-12-01 2016-11-29 107.582 42,132 +42 0.79% 4,532,653
2016-11-30 2016-11-28 110.438 42,090 +84 0.79% 4,648,350
2016-11-15 2016-11-11 109.486 42,006 -420 0.94% 4,599,082
2016-11-11 2016-11-09 108.534 42,426 -74 0.95% 4,604,674
2016-11-10 2016-11-08 113.295 42,500 +210 0.95% 4,815,017
2016-11-08 2016-11-04 121.863 42,290 +421 0.95% 5,153,587
2016-11-02 2016-10-31 122.815 41,869 +315 0.94% 5,142,144
2016-10-31 2016-10-27 126.623 41,554 +315 0.93% 5,261,704
2016-10-26 2016-10-24 135.192 41,239 -305 0.93% 5,575,174
2016-10-25 2016-10-20 116.151 41,544 -105 0.93% 4,825,364
2016-10-24 2016-10-19 110.438 41,649 +315 0.93% 4,599,647
2016-10-20 2016-10-18 114.247 41,334 +799 0.93% 4,722,268
2016-10-19 2016-10-17 115.199 40,535 +315 0.91% 4,669,576
2016-10-17 2016-10-13 130.432 40,220 -42 0.90% 5,245,955
2016-10-14 2016-10-12 130.432 40,262 +283 0.90% 5,251,433
2016-10-13 2016-10-11 130.432 39,979 -210 0.90% 5,214,521
2016-10-12 2016-10-07 113.295 40,189 -210 0.90% 4,553,193
2016-10-11 2016-10-06 107.582 40,399 -515 0.91% 4,346,213
2016-10-07 2016-10-05 109.486 40,914 -514 0.92% 4,479,523
2016-10-05 2016-10-03 109.486 41,428 -32 0.93% 4,535,798
2016-10-03 2016-09-29 93.301 41,460 +883 0.93% 3,868,275
2016-09-30 2016-09-28 115.199 40,577 -295 0.91% 4,674,415
2016-09-29 2016-09-27 101.870 40,872 -2,153 0.92% 4,163,625
2016-09-28 2016-09-26 91.397 43,025 +7,384 0.97% 3,932,367
2016-09-23 2016-09-21 89.493 35,641 -7,184 0.80% 3,189,625
2016-09-22 2016-09-20 95.205 42,825 -1,681 0.96% 4,077,175
2016-09-21 2016-09-19 84.733 44,506 -1,890 1.00% 3,771,121
2016-09-20 2016-09-15 83.781 46,396 +31 1.04% 3,887,095
2016-09-14 2016-09-12 62.836 46,365 -2,836 1.04% 2,913,373
2016-09-09 2016-09-07 59.027 49,201 -18,686 1.10% 2,904,207
2016-09-02 2016-08-31 60.932 67,887 -578 1.52% 4,136,457
2016-08-23 2016-08-19 41.890 68,465 +526 1.54% 2,868,027
2016-08-22 2016-08-18 39.986 67,939 +1,145 1.52% 2,716,629
2016-08-08 2016-08-04 47.603 66,794 -526 1.50% 3,179,577
2016-07-26 2016-07-22 43.795 67,320 -5,388 1.51% 2,948,247
2016-07-22 2016-07-20 50.459 72,708 -200 1.63% 3,668,766
2016-07-21 2016-07-19 49.507 72,908 +1,051 1.64% 3,609,445
2016-07-20 2016-07-18 41.890 71,857 +63 1.61% 3,010,119
2016-07-18 2016-07-14 40.938 71,794 +105 1.61% 2,939,128
2016-07-14 2016-07-12 42.842 71,689 +52 1.61% 3,071,334
2016-07-11 2016-07-07 44.747 71,637 +210 1.61% 3,205,510
2016-06-22 2016-06-20 50.459 71,427 +2,101 1.60% 3,604,128
2016-06-21 2016-06-17 50.459 69,326 +158 1.56% 3,498,114
2016-06-15 2016-06-13 48.555 69,168 -525 1.55% 3,358,438
2016-06-14 2016-06-10 49.507 69,693 -1,975 1.56% 3,450,281
2016-06-13 2016-06-08 53.315 71,668 -1,051 1.61% 3,820,984
2016-06-10 2016-06-07 55.219 72,719 -3,161 1.63% 4,015,483
2016-06-01 2016-05-30 60.932 75,880 -84 1.70% 4,623,483
2016-05-30 2016-05-26 59.979 75,964 +588 1.70% 4,556,279
2016-05-24 2016-05-20 62.836 75,376 +1,408 1.69% 4,736,297
2016-05-23 2016-05-19 61.884 73,968 +924 1.66% 4,577,403
2016-05-20 2016-05-18 63.788 73,044 +283 1.64% 4,659,307
2016-05-19 2016-05-17 65.692 72,761 +830 1.63% 4,779,800
2016-05-18 2016-05-16 69.500 71,931 +1,051 1.61% 4,999,204
2016-05-16 2016-05-12 58.075 70,880 -977 1.59% 4,116,380
2016-05-13 2016-05-11 60.932 71,857 +1,208 1.61% 4,378,355
2016-05-11 2016-05-09 65.692 70,649 -2,311 1.58% 4,641,059
2016-05-10 2016-05-06 62.836 72,960 -378 1.64% 4,584,487
2016-05-09 2016-05-05 68.548 73,338 +5,672 1.65% 5,027,169
2016-05-04 2016-04-29 58.075 67,666 -305 1.52% 3,929,726
2016-05-03 2016-04-28 59.979 67,971 -4,621 1.52% 4,076,863
2016-04-29 2016-04-27 60.932 72,592 -105 1.63% 4,423,140
2016-04-28 2016-04-26 61.884 72,697 -526 1.63% 4,498,749
2016-04-27 2016-04-25 63.788 73,223 +2,437 1.64% 4,670,725
2016-04-26 2016-04-22 57.123 70,786 +2,101 1.59% 4,043,529
2016-04-25 2016-04-21 55.219 68,685 +2,468 1.54% 3,792,729
2016-04-22 2016-04-20 54.267 66,217 +11 1.49% 3,593,406
2016-04-15 2016-04-13 55.219 66,206 +987 1.49% 3,655,841
2016-04-13 2016-04-11 53.315 65,219 -105 1.46% 3,477,155
2016-04-12 2016-04-08 55.219 65,324 -399 1.47% 3,607,138
2016-04-11 2016-04-07 55.219 65,723 +945 1.47% 3,629,170
2016-04-08 2016-04-06 55.219 64,778 -105 1.45% 3,576,988
2016-04-07 2016-04-05 54.267 64,883 -315 1.46% 3,521,014
2016-04-01 2016-03-30 54.267 65,198 +284 1.46% 3,538,108
2016-03-31 2016-03-29 57.123 64,914 -3,225 1.46% 3,708,101
2016-03-30 2016-03-24 62.836 68,139 -6,985 1.53% 4,281,556
2016-03-29 2016-03-23 47.603 75,124 +2,006 1.69% 3,576,108
2016-03-22 2016-03-18 49.507 73,118 -6 1.64% 3,619,842
2016-03-16 2016-03-14 46.651 73,124 +861 1.64% 3,411,285
2016-03-11 2016-03-09 45.699 72,263 -1,995 1.62% 3,302,320
2016-03-10 2016-03-08 46.651 74,258 +1,050 1.67% 3,464,187
2016-03-07 2016-03-03 48.555 73,208 +2,101 1.64% 3,554,599
2016-03-04 2016-03-02 49.507 71,107 +1,995 1.60% 3,520,284
2016-02-29 2016-02-25 49.507 69,112 -1,470 1.55% 3,421,517
2016-02-26 2016-02-24 56.171 70,582 +840 1.58% 3,964,678
2016-02-25 2016-02-23 59.979 69,742 +841 1.56% 4,183,087
2016-02-23 2016-02-19 70.452 68,901 +6,596 1.55% 4,854,217
2016-02-19 2016-02-17 67.596 62,305 +4,726 1.40% 4,211,562
2016-02-18 2016-02-16 65.692 57,579 +547 1.29% 3,782,467
2016-02-17 2016-02-15 58.075 57,032 -1,797 1.28% 3,312,153
2016-02-15 2016-02-11 40.938 58,829 -105 1.32% 2,408,363
2016-02-12 2016-02-05 39.986 58,934 +242 1.32% 2,356,553
2016-02-11 2016-02-04 41.890 58,692 -158 1.32% 2,458,632
2016-02-05 2016-02-03 40.938 58,850 +137 1.32% 2,409,222
2016-02-04 2016-02-02 40.938 58,713 +630 1.32% 2,403,614
2016-02-03 2016-02-01 40.938 58,083 +1,366 1.30% 2,377,823
2016-02-02 2016-01-29 44.747 56,717 +1,113 1.27% 2,537,892
2016-02-01 2016-01-28 45.699 55,604 +315 1.25% 2,541,027
2016-01-25 2016-01-21 60.932 55,289 +473 1.49% 3,368,842
2016-01-22 2016-01-20 66.644 54,816 +630 1.47% 3,653,148
2016-01-20 2016-01-18 66.644 54,186 +2,321 1.46% 3,611,163
2016-01-11 2016-01-07 74.260 51,865 +21 1.39% 3,851,509
2016-01-06 2016-01-04 83.781 51,844 -525 1.39% 4,343,533
2016-01-04 2015-12-29 87.589 52,369 -105 1.41% 4,586,950
2015-12-28 2015-12-22 83.781 52,474 +315 1.41% 4,396,315
2015-12-23 2015-12-21 85.685 52,159 +315 1.40% 4,469,240
2015-12-18 2015-12-16 73.308 51,844 +53 1.39% 3,800,591
2015-12-17 2015-12-15 74.260 51,791 +10 1.39% 3,846,014
2015-12-10 2015-12-08 91.397 51,781 -315 1.39% 4,732,642
2015-12-02 2015-11-30 97.110 52,096 +210 1.40% 5,059,021
2015-11-20 2015-11-18 109.486 51,886 +420 1.39% 5,680,806
2015-11-12 2015-11-10 115.199 51,466 +421 1.38% 5,928,813
2015-11-11 2015-11-09 119.007 51,045 -315 1.37% 6,074,705
2015-11-10 2015-11-06 121.863 51,360 +105 1.38% 6,258,884
2015-11-05 2015-11-03 122.815 51,255 -316 1.38% 6,294,886
2015-11-04 2015-11-02 125.671 51,571 -1,365 1.39% 6,480,991
2015-11-03 2015-10-30 132.336 52,936 -105 1.42% 7,005,318
2015-11-02 2015-10-29 133.288 53,041 +315 1.42% 7,069,711
2015-10-26 2015-10-22 117.103 52,726 -1,470 1.42% 6,174,359
2015-10-16 2015-10-14 124.719 54,196 -830 1.50% 6,759,281
2015-10-15 2015-10-13 119.007 55,026 +3,392 1.53% 6,548,471
2015-10-14 2015-10-12 118.055 51,634 +3,151 1.43% 6,095,641
2015-10-13 2015-10-09 119.959 48,483 +106 1.34% 5,815,968
2015-10-07 2015-10-05 134.240 48,377 +136 1.34% 6,494,115
2015-09-29 2015-09-24 133.288 48,241 -840 1.34% 6,429,931
2015-09-25 2015-09-23 139.952 49,081 -126 1.36% 6,868,987
2015-09-22 2015-09-18 141.856 49,207 +3,676 1.36% 6,980,316
2015-09-21 2015-09-17 140.904 45,531 -2,626 1.26% 6,415,505
2015-09-18 2015-09-16 141.856 48,157 +788 1.33% 6,831,367
2015-09-16 2015-09-14 135.192 47,369 +2,878 1.31% 6,403,899
2015-09-15 2015-09-11 133.288 44,491 +315 1.23% 5,930,102
2015-09-11 2015-09-09 131.384 44,176 +1,218 1.22% 5,804,000
2015-09-10 2015-09-08 134.240 42,958 +631 1.19% 5,766,670
2015-09-09 2015-09-07 109.486 42,327 +2,321 1.17% 4,634,227
2015-09-08 2015-09-04 102.822 40,006 +641 1.11% 4,113,494
2015-09-07 2015-09-02 106.630 39,365 +2,657 1.09% 4,197,495
2015-09-02 2015-08-31 122.815 36,708 +53 1.03% 4,508,296
2015-08-11 2015-08-07 171.370 36,655 -421 1.19% 6,281,562
2015-08-06 2015-08-04 165.658 37,076 -903 1.20% 6,141,919
2015-08-05 2015-08-03 175.178 37,979 +53 1.23% 6,653,088
2015-08-04 2015-07-31 176.130 37,926 -42 1.23% 6,679,912
2015-07-29 2015-07-27 180.890 37,968 -32 1.23% 6,868,047
2015-07-24 2015-07-22 197.075 38,000 +2,101 1.23% 7,488,863
2015-07-20 2015-07-16 202.788 35,899 -32 1.16% 7,279,875
2015-07-17 2015-07-15 209.452 35,931 +126 1.17% 7,525,822
2015-07-16 2015-07-14 220.877 35,805 -252 1.16% 7,908,491
2015-07-15 2015-07-13 225.637 36,057 -336 1.17% 8,135,793
2015-07-14 2015-07-10 198.027 36,393 -2,206 1.18% 7,206,811
2015-07-13 2015-07-09 168.514 38,599 -1,449 1.25% 6,504,460
2015-07-10 2015-07-08 134.240 40,048 +1,418 1.30% 5,376,033
2015-07-09 2015-07-07 169.466 38,630 -315 1.25% 6,546,462
2015-07-08 2015-07-06 178.986 38,945 +1,502 1.26% 6,970,622
2015-07-07 2015-07-03 207.548 37,443 -441 1.23% 7,771,218
2015-07-06 2015-07-02 228.493 37,884 +1,197 1.25% 8,656,235
2015-07-03 2015-06-30 242.774 36,687 -525 1.21% 8,906,649
2015-07-02 2015-06-29 257.055 37,212 -2,153 1.22% 9,565,523
2015-06-30 2015-06-26 290.377 39,365 -11 1.29% 11,430,679
2015-06-29 2015-06-25 299.897 39,376 +63 1.29% 11,808,755
2015-06-25 2015-06-23 299.897 39,313 -746 1.29% 11,789,861
2015-06-24 2015-06-22 304.658 40,059 +210 1.32% 12,204,276
2015-06-23 2015-06-19 314.178 39,849 +400 1.31% 12,519,682
2015-06-22 2015-06-18 309.418 39,449 -2,857 1.30% 12,206,223
2015-06-19 2015-06-17 299.897 42,306 -694 1.39% 12,687,453
2015-06-18 2015-06-16 318.938 43,000 +200 1.41% 13,714,349
2015-06-17 2015-06-15 337.979 42,800 +136 1.42% 14,465,521
2015-06-16 2015-06-12 323.699 42,664 -955 1.41% 13,810,278
2015-06-15 2015-06-11 328.459 43,619 -63 1.44% 14,327,049
2015-06-12 2015-06-10 318.938 43,682 +724 1.45% 13,931,865
2015-06-11 2015-06-09 309.418 42,958 -273 1.42% 13,291,970
2015-06-10 2015-06-08 323.699 43,231 -6,081 1.43% 13,993,815
2015-06-09 2015-06-05 266.575 49,312 -725 1.63% 13,145,363
2015-06-08 2015-06-04 257.055 50,037 -1,754 1.66% 12,862,251
2015-06-05 2015-06-03 247.534 51,791 -347 1.73% 12,820,046
2015-06-04 2015-06-02 247.534 52,138 -367 1.74% 12,905,941
2015-06-03 2015-06-01 252.295 52,505 +2,510 1.75% 13,246,724
2015-06-01 2015-05-28 247.534 49,995 -473 1.67% 12,375,475
2015-05-29 2015-05-27 252.295 50,468 +420 1.68% 12,732,800
2015-05-28 2015-05-26 247.534 50,048 +4,286 1.67% 12,388,594
2015-05-27 2015-05-22 257.055 45,762 +10 1.53% 11,763,342
2015-05-26 2015-05-21 257.055 45,752 -4,085 1.53% 11,760,771
2015-05-22 2015-05-20 233.253 49,837 -316 1.66% 11,624,651
2015-05-21 2015-05-19 237.062 50,153 +221 1.67% 11,889,353
2015-05-20 2015-05-18 238.014 49,932 +105 1.66% 11,884,500
2015-05-19 2015-05-15 271.336 49,827 -1,681 1.66% 13,519,840
2015-05-18 2015-05-14 215.164 51,508 -220 1.72% 11,082,687
2015-05-13 2015-05-11 228.493 51,728 +662 1.72% 11,819,494
2015-05-12 2015-05-08 229.445 51,066 +966 1.70% 11,716,849
2015-05-07 2015-05-05 247.534 50,100 +147 1.67% 12,401,466
2015-05-06 2015-05-04 257.055 49,953 -305 1.67% 12,840,658
2015-05-05 2015-04-30 235.158 50,258 -262 1.68% 11,818,547
2015-05-04 2015-04-29 218.973 50,520 -2,374 1.68% 11,062,496
2015-04-30 2015-04-28 195.171 52,894 +830 1.81% 10,323,387
2015-04-27 2015-04-23 206.596 52,064 +746 1.78% 10,756,208
2015-04-24 2015-04-22 204.692 51,318 +388 1.75% 10,504,373
2015-04-23 2015-04-21 198.979 50,930 +336 1.74% 10,134,023
2015-04-22 2015-04-20 203.740 50,594 +189 1.78% 10,308,008
2015-04-21 2015-04-17 229.445 50,405 +1,922 1.77% 11,565,186
2015-04-20 2015-04-16 220.877 48,483 +1,566 1.70% 10,708,766
2015-04-17 2015-04-15 198.027 46,917 +315 1.65% 9,290,851
2015-04-16 2015-04-14 182.795 46,602 +657 1.64% 8,518,590
2015-04-15 2015-04-13 183.747 45,945 -115 1.61% 8,442,236
2015-04-14 2015-04-10 183.747 46,060 +997 1.62% 8,463,367
2015-04-13 2015-04-09 180.890 45,063 +442 1.58% 8,151,465
2015-04-10 2015-04-08 174.226 44,621 -1,912 1.57% 7,774,140
2015-04-09 2015-04-02 178.034 46,533 +599 1.63% 8,284,468
2015-04-08 2015-04-01 172.322 45,934 +346 1.61% 7,915,435
2015-04-02 2015-03-31 175.178 45,588 +263 1.60% 7,986,018
2015-04-01 2015-03-30 179.938 45,325 +21 1.59% 8,155,706
2015-03-27 2015-03-25 193.267 45,304 +105 1.59% 8,755,774
2015-03-26 2015-03-24 194.219 45,199 +105 1.59% 8,778,513
2015-03-24 2015-03-20 190.411 45,094 +315 1.58% 8,586,392
2015-03-23 2015-03-19 198.027 44,779 +158 1.57% 8,867,469
2015-03-20 2015-03-18 199.932 44,621 +483 1.57% 8,921,144
2015-03-19 2015-03-17 199.932 44,138 +210 1.55% 8,824,577
2015-03-18 2015-03-16 209.452 43,928 -378 1.54% 9,200,810
2015-03-17 2015-03-13 198.979 44,306 +273 1.55% 8,815,984
2015-03-16 2015-03-12 198.979 44,033 -399 1.55% 8,761,662
2015-03-13 2015-03-11 198.979 44,432 -2,311 1.56% 8,841,055
2015-03-11 2015-03-09 205.644 46,743 -105 1.64% 9,612,410
2015-03-10 2015-03-06 196.123 46,848 +115 1.64% 9,187,984
2015-03-09 2015-03-05 205.644 46,733 +231 1.64% 9,610,353
2015-03-04 2015-03-02 232.301 46,502 +116 1.64% 10,802,478
2015-03-03 2015-02-27 252.295 46,386 -189 1.64% 11,702,934
2015-02-17 2015-02-13 221.829 46,575 +210 1.71% 10,331,675
2015-02-16 2015-02-12 229.445 46,365 -357 1.70% 10,638,227
2015-02-13 2015-02-11 226.589 46,722 +147 1.71% 10,586,693
2015-02-11 2015-02-09 266.575 46,575 -735 1.71% 12,415,747
2015-02-10 2015-02-06 285.616 47,310 -32 1.73% 13,512,514
2015-02-09 2015-02-05 285.616 47,342 +798 1.73% 13,521,653
2015-02-06 2015-02-04 276.096 46,544 -168 1.71% 12,850,607
2015-02-05 2015-02-03 257.055 46,712 +1,124 1.71% 12,007,544
2015-02-04 2015-02-02 257.055 45,588 +1,964 1.67% 11,718,614
2015-02-03 2015-01-30 193.267 43,624 +211 1.60% 8,431,085
2015-02-02 2015-01-29 193.267 43,413 +409 1.59% 8,390,306
2015-01-28 2015-01-26 191.363 43,004 +1,040 1.59% 8,229,375
2015-01-27 2015-01-23 187.555 41,964 +525 1.55% 7,870,549
2015-01-22 2015-01-20 189.459 41,439 +1,481 1.53% 7,850,988
2015-01-21 2015-01-19 190.411 39,958 +515 1.48% 7,608,441
2015-01-19 2015-01-15 207.548 39,443 +1,239 1.46% 8,186,314
2015-01-14 2015-01-12 208.500 38,204 +105 1.41% 7,965,534
2015-01-13 2015-01-09 198.979 38,099 +757 1.41% 7,580,918
2015-01-12 2015-01-08 187.555 37,342 +514 1.38% 7,003,671
2015-01-08 2015-01-06 207.548 36,828 +242 1.36% 7,643,576
2015-01-07 2015-01-05 237.062 36,586 +315 1.35% 8,673,137
2015-01-06 2015-01-02 257.055 36,271 -53 1.34% 9,323,634
2015-01-05 2014-12-31 252.295 36,324 +400 1.34% 9,164,346
2015-01-02 2014-12-29 252.295 35,924 +1,218 1.33% 9,063,428
2014-12-30 2014-12-24 261.815 34,706 +389 1.29% 9,086,554
2014-12-29 2014-12-22 261.815 34,317 +10 1.28% 8,984,708
2014-12-11 2014-12-09 276.096 34,307 -157 1.30% 9,472,022
2014-12-08 2014-12-04 285.616 34,464 +84 1.30% 9,843,485
2014-12-05 2014-12-03 304.658 34,380 +283 1.30% 10,474,126
2014-12-02 2014-11-28 314.178 34,097 -21 1.29% 10,712,530
2014-12-01 2014-11-27 342.740 34,118 +74 1.31% 11,693,594
2014-11-26 2014-11-24 299.897 34,044 +52 1.31% 10,209,702
2014-11-25 2014-11-21 314.178 33,992 +284 1.31% 10,679,541
2014-11-24 2014-11-20 314.178 33,708 +735 1.29% 10,590,315
2014-11-21 2014-11-19 337.979 32,973 -1,659 1.27% 11,144,196
2014-11-20 2014-11-18 361.781 34,632 -841 1.33% 12,529,193
2014-11-19 2014-11-17 380.822 35,473 +2,259 1.36% 13,508,896
2014-11-12 2014-11-10 418.904 33,214 +63 1.29% 13,913,481
2014-11-11 2014-11-07 409.384 33,151 -1,219 1.28% 13,571,474
2014-11-07 2014-11-05 414.144 34,370 -840 1.33% 14,234,124
2014-11-06 2014-11-04 418.904 35,210 -1,639 1.36% 14,749,614
2014-11-05 2014-11-03 442.705 36,849 +799 1.49% 16,313,254
2014-11-04 2014-10-31 409.384 36,050 -694 1.46% 14,758,277
2014-11-03 2014-10-30 361.781 36,744 -1,533 1.48% 13,293,275
2014-10-30 2014-10-28 380.822 38,277 +189 1.61% 14,576,721
2014-10-29 2014-10-27 395.103 38,088 -1,093 1.61% 15,048,673
2014-10-28 2014-10-24 428.425 39,181 +568 1.65% 16,786,107
2014-10-27 2014-10-23 442.705 38,613 -63 1.63% 17,094,187
2014-10-24 2014-10-22 447.466 38,676 +21 1.63% 17,306,185
2014-10-23 2014-10-21 452.226 38,655 +483 1.63% 17,480,797
2014-10-22 2014-10-20 447.466 38,172 -210 1.61% 17,080,663
2014-10-21 2014-10-17 442.705 38,382 +420 1.62% 16,991,922
2014-10-20 2014-10-16 437.945 37,962 +462 1.60% 16,625,276
2014-10-17 2014-10-15 442.705 37,500 +662 1.58% 16,601,455
2014-10-16 2014-10-14 456.986 36,838 +1,271 1.55% 16,834,461
2014-10-15 2014-10-13 476.027 35,567 +2,605 1.50% 16,930,866
2014-10-14 2014-10-10 433.185 32,962 +94 1.39% 14,278,642
2014-10-13 2014-10-09 456.986 32,868 -42 1.44% 15,020,226
2014-10-10 2014-10-08 461.747 32,910 +11 1.44% 15,196,080
2014-10-09 2014-10-07 456.986 32,899 +714 1.44% 15,034,392
2014-10-08 2014-10-06 495.068 32,185 -116 1.41% 15,933,779
2014-10-07 2014-10-03 476.027 32,301 +221 1.47% 15,376,161
2014-10-06 2014-09-30 495.068 32,080 +3,918 1.46% 15,881,797
2014-10-03 2014-09-29 485.548 28,162 +157 1.28% 13,674,001
2014-09-30 2014-09-26 514.110 28,005 -378 1.31% 14,397,639
2014-09-29 2014-09-25 466.507 28,383 -63 1.37% 13,240,864
2014-09-26 2014-09-24 514.110 28,446 +914 1.37% 14,624,361
2014-09-25 2014-09-23 504.589 27,532 +987 1.33% 13,892,345
2014-09-23 2014-09-19 561.712 26,545 -1,449 1.28% 14,910,654
2014-09-22 2014-09-18 523.630 27,994 -1,166 1.48% 14,658,502
2014-09-19 2014-09-17 437.945 29,160 +557 1.54% 12,770,482
2014-09-18 2014-09-16 395.103 28,603 -14,716 1.51% 11,301,124
2014-09-17 2014-09-15 423.664 43,319 +8,214 2.29% 18,352,717
2014-09-15 2014-09-11 357.021 35,105 +10,293 2.38% 12,533,206
2014-09-12 2014-09-10 366.541 24,812 +1,135 1.68% 9,094,618
2014-09-11 2014-09-08 323.699 23,677 +10,503 1.61% 7,664,212
2014-09-10 2014-09-05 299.897 13,174 +505 0.89% 3,950,847
2014-09-08 2014-09-04 290.377 12,669 +535 0.86% 3,678,783
2014-09-05 2014-09-03 280.856 12,134 +84 0.82% 3,407,909
2014-09-04 2014-09-02 276.096 12,050 +105 0.82% 3,326,955
2014-08-25 2014-08-21 309.418 11,945 +11 0.81% 3,695,996
2014-08-20 2014-08-18 266.575 11,934 +21 0.81% 3,181,310
2014-08-15 2014-08-13 309.418 11,913 +84 0.81% 3,686,094
2014-08-14 2014-08-12 309.418 11,829 +609 0.80% 3,660,103
2014-08-13 2014-08-11 290.377 11,220 -157 0.76% 3,258,027
2014-08-11 2014-08-07 309.418 11,377 +210 0.77% 3,520,246
2014-08-07 2014-08-05 304.658 11,167 +304 0.76% 3,402,111
2014-08-06 2014-08-04 309.418 10,863 +210 0.74% 3,361,206
2014-08-05 2014-08-01 318.938 10,653 +53 0.72% 3,397,650
2014-07-28 2014-07-24 323.699 10,600 +315 0.72% 3,431,205
2014-07-25 2014-07-23 342.740 10,285 +94 0.70% 3,525,078
2014-07-24 2014-07-22 352.260 10,191 +263 0.69% 3,589,884
2014-07-22 2014-07-18 337.979 9,928 +179 0.67% 3,355,460
2014-07-21 2014-07-17 328.459 9,749 +451 0.66% 3,202,146
2014-07-17 2014-07-15 337.979 9,298 +567 0.63% 3,142,533
2014-07-16 2014-07-14 347.500 8,731 +105 0.59% 3,034,023
2014-07-15 2014-07-11 342.740 8,626 +452 0.58% 2,956,473
2014-07-14 2014-07-10 347.500 8,174 +53 0.55% 2,840,465
2014-07-11 2014-07-09 337.979 8,121 +231 0.55% 2,744,731
2014-07-10 2014-07-08 357.021 7,890 +966 0.53% 2,816,892
2014-07-09 2014-07-07 352.260 6,924 +1,281 0.47% 2,439,050
2014-07-02 2014-06-27 357.021 5,643 +536 0.38% 2,014,667
2014-06-30 2014-06-26 342.740 5,107 +32 0.35% 1,750,372
2014-06-25 2014-06-23 333.219 5,075 -210 0.34% 1,691,087
2014-06-24 2014-06-20 337.979 5,285 +472 0.36% 1,786,221
2014-06-19 2014-06-17 323.699 4,813 +189 0.33% 1,557,962
2014-06-18 2014-06-16 342.740 4,624 +210 0.31% 1,584,828
2014-06-17 2014-06-13 357.021 4,414 +799 0.30% 1,575,889
2014-06-11 2014-06-09 376.062 3,615 +283 0.25% 1,359,463
2014-06-09 2014-06-05 352.260 3,332 -21 0.23% 1,173,731
2014-06-06 2014-06-04 361.781 3,353 +63 0.23% 1,213,051
2014-06-04 2014-05-30 328.459 3,290 +11 0.22% 1,080,630
2014-05-30 2014-05-28 342.740 3,279 +73 0.22% 1,123,844
2014-05-29 2014-05-27 333.219 3,206 +21 0.22% 1,068,301
2014-05-27 2014-05-23 323.699 3,185 -1,533 0.22% 1,030,980
2014-05-26 2014-05-22 323.699 4,718 +52 0.32% 1,527,210
2014-05-21 2014-05-19 380.822 4,666 +683 0.32% 1,776,915
2014-05-19 2014-05-15 380.822 3,983 -704 0.27% 1,516,814
2014-05-16 2014-05-14 399.863 4,687 +53 0.32% 1,874,158
2014-05-15 2014-05-13 409.384 4,634 +126 0.31% 1,897,083
2014-05-14 2014-05-12 337.979 4,508 +893 0.31% 1,523,611
2014-05-13 2014-05-09 352.260 3,615 -231 0.25% 1,273,421
2014-05-12 2014-05-08 252.295 3,846 -42 0.26% 970,325
2014-05-09 2014-05-07 217.068 3,888 +283 0.26% 843,962
2014-05-08 2014-05-05 214.212 3,605 -136 0.26% 772,235
2014-05-02 2014-04-29 233.253 3,741 -21 0.27% 872,601
2014-04-07 2014-04-03 197.075 3,762 +315 0.27% 741,397
2014-04-04 2014-04-02 193.267 3,447 +105 0.25% 666,192
2014-04-02 2014-03-31 200.884 3,342 +315 0.24% 671,353
2014-03-20 2014-03-18 199.932 3,027 +388 0.24% 605,193
2014-03-18 2014-03-14 218.973 2,639 +179 0.21% 577,869
2014-03-14 2014-03-12 186.603 2,460 -2 0.20% 459,043
2014-03-13 2014-03-11 230.397 2,462 -147 0.20% 567,238
2014-03-12 2014-03-10 205.644 2,609 -158 0.21% 536,525
2014-03-07 2014-03-05 115.199 2,767 +105 0.22% 318,755
2013-12-30 2013-12-24 166.610 2,662 -105 0.21% 443,515
2013-12-23 2013-12-19 171.370 2,767 -21 0.22% 474,180
2013-12-20 2013-12-18 180.890 2,788 -52 0.22% 504,322
2013-12-11 2013-12-09 192.315 2,840 -147 0.23% 546,175
2013-12-03 2013-11-29 198.979 2,987 +130 0.24% 594,352
2013-12-02 2013-11-28 199.932 2,857 -210 0.23% 571,204
2013-11-29 2013-11-27 182.795 3,067 -263 0.24% 560,631
2013-11-28 2013-11-26 185.651 3,330 -105 0.27% 618,217
2013-10-02 2013-09-27 193.267 3,435 -210 0.27% 663,873
2013-09-06 2013-09-04 221.829 3,645 -126 0.29% 808,566
2013-08-30 2013-08-28 222.781 3,771 -315 0.30% 840,106
2013-08-27 2013-08-23 230.397 4,086 -31 0.33% 941,403
2013-08-23 2013-08-21 237.062 4,117 +73 0.33% 975,983
2013-08-20 2013-08-16 257.055 4,044 -168 0.32% 1,039,530
2013-08-19 2013-08-15 257.055 4,212 +389 0.34% 1,082,715
2013-03-08 2013-03-06 165.658 3,823 -746 0.30% 633,309
2013-02-28 2013-02-26 195.171 4,569 -31,038 0.36% 891,737
2013-02-14 2013-02-07 223.733 35,607 +28,486 2.84% 7,966,457
2013-01-31 2013-01-29 218.973 7,121 -131 0.57% 1,559,304
2013-01-24 2013-01-22 214.212 7,252 -6 0.58% 1,553,468
2013-01-15 2013-01-11 233.253 7,258 +1,891 0.58% 1,692,953
2013-01-14 2013-01-10 247.534 5,367 -328 0.43% 1,328,516
2013-01-11 2013-01-09 228.493 5,695 +25 0.45% 1,301,268
2013-01-10 2013-01-08 223.733 5,670 +61 0.45% 1,268,565
2012-12-21 2012-12-19 228.493 5,609 +21 0.45% 1,281,618
2012-12-19 2012-12-17 209.452 5,588 -36 0.45% 1,170,418
2012-12-12 2012-12-10 209.452 5,624 +36 0.45% 1,177,958
2012-10-31 2012-10-29 228.493 5,588 -42 0.45% 1,276,820
2012-10-30 2012-10-26 228.493 5,630 -21 0.45% 1,286,416
2012-10-29 2012-10-25 218.973 5,651 +42 0.45% 1,237,414
2012-10-24 2012-10-19 242.774 5,609 +328 0.45% 1,361,719
2012-10-19 2012-10-17 218.973 5,281 -9 0.42% 1,156,394
2012-10-12 2012-10-10 223.733 5,290 -397 0.42% 1,183,547
2012-10-11 2012-10-09 199.932 5,687 -21 0.45% 1,137,010
2012-10-10 2012-10-08 199.932 5,708 +9 0.46% 1,141,209
2012-10-04 2012-09-28 199.932 5,699 -15 0.45% 1,139,410
2012-10-03 2012-09-27 199.932 5,714 +36 0.46% 1,142,409
2012-09-27 2012-09-25 185.651 5,678 -4 0.45% 1,054,125
2012-09-26 2012-09-24 185.651 5,682 -175 0.45% 1,054,867
2012-09-25 2012-09-21 185.651 5,857 -59 0.47% 1,087,356
2012-09-24 2012-09-20 185.651 5,916 -82 0.47% 1,098,309
2012-09-21 2012-09-19 185.651 5,998 -23 0.48% 1,113,533
2012-09-20 2012-09-18 190.411 6,021 -100 0.48% 1,146,464
2012-09-19 2012-09-17 190.411 6,121 -15 0.49% 1,165,505
2012-09-18 2012-09-14 190.411 6,136 -364 0.49% 1,168,362
2012-09-17 2012-09-13 190.411 6,500 +2 0.52% 1,237,671
2012-09-14 2012-09-12 190.411 6,498 -27 0.52% 1,237,290
2012-09-11 2012-09-07 190.411 6,525 -27 0.52% 1,242,432
2012-09-10 2012-09-06 190.411 6,552 -15 0.52% 1,247,573
2012-09-06 2012-09-04 190.411 6,567 -15 0.52% 1,250,429
2012-09-04 2012-08-31 190.411 6,582 +3 0.52% 1,253,285
2012-08-30 2012-08-28 204.692 6,579 -7 0.52% 1,346,667
2012-08-29 2012-08-27 199.932 6,586 -4 0.53% 1,316,749
2012-08-28 2012-08-24 209.452 6,590 -2 0.53% 1,380,289
2012-08-27 2012-08-23 209.452 6,592 +8 0.53% 1,380,708
2012-08-22 2012-08-20 214.212 6,584 -10 0.53% 1,410,374
2012-08-17 2012-08-15 209.452 6,594 -15 0.53% 1,381,127
2012-08-16 2012-08-14 214.212 6,609 -6 0.53% 1,415,729
2012-08-15 2012-08-13 214.212 6,615 +36 0.53% 1,417,015
2012-08-10 2012-08-08 214.212 6,579 -13 0.52% 1,409,303
2012-08-09 2012-08-07 218.973 6,592 +19 0.53% 1,443,467
2012-08-06 2012-08-02 218.973 6,573 -17 0.52% 1,439,307
2012-08-03 2012-08-01 218.973 6,590 +17 0.53% 1,443,029
2012-08-02 2012-07-31 214.212 6,573 -15 0.52% 1,408,018
2012-08-01 2012-07-30 218.973 6,588 -15 0.53% 1,442,592
2012-07-31 2012-07-27 214.212 6,603 +7 0.53% 1,414,444
2012-07-30 2012-07-26 218.973 6,596 +4 0.53% 1,444,343
2012-07-27 2012-07-25 218.973 6,592 -2 0.53% 1,443,467
2012-07-26 2012-07-24 218.973 6,594 -19 0.53% 1,443,905
2012-07-24 2012-07-20 214.212 6,613 +6 0.53% 1,416,586
2012-07-23 2012-07-19 233.253 6,607 +2 0.53% 1,541,105
2012-07-20 2012-07-18 242.774 6,605 +19 0.53% 1,603,522
2012-07-19 2012-07-17 252.295 6,586 -185 0.53% 1,661,612
2012-07-18 2012-07-16 223.733 6,771 -6 0.54% 1,514,895
2012-07-17 2012-07-13 209.452 6,777 +15 0.54% 1,419,457
2012-07-16 2012-07-12 204.692 6,762 -15 0.54% 1,384,126
2012-07-13 2012-07-11 209.452 6,777 +15 0.54% 1,419,457
2012-07-12 2012-07-10 209.452 6,762 -17 0.54% 1,416,315
2012-07-11 2012-07-09 209.452 6,779 +17 0.54% 1,419,875
2012-07-10 2012-07-06 204.692 6,762 -34 0.54% 1,384,126
2012-07-09 2012-07-05 223.733 6,796 -132 0.54% 1,520,489
2012-07-06 2012-07-04 223.733 6,928 -9 0.55% 1,550,021
2012-07-05 2012-07-03 228.493 6,937 -100 0.55% 1,585,057
2012-07-04 2012-06-29 228.493 7,037 +8 0.56% 1,607,906
2012-06-22 2012-06-20 233.253 7,029 -2 0.56% 1,639,538
2012-06-21 2012-06-19 233.253 7,031 -105 0.56% 1,640,005
2012-06-20 2012-06-18 218.973 7,136 -261 0.57% 1,562,588
2012-06-13 2012-06-11 233.253 7,397 -14 0.59% 1,725,376
2012-06-12 2012-06-08 238.014 7,411 +10 0.59% 1,763,920
2012-06-08 2012-06-06 228.493 7,401 -6 0.59% 1,691,078
2012-06-07 2012-06-05 233.253 7,407 +10 0.59% 1,727,708
2012-06-04 2012-05-31 238.014 7,397 -10 0.59% 1,760,587
2012-06-01 2012-05-30 233.253 7,407 +10 0.59% 1,727,708
2012-05-28 2012-05-24 238.014 7,397 -4 0.59% 1,760,587
2012-05-24 2012-05-22 242.774 7,401 -2 0.59% 1,796,770
2012-05-23 2012-05-21 238.014 7,403 -4 0.59% 1,762,015
2012-05-22 2012-05-18 242.774 7,407 +8 0.59% 1,798,227
2012-05-21 2012-05-17 242.774 7,399 +2 0.59% 1,796,285
2012-05-17 2012-05-15 247.534 7,397 -27 0.59% 1,831,011
2012-05-16 2012-05-14 252.295 7,424 +27 0.59% 1,873,035
2012-05-15 2012-05-11 261.815 7,397 -12 0.59% 1,936,646
2012-05-14 2012-05-10 261.815 7,409 +12 0.59% 1,939,788
2012-05-11 2012-05-09 261.815 7,397 -14 0.59% 1,936,646
2012-05-10 2012-05-08 257.055 7,411 +10 0.59% 1,905,033
2012-05-09 2012-05-07 257.055 7,401 +4 0.59% 1,902,463
2012-05-07 2012-05-03 252.295 7,397 -14 0.59% 1,866,223
2012-05-04 2012-05-02 266.575 7,411 -13 0.59% 1,975,590
2012-05-03 2012-04-30 257.055 7,424 +15 0.59% 1,908,375
2012-05-02 2012-04-27 252.295 7,409 +8 0.59% 1,869,250
2012-04-30 2012-04-26 242.774 7,401 -4 0.59% 1,796,770
2012-04-27 2012-04-25 247.534 7,405 +6 0.59% 1,832,991
2012-04-23 2012-04-19 261.815 7,399 +2 0.59% 1,937,170
2012-04-17 2012-04-13 252.295 7,397 -12 0.59% 1,866,223
2012-04-12 2012-04-10 257.055 7,409 -7 0.59% 1,904,519
2012-04-11 2012-04-05 252.295 7,416 +7 0.59% 1,871,016
2012-04-10 2012-04-03 257.055 7,409 -13 0.59% 1,904,519
2012-04-05 2012-04-02 257.055 7,422 +11 0.59% 1,907,861
2012-04-02 2012-03-29 285.616 7,411 -5 0.59% 2,116,703
2012-03-30 2012-03-28 280.856 7,416 +3 0.59% 2,082,829
2012-03-28 2012-03-26 309.418 7,413 +4 0.59% 2,293,714
2012-03-23 2012-03-21 318.938 7,409 -11 0.59% 2,363,014
2012-03-22 2012-03-20 328.459 7,420 +2 0.59% 2,437,165
2012-03-21 2012-03-19 337.979 7,418 +2 0.59% 2,507,132
2012-03-16 2012-03-14 323.699 7,416 -42 0.59% 2,400,549
2012-03-15 2012-03-13 323.699 7,458 -552 0.59% 2,414,144
2012-03-12 2012-03-08 318.938 8,010 +2 0.64% 2,554,696
2012-03-08 2012-03-06 309.418 8,008 -4 0.64% 2,477,818
2012-03-07 2012-03-05 323.699 8,012 +2 0.64% 2,593,473
2012-03-05 2012-03-01 333.219 8,010 -40 0.64% 2,669,086
2012-03-01 2012-02-28 333.219 8,050 -8 0.64% 2,682,414
2012-02-29 2012-02-27 352.260 8,058 +6 0.64% 2,838,513
2012-02-28 2012-02-24 357.021 8,052 -135 0.64% 2,874,729
2012-02-27 2012-02-23 376.062 8,187 +129 0.65% 3,078,817
2012-02-24 2012-02-22 357.021 8,058 +2 0.64% 2,876,872
2012-02-22 2012-02-20 357.021 8,056 +2 0.64% 2,876,158
2012-02-21 2012-02-17 361.781 8,054 -4 0.64% 2,913,783
2012-02-20 2012-02-16 352.260 8,058 +2 0.64% 2,838,513
2012-02-17 2012-02-15 347.500 8,056 +2 0.64% 2,799,460
2012-02-14 2012-02-10 361.781 8,054 -78 0.64% 2,913,783
2012-02-08 2012-02-06 371.301 8,132 +78 0.67% 3,019,423
2012-02-07 2012-02-03 385.582 8,054 +12 0.66% 3,105,479
2012-02-03 2012-02-01 337.979 8,042 -75 0.66% 2,718,031
2012-02-02 2012-01-31 333.219 8,117 -183 0.67% 2,704,740
2012-01-31 2012-01-27 333.219 8,300 -124 0.68% 2,765,719
2012-01-19 2012-01-17 342.740 8,424 -6 0.70% 2,887,239
2012-01-18 2012-01-16 333.219 8,430 +4 0.70% 2,809,038
2012-01-17 2012-01-13 352.260 8,426 +2 0.70% 2,968,145
2012-01-12 2012-01-10 304.658 8,424 -2 0.70% 2,566,435
2012-01-10 2012-01-06 314.178 8,426 -4 0.70% 2,647,265
2012-01-09 2012-01-05 304.658 8,430 +2 0.70% 2,568,263
2012-01-03 2011-12-29 333.219 8,428 -8 0.70% 2,808,371
2011-12-30 2011-12-28 328.459 8,436 +4 0.70% 2,770,879
2011-12-28 2011-12-22 328.459 8,432 +2 0.70% 2,769,565
2011-12-22 2011-12-20 323.699 8,430 +2 0.70% 2,728,779
2011-12-21 2011-12-19 342.740 8,428 +2 0.70% 2,888,610
2011-12-20 2011-12-16 328.459 8,426 +2 0.70% 2,767,595
2011-12-19 2011-12-15 328.459 8,424 -25 0.70% 2,766,938
2011-12-16 2011-12-14 366.541 8,449 +2 0.70% 3,096,906
2011-12-15 2011-12-13 380.822 8,447 +2 0.70% 3,216,803
2011-12-14 2011-12-12 395.103 8,445 +2 0.70% 3,336,643
2011-12-13 2011-12-09 404.623 8,443 +2 0.70% 3,416,234
2011-12-12 2011-12-08 423.664 8,441 +44 0.70% 3,576,151
2011-12-09 2011-12-07 423.664 8,397 +3 0.69% 3,557,510
2011-12-07 2011-12-05 361.781 8,394 +2 0.69% 3,036,788
2011-12-01 2011-11-29 366.541 8,392 +8 0.69% 3,076,013
2011-11-30 2011-11-28 357.021 8,384 -29 0.69% 2,993,260
2011-11-24 2011-11-22 337.979 8,413 +2 0.69% 2,843,421
2011-11-21 2011-11-17 333.219 8,411 +35 0.69% 2,802,707
2011-11-18 2011-11-16 347.500 8,376 +9 0.69% 2,910,660
2011-11-17 2011-11-15 337.979 8,367 +6 0.69% 2,827,874
2011-11-16 2011-11-14 352.260 8,361 +2 0.69% 2,945,248
2011-11-04 2011-11-02 366.541 8,359 +11 0.69% 3,063,917
2011-11-03 2011-11-01 366.541 8,348 +10 0.69% 3,059,885
2011-11-02 2011-10-31 395.103 8,338 -29 0.69% 3,294,367
2011-11-01 2011-10-28 433.185 8,367 +10 0.69% 3,624,458
2011-10-31 2011-10-27 428.425 8,357 +614 0.69% 3,580,345
2011-10-28 2011-10-26 423.664 7,743 +19 0.64% 3,280,433
2011-10-27 2011-10-25 442.705 7,724 +2 0.64% 3,419,457
2011-10-26 2011-10-24 418.904 7,722 -11 0.64% 3,234,778
2011-10-25 2011-10-21 390.342 7,733 -10 0.64% 3,018,518
2011-10-24 2011-10-20 385.582 7,743 +25 0.64% 2,985,563
2011-10-21 2011-10-19 380.822 7,718 +8 0.64% 2,939,184
2011-10-20 2011-10-18 380.822 7,710 -35 0.64% 2,936,137
2011-10-19 2011-10-17 409.384 7,745 +2 0.64% 3,170,676
2011-10-18 2011-10-14 357.021 7,743 +4 0.64% 2,764,410
2011-10-14 2011-10-12 333.219 7,739 -130 0.64% 2,578,783
2011-10-13 2011-10-11 328.459 7,869 -13 0.65% 2,584,643
2011-10-12 2011-10-10 314.178 7,882 +9 0.65% 2,476,352
2011-10-11 2011-10-07 323.699 7,873 +2 0.65% 2,548,479
2011-10-10 2011-10-06 328.459 7,871 -42 0.65% 2,585,300
2011-10-07 2011-10-04 318.938 7,913 -5 0.65% 2,523,759
2011-10-06 2011-10-03 333.219 7,918 +9 0.65% 2,638,429
2011-10-04 2011-09-30 380.822 7,909 +4 0.65% 3,011,921
2011-10-03 2011-09-28 380.822 7,905 +4 0.65% 3,010,397
2011-09-30 2011-09-27 414.144 7,901 -29 0.65% 3,272,150
2011-09-27 2011-09-23 423.664 7,930 -82 0.65% 3,359,659
2011-09-26 2011-09-22 433.185 8,012 +10 0.66% 3,470,678
2011-09-23 2011-09-21 433.185 8,002 +91 0.66% 3,466,346
2011-09-21 2011-09-19 480.788 7,911 +6 0.65% 3,803,511
2011-09-20 2011-09-16 514.110 7,905 +2 0.65% 4,064,036
2011-09-16 2011-09-14 509.349 7,903 -118 0.65% 4,025,388
2011-09-09 2011-09-07 571.233 8,021 -29 0.66% 4,581,859
2011-09-08 2011-09-06 571.233 8,050 +13 0.66% 4,598,425
2011-09-07 2011-09-05 595.034 8,037 +2 0.66% 4,782,290
2011-09-02 2011-08-31 595.034 8,035 +6 0.66% 4,781,100
2011-09-01 2011-08-30 595.034 8,029 +42 0.66% 4,777,530
2011-08-31 2011-08-29 604.555 7,987 -2 0.66% 4,828,579
2011-08-30 2011-08-26 575.993 7,989 +4 0.66% 4,601,609
2011-08-29 2011-08-25 618.836 7,985 +2 0.66% 4,941,402
2011-08-25 2011-08-23 628.356 7,983 -75 0.66% 5,016,167
2011-08-24 2011-08-22 623.596 8,058 +271 0.66% 5,024,936
2011-08-23 2011-08-19 652.158 7,787 +2 0.64% 5,078,351
2011-08-22 2011-08-18 690.240 7,785 +10 0.64% 5,373,516
2011-08-19 2011-08-17 699.760 7,775 +1,803 0.64% 5,440,636
2011-08-18 2011-08-16 656.918 5,972 -84 0.49% 3,923,113
2011-08-04 2011-08-02 728.322 6,056 -2 0.50% 4,410,718
2011-08-03 2011-08-01 728.322 6,058 -3 0.50% 4,412,174
2011-08-02 2011-07-29 728.322 6,061 -126 0.50% 4,414,359
2011-08-01 2011-07-28 728.322 6,187 -58 0.51% 4,506,128
2011-07-28 2011-07-26 742.603 6,245 -5 0.52% 4,637,554
2011-07-26 2011-07-22 756.884 6,250 +89 0.52% 4,730,522
2011-07-25 2011-07-21 747.363 6,161 -61 0.51% 4,604,504
2011-07-21 2011-07-19 737.842 6,222 -93 0.51% 4,590,856
2011-07-19 2011-07-15 742.603 6,315 +55 0.52% 4,689,536
2011-07-18 2011-07-14 756.884 6,260 +19 0.52% 4,738,091
2011-07-15 2011-07-13 761.644 6,241 -65 0.51% 4,753,419
2011-07-14 2011-07-12 775.925 6,306 -51 0.52% 4,892,981
2011-07-13 2011-07-11 814.007 6,357 -8 0.52% 5,174,642
2011-07-12 2011-07-08 842.568 6,365 +130 0.53% 5,362,948
2011-07-11 2011-07-07 894.932 6,235 +8 0.51% 5,579,898
2011-07-08 2011-07-06 794.966 6,227 +97 0.51% 4,950,252
2011-07-07 2011-07-05 794.966 6,130 +4 0.51% 4,873,140
2011-07-06 2011-07-04 847.329 6,126 +2 0.51% 5,190,736
2011-07-05 2011-06-30 885.411 6,124 +236 0.51% 5,422,257
2011-07-04 2011-06-29 923.493 5,888 +84 0.49% 5,437,528
2011-06-30 2011-06-28 861.610 5,804 +12 0.48% 5,000,782
2011-06-29 2011-06-27 866.370 5,792 +93 0.48% 5,018,014
2011-06-28 2011-06-24 913.973 5,699 +4 0.47% 5,208,730
2011-06-21 2011-06-17 1118.664 5,695 +2 0.47% 6,370,794
2011-06-16 2011-06-14 1132.945 5,693 -6 0.47% 6,449,857
2011-06-15 2011-06-13 1137.705 5,699 +4 0.47% 6,483,784
2011-06-14 2011-06-10 1156.747 5,695 -2 0.47% 6,587,672
2011-06-13 2011-06-09 1190.068 5,697 +4 0.47% 6,779,820
2011-04-27 2011-04-21 1190.068 5,693 +4 0.47% 6,775,060
2011-03-31 2011-03-29 1332.877 5,689 -107 0.47% 7,582,736
2011-03-29 2011-03-25 1404.281 5,796 +111 0.48% 8,139,212
2011-03-09 2011-03-07 1142.466 5,685 -380 0.47% 6,494,918
2011-03-07 2011-03-03 1109.144 6,065 -8 0.50% 6,726,957
2011-03-04 2011-03-02 1132.945 6,073 -88 0.50% 6,880,376
2011-03-03 2011-03-01 1151.986 6,161 +380 0.51% 7,097,388
2011-03-02 2011-02-28 1071.062 5,781 +44 0.48% 6,191,807
2011-03-01 2011-02-25 1137.705 5,737 +189 0.47% 6,527,016
2011-02-28 2011-02-24 1171.027 5,548 +2 0.46% 6,496,860
2011-02-25 2011-02-23 1213.870 5,546 +2 0.46% 6,732,122
2011-02-24 2011-02-22 1237.671 5,544 -42 0.46% 6,861,649
2011-02-22 2011-02-18 1285.274 5,586 +229 0.46% 7,179,540
2011-02-21 2011-02-17 1237.671 5,357 -315 0.44% 6,630,205
2011-02-17 2011-02-15 1285.274 5,672 +6 0.47% 7,290,074
2011-02-16 2011-02-14 1356.678 5,666 -2 0.47% 7,686,938
2011-02-15 2011-02-11 1404.281 5,668 +2 0.47% 7,959,464
2011-02-09 2011-02-07 1499.486 5,666 -6 0.47% 8,496,089
2011-02-08 2011-02-02 1475.685 5,672 +6 0.47% 8,370,085
2011-01-31 2011-01-27 1475.685 5,666 +11 0.47% 8,361,231
2011-01-27 2011-01-25 1475.685 5,655 -48 0.47% 8,344,998
2011-01-26 2011-01-24 1451.884 5,703 +42 0.47% 8,280,092
2011-01-25 2011-01-21 1451.884 5,661 -116 0.47% 8,219,113
2011-01-24 2011-01-20 1451.884 5,777 +6 0.55% 8,387,531
2011-01-21 2011-01-19 1475.685 5,771 -21 0.55% 8,516,178
2011-01-20 2011-01-18 1475.685 5,792 -14 0.55% 8,547,167
2011-01-19 2011-01-17 1499.486 5,806 +2 0.55% 8,706,017
2011-01-18 2011-01-14 1499.486 5,804 +2 0.55% 8,703,018
2011-01-17 2011-01-13 1499.486 5,802 +8 0.55% 8,700,020
2011-01-14 2011-01-12 1523.288 5,794 +4 0.55% 8,825,929
2011-01-13 2011-01-11 1499.486 5,790 -155 0.55% 8,682,026
2011-01-12 2011-01-10 1523.288 5,945 -387 0.56% 9,055,945
2011-01-11 2011-01-07 1523.288 6,332 -365 0.60% 9,645,458
2011-01-10 2011-01-06 1570.890 6,697 +649 0.64% 10,520,253
2011-01-07 2011-01-05 1618.493 6,048 -571 0.57% 9,788,647
2011-01-06 2011-01-04 1594.692 6,619 +500 0.63% 10,555,265
2011-01-05 2011-01-03 1642.295 6,119 +262 0.58% 10,049,200
2011-01-04 2010-12-31 1547.089 5,857 -565 0.56% 9,061,301
2011-01-03 2010-12-29 1523.288 6,422 +685 0.61% 9,782,553
2010-12-30 2010-12-28 1499.486 5,737 -637 0.54% 8,602,553
2010-12-29 2010-12-24 1523.288 6,374 +616 0.61% 9,709,436
2010-12-28 2010-12-22 1547.089 5,758 -704 0.55% 8,908,139
2010-12-23 2010-12-21 1499.486 6,462 +288 0.61% 9,689,680
2010-12-22 2010-12-20 1523.288 6,174 +48 0.59% 9,404,778
2010-12-21 2010-12-17 1523.288 6,126 -271 0.58% 9,331,660
2010-12-20 2010-12-16 1523.288 6,397 +292 0.61% 9,744,471
2010-12-17 2010-12-15 1570.890 6,105 -920 0.58% 9,590,286
2010-12-16 2010-12-14 1570.890 7,025 -153 0.67% 11,035,505
2010-12-15 2010-12-13 1547.089 7,178 +523 0.68% 11,105,005
2010-12-14 2010-12-10 1618.493 6,655 +242 0.63% 10,771,072
2010-12-13 2010-12-09 1570.890 6,413 -366 0.61% 10,074,120
2010-12-10 2010-12-08 1594.692 6,779 +120 0.64% 10,810,416
2010-12-09 2010-12-07 1642.295 6,659 +222 0.63% 10,936,039
2010-12-08 2010-12-06 1642.295 6,437 -250 0.61% 10,571,450
2010-12-07 2010-12-03 1666.096 6,687 +166 0.63% 11,141,183
2010-12-06 2010-12-02 1689.897 6,521 +290 0.62% 11,019,820
2010-12-03 2010-12-01 1713.699 6,231 -937 0.59% 10,678,056
2010-12-02 2010-11-30 1689.897 7,168 +313 0.68% 12,113,184
2010-12-01 2010-11-29 1642.295 6,855 +868 0.65% 11,257,929
2010-11-30 2010-11-26 1594.692 5,987 -639 0.57% 9,547,420
2010-11-29 2010-11-25 1594.692 6,626 +158 0.63% 10,566,428
2010-11-26 2010-11-24 1594.692 6,468 +449 0.61% 10,314,466
2010-11-25 2010-11-23 1594.692 6,019 -229 0.57% 9,598,450
2010-11-24 2010-11-22 1594.692 6,248 +99 0.59% 9,963,634
2010-11-23 2010-11-19 1594.692 6,149 +105 0.58% 9,805,760
2010-11-22 2010-11-18 1618.493 6,044 -956 0.57% 9,782,173
2010-11-19 2010-11-17 1547.089 7,000 +845 0.66% 10,829,623
2010-11-18 2010-11-16 1666.096 6,155 +48 0.58% 10,254,820
2010-11-17 2010-11-15 1713.699 6,107 +162 0.58% 10,465,558
2010-11-16 2010-11-12 1785.103 5,945 -1,260 0.56% 10,612,436
2010-11-15 2010-11-11 1642.295 7,205 +987 0.68% 11,832,732
2010-11-12 2010-11-10 1642.295 6,218 -34 0.59% 10,211,787
2010-11-11 2010-11-09 1737.500 6,252 +101 0.59% 10,862,850
2010-11-10 2010-11-08 1761.301 6,151 +36 0.58% 10,833,765
2010-11-09 2010-11-05 1713.699 6,115 -378 0.58% 10,479,267
2010-11-08 2010-11-04 1785.103 6,493 +82 0.62% 11,590,672
2010-11-05 2010-11-03 1642.295 6,411 +392 0.61% 10,528,750
2010-11-04 2010-11-02 1689.897 6,019 -21 0.57% 10,171,492
2010-11-03 2010-11-01 1594.692 6,040 -105 0.57% 9,631,938
2010-11-02 2010-10-29 1594.692 6,145 +53 0.58% 9,799,381
2010-11-01 2010-10-28 1475.685 6,092 -204 0.58% 8,989,873
2010-10-29 2010-10-27 1570.890 6,296 -67 0.60% 9,890,326
2010-10-28 2010-10-26 1594.692 6,363 -38 0.60% 10,147,024
2010-10-22 2010-10-20 1689.897 6,401 -120 0.61% 10,817,032
2010-10-21 2010-10-19 1737.500 6,521 -19 0.62% 11,330,238
2010-10-18 2010-10-14 1856.507 6,540 -109 0.62% 12,141,555
2010-10-15 2010-10-13 1785.103 6,649 -25 0.63% 11,869,148
2010-10-13 2010-10-11 1904.110 6,674 +21 0.66% 12,708,027
2010-10-12 2010-10-08 1904.110 6,653 -8 0.66% 12,668,041
2010-10-11 2010-10-07 1904.110 6,661 -2 0.66% 12,683,274
2010-10-08 2010-10-06 1951.712 6,663 -11 0.66% 13,004,259
2010-10-04 2010-09-29 2046.918 6,674 -2 0.66% 13,661,129
2010-09-29 2010-09-27 2094.521 6,676 +23 0.66% 13,983,019
2010-09-27 2010-09-22 2046.918 6,653 -55 0.66% 13,618,144
2010-09-24 2010-09-21 2046.918 6,708 +24 0.66% 13,730,725
2010-09-22 2010-09-20 2046.918 6,684 +6 0.66% 13,681,599
2010-09-21 2010-09-17 2165.925 6,678 -76 0.66% 14,464,045
2010-09-20 2010-09-16 2213.527 6,754 -2 0.67% 14,950,164
2010-09-17 2010-09-15 2213.527 6,756 +6 0.67% 14,954,591
2010-09-16 2010-09-14 2213.527 6,750 +21 0.67% 14,941,310
2010-09-15 2010-09-13 2165.925 6,729 +61 0.67% 14,574,507
2010-09-13 2010-09-09 2332.534 6,668 +40 0.66% 15,553,338
2010-09-10 2010-09-08 2332.534 6,628 -4 0.66% 15,460,037
2010-09-09 2010-09-07 2356.336 6,632 +15 0.66% 15,627,218
2010-09-08 2010-09-06 2380.137 6,617 -88 0.65% 15,749,366
2010-09-07 2010-09-03 2261.130 6,705 -108 0.66% 15,160,878
2010-09-03 2010-09-01 2046.918 6,813 -6 0.67% 13,945,651
2010-09-02 2010-08-31 2023.116 6,819 +2 0.67% 13,795,631
2010-09-01 2010-08-30 2094.521 6,817 +25 0.67% 14,278,347
2010-08-31 2010-08-27 1951.712 6,792 -962 0.67% 13,256,030
2010-08-30 2010-08-26 2118.322 7,754 +200 0.77% 16,425,468
2010-08-26 2010-08-24 2475.342 7,554 -21 0.75% 18,698,737
2010-08-25 2010-08-23 2427.740 7,575 -1,542 0.75% 18,390,128
2010-07-12 2010-07-08 2142.123 9,117 +212 0.90% 19,529,738
2010-07-09 2010-07-07 2094.521 8,905 -42 0.88% 18,651,705
2010-07-07 2010-07-05 2023.116 8,947 -4 0.88% 18,100,823
2010-07-06 2010-07-02 2070.719 8,951 -48 0.89% 18,535,007
2010-07-05 2010-06-30 1904.110 8,999 -5 0.89% 17,135,082
2010-07-02 2010-06-29 1904.110 9,004 -54 0.89% 17,144,603
2010-06-29 2010-06-25 1999.315 9,058 -9 0.90% 18,109,796
2010-06-28 2010-06-24 1999.315 9,067 -117 0.90% 18,127,790
2010-06-25 2010-06-23 1999.315 9,184 +19 0.91% 18,361,710
2010-06-24 2010-06-22 2046.918 9,165 +25 0.91% 18,760,002
2010-06-23 2010-06-21 2070.719 9,140 -259 0.90% 18,926,373
2010-06-22 2010-06-18 2023.116 9,399 -25 0.93% 19,015,271
2010-06-21 2010-06-17 2118.322 9,424 +23 0.93% 19,963,066
2010-06-18 2010-06-15 1951.712 9,401 +420 0.93% 18,348,048
2010-06-15 2010-06-11 1856.507 8,981 +5 0.89% 16,673,288
2010-06-14 2010-06-10 1856.507 8,976 +12 0.89% 16,664,005
2010-06-10 2010-06-08 1880.308 8,964 -40 0.89% 16,855,083
2010-06-09 2010-06-07 1880.308 9,004 -10 0.89% 16,930,295
2010-06-08 2010-06-04 1975.514 9,014 +126 0.89% 17,807,280
2010-06-07 2010-06-03 1975.514 8,888 -38 0.88% 17,558,366
2010-06-04 2010-06-02 1975.514 8,926 +99 0.88% 17,633,435
2010-06-02 2010-05-31 1999.315 8,827 -164 0.87% 17,647,954
2010-06-01 2010-05-28 2046.918 8,991 -2 0.89% 18,403,838
2010-05-31 2010-05-27 1999.315 8,993 +8 0.89% 17,979,840
2010-05-28 2010-05-26 1904.110 8,985 +151 0.89% 17,108,425
2010-05-27 2010-05-25 1856.507 8,834 +57 0.87% 16,400,382
2010-05-26 2010-05-24 1904.110 8,777 +4 0.87% 16,712,370
2010-05-25 2010-05-20 1880.308 8,773 +122 0.87% 16,495,944
2010-05-24 2010-05-19 1975.514 8,651 -126 0.86% 17,090,169
2010-05-20 2010-05-18 2023.116 8,777 -44 0.89% 17,756,893
2010-05-19 2010-05-17 1951.712 8,821 +225 0.89% 17,216,054
2010-05-18 2010-05-14 2094.521 8,596 -59 0.87% 18,004,499
2010-05-17 2010-05-13 2237.329 8,655 +21 0.87% 19,364,080
2010-05-13 2010-05-11 2475.342 8,634 -397 0.87% 21,372,107
2010-05-12 2010-05-10 2522.945 9,031 +296 0.91% 22,784,718
2010-05-11 2010-05-07 2427.740 8,735 -29 0.88% 21,206,307
2010-05-10 2010-05-06 2427.740 8,764 -267 0.89% 21,276,711
2010-05-07 2010-05-05 2380.137 9,031 +496 0.91% 21,495,017
2010-05-06 2010-05-04 2475.342 8,535 -44 0.86% 21,127,048
2010-05-05 2010-05-03 2427.740 8,579 +88 0.87% 20,827,579
2010-05-04 2010-04-30 2475.342 8,491 -145 0.86% 21,018,133
2010-05-03 2010-04-29 2380.137 8,636 -286 0.87% 20,554,863
2010-04-30 2010-04-28 2522.945 8,922 -6 0.90% 22,509,717
2010-04-29 2010-04-27 2522.945 8,928 +19 0.90% 22,524,855
2010-04-28 2010-04-26 2570.548 8,909 -418 0.90% 22,901,012
2010-04-27 2010-04-23 2665.753 9,327 +262 0.94% 24,863,482
2010-04-26 2010-04-22 2522.945 9,065 -624 0.92% 22,870,498
2010-04-23 2010-04-21 2356.336 9,689 +313 0.98% 22,830,536
2010-04-22 2010-04-20 2475.342 9,376 +599 0.95% 23,208,811
2010-04-21 2010-04-19 2284.932 8,777 -708 0.89% 20,054,844
2010-04-20 2010-04-16 2189.726 9,485 -132 0.96% 20,769,551
2010-04-19 2010-04-15 2284.932 9,617 +374 0.97% 21,974,186
2010-04-16 2010-04-14 2165.925 9,243 +1,061 0.93% 20,019,642
2010-04-15 2010-04-13 1999.315 8,182 +722 0.83% 16,358,396
2010-04-14 2010-04-12 1856.507 7,460 +347 0.75% 13,849,541
2010-04-13 2010-04-09 1808.904 7,113 -13 0.72% 12,866,735
2010-04-12 2010-04-08 1761.301 7,126 +990 0.72% 12,551,034
2010-04-09 2010-04-07 1856.507 6,136 -36 0.62% 11,391,526
2010-04-08 2010-04-01 1689.897 6,172 +4 0.62% 10,430,046
2010-04-07 2010-03-31 1594.692 6,168 -23 0.62% 9,836,059
2010-04-01 2010-03-30 1570.890 6,191 +2 0.63% 9,725,383
2010-03-31 2010-03-29 1547.089 6,189 -71 0.63% 9,574,934
2010-03-30 2010-03-26 1594.692 6,260 +231 0.63% 9,982,771
2010-03-29 2010-03-25 1642.295 6,029 +128 0.61% 9,901,394
2010-03-26 2010-03-24 1713.699 5,901 +120 0.60% 10,112,536
2010-03-25 2010-03-23 1713.699 5,781 +162 0.58% 9,906,892
2010-03-24 2010-03-22 1761.301 5,619 +340 0.57% 9,896,752
2010-03-23 2010-03-19 1785.103 5,279 -63 0.53% 9,423,557
2010-03-22 2010-03-18 1808.904 5,342 -168 0.54% 9,663,166
2010-02-26 2010-02-24 1428.082 5,510 -116 0.56% 7,868,733
2010-02-25 2010-02-23 1309.075 5,626 -42 0.57% 7,364,858
2010-02-24 2010-02-22 1285.274 5,668 +2 0.57% 7,284,933
2010-02-22 2010-02-18 1285.274 5,666 +116 0.57% 7,282,362
2010-02-18 2010-02-12 1356.678 5,550 +71 0.56% 7,529,563
2010-02-17 2010-02-11 1428.082 5,479 +72 0.55% 7,824,462
2010-02-12 2010-02-10 1428.082 5,407 -109 0.55% 7,721,640
2010-02-08 2010-02-04 1451.884 5,516 +21 0.57% 8,008,590
2010-02-04 2010-02-02 1475.685 5,495 +42 0.57% 8,108,889
2010-02-03 2010-02-01 1523.288 5,453 +210 0.56% 8,306,488
2010-01-29 2010-01-27 1570.890 5,243 +2 0.56% 8,236,178
2010-01-27 2010-01-25 1642.295 5,241 -4 0.56% 8,607,266
2010-01-26 2010-01-22 1642.295 5,245 +310 0.56% 8,613,835
2010-01-25 2010-01-21 1666.096 4,935 -2 0.53% 8,222,183
2010-01-21 2010-01-19 1808.904 4,937 +2 0.53% 8,930,560
2010-01-20 2010-01-18 1951.712 4,935 -134 0.53% 9,631,700
2010-01-19 2010-01-15 2046.918 5,069 +952 0.55% 10,375,826
2010-01-18 2010-01-14 2189.726 4,117 +710 0.44% 9,015,102
2010-01-15 2010-01-13 1999.315 3,407 +220 0.37% 6,811,666
2010-01-14 2010-01-12 1951.712 3,187 -4 0.34% 6,220,107
2010-01-13 2010-01-11 1880.308 3,191 -21 0.34% 6,000,064
2010-01-12 2010-01-08 1856.507 3,212 +351 0.35% 5,963,100
2010-01-11 2010-01-07 1832.705 2,861 +525 0.31% 5,243,370
2010-01-08 2010-01-06 1808.904 2,336 -4 0.25% 4,225,600
2010-01-07 2010-01-05 1761.301 2,340 -208 0.25% 4,121,445
2010-01-06 2010-01-04 1785.103 2,548 -46 0.27% 4,548,442
2010-01-05 2009-12-31 1832.705 2,594 +208 0.28% 4,754,038
2009-12-30 2009-12-28 1904.110 2,386 +2 0.26% 4,543,205
2009-12-28 2009-12-22 1904.110 2,384 -28 0.26% 4,539,397
2009-12-23 2009-12-21 1927.911 2,412 +34 0.27% 4,650,121
2009-12-22 2009-12-18 1951.712 2,378 +95 0.26% 4,641,172
2009-12-21 2009-12-17 1808.904 2,283 +111 0.25% 4,129,728
2009-12-18 2009-12-16 2046.918 2,172 -6 0.24% 4,445,905
2009-12-17 2009-12-15 2094.521 2,178 +73 0.24% 4,561,866
2009-12-16 2009-12-14 2189.726 2,105 +57 0.23% 4,609,373
2009-12-11 2009-12-09 2475.342 2,048 +69 0.23% 5,069,501
2009-12-10 2009-12-08 2427.740 1,979 +21 0.22% 4,804,497
2009-12-09 2009-12-07 2522.945 1,958 -63 0.22% 4,939,927
2009-12-08 2009-12-04 2427.740 2,021 +63 0.22% 4,906,462
2009-12-04 2009-12-02 2070.719 1,958 -42 0.22% 4,054,468
2009-12-03 2009-12-01 1999.315 2,000 +21 0.22% 3,998,630
2009-12-02 2009-11-30 1975.514 1,979 -105 0.22% 3,909,542
2009-12-01 2009-11-27 1951.712 2,084 +139 0.23% 4,067,368
2009-11-25 2009-11-23 2070.719 1,945 +80 0.21% 4,027,549
2009-11-19 2009-11-17 1999.315 1,865 +42 0.21% 3,728,723
2009-11-17 2009-11-13 1951.712 1,823 -80 0.21% 3,557,972
2009-11-09 2009-11-05 2094.521 1,903 -4 0.21% 3,985,873
2009-11-05 2009-11-03 2189.726 1,907 -3 0.22% 4,175,808
2009-11-04 2009-11-02 2118.322 1,910 -189 0.22% 4,045,995
2009-11-03 2009-10-30 1904.110 2,099 -109 0.24% 3,996,726
2009-10-30 2009-10-28 1785.103 2,208 +42 0.26% 3,941,507
2009-10-28 2009-10-23 1832.705 2,166 -42 0.25% 3,969,640
2009-10-23 2009-10-21 1666.096 2,208 +546 0.26% 3,678,740
2009-10-22 2009-10-20 1666.096 1,662 +5 0.19% 2,769,051
2009-10-20 2009-10-16 1666.096 1,657 +174 0.19% 2,760,721
2009-10-19 2009-10-15 1666.096 1,483 -19 0.17% 2,470,820
2009-10-16 2009-10-14 1428.082 1,502 +23 0.17% 2,144,979
2009-10-14 2009-10-12 1404.281 1,479 -147 0.17% 2,076,931
2009-10-13 2009-10-09 1451.884 1,626 -347 0.19% 2,360,763
2009-10-09 2009-10-07 1261.473 1,973 -279 0.23% 2,488,885
2009-10-08 2009-10-06 1237.671 2,252 -496 0.26% 2,787,236
2009-09-21 2009-09-17 1066.301 2,748 +11 0.32% 2,930,196
2009-09-18 2009-09-16 1128.185 2,737 +162 0.32% 3,087,842
2009-09-08 2009-09-04 1052.021 2,575 +109 0.30% 2,708,953
2009-09-03 2009-09-01 1066.301 2,466 +90 0.29% 2,629,499
2009-08-18 2009-08-14 1085.342 2,376 +40 0.27% 2,578,774
2009-08-06 2009-08-04 1147.226 2,336 +124 0.27% 2,679,920
2009-07-28 2009-07-24 1142.466 2,212 -99 0.26% 2,527,134
2009-07-27 2009-07-23 1190.068 2,311 +82 0.27% 2,750,248
2009-07-22 2009-07-20 1213.870 2,229 +124 0.26% 2,705,716
2009-07-17 2009-07-15 1142.466 2,105 +63 0.24% 2,404,890
2009-07-14 2009-07-10 1118.664 2,042 +48 0.24% 2,284,313
2009-06-15 2009-06-11 1356.678 1,994 -56 0.23% 2,705,216
2009-06-12 2009-06-10 1356.678 2,050 +56 0.24% 2,781,190
2009-06-09 2009-06-05 1404.281 1,994 +59 0.23% 2,800,136
2009-06-08 2009-06-04 1285.274 1,935 +32 0.22% 2,487,005
2009-06-05 2009-06-03 1190.068 1,903 +50 0.22% 2,264,700
2009-06-03 2009-06-01 1190.068 1,853 +2 0.21% 2,205,197
2009-05-29 2009-05-26 1237.671 1,851 +105 0.21% 2,290,929
2009-05-21 2009-05-19 1285.274 1,746 +177 0.20% 2,244,088
2009-05-13 2009-05-11 1151.986 1,569 +191 0.18% 1,807,467
2009-05-12 2009-05-08 1066.301 1,378 +2 0.16% 1,469,363
2009-05-08 2009-05-06 1094.863 1,376 -36 0.16% 1,506,532
2009-05-05 2009-04-30 1032.979 1,412 -21 0.16% 1,458,567
2009-04-30 2009-04-28 899.692 1,433 +5 0.17% 1,289,258
2009-04-20 2009-04-16 1042.500 1,428 +63 0.17% 1,488,690
2009-04-01 2009-03-30 1018.699 1,365 +50 0.16% 1,390,524
2009-03-31 2009-03-27 1047.260 1,315 -36 0.15% 1,377,147
2009-03-20 2009-03-18 980.616 1,351 +15 0.16% 1,324,813
2009-03-19 2009-03-17 971.096 1,336 +21 0.15% 1,297,384
2009-02-09 2009-02-05 1190.068 1,315 +63 0.15% 1,564,940
2008-11-04 2008-10-31 1237.671 1,252 -21 0.15% 1,549,564
2008-11-03 2008-10-30 1213.870 1,273 -21 0.15% 1,545,256
2008-10-30 2008-10-28 1132.945 1,294 +21 0.15% 1,466,031
2008-09-10 2008-09-08 1642.295 1,273 +42 0.15% 2,090,641
2008-08-21 2008-08-19 1570.890 1,231 +23 0.15% 1,933,766
2008-08-11 2008-08-07 1666.096 1,208 +40 0.14% 2,012,644
2008-07-16 2008-07-14 1999.315 1,168 +48 0.14% 2,335,200
2008-06-24 2008-06-20 2427.740 1,120 +47 0.13% 2,719,068
2008-06-13 2008-06-11 2808.562 1,073 +35 0.13% 3,013,587
2008-06-12 2008-06-10 2808.562 1,038 +42 0.12% 2,915,287
2008-06-11 2008-06-06 2998.973 996 +11 0.12% 2,986,977
2008-06-04 2008-06-02 3236.986 985 +46 0.12% 3,188,432
2008-06-02 2008-05-29 3189.384 939 +107 0.11% 2,994,831
2008-05-26 2008-05-22 3141.781 832 +40 0.10% 2,613,962
2008-05-21 2008-05-19 3189.384 792 +4 0.09% 2,525,992
2008-05-14 2008-05-09 3284.589 788 +42 0.09% 2,588,256
2008-05-09 2008-05-07 3189.384 746 +11 0.09% 2,379,280
2008-05-07 2008-05-05 3189.384 735 +2 0.09% 2,344,197
2008-04-24 2008-04-22 3617.808 733 +12 0.09% 2,651,853
2008-04-16 2008-04-14 3808.219 721 -69 0.09% 2,745,726
2008-04-15 2008-04-11 3855.822 790 -59 0.09% 3,046,099
2008-04-14 2008-04-10 3713.014 849 +11 0.10% 3,152,349
2008-04-11 2008-04-09 3808.219 838 -23 0.10% 3,191,288
2008-04-10 2008-04-08 3903.425 861 +31 0.10% 3,360,849
2008-04-09 2008-04-07 4046.233 830 +36 0.10% 3,358,373
2008-04-08 2008-04-03 3998.630 794 +21 0.09% 3,174,912
2008-04-07 2008-04-02 4093.836 773 +92 0.09% 3,164,535
2008-04-03 2008-04-01 4284.247 681 +32 0.08% 2,917,572
2008-04-02 2008-03-31 4284.247 649 +29 0.08% 2,780,476
2008-04-01 2008-03-28 4189.041 620 +38 0.07% 2,597,205
2008-03-31 2008-03-27 4093.836 582 +168 0.07% 2,382,612
2008-03-28 2008-03-26 4046.233 414 +9 0.06% 1,675,140
2008-03-27 2008-03-25 4093.836 405 +25 0.06% 1,658,003
2008-03-26 2008-03-20 3760.616 380 +94 0.05% 1,429,034
2008-03-25 2008-03-19 3808.219 286 +120 0.04% 1,089,151
2008-02-28 2008-02-26 4712.671 166 -10 0.02% 782,303
2008-01-29 2008-01-25 4284.247 176 +10 0.02% 754,027
2008-01-03 2007-12-31 5712.329 166 +4 0.02% 948,247
2007-11-13 2007-11-09 6283.562 162 +2 0.02% 1,017,937
2007-11-07 2007-11-05 6569.178 160 +5 0.02% 1,051,068
2007-10-31 2007-10-29 6950.000 155 -11 0.02% 1,077,250
2007-10-30 2007-10-26 6569.178 166 +11 0.02% 1,090,484
2007-10-12 2007-10-10 5521.918 155 -63 0.02% 855,897
2007-10-10 2007-10-08 5712.329 218 -53 0.03% 1,245,288
2007-10-05 2007-10-03 5950.342 271 -21 0.04% 1,612,543
2007-09-12 2007-09-10 6521.575 292 -13 0.04% 1,904,300
2007-09-11 2007-09-07 6950.000 305 +34 0.04% 2,119,750
2007-08-10 2007-08-08 6188.356 271 +11 0.04% 1,677,045
2007-07-31 2007-07-27 8758.904 260 -45 0.04% 2,277,315
2007-07-30 2007-07-26 8663.699 305 +2 0.04% 2,642,428
2007-07-27 2007-07-25 7426.027 303 +64 0.04% 2,250,086
2007-07-26 2007-07-24 6950.000 239 +12 0.04% 1,661,050
2007-07-23 2007-07-19 5236.301 227 +32 0.03% 1,188,640
2007-07-20 2007-07-18 5521.918 195 +63 0.03% 1,076,774
2007-07-19 2007-07-17 4760.274 132 -21 0.02% 628,356
2007-07-03 2007-06-28 3570.205 153 +105 0.02% 546,241
2007-06-26 2007-06-22 3617.808 48 0.01% 173,655

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top