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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 15.920 1,732,368 +0 1.14% 27,579,299
2025-10-13 2025-10-09 15.990 1,732,368 +0 1.14% 27,700,564
2025-10-10 2025-10-08 15.750 1,732,368 +0 1.14% 27,284,796
2025-10-09 2025-10-06 15.790 1,732,368 +14,000 1.14% 27,354,091
2025-09-30 2025-09-26 15.180 1,718,368 +2,000 1.13% 26,084,826
2025-09-23 2025-09-19 15.610 1,716,368 -1,880 1.13% 26,792,504
2025-09-22 2025-09-18 15.700 1,718,248 +10,000 1.13% 26,976,494
2025-09-18 2025-09-16 17.077 1,708,248 +63,715 1.12% 29,171,649
2025-09-12 2025-09-10 17.046 1,644,533 -1,926 1.12% 28,032,344
2025-09-11 2025-09-09 17.077 1,646,459 -19,254 1.12% 28,116,482
2025-09-02 2025-08-29 16.796 1,665,713 +19,254 1.14% 27,978,114
2025-08-21 2025-08-19 16.516 1,646,459 +15,404 1.12% 27,192,948
2025-08-14 2025-08-12 16.163 1,631,055 +3,850 1.11% 26,362,491
2025-08-05 2025-08-01 16.267 1,627,205 +1,926 1.11% 26,469,289
2025-07-31 2025-07-29 16.391 1,625,279 -13,478 1.11% 26,640,549
2025-07-28 2025-07-24 17.472 1,638,757 +26,956 1.12% 28,631,810
2025-07-25 2025-07-23 17.576 1,611,801 +234,899 1.10% 28,328,268
2025-07-22 2025-07-18 16.765 1,376,902 +11,552 0.94% 23,084,199
2025-07-21 2025-07-17 16.682 1,365,350 +30,807 0.93% 22,777,066
2025-07-17 2025-07-15 16.620 1,334,543 +19,254 0.91% 22,179,962
2025-07-16 2025-07-14 16.578 1,315,289 +163,659 0.90% 21,805,313
2025-07-15 2025-07-11 16.267 1,151,630 -1,925 0.79% 18,733,243
2025-07-14 2025-07-10 16.204 1,153,555 -7,702 0.79% 18,692,662
2025-07-11 2025-07-09 16.142 1,161,257 -9,627 0.79% 18,745,093
2025-07-10 2025-07-08 16.059 1,170,884 -21,179 0.80% 18,803,193
2025-07-09 2025-07-07 15.706 1,192,063 -44,285 0.81% 18,722,302
2025-07-04 2025-07-02 15.602 1,236,348 -1,925 0.84% 19,289,408
2025-06-30 2025-06-26 15.664 1,238,273 -19,254 0.84% 19,396,617
2025-06-27 2025-06-25 15.373 1,257,527 -15,403 0.86% 19,332,467
2025-06-23 2025-06-19 14.542 1,272,930 +1,925 0.87% 18,511,466
2025-06-13 2025-06-11 15.145 1,271,005 -23,105 0.87% 19,249,215
2025-06-09 2025-06-05 14.501 1,294,110 +1,926 0.88% 18,765,704
2025-06-02 2025-05-29 14.895 1,292,184 +28,797 0.88% 19,247,249
2025-05-19 2025-05-15 14.236 1,263,387 +45,180 0.88% 17,986,120
2025-04-29 2025-04-25 14.024 1,218,207 +24,472 0.85% 17,084,069
2025-04-24 2025-04-22 13.896 1,193,735 +16,943 0.83% 16,588,685
2025-04-22 2025-04-16 13.599 1,176,792 -7,530 0.82% 16,003,168
2025-04-14 2025-04-10 13.663 1,184,322 +1,882 0.83% 16,181,063
2025-04-10 2025-04-08 13.238 1,182,440 -1,882 0.82% 15,652,851
2025-04-09 2025-04-07 13.195 1,184,322 +7,530 0.83% 15,627,434
2025-04-02 2025-03-31 14.661 1,176,792 +41,414 0.82% 17,253,415
2025-03-25 2025-03-21 16.425 1,135,378 -1,882 0.79% 18,648,601
2025-03-24 2025-03-20 16.871 1,137,260 +1,882 0.79% 19,186,977
2025-03-20 2025-03-18 16.935 1,135,378 -5,647 0.79% 19,227,600
2025-03-18 2025-03-14 16.807 1,141,025 +3,765 0.80% 19,177,762
2025-03-07 2025-03-05 16.765 1,137,260 +15,060 0.79% 19,066,152
2025-03-06 2025-03-04 16.043 1,122,200 -13,178 0.78% 18,002,943
2025-03-05 2025-03-03 16.128 1,135,378 -33,884 0.79% 18,310,851
2025-03-04 2025-02-28 15.894 1,169,262 -7,530 0.82% 18,584,022
2025-03-03 2025-02-27 16.021 1,176,792 -9,413 0.82% 18,853,732
2025-02-26 2025-02-24 15.873 1,186,205 -5,647 0.83% 18,828,106
2025-02-25 2025-02-21 15.830 1,191,852 +24,472 0.83% 18,867,088
2025-02-20 2025-02-18 15.660 1,167,380 +3,765 0.81% 18,281,255
2025-02-13 2025-02-11 15.193 1,163,615 +9,412 0.81% 17,678,346
2024-12-27 2024-12-20 15.341 1,154,203 -18,824 0.80% 17,707,028
2024-12-20 2024-12-18 15.448 1,173,027 +1,882 0.82% 18,120,438
2024-12-10 2024-12-06 15.894 1,171,145 -1,882 0.82% 18,613,950
2024-12-09 2024-12-05 15.724 1,173,027 -1,883 0.82% 18,444,463
2024-12-03 2024-11-29 15.278 1,174,910 +18,825 0.82% 17,949,807
2024-11-29 2024-11-27 15.639 1,156,085 -5,648 0.81% 18,079,810
2024-11-28 2024-11-26 15.469 1,161,733 -3,765 0.81% 17,970,658
2024-11-26 2024-11-22 15.405 1,165,498 -3,764 0.81% 17,954,604
2024-11-22 2024-11-20 15.511 1,169,262 -18,825 0.82% 18,136,813
2024-11-19 2024-11-15 14.725 1,188,087 +3,765 0.83% 17,494,751
2024-11-18 2024-11-14 14.683 1,184,322 -9,413 0.83% 17,388,981
2024-11-14 2024-11-12 14.768 1,193,735 -1,882 0.83% 17,628,648
2024-11-11 2024-11-07 15.193 1,195,617 -3,765 0.83% 18,164,540
2024-11-05 2024-11-01 15.384 1,199,382 -37,650 0.84% 18,451,105
2024-11-04 2024-10-31 15.384 1,237,032 -1,883 0.86% 19,030,306
2024-10-31 2024-10-29 15.830 1,238,915 -9,412 0.86% 19,612,098
2024-10-25 2024-10-23 15.639 1,248,327 +3,765 0.87% 19,522,366
2024-10-24 2024-10-22 15.788 1,244,562 +1,882 0.87% 19,648,601
2024-10-22 2024-10-18 16.829 1,242,680 -22,590 0.87% 20,912,732
2024-10-21 2024-10-17 15.788 1,265,270 -1,882 0.88% 19,975,530
2024-10-18 2024-10-16 15.703 1,267,152 -3,765 0.88% 19,897,542
2024-10-15 2024-10-10 15.830 1,270,917 +7,530 0.89% 20,118,692
2024-10-14 2024-10-09 15.405 1,263,387 -16,943 0.88% 19,462,593
2024-10-10 2024-10-08 15.830 1,280,330 +1,883 0.89% 20,267,700
2024-10-09 2024-10-07 16.531 1,278,447 +22,590 0.89% 21,134,336
2024-10-04 2024-10-02 15.256 1,255,857 -220,252 0.88% 19,159,798
2024-10-03 2024-09-30 14.236 1,476,109 -1,883 1.03% 21,014,522
2024-09-27 2024-09-25 12.324 1,477,992 -9,412 1.03% 18,214,882
2024-09-26 2024-09-24 12.239 1,487,404 -28,237 1.04% 18,204,456
2024-09-19 2024-09-16 12.174 1,515,641 +42,146 1.06% 18,451,240
2024-09-16 2024-09-12 12.130 1,473,495 -5,491 1.06% 17,873,749
2024-09-03 2024-08-30 13.267 1,478,986 -16,471 1.06% 19,621,254
2024-08-30 2024-08-28 13.660 1,495,457 -12,811 1.07% 20,428,099
2024-08-22 2024-08-20 14.294 1,508,268 +12,811 1.08% 21,559,082
2024-08-21 2024-08-19 14.250 1,495,457 +21,962 1.07% 21,310,593
2024-08-07 2024-08-05 13.966 1,473,495 -10,981 1.06% 20,578,965
2024-07-31 2024-07-29 13.901 1,484,476 -7,321 1.06% 20,634,992
2024-07-30 2024-07-26 13.660 1,491,797 -14,641 1.07% 20,378,103
2024-07-26 2024-07-24 13.791 1,506,438 -12,811 1.08% 20,775,650
2024-07-24 2024-07-22 13.879 1,519,249 -6,990 1.09% 21,085,150
2024-07-23 2024-07-19 14.010 1,526,239 -3,661 1.09% 21,382,308
2024-07-19 2024-07-17 14.469 1,529,900 +7,321 1.10% 22,135,791
2024-07-18 2024-07-16 14.644 1,522,579 +12,811 1.09% 22,296,087
2024-07-16 2024-07-12 15.824 1,509,768 +1,830 1.08% 23,890,365
2024-07-15 2024-07-11 15.496 1,507,938 -1,830 1.08% 23,367,041
2024-07-12 2024-07-10 15.693 1,509,768 -9,151 1.08% 23,692,379
2024-07-08 2024-07-04 15.780 1,518,919 -10,981 1.09% 23,968,774
2024-07-05 2024-07-03 15.955 1,529,900 +3,661 1.10% 24,409,558
2024-07-03 2024-06-28 15.321 1,526,239 +3,660 1.09% 23,383,772
2024-07-02 2024-06-27 15.299 1,522,579 +14,641 1.09% 23,294,419
2024-06-28 2024-06-26 15.256 1,507,938 -16,471 1.08% 23,004,506
2024-06-27 2024-06-25 14.971 1,524,409 +3,660 1.09% 22,822,651
2024-06-26 2024-06-24 14.818 1,520,749 +12,811 1.09% 22,535,191
2024-06-25 2024-06-21 15.860 1,507,938 -12,811 1.08% 23,916,477
2024-06-24 2024-06-20 15.586 1,520,749 +68,467 1.09% 23,702,008
2024-06-21 2024-06-19 16.272 1,452,282 -6,991 1.09% 23,632,030
2024-06-20 2024-06-18 15.059 1,459,273 -52,799 1.10% 21,975,710
2024-06-14 2024-06-12 14.670 1,512,072 -8,739 1.14% 22,182,525
2024-06-06 2024-06-04 15.494 1,520,811 -6,991 1.14% 23,563,749
2024-06-04 2024-05-31 15.906 1,527,802 -10,486 1.15% 24,301,460
2024-06-03 2024-05-30 16.021 1,538,288 -19,225 1.16% 24,644,282
2024-05-31 2024-05-29 16.341 1,557,513 +12,234 1.17% 25,451,324
2024-05-30 2024-05-28 16.410 1,545,279 +6,991 1.16% 25,357,506
2024-05-29 2024-05-27 16.318 1,538,288 -1,748 1.16% 25,101,962
2024-05-28 2024-05-24 15.792 1,540,036 -5,243 1.16% 24,319,825
2024-05-27 2024-05-23 16.043 1,545,279 -5,243 1.16% 24,791,648
2024-05-24 2024-05-22 16.707 1,550,522 -5,244 1.16% 25,904,861
2024-05-22 2024-05-20 16.204 1,555,766 -8,738 1.17% 25,209,139
2024-05-21 2024-05-17 15.151 1,564,504 +13,982 1.18% 23,703,646
2024-05-20 2024-05-16 14.213 1,550,522 -87,388 1.16% 22,036,875
2024-05-16 2024-05-13 13.801 1,637,910 +36,703 1.23% 22,604,132
2024-05-13 2024-05-09 12.931 1,601,207 +17,477 1.20% 20,705,056
2024-05-10 2024-05-08 12.885 1,583,730 -1,747 1.19% 20,406,570
2024-05-09 2024-05-07 13.206 1,585,477 -31,460 1.19% 20,937,086
2024-05-08 2024-05-06 13.297 1,616,937 -197,496 1.21% 21,500,557
2024-05-07 2024-05-03 12.702 1,814,433 -5,243 1.36% 23,047,000
2024-05-06 2024-05-02 12.496 1,819,676 -5,243 1.37% 22,738,782
2024-05-03 2024-04-30 11.901 1,824,919 -19,226 1.37% 21,718,379
2024-05-02 2024-04-29 11.672 1,844,145 -1,747 1.39% 21,525,127
2024-04-30 2024-04-26 11.203 1,845,892 -5,244 1.39% 20,679,473
2024-04-24 2024-04-22 10.528 1,851,136 -3,495 1.39% 19,488,420
2024-04-16 2024-04-12 10.528 1,854,631 -8,739 1.39% 19,525,215
2024-04-08 2024-04-03 10.413 1,863,370 -1,748 1.40% 19,403,987
2024-04-02 2024-03-27 10.310 1,865,118 -5,243 1.40% 19,230,102
2024-03-25 2024-03-21 10.413 1,870,361 -6,991 1.41% 19,476,787
2024-03-22 2024-03-20 10.516 1,877,352 -8,739 1.41% 19,742,935
2024-03-07 2024-03-05 10.104 1,886,091 -1,747 1.42% 19,057,847
2024-03-06 2024-03-04 10.310 1,887,838 +1,747 1.42% 19,464,354
2024-03-01 2024-02-28 9.692 1,886,091 +1,748 1.42% 18,280,856
2024-02-22 2024-02-20 9.269 1,884,343 +8,739 1.42% 17,466,081
2024-01-15 2024-01-11 8.674 1,875,604 -1,748 1.41% 16,268,999
2024-01-08 2024-01-04 8.811 1,877,352 -10,486 1.41% 16,541,958
2024-01-03 2023-12-29 8.800 1,887,838 +8,738 1.42% 16,612,751
2023-12-22 2023-12-20 8.628 1,879,100 +1,748 1.41% 16,213,311
2023-12-19 2023-12-15 8.697 1,877,352 +3,496 1.41% 16,327,128
2023-10-09 2023-10-05 9.155 1,873,856 -66,415 1.41% 17,154,446
2023-10-04 2023-09-29 9.189 1,940,271 -4,928 1.46% 17,829,059
2023-09-28 2023-09-26 9.338 1,945,199 -1,747 1.46% 18,163,715
2023-09-19 2023-09-15 9.452 1,946,946 +1,747 1.46% 18,402,823
2023-09-12 2023-09-07 9.887 1,945,199 -8,738 1.46% 19,232,169
2023-09-11 2023-09-06 9.898 1,953,937 -3,496 1.47% 19,340,921
2023-08-23 2023-08-21 9.853 1,957,433 -5,243 1.47% 19,285,928
2023-08-22 2023-08-18 10.024 1,962,676 -3,496 1.47% 19,674,477
2023-08-17 2023-08-15 10.356 1,966,172 -1,747 1.48% 20,362,006
2023-08-10 2023-08-08 10.551 1,967,919 -3,496 1.48% 20,762,929
2023-08-08 2023-08-04 10.654 1,971,415 +8,739 1.48% 21,002,850
2023-08-04 2023-08-02 10.722 1,962,676 -5,243 1.47% 21,044,504
2023-08-03 2023-08-01 10.780 1,967,919 +5,243 1.48% 21,213,318
2023-08-02 2023-07-31 10.574 1,962,676 +8,739 1.47% 20,752,531
2023-08-01 2023-07-28 10.436 1,953,937 -3,496 1.47% 20,391,815
2023-07-31 2023-07-27 10.356 1,957,433 +3,496 1.47% 20,271,504
2023-07-27 2023-07-25 10.082 1,953,937 +3,495 1.47% 19,698,672
2023-07-26 2023-07-24 10.001 1,950,442 +5,243 1.47% 19,507,201
2023-07-21 2023-07-19 10.001 1,945,199 +1,748 1.46% 19,454,763
2023-06-19 2023-06-15 9.979 1,943,451 -87,387 1.46% 19,392,802
2023-06-05 2023-06-01 9.818 2,030,838 -8,739 1.53% 19,939,444
2023-06-01 2023-05-30 11.026 2,039,577 +123,872 1.53% 22,487,990
2023-05-19 2023-05-17 11.209 1,915,705 -4,925 1.53% 21,472,292
2023-05-11 2023-05-09 11.245 1,920,630 +4,925 1.54% 21,597,693
2023-05-03 2023-04-28 11.014 1,915,705 +3,283 1.53% 21,098,861
2023-04-25 2023-04-21 11.075 1,912,422 +1,642 1.53% 21,179,201
2023-04-24 2023-04-20 11.221 1,910,780 +3,283 1.53% 21,440,370
2023-04-12 2023-04-06 10.843 1,907,497 +3,283 1.53% 20,683,109
2023-03-31 2023-03-29 10.892 1,904,214 -3,283 1.52% 20,740,309
2023-03-27 2023-03-23 11.038 1,907,497 -1,642 1.53% 21,054,940
2023-03-10 2023-03-08 10.855 1,909,139 +9,850 1.53% 20,724,173
2023-03-09 2023-03-07 10.782 1,899,289 -1,642 1.52% 20,478,412
2023-02-28 2023-02-24 10.807 1,900,931 +1,642 1.52% 20,542,435
2023-02-22 2023-02-20 10.843 1,899,289 +6,566 1.52% 20,594,109
2023-02-08 2023-02-06 11.087 1,892,723 +3,283 1.51% 20,984,103
2023-02-01 2023-01-30 11.513 1,889,440 -1,641 1.51% 21,753,386
2023-01-30 2023-01-26 11.696 1,891,081 +3,283 1.51% 22,117,871
2023-01-18 2023-01-16 10.977 1,887,798 +4,925 1.51% 20,722,506
2023-01-09 2023-01-05 10.210 1,882,873 +1,642 1.51% 19,223,258
2023-01-05 2023-01-03 9.954 1,881,231 -7,714 1.50% 18,725,186
2022-12-30 2022-12-28 9.868 1,888,945 +3,283 1.51% 18,640,875
2022-12-28 2022-12-22 9.698 1,885,662 -3,283 1.51% 18,286,849
2022-12-20 2022-12-16 9.795 1,888,945 +11,491 1.51% 18,502,794
2022-12-16 2022-12-14 9.893 1,877,454 +3,283 1.50% 18,573,224
2022-12-09 2022-12-07 9.479 1,874,171 +8,208 1.50% 17,764,409
2022-11-25 2022-11-23 8.882 1,865,963 +1,642 1.49% 16,572,671
2022-11-23 2022-11-21 8.796 1,864,321 -1,642 1.49% 16,399,093
2022-11-21 2022-11-17 8.894 1,865,963 +16,416 1.49% 16,595,404
2022-11-18 2022-11-16 9.040 1,849,547 +6,566 1.48% 16,719,806
2022-11-17 2022-11-15 9.040 1,842,981 +14,775 1.47% 16,660,450
2022-11-15 2022-11-11 8.894 1,828,206 +8,208 1.46% 16,259,603
2022-11-01 2022-10-28 8.869 1,819,998 +1,642 1.46% 16,142,256
2022-10-31 2022-10-27 9.393 1,818,356 -3,284 1.45% 17,080,290
2022-09-16 2022-09-14 10.928 1,821,640 -3,283 1.46% 19,907,510
2022-09-08 2022-09-06 11.050 1,824,923 +24,624 1.46% 20,165,722
2022-09-07 2022-09-05 11.026 1,800,299 +73,872 1.44% 19,849,756
2022-09-06 2022-09-02 11.026 1,726,427 -13,133 1.38% 19,035,257
2022-09-05 2022-09-01 11.111 1,739,560 +4,925 1.39% 19,328,413
2022-09-01 2022-08-30 11.111 1,734,635 +4,925 1.39% 19,273,691
2022-08-31 2022-08-29 11.355 1,729,710 +39,399 1.38% 19,640,438
2022-08-30 2022-08-26 11.184 1,690,311 +27,907 1.35% 18,904,764
2022-08-29 2022-08-25 11.257 1,662,404 +82,080 1.33% 18,714,167
2022-08-26 2022-08-24 10.989 1,580,324 +6,566 1.26% 17,366,593
2022-08-22 2022-08-18 11.014 1,573,758 -3,283 1.26% 17,332,784
2022-07-19 2022-07-15 10.904 1,577,041 -6,566 1.26% 17,196,021
2022-07-18 2022-07-14 11.062 1,583,607 -16,416 1.27% 17,518,431
2022-07-15 2022-07-13 11.318 1,600,023 -13,133 1.28% 18,109,393
2022-06-30 2022-06-28 11.209 1,613,156 +3,283 1.29% 18,081,154
2022-06-08 2022-06-06 11.148 1,609,873 -3,283 1.29% 17,946,289
2022-06-06 2022-06-01 11.087 1,613,156 +1,641 1.29% 17,884,620
2022-06-01 2022-05-30 15.629 1,611,515 +347,782 1.29% 25,186,808
2022-05-27 2022-05-25 15.427 1,263,733 +3,862 1.29% 19,495,994
2022-05-12 2022-05-10 15.070 1,259,871 +3,862 1.28% 18,986,225
2022-05-05 2022-05-03 15.412 1,256,009 +1,287 1.28% 19,357,320
2022-04-27 2022-04-25 14.992 1,254,722 -1,287 1.28% 18,811,162
2022-04-25 2022-04-21 15.303 1,256,009 -2,575 1.28% 19,220,726
2022-04-22 2022-04-20 15.350 1,258,584 -3,862 1.28% 19,318,792
2022-04-21 2022-04-19 15.334 1,262,446 +2,575 1.29% 19,358,458
2022-04-19 2022-04-13 15.505 1,259,871 +6,436 1.28% 19,534,281
2022-04-07 2022-04-04 15.474 1,253,435 -1,287 1.28% 19,395,544
2022-04-04 2022-03-31 15.427 1,254,722 +3,862 1.28% 19,356,978
2022-03-31 2022-03-29 15.381 1,250,860 +33,471 1.28% 19,239,098
2022-03-17 2022-03-15 13.579 1,217,389 +12,873 1.24% 16,530,333
2022-03-14 2022-03-10 14.573 1,204,516 +5,149 1.23% 17,553,197
2022-03-11 2022-03-09 14.324 1,199,367 +7,724 1.22% 17,180,026
2022-03-09 2022-03-07 14.619 1,191,643 -1,287 1.22% 17,421,141
2022-03-08 2022-03-04 14.775 1,192,930 +3,862 1.22% 17,625,290
2022-02-28 2022-02-24 14.961 1,189,068 +10,299 1.21% 17,789,911
2022-02-21 2022-02-17 15.210 1,178,769 +5,149 1.20% 17,928,840
2022-02-17 2022-02-15 15.163 1,173,620 +3,862 1.20% 17,795,825
2022-02-16 2022-02-14 15.163 1,169,758 +1,287 1.19% 17,737,265
2022-02-15 2022-02-11 15.334 1,168,471 -2,575 1.19% 17,917,437
2022-02-11 2022-02-09 15.443 1,171,046 -5,149 1.19% 18,084,277
2022-02-08 2022-02-04 15.023 1,176,195 +2,575 1.20% 17,670,409
2022-01-07 2022-01-05 14.697 1,173,620 -7,724 1.20% 17,248,822
2021-12-22 2021-12-20 14.153 1,181,344 -5,149 1.20% 16,719,973
2021-12-17 2021-12-15 14.449 1,186,493 +2,574 1.21% 17,143,083
2021-12-16 2021-12-14 14.573 1,183,919 +3,862 1.21% 17,253,040
2021-12-15 2021-12-13 14.806 1,180,057 +5,149 1.20% 17,471,761
2021-12-14 2021-12-10 14.682 1,174,908 +1,288 1.20% 17,249,499
2021-12-13 2021-12-09 14.635 1,173,620 +5,149 1.20% 17,175,888
2021-12-07 2021-12-03 14.324 1,168,471 +6,437 1.19% 16,737,464
2021-12-06 2021-12-02 14.215 1,162,034 +1,287 1.19% 16,518,885
2021-12-03 2021-12-01 14.340 1,160,747 -19,310 1.18% 16,644,857
2021-10-28 2021-10-26 14.759 1,180,057 -5,149 1.20% 17,416,761
2021-10-18 2021-10-12 14.386 1,185,206 -2,575 1.21% 17,050,834
2021-10-15 2021-10-11 14.293 1,187,781 -14,160 1.21% 16,977,159
2021-09-15 2021-09-13 15.350 1,201,941 +1,287 1.23% 18,449,343
2021-09-14 2021-09-10 15.381 1,200,654 +5,149 1.22% 18,466,895
2021-08-26 2021-08-24 14.635 1,195,505 +10,299 1.22% 17,496,175
2021-08-09 2021-08-05 14.293 1,185,206 +3,862 1.21% 16,940,354
2021-08-05 2021-08-03 14.635 1,181,344 +1,287 1.20% 17,288,929
2021-08-03 2021-07-30 14.324 1,180,057 +3,862 1.20% 16,903,425
2021-07-29 2021-07-27 14.091 1,176,195 -12,873 1.20% 16,574,003
2021-07-15 2021-07-13 14.728 1,189,068 +12,873 1.21% 17,512,810
2021-07-06 2021-07-02 15.117 1,176,195 +1,287 1.20% 17,780,050
2021-06-02 2021-05-31 18.501 1,174,908 +65,931 1.20% 21,736,616
2021-05-17 2021-05-13 17.316 1,108,977 -1,216 1.20% 19,202,601
2021-05-06 2021-05-04 17.217 1,110,193 -1,215 1.20% 19,114,016
2021-04-12 2021-04-08 17.744 1,111,408 +1,215 1.20% 19,720,324
2021-03-31 2021-03-29 17.776 1,110,193 +2,431 1.20% 19,735,313
2021-03-18 2021-03-16 18.073 1,107,762 -17,012 1.20% 20,020,300
2021-02-26 2021-02-24 18.106 1,124,774 +15,797 1.22% 20,364,780
2021-02-19 2021-02-17 18.501 1,108,977 +6,075 1.20% 20,516,847
2021-02-18 2021-02-16 18.501 1,102,902 +60,754 1.19% 20,404,455
2021-02-17 2021-02-11 17.546 1,042,148 -7,290 1.13% 18,285,565
2021-02-04 2021-02-02 16.443 1,049,438 +13,366 1.13% 17,256,155
2021-01-26 2021-01-22 17.513 1,036,072 +6,075 1.12% 18,144,848
2021-01-22 2021-01-20 17.447 1,029,997 +12,151 1.11% 17,970,642
2021-01-21 2021-01-19 17.447 1,017,846 -17,011 1.10% 17,758,640
2021-01-20 2021-01-18 17.283 1,034,857 -6,075 1.12% 17,885,102
2021-01-18 2021-01-14 16.558 1,040,932 +4,860 1.12% 17,236,223
2021-01-15 2021-01-13 16.756 1,036,072 -2,430 1.12% 17,360,390
2021-01-14 2021-01-12 16.295 1,038,502 -6,076 1.12% 16,922,491
2021-01-13 2021-01-11 16.147 1,044,578 -6,075 1.13% 16,866,760
2021-01-11 2021-01-07 15.818 1,050,653 +6,075 1.14% 16,618,984
2021-01-07 2021-01-05 16.114 1,044,578 -6,075 1.13% 16,832,373
2021-01-05 2020-12-31 15.324 1,050,653 -6,076 1.14% 16,100,181
2020-12-09 2020-12-07 15.094 1,056,729 +4,861 1.14% 15,949,781
2020-11-30 2020-11-26 15.094 1,051,868 +14,581 1.14% 15,876,412
2020-11-10 2020-11-06 14.715 1,037,287 -1,215 1.12% 15,263,644
2020-10-29 2020-10-27 14.303 1,038,502 -1,215 1.12% 14,854,187
2020-10-28 2020-10-23 14.452 1,039,717 -2,431 1.12% 15,025,586
2020-10-09 2020-10-07 13.991 1,042,148 +1,216 1.13% 14,580,422
2020-10-08 2020-10-06 13.991 1,040,932 -24,302 1.12% 14,563,409
2020-10-05 2020-09-29 13.925 1,065,234 -3,645 1.15% 14,833,279
2020-09-28 2020-09-24 14.073 1,068,879 -2,431 1.15% 15,042,376
2020-09-25 2020-09-23 14.139 1,071,310 -1,215 1.16% 15,147,121
2020-09-22 2020-09-18 14.452 1,072,525 -1,215 1.16% 15,499,715
2020-09-09 2020-09-07 14.830 1,073,740 -36,453 1.16% 15,923,763
2020-09-08 2020-09-04 14.995 1,110,193 -40,097 1.20% 16,647,102
2020-09-04 2020-09-02 15.275 1,150,290 -23,087 1.24% 17,570,216
2020-09-02 2020-08-31 15.521 1,173,377 +1,215 1.27% 18,212,562
2020-08-28 2020-08-26 15.439 1,172,162 +1,215 1.27% 18,097,236
2020-08-19 2020-08-17 16.163 1,170,947 +1,215 1.27% 18,926,508
2020-08-17 2020-08-13 15.933 1,169,732 +13,366 1.26% 18,637,322
2020-08-11 2020-08-07 15.390 1,156,366 +1,215 1.25% 17,796,258
2020-08-10 2020-08-06 15.554 1,155,151 +2,430 1.25% 17,967,694
2020-07-31 2020-07-29 15.554 1,152,721 +3,646 1.25% 17,929,897
2020-07-24 2020-07-22 16.131 1,149,075 -18,227 1.24% 18,535,155
2020-07-23 2020-07-21 16.131 1,167,302 +3,646 1.26% 18,829,166
2020-07-22 2020-07-20 15.867 1,163,656 +2,430 1.26% 18,463,899
2020-07-17 2020-07-15 15.933 1,161,226 -1,215 1.25% 18,501,796
2020-07-13 2020-07-09 16.262 1,162,441 +9,720 1.26% 18,903,823
2020-07-10 2020-07-08 16.098 1,152,721 +1,215 1.25% 18,556,020
2020-07-09 2020-07-07 16.015 1,151,506 +19,442 1.24% 18,441,694
2020-07-08 2020-07-06 15.933 1,132,064 +6,075 1.22% 18,037,158
2020-07-07 2020-07-03 15.176 1,125,989 +4,861 1.22% 17,087,827
2020-06-30 2020-06-26 14.517 1,121,128 +4,860 1.21% 16,275,920
2020-06-22 2020-06-18 14.814 1,116,268 -18,226 1.21% 16,536,087
2020-06-18 2020-06-16 14.880 1,134,494 -171,328 1.23% 16,880,776
2020-06-11 2020-06-09 14.896 1,305,822 +1,215 1.41% 19,451,555
2020-06-10 2020-06-08 14.814 1,304,607 +2,430 1.41% 19,326,089
2020-06-05 2020-06-03 14.040 1,302,177 +6,076 1.41% 18,282,721
2020-06-02 2020-05-29 15.527 1,296,101 +78,805 1.40% 20,125,055
2020-05-29 2020-05-27 15.860 1,217,296 -1,073 1.40% 19,306,755
2020-05-27 2020-05-25 15.527 1,218,369 +3,424 1.40% 18,918,081
2020-03-31 2020-03-27 16.001 1,214,945 -6,847 1.40% 19,439,805
2020-03-23 2020-03-19 14.371 1,221,792 +2,282 1.41% 17,558,024
2020-03-20 2020-03-18 14.809 1,219,510 +6,847 1.40% 18,059,536
2020-03-18 2020-03-16 15.597 1,212,663 +5,706 1.40% 18,914,490
2020-03-17 2020-03-13 16.456 1,206,957 -3,423 1.39% 19,861,951
2020-03-12 2020-03-10 17.000 1,210,380 +1,141 1.39% 20,575,859
2020-03-09 2020-03-05 18.121 1,209,239 +5,706 1.39% 21,912,766
2020-03-06 2020-03-04 17.876 1,203,533 -660 1.38% 21,514,075
2020-02-24 2020-02-20 18.191 1,204,193 +4,565 1.39% 21,905,742
2020-02-06 2020-02-04 17.000 1,199,628 +4,565 1.38% 20,393,081
2020-02-05 2020-02-03 16.649 1,195,063 +1,141 1.37% 19,896,602
2020-02-04 2020-01-31 16.684 1,193,922 +2,282 1.37% 19,919,453
2020-02-03 2020-01-30 16.596 1,191,640 -40 1.37% 19,776,961
2020-01-31 2020-01-29 17.105 1,191,680 +2,283 1.37% 20,383,276
2020-01-30 2020-01-24 17.946 1,189,397 -3,424 1.37% 21,344,761
2020-01-20 2020-01-16 18.647 1,192,821 +2,282 1.37% 22,242,388
2020-01-15 2020-01-13 18.577 1,190,539 +14,836 1.37% 22,116,378
2020-01-13 2020-01-09 18.437 1,175,703 +14,836 1.35% 21,675,937
2020-01-08 2020-01-06 18.331 1,160,867 -2,283 1.34% 21,280,345
2020-01-07 2020-01-03 18.472 1,163,150 +17,119 1.34% 21,485,272
2020-01-03 2019-12-31 17.841 1,146,031 +2,282 1.32% 20,446,014
2019-12-11 2019-12-09 17.000 1,143,749 +1,141 1.32% 19,443,165
2019-11-29 2019-11-27 17.087 1,142,608 -1,141 1.31% 19,523,892
2019-11-27 2019-11-25 17.315 1,143,749 +2,282 1.32% 19,803,966
2019-09-25 2019-09-23 16.754 1,141,467 +1,073 1.31% 19,124,309
2019-09-23 2019-09-19 16.964 1,140,394 -1,073 1.31% 19,346,161
2019-09-17 2019-09-13 17.490 1,141,467 -2,282 1.31% 19,964,499
2019-09-12 2019-09-10 17.035 1,143,749 -3,424 1.32% 19,483,254
2019-09-06 2019-09-04 16.509 1,147,173 +3,424 1.32% 18,938,446
2019-09-05 2019-09-03 16.386 1,143,749 +2,282 1.32% 18,741,608
2019-08-28 2019-08-26 16.421 1,141,467 +11,413 1.31% 18,744,224
2019-08-26 2019-08-22 16.737 1,130,054 -2,283 1.30% 18,913,290
2019-08-19 2019-08-15 16.228 1,132,337 +4,565 1.30% 18,376,009
2019-08-16 2019-08-14 16.316 1,127,772 +3,424 1.30% 18,400,749
2019-06-27 2019-06-25 16.929 1,124,348 -45,649 1.29% 19,034,540
2019-06-25 2019-06-21 17.841 1,169,997 -1,141 1.35% 20,873,585
2019-06-14 2019-06-12 17.350 1,171,138 -2,282 1.35% 20,319,255
2019-06-04 2019-05-31 17.175 1,173,420 +2,282 1.35% 20,153,203
2019-05-31 2019-05-29 20.928 1,171,138 +105,418 1.35% 24,509,749
2019-05-28 2019-05-24 20.622 1,065,720 -15,654 1.34% 21,976,753
2019-05-14 2019-05-09 20.775 1,081,374 -62,614 1.36% 22,465,359
2019-05-10 2019-05-08 21.465 1,143,988 -46,961 1.44% 24,555,436
2019-05-09 2019-05-07 21.810 1,190,949 -86,616 1.50% 25,974,283
2019-05-06 2019-05-02 22.538 1,277,565 -58,440 1.61% 28,793,766
2019-05-03 2019-04-30 22.308 1,336,005 -61,571 1.68% 29,803,633
2019-04-24 2019-04-18 22.500 1,397,576 -2,087 1.76% 31,445,006
2019-04-23 2019-04-17 22.615 1,399,663 -6,261 1.76% 31,652,910
2019-04-15 2019-04-11 22.231 1,405,924 -6,262 1.77% 31,255,610
2019-04-10 2019-04-08 22.538 1,412,186 +1,044 1.78% 31,827,855
2019-04-09 2019-04-04 22.500 1,411,142 -41,743 1.78% 31,750,236
2019-04-02 2019-03-29 21.848 1,452,885 -10,436 1.83% 31,742,727
2019-03-27 2019-03-25 20.468 1,463,321 -5,218 1.84% 29,951,530
2019-03-20 2019-03-18 21.158 1,468,539 +15,654 1.85% 31,071,535
2019-03-19 2019-03-15 20.851 1,452,885 +5,218 1.83% 30,294,814
2019-03-15 2019-03-13 20.928 1,447,667 +5,218 1.82% 30,296,989
2019-03-08 2019-03-06 22.231 1,442,449 +4,174 1.81% 32,067,611
2019-03-07 2019-03-05 22.116 1,438,275 +4,174 1.81% 31,809,430
2019-03-06 2019-03-04 22.116 1,434,101 +18,784 1.80% 31,717,116
2019-03-05 2019-03-01 21.771 1,415,317 -2,087 1.78% 30,813,441
2019-03-01 2019-02-27 22.193 1,417,404 +25,046 1.78% 31,456,497
2019-02-28 2019-02-26 21.810 1,392,358 +4,174 1.75% 30,366,961
2019-02-27 2019-02-25 21.465 1,388,184 +17,741 1.75% 29,797,046
2019-01-30 2019-01-28 18.628 1,370,443 +5,218 1.72% 25,529,093
2019-01-24 2019-01-22 17.823 1,365,225 -2,087 1.72% 24,332,982
2019-01-23 2019-01-21 18.111 1,367,312 +2,087 1.72% 24,763,247
2019-01-07 2019-01-03 17.632 1,365,225 +10,436 1.72% 24,071,337
2019-01-03 2018-12-31 18.168 1,354,789 -1,044 1.70% 24,614,337
2018-12-12 2018-12-10 18.207 1,355,833 -1,044 1.71% 24,685,274
2018-12-06 2018-12-04 18.494 1,356,877 -1,043 1.71% 25,094,350
2018-11-28 2018-11-26 18.513 1,357,920 +1,043 1.71% 25,139,664
2018-11-23 2018-11-21 18.303 1,356,877 -1,043 1.71% 24,834,305
2018-11-22 2018-11-20 18.264 1,357,920 +1,043 1.71% 24,801,345
2018-11-20 2018-11-16 18.245 1,356,877 +1,044 1.71% 24,756,291
2018-11-09 2018-11-07 18.552 1,355,833 -5,218 1.71% 25,152,995
2018-11-01 2018-10-30 17.057 1,361,051 +3,131 1.71% 23,215,207
2018-10-25 2018-10-23 17.478 1,357,920 +5,218 1.71% 23,734,341
2018-10-23 2018-10-19 17.536 1,352,702 +5,218 1.70% 23,720,912
2018-10-15 2018-10-11 18.053 1,347,484 +10,435 1.70% 24,326,670
2018-10-10 2018-10-08 18.686 1,337,049 +4,175 1.68% 24,983,892
2018-10-05 2018-10-03 19.242 1,332,874 -5,218 1.68% 25,646,669
2018-10-04 2018-10-02 19.146 1,338,092 +10,435 1.68% 25,618,849
2018-10-03 2018-09-28 19.587 1,327,657 +1,044 1.67% 26,004,286
2018-09-21 2018-09-19 20.899 1,326,613 +5,218 1.67% 27,725,529
2018-09-20 2018-09-18 20.302 1,321,395 +49,080 1.66% 26,827,433
2018-09-13 2018-09-11 20.581 1,272,315 +3,015 1.66% 26,185,537
2018-09-12 2018-09-10 20.700 1,269,300 +10,048 1.66% 26,275,072
2018-09-04 2018-08-31 21.457 1,259,252 +5,024 1.65% 27,019,525
2018-09-03 2018-08-30 21.656 1,254,228 -3,015 1.64% 27,161,371
2018-08-20 2018-08-16 21.298 1,257,243 -32,749 1.64% 26,776,222
2018-08-16 2018-08-14 21.417 1,289,992 +6,028 1.69% 27,627,754
2018-08-15 2018-08-13 21.696 1,283,964 -50,240 1.68% 27,856,442
2018-08-14 2018-08-10 21.656 1,334,204 -33,159 1.74% 28,893,319
2018-08-10 2018-08-08 21.656 1,367,363 -82,394 1.79% 29,611,405
2018-08-06 2018-08-02 21.855 1,449,757 +9,043 1.89% 31,684,280
2018-08-02 2018-07-31 22.293 1,440,714 +2,010 1.88% 32,117,527
2018-07-26 2018-07-24 22.333 1,438,704 +2,009 1.88% 32,129,991
2018-07-24 2018-07-20 22.253 1,436,695 +3,015 1.88% 31,970,739
2018-07-19 2018-07-17 21.735 1,433,680 +2,009 1.87% 31,161,701
2018-07-18 2018-07-16 21.775 1,431,671 +3,015 1.87% 31,175,027
2018-07-13 2018-07-11 21.457 1,428,656 +3,014 1.87% 30,654,393
2018-07-12 2018-07-10 21.775 1,425,642 +1,005 1.86% 31,043,744
2018-07-11 2018-07-09 21.815 1,424,637 +11,053 1.86% 31,078,573
2018-07-10 2018-07-06 21.457 1,413,584 +2,010 1.85% 30,330,996
2018-07-09 2018-07-05 21.696 1,411,574 +4,019 1.84% 30,625,024
2018-07-06 2018-07-04 21.935 1,407,555 +1,005 1.84% 30,874,026
2018-07-05 2018-07-03 22.094 1,406,550 +2,009 1.84% 31,075,952
2018-07-03 2018-06-28 22.492 1,404,541 +18,087 1.84% 31,590,693
2018-06-29 2018-06-27 22.890 1,386,454 +7,034 1.81% 31,735,811
2018-06-25 2018-06-21 24.283 1,379,420 -5,025 1.80% 33,496,748
2018-06-21 2018-06-19 24.124 1,384,445 -1,004 1.81% 33,398,320
2018-06-15 2018-06-13 24.482 1,385,449 +1,004 1.81% 33,918,915
2018-06-14 2018-06-12 24.044 1,384,445 +2,010 1.81% 33,288,094
2018-06-06 2018-06-04 24.323 1,382,435 -20,096 1.81% 33,624,994
2018-06-01 2018-05-30 23.885 1,402,531 -20,096 1.83% 33,499,630
2018-05-30 2018-05-28 26.087 1,422,627 +54,692 1.86% 37,111,481
2018-05-29 2018-05-25 25.963 1,367,935 -29,027 1.86% 35,515,096
2018-05-15 2018-05-11 26.169 1,396,962 +968 1.90% 36,557,474
2018-05-08 2018-05-04 25.177 1,395,994 -2,903 1.89% 35,147,038
2018-04-24 2018-04-20 25.425 1,398,897 +1,935 1.90% 35,567,123
2018-04-18 2018-04-16 25.921 1,396,962 +2,903 1.90% 36,210,958
2018-04-10 2018-04-06 26.169 1,394,059 +1,935 1.89% 36,481,505
2018-04-09 2018-04-04 26.335 1,392,124 +2,902 1.89% 36,661,078
2018-04-06 2018-04-03 26.541 1,389,222 -5,805 1.89% 36,871,819
2018-04-04 2018-03-29 26.913 1,395,027 +1,935 1.89% 37,544,946
2018-03-29 2018-03-27 29.518 1,393,092 -2,902 1.89% 41,121,211
2018-03-23 2018-03-21 29.683 1,395,994 -4,838 1.89% 41,437,723
2018-03-20 2018-03-16 29.146 1,400,832 +4,838 1.90% 40,828,465
2018-03-19 2018-03-15 29.394 1,395,994 +2,902 1.89% 41,033,734
2018-03-16 2018-03-14 29.063 1,393,092 -38,702 1.89% 40,487,691
2018-03-14 2018-03-12 29.187 1,431,794 -909 1.94% 41,790,072
2018-03-09 2018-03-07 28.691 1,432,703 -2,728 1.94% 41,105,840
2018-03-02 2018-02-28 28.732 1,435,431 -2,903 1.95% 41,243,452
2018-03-01 2018-02-27 29.187 1,438,334 +3,870 1.95% 41,980,957
2018-02-23 2018-02-21 29.559 1,434,464 -967 1.95% 42,401,730
2018-02-22 2018-02-20 29.146 1,435,431 -6,773 1.95% 41,836,883
2018-02-21 2018-02-15 28.154 1,442,204 +16,448 1.96% 40,603,333
2018-02-13 2018-02-09 26.583 1,425,756 +64,826 1.93% 37,900,424
2018-02-12 2018-02-08 28.278 1,360,930 -4,838 1.85% 38,483,962
2018-02-08 2018-02-06 28.154 1,365,768 +41,605 1.85% 38,451,380
2018-02-07 2018-02-05 29.973 1,324,163 +4,838 1.80% 39,688,742
2018-02-06 2018-02-02 30.427 1,319,325 +7,740 1.79% 40,143,708
2018-02-05 2018-02-01 30.138 1,311,585 +1,935 1.78% 39,528,638
2018-02-02 2018-01-31 30.138 1,309,650 +2,903 1.78% 39,470,321
2018-02-01 2018-01-30 30.221 1,306,747 +6,773 1.77% 39,490,876
2018-01-31 2018-01-29 31.048 1,299,974 +3,870 1.76% 40,361,053
2018-01-30 2018-01-26 31.089 1,296,104 +1,935 1.76% 40,294,482
2018-01-29 2018-01-25 30.882 1,294,169 +3,870 1.76% 39,966,809
2018-01-25 2018-01-23 31.296 1,290,299 -22,254 1.75% 40,380,726
2018-01-23 2018-01-19 30.427 1,312,553 +3,871 1.78% 39,937,654
2018-01-22 2018-01-18 30.634 1,308,682 -46,443 1.78% 40,090,384
2018-01-19 2018-01-17 30.014 1,355,125 +15,481 1.84% 40,672,780
2018-01-18 2018-01-16 29.270 1,339,644 +25,156 1.82% 39,211,237
2018-01-17 2018-01-15 29.063 1,314,488 +1,935 1.78% 38,203,208
2018-01-12 2018-01-10 28.898 1,312,553 +31,929 1.78% 37,929,918
2018-01-11 2018-01-09 28.195 1,280,624 -4,837 1.74% 36,107,207
2018-01-05 2018-01-03 27.285 1,285,461 +967 1.74% 35,074,438
2017-12-28 2017-12-22 26.996 1,284,494 -3,777 1.74% 34,676,331
2017-12-19 2017-12-15 26.045 1,288,271 -968 1.75% 33,553,333
2017-12-08 2017-12-06 26.913 1,289,239 -6,772 1.75% 34,697,829
2017-11-27 2017-11-23 28.154 1,296,011 -14,514 1.76% 36,487,464
2017-11-24 2017-11-22 28.608 1,310,525 +2,903 1.78% 37,492,059
2017-11-23 2017-11-21 28.278 1,307,622 +2,903 1.77% 36,976,534
2017-11-22 2017-11-20 28.236 1,304,719 -852 1.77% 36,840,505
2017-11-21 2017-11-17 28.071 1,305,571 -9,675 1.77% 36,648,664
2017-11-15 2017-11-13 27.699 1,315,246 -4,838 1.78% 36,430,881
2017-11-03 2017-11-01 27.575 1,320,084 +24,189 1.79% 36,401,165
2017-11-02 2017-10-31 27.658 1,295,895 +29,026 1.76% 35,841,305
2017-11-01 2017-10-30 27.864 1,266,869 -24,189 1.72% 35,300,389
2017-10-26 2017-10-24 27.616 1,291,058 +12,579 1.75% 35,654,151
2017-10-25 2017-10-23 27.740 1,278,479 -968 1.73% 35,465,330
2017-10-24 2017-10-20 27.740 1,279,447 -41,713 1.74% 35,492,182
2017-10-23 2017-10-19 27.658 1,321,160 -7,740 1.79% 36,540,074
2017-10-19 2017-10-17 28.278 1,328,900 -3,870 1.80% 37,578,227
2017-10-17 2017-10-13 28.402 1,332,770 -4,838 1.81% 37,852,958
2017-10-11 2017-10-09 28.443 1,337,608 -51,280 1.82% 38,045,665
2017-10-10 2017-10-06 28.319 1,388,888 -1,935 1.88% 39,331,968
2017-10-09 2017-10-04 28.071 1,390,823 -12,578 1.89% 39,041,772
2017-10-06 2017-10-03 27.823 1,403,401 -24,189 1.90% 39,046,735
2017-10-04 2017-09-29 26.955 1,427,590 -2,903 1.94% 38,480,347
2017-10-03 2017-09-28 26.707 1,430,493 -967 1.94% 38,203,763
2017-09-28 2017-09-26 27.037 1,431,460 -4,838 1.94% 38,703,019
2017-09-27 2017-09-25 27.203 1,436,298 +968 1.95% 39,071,342
2017-09-26 2017-09-22 27.906 1,435,330 -16,449 1.95% 40,053,772
2017-09-25 2017-09-21 28.526 1,451,779 -79,339 1.97% 41,413,075
2017-09-22 2017-09-20 27.079 1,531,118 -4,837 2.08% 41,460,816
2017-09-21 2017-09-19 26.128 1,535,955 -2,903 2.08% 40,131,321
2017-09-20 2017-09-18 25.880 1,538,858 +1,935 2.09% 39,825,456
2017-09-15 2017-09-13 25.880 1,536,923 -1,935 2.09% 39,775,379
2017-09-12 2017-09-08 25.632 1,538,858 +968 2.09% 39,443,743
2017-09-08 2017-09-06 25.673 1,537,890 +2,902 2.09% 39,482,510
2017-09-05 2017-09-01 26.045 1,534,988 +2,903 2.08% 39,979,137
2017-09-04 2017-08-31 26.169 1,532,085 -2,903 2.08% 40,093,545
2017-09-01 2017-08-30 26.211 1,534,988 -967 2.08% 40,232,973
2017-08-30 2017-08-28 26.252 1,535,955 -3,871 2.08% 40,321,818
2017-08-29 2017-08-25 25.880 1,539,826 +8,708 2.09% 39,850,508
2017-08-28 2017-08-24 25.425 1,531,118 +2,903 2.08% 38,928,858
2017-08-17 2017-08-15 25.012 1,528,215 +1,935 2.07% 38,223,259
2017-08-16 2017-08-14 24.764 1,526,280 +2,903 2.07% 37,796,268
2017-08-15 2017-08-11 24.764 1,523,377 -10,643 2.07% 37,724,379
2017-08-14 2017-08-10 25.012 1,534,020 -42,572 2.08% 38,368,452
2017-08-11 2017-08-09 25.590 1,576,592 -1,935 2.14% 40,345,755
2017-08-08 2017-08-04 25.549 1,578,527 -51,280 2.14% 40,330,014
2017-08-07 2017-08-03 25.673 1,629,807 +18,383 2.21% 41,842,311
2017-08-03 2017-08-01 25.466 1,611,424 -2,903 2.19% 41,037,266
2017-08-02 2017-07-31 25.177 1,614,327 -6,773 2.19% 40,644,023
2017-07-31 2017-07-27 25.425 1,621,100 -7,740 2.20% 41,216,661
2017-07-27 2017-07-25 25.466 1,628,840 -29,026 2.21% 41,480,790
2017-07-26 2017-07-24 25.342 1,657,866 -9,676 2.25% 42,014,363
2017-07-25 2017-07-21 25.218 1,667,542 -967 2.26% 42,052,759
2017-07-24 2017-07-20 25.260 1,668,509 -37,363 2.26% 42,146,125
2017-07-21 2017-07-19 25.218 1,705,872 +13,546 2.31% 43,019,381
2017-07-20 2017-07-18 25.218 1,692,326 -7,741 2.30% 42,677,773
2017-07-19 2017-07-17 25.342 1,700,067 +2,903 2.31% 43,083,839
2017-07-18 2017-07-14 24.640 1,697,164 -968 2.30% 41,817,489
2017-07-17 2017-07-13 24.474 1,698,132 -4,837 2.30% 41,560,526
2017-07-14 2017-07-12 24.309 1,702,969 +38,701 2.31% 41,397,294
2017-07-13 2017-07-11 23.854 1,664,268 -967 2.26% 39,699,676
2017-07-07 2017-07-05 23.606 1,665,235 -1,935 2.26% 39,309,681
2017-07-03 2017-06-29 23.813 1,667,170 -2,903 2.26% 39,699,977
2017-06-29 2017-06-27 23.399 1,670,073 -4,838 2.27% 39,078,669
2017-06-28 2017-06-26 23.399 1,674,911 +4,838 2.27% 39,191,876
2017-06-27 2017-06-23 23.317 1,670,073 +1,935 2.27% 38,940,582
2017-06-26 2017-06-22 23.358 1,668,138 +2,903 2.26% 38,964,428
2017-06-22 2017-06-20 23.358 1,665,235 +4,838 2.26% 38,896,620
2017-06-20 2017-06-16 23.234 1,660,397 +967 2.25% 38,577,683
2017-06-19 2017-06-15 22.903 1,659,430 -27,091 2.25% 38,006,387
2017-06-16 2017-06-14 23.275 1,686,521 -77,352 2.29% 39,254,372
2017-06-15 2017-06-13 23.441 1,763,873 -40,637 2.39% 41,346,453
2017-06-07 2017-06-05 23.441 1,804,510 +1,935 2.45% 42,299,013
2017-06-05 2017-06-01 23.523 1,802,575 -967 2.45% 42,402,698
2017-06-01 2017-05-29 25.390 1,803,542 +70,929 2.45% 45,792,136
2017-05-31 2017-05-26 25.476 1,732,613 -1,859 2.45% 44,140,363
2017-05-29 2017-05-25 25.605 1,734,472 +37,180 2.45% 44,411,648
2017-05-25 2017-05-23 25.089 1,697,292 -13,942 2.40% 42,583,146
2017-05-22 2017-05-18 24.831 1,711,234 -4,648 2.42% 42,491,087
2017-05-17 2017-05-15 25.003 1,715,882 +930 2.42% 42,901,866
2017-05-16 2017-05-12 25.003 1,714,952 +1,859 2.42% 42,878,613
2017-05-09 2017-05-05 24.745 1,713,093 -2,789 2.42% 42,389,804
2017-05-05 2017-05-02 24.831 1,715,882 -1,859 2.42% 42,606,500
2017-05-02 2017-04-27 24.529 1,717,741 +930 2.43% 42,135,210
2017-04-28 2017-04-26 24.659 1,716,811 +1,859 2.42% 42,334,042
2017-04-26 2017-04-24 24.572 1,714,952 -4,648 2.42% 42,140,599
2017-04-24 2017-04-20 24.572 1,719,600 +39,968 2.43% 42,254,812
2017-04-21 2017-04-19 24.529 1,679,632 -2,788 2.37% 41,200,418
2017-04-20 2017-04-18 24.702 1,682,420 -25,097 2.38% 41,558,412
2017-04-19 2017-04-13 25.089 1,707,517 +2,789 2.41% 42,839,680
2017-04-18 2017-04-12 25.046 1,704,728 +20,449 2.41% 42,696,346
2017-04-13 2017-04-11 25.003 1,684,279 +3,718 2.38% 42,111,702
2017-04-12 2017-04-10 25.218 1,680,561 +21,378 2.37% 42,380,349
2017-04-10 2017-04-06 25.218 1,659,183 -1,859 2.34% 41,841,239
2017-04-07 2017-04-05 25.390 1,661,042 +1,859 2.35% 42,174,045
2017-04-06 2017-04-03 25.046 1,659,183 +12,084 2.34% 41,555,633
2017-04-05 2017-03-31 25.003 1,647,099 -207,278 2.33% 41,182,098
2017-04-03 2017-03-30 27.068 1,854,377 +7,436 2.62% 50,195,098
2017-03-31 2017-03-29 27.370 1,846,941 -1,859 2.61% 50,550,187
2017-03-30 2017-03-28 27.111 1,848,800 +11,154 2.61% 50,123,699
2017-03-29 2017-03-27 27.241 1,837,646 +16,731 2.60% 50,058,541
2017-03-28 2017-03-24 27.585 1,820,915 +7,436 2.57% 50,229,671
2017-03-27 2017-03-23 27.628 1,813,479 +13,013 2.56% 50,102,591
2017-03-24 2017-03-22 27.327 1,800,466 -930 2.54% 49,200,700
2017-03-23 2017-03-21 27.843 1,801,396 +85,514 2.54% 50,156,371
2017-03-21 2017-03-17 27.413 1,715,882 +6,506 2.42% 47,036,985
2017-03-20 2017-03-16 27.327 1,709,376 +3,718 2.41% 46,711,515
2017-03-17 2017-03-15 27.241 1,705,658 -2,788 2.41% 46,463,112
2017-03-13 2017-03-09 26.724 1,708,446 +929 2.41% 45,656,802
2017-03-07 2017-03-03 26.896 1,707,517 +8,366 2.41% 45,925,901
2017-03-02 2017-02-28 26.853 1,699,151 +11,154 2.40% 45,627,765
2017-03-01 2017-02-27 27.198 1,687,997 +929 2.38% 45,909,375
2017-02-28 2017-02-24 27.628 1,687,068 +9,295 2.38% 46,610,122
2017-02-27 2017-02-23 27.886 1,677,773 -11,154 2.37% 46,786,530
2017-02-24 2017-02-22 28.015 1,688,927 +17,110 2.39% 47,315,616
2017-02-23 2017-02-21 27.585 1,671,817 +28,814 2.36% 46,116,824
2017-02-22 2017-02-20 27.327 1,643,003 +8,366 2.32% 44,897,764
2017-02-21 2017-02-17 27.025 1,634,637 -930 2.31% 44,176,733
2017-02-20 2017-02-16 27.111 1,635,567 +26,026 2.31% 44,342,637
2017-02-17 2017-02-15 27.025 1,609,541 +8,366 2.27% 43,498,503
2017-02-16 2017-02-14 26.552 1,601,175 -71,571 2.26% 42,514,453
2017-02-15 2017-02-13 26.165 1,672,746 -2,789 2.36% 43,766,942
2017-02-14 2017-02-10 25.950 1,675,535 -929 2.37% 43,479,390
2017-02-13 2017-02-09 25.734 1,676,464 +2,788 2.37% 43,142,772
2017-02-10 2017-02-08 25.476 1,673,676 +4,648 2.36% 42,638,874
2017-02-09 2017-02-07 25.218 1,669,028 -18,590 2.36% 42,089,510
2017-02-02 2017-01-27 25.175 1,687,618 +7,436 2.38% 42,485,687
2017-01-26 2017-01-24 24.874 1,680,182 -1,859 2.37% 41,792,350
2017-01-23 2017-01-19 24.659 1,682,041 -930 2.38% 41,476,665
2017-01-19 2017-01-17 24.357 1,682,971 +9,295 2.38% 40,992,621
2017-01-18 2017-01-16 24.400 1,673,676 -7,436 2.36% 40,838,246
2017-01-17 2017-01-13 24.572 1,681,112 -14,872 2.37% 41,309,067
2017-01-16 2017-01-12 24.572 1,695,984 -705 2.40% 41,674,509
2017-01-12 2017-01-10 24.831 1,696,689 -930 2.40% 42,129,925
2017-01-09 2017-01-05 24.702 1,697,619 -4,647 2.40% 41,933,851
2016-12-29 2016-12-23 24.185 1,702,266 +3,718 2.40% 41,169,574
2016-12-22 2016-12-20 24.099 1,698,548 +3,718 2.40% 40,933,462
2016-12-20 2016-12-16 24.529 1,694,830 -4,648 2.39% 41,573,216
2016-12-19 2016-12-15 24.271 1,699,478 +4,648 2.40% 41,248,416
2016-12-13 2016-12-09 24.917 1,694,830 -930 2.39% 42,229,636
2016-12-08 2016-12-06 24.917 1,695,760 +7,436 2.40% 42,252,808
2016-12-07 2016-12-05 24.659 1,688,324 +3,718 2.38% 41,631,594
2016-12-06 2016-12-02 24.615 1,684,606 -56,699 2.38% 41,467,419
2016-12-05 2016-12-01 24.917 1,741,305 +2,788 2.46% 43,387,641
2016-12-01 2016-11-29 24.960 1,738,517 +4,648 2.46% 43,392,989
2016-11-30 2016-11-28 24.745 1,733,869 -5,577 2.45% 42,903,898
2016-11-28 2016-11-24 24.357 1,739,446 -930 2.46% 42,368,200
2016-11-18 2016-11-16 24.314 1,740,376 +2,789 2.46% 42,315,956
2016-11-17 2016-11-15 23.884 1,737,587 +2,788 2.45% 41,500,389
2016-11-11 2016-11-09 23.669 1,734,799 +4,648 2.45% 41,060,523
2016-11-09 2016-11-07 24.142 1,730,151 -10,225 2.44% 41,769,521
2016-11-08 2016-11-04 24.099 1,740,376 +4,648 2.46% 41,941,479
2016-11-07 2016-11-03 24.099 1,735,728 +929 2.45% 41,829,466
2016-11-04 2016-11-02 24.142 1,734,799 +2,789 2.45% 41,881,734
2016-11-03 2016-11-01 24.572 1,732,010 -2,789 2.45% 42,559,756
2016-10-19 2016-10-17 24.659 1,734,799 -1,859 2.45% 42,777,600
2016-10-12 2016-10-07 25.089 1,736,658 +4,648 2.45% 43,570,795
2016-10-06 2016-10-04 24.960 1,732,010 -5,556 2.45% 43,230,575
2016-10-05 2016-10-03 24.917 1,737,566 -4,647 2.45% 43,294,477
2016-10-03 2016-09-29 24.917 1,742,213 +12,083 2.46% 43,410,265
2016-09-30 2016-09-28 24.788 1,730,130 +13,943 2.44% 42,885,833
2016-09-29 2016-09-27 25.003 1,716,187 +929 2.42% 42,909,492
2016-09-26 2016-09-22 25.089 1,715,258 +2,789 2.42% 43,033,893
2016-09-23 2016-09-21 25.218 1,712,469 +3,718 2.42% 43,185,004
2016-09-21 2016-09-19 24.960 1,708,751 +4,647 2.41% 42,650,036
2016-09-14 2016-09-12 24.572 1,704,104 -929 2.41% 41,874,037
2016-09-13 2016-09-09 25.433 1,705,033 +20,449 2.41% 43,364,356
2016-09-12 2016-09-08 24.917 1,684,584 -15,802 2.38% 41,974,339
2016-09-09 2016-09-07 24.960 1,700,386 -3,718 2.40% 42,441,248
2016-09-08 2016-09-06 24.874 1,704,104 -4,647 2.41% 42,387,379
2016-09-07 2016-09-05 24.745 1,708,751 +1,859 2.41% 42,282,363
2016-09-06 2016-09-02 24.443 1,706,892 +929 2.41% 41,722,181
2016-09-05 2016-09-01 24.271 1,705,963 -54,840 2.41% 41,405,815
2016-09-02 2016-08-31 24.271 1,760,803 +929 2.49% 42,736,849
2016-09-01 2016-08-30 24.486 1,759,874 +16,731 2.49% 43,092,974
2016-08-31 2016-08-29 25.519 1,743,143 -2,788 2.46% 44,483,642
2016-08-26 2016-08-24 24.960 1,745,931 +1,859 2.47% 43,578,040
2016-08-25 2016-08-23 25.390 1,744,072 -1,859 2.46% 44,282,186
2016-08-23 2016-08-19 25.691 1,745,931 +1,859 2.47% 44,855,328
2016-08-19 2016-08-17 25.433 1,744,072 -3,718 2.46% 44,357,240
2016-08-18 2016-08-16 25.993 1,747,790 +8,365 2.47% 45,429,590
2016-08-17 2016-08-15 25.993 1,739,425 -5,577 2.46% 45,212,162
2016-08-16 2016-08-12 25.175 1,745,002 +11,154 2.46% 43,930,326
2016-08-15 2016-08-11 25.089 1,733,848 -45,545 2.45% 43,500,295
2016-08-12 2016-08-10 24.185 1,779,393 +929 2.51% 43,034,902
2016-08-10 2016-08-08 24.400 1,778,464 +13,013 2.51% 43,395,107
2016-08-09 2016-08-05 23.669 1,765,451 +35,321 2.49% 41,786,018
2016-08-05 2016-08-03 23.109 1,730,130 +930 2.44% 39,982,105
2016-08-04 2016-08-01 23.411 1,729,200 +21,378 2.44% 40,481,515
2016-07-29 2016-07-27 23.368 1,707,822 -32,532 2.41% 39,907,550
2016-07-28 2016-07-26 23.497 1,740,354 -1,859 2.46% 40,892,425
2016-07-27 2016-07-25 23.368 1,742,213 -26,956 2.46% 40,711,182
2016-07-21 2016-07-19 23.109 1,769,169 +10,225 2.50% 40,884,269
2016-07-19 2016-07-15 22.894 1,758,944 +1,859 2.48% 40,269,503
2016-07-18 2016-07-14 22.808 1,757,085 +12,083 2.48% 40,075,714
2016-07-15 2016-07-13 22.894 1,745,002 -929 2.46% 39,950,313
2016-07-14 2016-07-12 22.636 1,745,931 +30,673 2.47% 39,520,775
2016-07-13 2016-07-11 22.335 1,715,258 +6,507 2.42% 38,309,761
2016-07-11 2016-07-07 21.947 1,708,751 +6,506 2.41% 37,502,618
2016-07-08 2016-07-06 22.033 1,702,245 +4,648 2.40% 37,506,337
2016-07-06 2016-07-04 22.722 1,697,597 -1,859 2.40% 38,572,799
2016-07-05 2016-06-30 22.163 1,699,456 +24,166 2.40% 37,664,290
2016-07-04 2016-06-29 22.206 1,675,290 +17,661 2.37% 37,200,804
2016-06-30 2016-06-28 21.904 1,657,629 +929 2.34% 36,309,289
2016-06-28 2016-06-24 22.163 1,656,700 +6,507 2.34% 36,716,707
2016-06-14 2016-06-10 23.411 1,650,193 -21,379 2.33% 38,631,918
2016-06-10 2016-06-07 23.712 1,671,572 +2,789 2.36% 39,635,954
2016-06-01 2016-05-30 23.152 1,668,783 -930 2.36% 38,636,232
2016-05-31 2016-05-27 23.324 1,669,713 -929 2.36% 38,945,182
2016-05-25 2016-05-23 28.993 1,670,642 +113,398 2.36% 48,436,559
2016-05-24 2016-05-20 28.707 1,557,244 +149,588 2.20% 44,704,020
2016-05-23 2016-05-19 28.469 1,407,656 -27,727 2.20% 40,074,703
2016-05-19 2016-05-17 28.755 1,435,383 +3,361 2.24% 41,274,074
2016-05-17 2016-05-13 28.517 1,432,022 -6,722 2.24% 40,836,556
2016-05-11 2016-05-09 28.136 1,438,744 +840 2.25% 40,480,289
2016-05-09 2016-05-05 29.040 1,437,904 +9,243 2.25% 41,757,292
2016-05-06 2016-05-04 29.136 1,428,661 +3,360 2.23% 41,624,901
2016-05-04 2016-04-29 29.374 1,425,301 +5,042 2.23% 41,866,278
2016-05-03 2016-04-28 29.421 1,420,259 +16,804 2.22% 41,785,791
2016-04-29 2016-04-27 29.421 1,403,455 +2,521 2.19% 41,291,396
2016-04-27 2016-04-25 29.469 1,400,934 +1,680 2.19% 41,283,919
2016-04-26 2016-04-22 29.564 1,399,254 +4,201 2.19% 41,367,641
2016-04-25 2016-04-21 29.659 1,395,053 +23,526 2.18% 41,376,271
2016-04-22 2016-04-20 29.278 1,371,527 +5,881 2.14% 40,156,151
2016-04-21 2016-04-19 29.469 1,365,646 +3,361 2.13% 40,244,023
2016-04-20 2016-04-18 29.088 1,362,285 +10,083 2.13% 39,626,141
2016-04-15 2016-04-13 29.612 1,352,202 -6,722 2.11% 40,040,967
2016-04-13 2016-04-11 28.850 1,358,924 -4,621 2.12% 39,204,904
2016-04-12 2016-04-08 28.517 1,363,545 +48,732 2.13% 38,883,817
2016-04-07 2016-04-05 28.279 1,314,813 +5,041 2.05% 37,181,168
2016-04-06 2016-04-01 29.183 1,309,772 +17,645 2.05% 38,223,352
2016-03-30 2016-03-24 25.470 1,292,127 -4,201 2.02% 32,910,280
2016-03-23 2016-03-21 26.136 1,296,328 -2,521 2.03% 33,881,283
2016-03-22 2016-03-18 25.565 1,298,849 -3,361 2.03% 33,205,158
2016-03-21 2016-03-17 24.994 1,302,210 +8,402 2.03% 32,547,147
2016-03-18 2016-03-16 24.756 1,293,808 +840 2.02% 32,029,177
2016-03-08 2016-03-04 25.137 1,292,968 -12,603 2.02% 32,500,818
2016-03-07 2016-03-03 24.518 1,305,571 -11,482 2.04% 32,009,605
2016-03-04 2016-03-02 24.470 1,317,053 -11,763 2.06% 32,228,417
2016-03-03 2016-03-01 23.994 1,328,816 -3,361 2.08% 31,883,646
2016-03-01 2016-02-26 24.327 1,332,177 +840 2.08% 32,408,239
2016-02-25 2016-02-23 24.518 1,331,337 -3,360 2.08% 32,641,329
2016-02-24 2016-02-22 24.232 1,334,697 +15,964 2.09% 32,342,461
2016-02-23 2016-02-19 23.732 1,318,733 +2,520 2.06% 31,296,418
2016-02-22 2016-02-18 23.851 1,316,213 +7,562 2.06% 31,393,266
2016-02-19 2016-02-17 23.756 1,308,651 +2,521 2.04% 31,088,301
2016-02-18 2016-02-16 23.851 1,306,130 +5,041 2.04% 31,152,774
2016-02-17 2016-02-15 23.232 1,301,089 +840 2.03% 30,227,305
2016-02-15 2016-02-11 22.804 1,300,249 +1,681 2.03% 29,650,679
2016-02-12 2016-02-05 23.756 1,298,568 +16,804 2.03% 30,848,769
2016-02-11 2016-02-04 23.804 1,281,764 +4,201 2.00% 30,510,595
2016-02-05 2016-02-03 23.804 1,277,563 +9,242 2.00% 30,410,596
2016-02-04 2016-02-02 24.994 1,268,321 +840 1.98% 31,700,133
2016-01-29 2016-01-27 24.994 1,267,481 -2,520 1.98% 31,679,138
2016-01-26 2016-01-22 24.899 1,270,001 +840 1.98% 31,621,200
2016-01-25 2016-01-21 24.422 1,269,161 +5,041 1.98% 30,996,073
2016-01-22 2016-01-20 26.089 1,264,120 -840 1.98% 32,979,302
2016-01-21 2016-01-19 27.041 1,264,960 -1,680 1.98% 34,205,640
2016-01-20 2016-01-18 25.946 1,266,640 +3,360 1.98% 32,864,142
2016-01-19 2016-01-15 26.850 1,263,280 -1,680 1.97% 33,919,647
2016-01-15 2016-01-13 27.184 1,264,960 +840 1.98% 34,386,304
2016-01-14 2016-01-12 27.231 1,264,120 +2,521 1.98% 34,423,651
2016-01-13 2016-01-11 27.898 1,261,599 +1,680 1.97% 35,195,857
2016-01-12 2016-01-08 29.040 1,259,919 -4,201 1.97% 36,588,538
2016-01-11 2016-01-07 28.707 1,264,120 -4,201 1.98% 36,289,268
2016-01-06 2016-01-04 29.850 1,268,321 +18,485 1.98% 37,859,016
2016-01-05 2015-12-31 30.707 1,249,836 -840 1.95% 38,378,265
2015-12-30 2015-12-28 30.326 1,250,676 +1,680 1.95% 37,927,730
2015-12-29 2015-12-24 30.469 1,248,996 +2,521 1.95% 38,055,166
2015-12-23 2015-12-21 30.278 1,246,475 +1,680 1.95% 37,740,990
2015-12-22 2015-12-18 29.897 1,244,795 +840 1.95% 37,216,033
2015-12-21 2015-12-17 29.374 1,243,955 +840 1.94% 36,539,486
2015-12-17 2015-12-15 28.993 1,243,115 +841 1.94% 36,041,362
2015-12-14 2015-12-10 29.612 1,242,274 +3,360 1.94% 36,785,815
2015-12-10 2015-12-08 29.802 1,238,914 +841 1.94% 36,922,244
2015-12-04 2015-12-02 30.945 1,238,073 +1,680 1.93% 38,311,769
2015-12-03 2015-12-01 30.659 1,236,393 +8,402 1.93% 37,906,615
2015-12-01 2015-11-27 30.611 1,227,991 +1,681 1.92% 37,590,556
2015-11-26 2015-11-24 31.326 1,226,310 +4,201 1.92% 38,414,816
2015-11-24 2015-11-20 31.373 1,222,109 +1,680 1.91% 38,341,399
2015-11-18 2015-11-16 31.040 1,220,429 +1,680 1.91% 37,881,984
2015-11-12 2015-11-10 31.659 1,218,749 +2,521 1.90% 38,584,112
2015-11-11 2015-11-09 32.373 1,216,228 -9,242 1.90% 39,372,819
2015-11-10 2015-11-06 31.992 1,225,470 +16,804 1.91% 39,205,280
2015-11-09 2015-11-05 31.706 1,208,666 +7,562 1.89% 38,322,438
2015-11-06 2015-11-04 31.849 1,201,104 +16,804 1.88% 38,254,218
2015-11-05 2015-11-03 31.183 1,184,300 +840 1.85% 36,929,687
2015-11-04 2015-11-02 30.849 1,183,460 -39,490 1.85% 36,509,105
2015-10-26 2015-10-22 30.992 1,222,950 -840 1.91% 37,902,014
2015-10-20 2015-10-16 31.516 1,223,790 -4,201 1.91% 38,568,921
2015-10-19 2015-10-15 31.183 1,227,991 -5,041 1.92% 38,292,091
2015-10-14 2015-10-12 30.945 1,233,032 -27,727 1.93% 38,155,777
2015-10-13 2015-10-09 30.945 1,260,759 +6,722 1.97% 39,013,780
2015-10-12 2015-10-08 30.849 1,254,037 +840 1.96% 38,686,368
2015-10-09 2015-10-07 30.992 1,253,197 -1,681 1.96% 38,839,438
2015-10-05 2015-09-30 28.469 1,254,878 +6,722 1.96% 35,725,251
2015-10-02 2015-09-29 28.183 1,248,156 -840 1.95% 35,177,354
2015-09-30 2015-09-25 28.898 1,248,996 +840 1.95% 36,092,946
2015-09-29 2015-09-24 29.088 1,248,156 +840 1.95% 36,306,357
2015-09-25 2015-09-23 29.231 1,247,316 +2,521 1.95% 36,460,067
2015-09-24 2015-09-22 30.183 1,244,795 -5,881 1.95% 37,571,600
2015-09-23 2015-09-21 29.421 1,250,676 +19,324 1.95% 36,796,447
2015-09-22 2015-09-18 29.516 1,231,352 +54,614 1.92% 36,345,153
2015-09-21 2015-09-17 28.136 1,176,738 -11,763 1.84% 33,108,527
2015-09-18 2015-09-16 27.374 1,188,501 +20,165 1.86% 32,534,190
2015-09-17 2015-09-15 25.994 1,168,336 +33,608 1.83% 30,369,175
2015-09-10 2015-09-08 28.564 1,134,728 -5,041 1.77% 32,412,731
2015-09-09 2015-09-07 27.279 1,139,769 -10,082 1.78% 31,091,671
2015-09-08 2015-09-04 27.422 1,149,851 -4,201 1.80% 31,530,920
2015-09-07 2015-09-02 27.231 1,154,052 -841 1.80% 31,426,354
2015-09-04 2015-09-01 27.136 1,154,893 -4,201 1.80% 31,339,294
2015-09-02 2015-08-31 27.755 1,159,094 -5,881 1.81% 32,170,648
2015-09-01 2015-08-28 28.517 1,164,975 -49,572 1.82% 33,221,254
2015-08-31 2015-08-27 28.088 1,214,547 -70,578 1.90% 34,114,494
2015-08-28 2015-08-26 26.708 1,285,125 -6,722 2.01% 34,322,652
2015-08-27 2015-08-25 26.612 1,291,847 +28,567 2.02% 34,379,178
2015-08-26 2015-08-24 27.374 1,263,280 -8,402 1.97% 34,581,200
2015-08-25 2015-08-21 29.183 1,271,682 +35,289 1.99% 37,111,764
2015-08-24 2015-08-20 30.135 1,236,393 +21,005 1.93% 37,259,142
2015-08-20 2015-08-18 30.992 1,215,388 +2,521 1.90% 37,667,650
2015-08-19 2015-08-17 31.326 1,212,867 +30,247 1.90% 37,993,707
2015-08-18 2015-08-14 32.040 1,182,620 +21,846 1.85% 37,890,722
2015-08-17 2015-08-13 32.087 1,160,774 +20,165 1.81% 37,246,045
2015-08-14 2015-08-12 32.230 1,140,609 +33,608 1.78% 36,761,909
2015-08-13 2015-08-11 32.944 1,107,001 -2,520 1.73% 36,469,239
2015-08-12 2015-08-10 32.944 1,109,521 +5,881 1.73% 36,552,259
2015-08-11 2015-08-07 32.611 1,103,640 -2,521 1.72% 35,990,726
2015-08-10 2015-08-06 31.897 1,106,161 +5,042 1.73% 35,283,019
2015-08-06 2015-08-04 32.135 1,101,119 +19,425 1.72% 35,384,301
2015-08-05 2015-08-03 32.373 1,081,694 -8,402 1.69% 35,017,564
2015-08-04 2015-07-31 33.277 1,090,096 -11,763 1.70% 36,275,593
2015-08-03 2015-07-30 33.515 1,101,859 -7,562 1.72% 36,929,317
2015-07-31 2015-07-29 33.849 1,109,421 +2,521 1.73% 37,552,476
2015-07-30 2015-07-28 33.373 1,106,900 +4,201 1.73% 36,940,180
2015-07-29 2015-07-27 33.706 1,102,699 -10,923 1.72% 37,167,456
2015-07-27 2015-07-23 35.467 1,113,622 +841 1.74% 39,497,233
2015-07-24 2015-07-22 35.277 1,112,781 -17,645 1.74% 39,255,499
2015-07-22 2015-07-20 36.039 1,130,426 -9,242 1.77% 40,739,023
2015-07-21 2015-07-17 36.467 1,139,668 +17,644 1.78% 41,560,400
2015-07-17 2015-07-15 35.515 1,122,024 +16,805 1.75% 39,848,646
2015-07-16 2015-07-14 36.515 1,105,219 +4,201 1.73% 40,356,761
2015-07-14 2015-07-10 35.182 1,101,018 -96,624 1.72% 38,735,704
2015-07-13 2015-07-09 33.230 1,197,642 -35,289 1.87% 39,797,431
2015-07-10 2015-07-08 29.993 1,232,931 +29,407 1.93% 36,978,724
2015-07-09 2015-07-07 34.087 1,203,524 +51,253 1.88% 41,024,224
2015-07-08 2015-07-06 37.181 1,152,271 +21,005 1.80% 42,842,841
2015-07-07 2015-07-03 40.942 1,131,266 +3,361 1.77% 46,316,505
2015-07-06 2015-07-02 42.704 1,127,905 +2,420 1.76% 48,165,665
2015-07-03 2015-06-30 44.084 1,125,485 +1,680 1.76% 49,616,177
2015-07-02 2015-06-29 42.608 1,123,805 +8,402 1.76% 47,883,578
2015-06-30 2015-06-26 45.322 1,115,403 +2,521 1.74% 50,552,351
2015-06-25 2015-06-23 46.655 1,112,882 -840 1.74% 51,921,567
2015-06-23 2015-06-19 45.465 1,113,722 -2,521 1.74% 50,635,228
2015-06-18 2015-06-16 45.227 1,116,243 +4,201 1.74% 50,484,139
2015-06-15 2015-06-11 46.274 1,112,042 -840 1.74% 51,458,847
2015-06-12 2015-06-10 46.369 1,112,882 -3,361 1.74% 51,603,680
2015-06-11 2015-06-09 46.893 1,116,243 +18,485 1.74% 52,344,081
2015-06-10 2015-06-08 48.678 1,097,758 +31,928 1.72% 53,437,056
2015-06-09 2015-06-05 48.678 1,065,830 -5,042 1.67% 51,882,854
2015-06-08 2015-06-04 49.750 1,070,872 +4,201 1.67% 53,275,367
2015-06-05 2015-06-03 49.273 1,066,671 +9,243 1.67% 52,558,557
2015-06-04 2015-06-02 50.583 1,057,428 +26,886 1.65% 53,487,505
2015-06-03 2015-06-01 50.940 1,030,542 +14,284 1.61% 52,495,499
2015-06-01 2015-05-28 50.583 1,016,258 -30,248 1.59% 51,405,018
2015-05-29 2015-05-27 52.249 1,046,506 -8,402 1.64% 54,678,784
2015-05-28 2015-05-26 56.234 1,054,908 -16,804 1.65% 59,321,798
2015-05-27 2015-05-22 52.182 1,071,712 +37,740 1.67% 55,924,391
2015-05-21 2015-05-19 51.200 1,033,972 +2,443 1.67% 52,939,407
2015-05-20 2015-05-18 50.586 1,031,529 -8,958 1.66% 52,181,060
2015-05-19 2015-05-15 50.341 1,040,487 -8,145 1.68% 52,378,705
2015-05-18 2015-05-14 50.095 1,048,632 -814 1.69% 52,531,223
2015-05-15 2015-05-13 50.463 1,049,446 +4,072 1.69% 52,958,559
2015-05-14 2015-05-12 51.200 1,045,374 -2,444 1.69% 53,523,190
2015-05-13 2015-05-11 50.954 1,047,818 -15,474 1.69% 53,391,017
2015-05-12 2015-05-08 50.463 1,063,292 -3,258 1.71% 53,657,275
2015-05-11 2015-05-07 48.622 1,066,550 -29,626 1.72% 51,857,389
2015-05-06 2015-05-04 50.954 1,096,176 +6,516 1.77% 55,855,073
2015-05-05 2015-04-30 50.954 1,089,660 +1,628 1.76% 55,523,054
2015-05-04 2015-04-29 51.937 1,088,032 -765 1.75% 56,508,825
2015-04-30 2015-04-28 52.305 1,088,797 +10,588 1.76% 56,949,610
2015-04-29 2015-04-27 52.182 1,078,209 +4,072 1.74% 56,263,420
2015-04-27 2015-04-23 52.305 1,074,137 -5,701 1.73% 56,182,818
2015-04-24 2015-04-22 53.533 1,079,838 -8,145 1.74% 57,806,854
2015-04-23 2015-04-21 52.305 1,087,983 -13,845 1.75% 56,907,034
2015-04-22 2015-04-20 50.218 1,101,828 -30,135 1.78% 55,331,361
2015-04-21 2015-04-17 51.323 1,131,963 +15,474 1.82% 58,095,535
2015-04-20 2015-04-16 52.673 1,116,489 -2,443 1.80% 58,809,296
2015-04-17 2015-04-15 50.218 1,118,932 -4,072 1.80% 56,190,286
2015-04-16 2015-04-14 51.323 1,123,004 -2,580 1.81% 57,635,734
2015-04-15 2015-04-13 55.989 1,125,584 -24,915 1.81% 63,019,796
2015-04-14 2015-04-10 45.184 1,150,499 -4,073 1.85% 51,983,834
2015-04-13 2015-04-09 42.483 1,154,572 -22,804 1.86% 49,049,136
2015-04-10 2015-04-08 39.290 1,177,376 +21,990 1.90% 46,259,336
2015-04-09 2015-04-02 35.901 1,155,386 +14,660 1.86% 41,479,996
2015-04-08 2015-04-01 35.803 1,140,726 +2,444 1.84% 40,841,633
2015-04-02 2015-03-31 34.919 1,138,282 +8,144 1.83% 39,747,855
2015-04-01 2015-03-30 35.312 1,130,138 +4,072 1.82% 39,907,507
2015-03-31 2015-03-27 34.526 1,126,066 +5,701 1.82% 38,878,849
2015-03-30 2015-03-26 34.084 1,120,365 +9,774 1.81% 38,186,797
2015-03-27 2015-03-25 34.330 1,110,591 -77,373 1.79% 38,126,379
2015-03-24 2015-03-20 34.133 1,187,964 -2,443 1.92% 40,549,203
2015-03-23 2015-03-19 34.330 1,190,407 +1,628 1.92% 40,866,447
2015-03-20 2015-03-18 34.232 1,188,779 +4,887 1.92% 40,693,790
2015-03-19 2015-03-17 34.084 1,183,892 +12,266 1.91% 40,352,067
2015-03-18 2015-03-16 34.035 1,171,626 +1,629 1.89% 39,876,448
2015-03-17 2015-03-13 33.790 1,169,997 +12,217 1.89% 39,533,696
2015-03-16 2015-03-12 33.740 1,157,780 +4,886 1.87% 39,064,027
2015-03-13 2015-03-11 33.151 1,152,894 +815 1.86% 38,219,710
2015-03-11 2015-03-09 33.348 1,152,079 +814 1.86% 38,419,019
2015-03-09 2015-03-05 33.053 1,151,265 -3,258 1.86% 38,052,623
2015-03-06 2015-03-04 33.397 1,154,523 -814 1.86% 38,557,222
2015-03-05 2015-03-03 33.740 1,155,337 -815 1.86% 38,981,599
2015-03-03 2015-02-27 34.133 1,156,152 -3,868 1.86% 39,463,352
2015-02-27 2015-02-25 34.035 1,160,020 -3,258 1.87% 39,481,436
2015-02-17 2015-02-13 34.330 1,163,278 -7,330 1.88% 39,935,114
2015-02-10 2015-02-06 34.035 1,170,608 -12,217 1.89% 39,841,800
2015-02-06 2015-02-04 33.642 1,182,825 +1,629 1.91% 39,792,873
2015-02-05 2015-02-03 33.397 1,181,196 +78,187 1.90% 39,448,011
2015-02-03 2015-01-30 33.642 1,103,009 -814 1.78% 37,107,685
2015-02-02 2015-01-29 33.642 1,103,823 -2,443 1.78% 37,135,070
2015-01-28 2015-01-26 33.888 1,106,266 -2,444 1.78% 37,488,916
2015-01-27 2015-01-23 33.642 1,108,710 -814 1.79% 37,299,479
2015-01-22 2015-01-20 32.513 1,109,524 +814 1.79% 36,073,553
2015-01-21 2015-01-19 31.923 1,108,710 -10,588 1.79% 35,393,666
2015-01-20 2015-01-16 33.790 1,119,298 +1,629 1.80% 37,820,599
2015-01-19 2015-01-15 33.397 1,117,669 -7,330 1.80% 37,326,421
2015-01-14 2015-01-12 33.495 1,124,999 +815 1.81% 37,681,722
2015-01-13 2015-01-09 33.986 1,124,184 +19,547 1.81% 38,206,542
2015-01-09 2015-01-07 34.379 1,104,637 +12,216 1.78% 37,976,231
2015-01-08 2015-01-06 34.575 1,092,421 +23,619 1.76% 37,770,865
2015-01-07 2015-01-05 34.919 1,068,802 +2,444 1.72% 37,321,672
2015-01-06 2015-01-02 34.674 1,066,358 +25,248 1.72% 36,974,471
2015-01-05 2014-12-31 34.133 1,041,110 +1,629 1.68% 35,536,582
2015-01-02 2014-12-29 34.133 1,039,481 +15,474 1.68% 35,480,979
2014-12-30 2014-12-24 33.102 1,024,007 +815 1.65% 33,896,672
2014-12-29 2014-12-22 33.446 1,023,192 +12,217 1.65% 34,221,456
2014-12-23 2014-12-19 33.102 1,010,975 +814 1.63% 33,465,286
2014-12-22 2014-12-18 33.053 1,010,161 +17,918 1.63% 33,388,730
2014-12-19 2014-12-17 33.839 992,243 +9,920 1.60% 33,576,197
2014-12-18 2014-12-16 34.379 982,323 +815 1.58% 33,771,207
2014-12-17 2014-12-15 33.839 981,508 -815 1.58% 33,212,938
2014-12-16 2014-12-12 34.379 982,323 -1,628 1.58% 33,771,207
2014-12-15 2014-12-11 34.232 983,951 -815 1.59% 33,682,202
2014-12-12 2014-12-10 34.772 984,766 +10,588 1.59% 34,242,111
2014-12-11 2014-12-09 34.428 974,178 -814 1.57% 33,539,035
2014-12-09 2014-12-05 35.312 974,992 +6,515 1.57% 34,428,982
2014-12-08 2014-12-04 36.589 968,477 -4,072 1.56% 35,435,602
2014-12-05 2014-12-03 35.410 972,549 -815 1.57% 34,438,243
2014-12-03 2014-12-01 34.133 973,364 +834 1.57% 33,224,184
2014-12-02 2014-11-28 34.821 972,530 +2,443 1.57% 33,864,407
2014-11-28 2014-11-26 33.348 970,087 +814 1.56% 32,350,030
2014-11-27 2014-11-25 33.053 969,273 +1,629 1.56% 32,037,263
2014-11-26 2014-11-24 33.888 967,644 +5,701 1.56% 32,791,322
2014-11-19 2014-11-17 34.084 961,943 -4,072 1.55% 32,787,103
2014-11-17 2014-11-13 33.937 966,015 +2,444 1.56% 32,783,563
2014-11-13 2014-11-11 34.232 963,571 -12,217 1.55% 32,984,563
2014-11-12 2014-11-10 33.544 975,788 -14,660 1.57% 32,731,839
2014-11-11 2014-11-07 32.414 990,448 +2,443 1.60% 32,104,791
2014-10-30 2014-10-28 32.169 988,005 -1,629 1.59% 31,782,984
2014-10-16 2014-10-14 31.236 989,634 -9,773 1.60% 30,911,918
2014-10-15 2014-10-13 31.236 999,407 -10,588 1.61% 31,217,185
2014-10-13 2014-10-09 31.923 1,009,995 -4,887 1.63% 32,242,359
2014-10-10 2014-10-08 31.678 1,014,882 +815 1.64% 32,149,150
2014-10-09 2014-10-07 32.365 1,014,067 -8,145 1.63% 32,820,583
2014-10-08 2014-10-06 31.530 1,022,212 +814 1.65% 32,230,737
2014-10-07 2014-10-03 31.629 1,021,398 -4,072 1.65% 32,305,399
2014-10-06 2014-09-30 30.401 1,025,470 +8,959 1.65% 31,175,099
2014-10-03 2014-09-29 32.414 1,016,511 -26,877 1.64% 32,949,608
2014-09-30 2014-09-26 33.446 1,043,388 -1,629 1.68% 34,896,927
2014-09-29 2014-09-25 33.790 1,045,017 +1,629 1.68% 35,310,676
2014-09-26 2014-09-24 33.348 1,043,388 -2,443 1.68% 34,794,439
2014-09-24 2014-09-22 32.709 1,045,831 -9,675 1.69% 34,208,180
2014-09-23 2014-09-19 34.133 1,055,506 +2,443 1.70% 36,027,966
2014-09-22 2014-09-18 34.035 1,053,063 -5,701 1.70% 35,841,141
2014-09-19 2014-09-17 34.772 1,058,764 -815 1.71% 36,815,157
2014-09-18 2014-09-16 34.084 1,059,579 +815 1.71% 36,114,952
2014-09-16 2014-09-12 35.852 1,058,764 +17,918 1.71% 37,959,131
2014-09-15 2014-09-11 35.705 1,040,846 -13,846 1.68% 37,163,373
2014-09-12 2014-09-10 35.558 1,054,692 -19,547 1.70% 37,502,347
2014-09-10 2014-09-05 35.803 1,074,239 +16,945 1.73% 38,461,186
2014-09-08 2014-09-04 35.951 1,057,294 +4,072 1.70% 38,010,281
2014-09-05 2014-09-03 36.245 1,053,222 +55,383 1.70% 38,174,250
2014-09-04 2014-09-02 34.870 997,839 +814 1.61% 34,794,697
2014-09-03 2014-09-01 35.017 997,025 +4,073 1.61% 34,913,212
2014-09-02 2014-08-29 33.348 992,952 +19,546 1.60% 33,112,522
2014-08-29 2014-08-27 34.870 973,406 -814 1.57% 33,942,717
2014-08-28 2014-08-26 34.624 974,220 -26,877 1.57% 33,731,868
2014-08-27 2014-08-25 35.951 1,001,097 +1,452 1.61% 35,989,969
2014-08-26 2014-08-22 36.343 999,645 +22,805 1.61% 36,330,531
2014-08-25 2014-08-21 34.575 976,840 +23,619 1.57% 33,774,609
2014-08-22 2014-08-20 33.691 953,221 -8,145 1.54% 32,115,298
2014-08-21 2014-08-19 33.348 961,366 -5,701 1.55% 32,059,206
2014-08-20 2014-08-18 33.446 967,067 +44,795 1.56% 32,344,311
2014-08-19 2014-08-15 32.316 922,272 +13,894 1.49% 29,804,315
2014-08-18 2014-08-14 30.303 908,378 -7,330 1.46% 27,526,184
2014-08-13 2014-08-11 29.468 915,708 +57,826 1.48% 26,983,762
2014-08-11 2014-08-07 29.271 857,882 +11,403 1.38% 25,111,234
2014-08-08 2014-08-06 29.861 846,479 -8,959 1.36% 25,276,329
2014-08-07 2014-08-05 29.664 855,438 -815 1.38% 25,375,798
2014-08-06 2014-08-04 29.811 856,253 +4,073 1.38% 25,526,133
2014-08-05 2014-08-01 28.535 852,180 +2,443 1.37% 24,316,536
2014-08-04 2014-07-31 28.829 849,737 +814 1.37% 24,497,223
2014-08-01 2014-07-30 28.731 848,923 -814 1.37% 24,390,371
2014-07-31 2014-07-29 29.222 849,737 +17,918 1.37% 24,831,087
2014-07-30 2014-07-28 28.977 831,819 -815 1.34% 24,103,221
2014-07-25 2014-07-23 27.159 832,634 -814 1.34% 22,613,798
2014-07-24 2014-07-22 26.619 833,448 +13,438 1.34% 22,185,643
2014-07-23 2014-07-21 26.128 820,010 -814 1.32% 21,425,206
2014-07-22 2014-07-18 26.079 820,824 -40,723 1.32% 21,406,162
2014-07-17 2014-07-15 25.784 861,547 +815 1.39% 22,214,294
2014-07-16 2014-07-14 26.177 860,732 +6,515 1.39% 22,531,463
2014-07-11 2014-07-09 25.882 854,217 -814 1.38% 22,109,202
2014-07-10 2014-07-08 25.735 855,031 +10,588 1.38% 22,004,291
2014-07-09 2014-07-07 25.735 844,443 +814 1.36% 21,731,808
2014-07-08 2014-07-04 25.882 843,629 -3,257 1.36% 21,835,158
2014-07-03 2014-06-30 25.490 846,886 -1,629 1.37% 21,586,714
2014-06-30 2014-06-26 25.833 848,515 +814 1.37% 21,919,947
2014-06-27 2014-06-25 25.490 847,701 +815 1.37% 21,607,488
2014-06-19 2014-06-17 25.882 846,886 -4,073 1.37% 21,919,458
2014-06-18 2014-06-16 26.079 850,959 -814 1.37% 22,192,048
2014-06-13 2014-06-11 24.949 851,773 +3,258 1.37% 21,251,120
2014-06-12 2014-06-10 24.900 848,515 +9,773 1.37% 21,128,162
2014-06-11 2014-06-09 24.704 838,742 -4,887 1.35% 20,720,041
2014-06-05 2014-06-03 24.556 843,629 -4,072 1.36% 20,716,469
2014-06-04 2014-05-30 24.556 847,701 -2,443 1.37% 20,816,463
2014-05-28 2014-05-26 24.434 850,144 -2,345 1.37% 20,772,072
2014-05-27 2014-05-23 26.502 852,489 -815 1.37% 22,593,003
2014-05-26 2014-05-22 26.502 853,304 +51,374 1.38% 22,614,602
2014-05-12 2014-05-08 25.833 801,930 -4,664 1.35% 20,716,583
2014-05-08 2014-05-05 25.885 806,594 +23,319 1.36% 20,878,578
2014-05-02 2014-04-29 25.936 783,275 +17,100 1.32% 20,315,277
2014-04-29 2014-04-25 26.091 766,175 +5,441 1.29% 19,990,050
2014-04-28 2014-04-24 26.297 760,734 +6,218 1.28% 20,004,683
2014-04-25 2014-04-23 26.039 754,516 +10,105 1.27% 19,647,030
2014-04-16 2014-04-14 26.245 744,411 +2,332 1.26% 19,537,136
2014-04-15 2014-04-11 26.245 742,079 -1,555 1.25% 19,475,932
2014-04-14 2014-04-10 26.142 743,634 +3,098 1.26% 19,440,207
2014-04-10 2014-04-08 25.293 740,536 -3,109 1.25% 18,730,425
2014-03-31 2014-03-27 24.135 743,645 +1,555 1.26% 17,948,016
2014-03-28 2014-03-26 24.084 742,090 +3,886 1.25% 17,872,297
2014-03-27 2014-03-25 23.929 738,204 +3,887 1.25% 17,664,742
2014-03-26 2014-03-24 24.238 734,317 +6,218 1.24% 17,798,460
2014-03-25 2014-03-21 23.672 728,099 +777 1.23% 17,235,592
2014-03-20 2014-03-18 24.315 727,322 +5,441 1.23% 17,685,058
2014-03-05 2014-03-03 25.422 721,881 -2,332 1.22% 18,351,455
2014-02-27 2014-02-25 25.679 724,213 -7,305 1.22% 18,597,082
2014-02-14 2014-02-12 26.451 731,518 +3,110 1.24% 19,349,336
2014-02-12 2014-02-10 25.833 728,408 -355 1.23% 18,817,259
2014-02-11 2014-02-07 25.550 728,763 +1,555 1.23% 18,620,164
2014-02-04 2014-01-28 26.039 727,208 +1,554 1.23% 18,935,950
2014-01-29 2014-01-27 25.833 725,654 +778 1.23% 18,746,114
2014-01-22 2014-01-20 27.274 724,876 +23,481 1.22% 19,770,494
2014-01-21 2014-01-17 27.686 701,395 -3,886 1.18% 19,418,822
2013-12-30 2013-12-24 27.326 705,281 -731 1.19% 19,272,349
2013-12-20 2013-12-18 28.046 706,012 +3,109 1.19% 19,800,973
2013-12-17 2013-12-13 28.252 702,903 +5,441 1.19% 19,858,465
2013-12-13 2013-12-11 28.406 697,462 +2,332 1.18% 19,812,422
2013-12-04 2013-12-02 29.075 695,130 -30,314 1.17% 20,211,215
2013-12-03 2013-11-29 29.178 725,444 +777 1.23% 21,167,272
2013-12-02 2013-11-28 29.744 724,667 +31,092 1.22% 21,554,813
2013-11-27 2013-11-25 29.024 693,575 +1,554 1.17% 20,130,311
2013-11-26 2013-11-22 28.715 692,021 -3,886 1.17% 19,871,535
2013-11-19 2013-11-15 27.274 695,907 -778 1.18% 18,980,385
2013-11-14 2013-11-12 27.171 696,685 +7,773 1.18% 18,929,900
2013-11-12 2013-11-08 27.017 688,912 -58,296 1.16% 18,612,341
2013-10-30 2013-10-28 27.120 747,208 +777 1.26% 20,264,228
2013-10-28 2013-10-24 27.068 746,431 -1,555 1.26% 20,204,744
2013-10-25 2013-10-23 27.171 747,986 +1,058 1.26% 20,323,820
2013-10-22 2013-10-18 27.635 746,928 +28,760 1.26% 20,641,011
2013-10-18 2013-10-16 27.480 718,168 +777 1.21% 19,735,369
2013-10-15 2013-10-10 27.274 717,391 -3,886 1.21% 19,566,346
2013-10-07 2013-10-03 27.068 721,277 +2,332 1.22% 19,523,864
2013-09-26 2013-09-24 28.046 718,945 -1,555 1.21% 20,163,695
2013-09-25 2013-09-23 28.561 720,500 +3,887 1.22% 20,578,083
2013-09-24 2013-09-19 28.149 716,613 +1,011 1.21% 20,172,046
2013-09-23 2013-09-18 28.098 715,602 +1,554 1.21% 20,106,762
2013-09-18 2013-09-16 28.046 714,048 +10,105 1.21% 20,026,352
2013-09-16 2013-09-12 27.995 703,943 +3,887 1.19% 19,706,719
2013-09-12 2013-09-10 27.429 700,056 +3,886 1.18% 19,201,623
2013-09-11 2013-09-09 27.995 696,170 +38,864 1.18% 19,489,116
2013-09-03 2013-08-30 26.811 657,306 +2,332 1.11% 17,623,139
2013-09-02 2013-08-29 26.297 654,974 -24,096 1.11% 17,223,559
2013-08-26 2013-08-22 25.885 679,070 +11,660 1.15% 17,577,636
2013-08-23 2013-08-21 25.988 667,410 +23,315 1.13% 17,344,510
2013-08-21 2013-08-19 26.863 644,095 +27,205 1.09% 17,302,082
2013-08-20 2013-08-16 27.223 616,890 +77,729 1.04% 16,793,505
2013-08-15 2013-08-12 27.223 539,161 +1,555 0.91% 14,677,500
2013-08-08 2013-08-06 27.068 537,606 +19,432 0.91% 14,552,171
2013-08-07 2013-08-05 27.120 518,174 -774 0.88% 14,052,842
2013-07-31 2013-07-29 27.274 518,948 +1,331 0.88% 14,153,950
2013-07-23 2013-07-19 27.223 517,617 -3,109 0.89% 14,091,011
2013-07-17 2013-07-15 27.737 520,726 -731 0.89% 14,443,617
2013-07-15 2013-07-11 27.943 521,457 +777 0.89% 14,571,232
2013-07-11 2013-07-09 27.017 520,680 -10,648 0.89% 14,067,215
2013-07-10 2013-07-08 27.017 531,328 +10,648 0.91% 14,354,893
2013-07-03 2013-06-28 28.149 520,680 +403,891 0.89% 14,656,699
2013-07-02 2013-06-27 27.274 116,789 -1,555 0.19% 3,185,340
2013-06-28 2013-06-26 26.399 118,344 +1,555 0.19% 3,124,220
2013-06-26 2013-06-24 27.789 116,789 +4,664 0.19% 3,245,440
2013-06-21 2013-06-19 29.024 112,125 -432,230 0.18% 3,254,314
2013-06-13 2013-06-10 29.487 544,355 -778 0.88% 16,051,469
2013-06-07 2013-06-05 29.744 545,133 -3,886 0.89% 16,214,675
2013-06-05 2013-06-03 30.362 549,019 -778 0.89% 16,669,299
2013-06-04 2013-05-31 30.568 549,797 -12,436 0.89% 16,806,093
2013-06-03 2013-05-30 30.671 562,233 -4,664 0.91% 17,244,100
2013-05-31 2013-05-29 30.877 566,897 -4,664 0.92% 17,503,841
2013-05-30 2013-05-28 30.928 571,561 -777 0.93% 17,677,262
2013-05-28 2013-05-24 30.156 572,338 -3,886 0.93% 17,259,497
2013-05-24 2013-05-22 30.619 576,224 -32,646 0.94% 17,643,561
2013-05-23 2013-05-21 32.685 608,870 -18,655 0.99% 19,900,820
2013-05-22 2013-05-20 32.738 627,525 +11,618 1.02% 20,543,907
2013-05-21 2013-05-16 32.260 615,907 -753 1.03% 19,868,959
2013-05-15 2013-05-13 31.888 616,660 -753 1.03% 19,663,839
2013-05-13 2013-05-09 32.207 617,413 +7,527 1.04% 19,884,729
2013-05-10 2013-05-08 32.100 609,886 +8,279 1.02% 19,577,485
2013-05-09 2013-05-07 31.941 601,607 +753 1.01% 19,215,808
2013-05-08 2013-05-06 31.888 600,854 +752 1.01% 19,159,823
2013-05-07 2013-05-03 31.569 600,102 +1,506 1.01% 18,944,485
2013-05-03 2013-04-30 31.781 598,596 +3,010 1.00% 19,024,195
2013-05-02 2013-04-29 31.090 595,586 -1,505 1.00% 18,517,043
2013-04-30 2013-04-26 31.941 597,091 +27,095 1.00% 19,071,563
2013-04-25 2013-04-23 27.849 569,996 +2,258 0.96% 15,873,562
2013-04-23 2013-04-19 28.274 567,738 -11,290 0.95% 16,052,064
2013-04-22 2013-04-18 27.477 579,028 -6,774 0.97% 15,909,678
2013-04-19 2013-04-17 27.689 585,802 -5,268 0.98% 16,220,337
2013-04-17 2013-04-15 27.955 591,070 -3,011 0.99% 16,523,268
2013-04-16 2013-04-12 28.274 594,081 +753 1.00% 16,796,879
2013-04-15 2013-04-11 28.274 593,328 -1,505 1.00% 16,775,589
2013-04-12 2013-04-10 28.114 594,833 +752 1.00% 16,723,301
2013-04-11 2013-04-09 28.221 594,081 +1,506 1.00% 16,765,306
2013-04-10 2013-04-08 28.167 592,575 +18,816 0.99% 16,691,312
2013-04-09 2013-04-05 27.795 573,759 +2,258 0.96% 15,947,863
2013-04-08 2013-04-03 29.177 571,501 +1,505 0.96% 16,674,800
2013-04-05 2013-04-02 29.656 569,996 +11,290 0.96% 16,903,526
2013-04-03 2013-03-28 30.825 558,706 +34,621 0.94% 17,221,962
2013-04-02 2013-03-27 33.907 524,085 -3,010 0.88% 17,770,257
2013-03-28 2013-03-26 32.738 527,095 -17,311 0.88% 17,256,030
2013-03-27 2013-03-25 32.100 544,406 +3,763 0.91% 17,475,561
2013-03-25 2013-03-21 32.472 540,643 -2,258 0.91% 17,555,899
2013-03-22 2013-03-20 32.525 542,901 -3,763 0.91% 17,658,075
2013-03-21 2013-03-19 31.728 546,664 +6,021 0.92% 17,344,672
2013-03-20 2013-03-18 31.675 540,643 +10,537 0.91% 17,124,904
2013-03-19 2013-03-15 32.579 530,106 -11,290 0.89% 17,270,085
2013-03-18 2013-03-14 32.313 541,396 +2,258 0.91% 17,494,032
2013-03-15 2013-03-13 32.047 539,138 +9,032 0.90% 17,277,804
2013-03-14 2013-03-12 32.685 530,106 +12,042 0.89% 17,326,431
2013-03-12 2013-03-08 33.695 518,064 -7,526 0.87% 17,455,969
2013-03-11 2013-03-07 33.376 525,590 +11,289 0.88% 17,541,956
2013-03-08 2013-03-06 33.482 514,301 -4,515 0.86% 17,219,844
2013-03-06 2013-03-04 33.216 518,816 +4,515 0.87% 17,233,150
2013-03-05 2013-03-01 33.801 514,301 -1,505 0.86% 17,383,842
2013-03-04 2013-02-28 33.801 515,806 +6,021 0.87% 17,434,713
2013-03-01 2013-02-27 33.216 509,785 -2,258 0.86% 16,933,174
2013-02-28 2013-02-26 33.004 512,043 +1,506 0.86% 16,899,324
2013-02-27 2013-02-25 33.535 510,537 +1,505 0.86% 17,120,950
2013-02-25 2013-02-21 33.748 509,032 -5,269 0.85% 17,178,692
2013-02-22 2013-02-20 34.120 514,301 +3,764 0.86% 17,547,841
2013-02-21 2013-02-19 33.482 510,537 +8,279 0.86% 17,093,817
2013-02-19 2013-02-15 34.864 502,258 +14,300 0.84% 17,510,639
2013-02-18 2013-02-14 35.076 487,958 -2,258 0.82% 17,115,818
2013-02-15 2013-02-08 34.651 490,216 -7,526 0.82% 16,986,596
2013-02-14 2013-02-07 34.386 497,742 +8,279 0.84% 17,115,116
2013-02-08 2013-02-06 34.811 489,463 +5,268 0.82% 17,038,543
2013-02-07 2013-02-05 34.758 484,195 -7,526 0.81% 16,829,427
2013-02-06 2013-02-04 35.555 491,721 -2,258 0.83% 17,483,008
2013-02-01 2013-01-30 35.395 493,979 -11,290 0.83% 17,484,532
2013-01-31 2013-01-29 35.342 505,269 +753 0.85% 17,857,292
2013-01-30 2013-01-28 35.395 504,516 +63,222 0.85% 17,857,492
2013-01-29 2013-01-25 35.395 441,294 -12,042 0.74% 15,619,731
2013-01-28 2013-01-24 35.183 453,336 -3,011 0.76% 15,949,589
2013-01-25 2013-01-23 35.608 456,347 -753 0.77% 16,249,548
2013-01-24 2013-01-22 34.864 457,100 +2,258 0.77% 15,936,258
2013-01-23 2013-01-21 33.960 454,842 -1,505 0.76% 15,446,593
2013-01-22 2013-01-18 33.748 456,347 +1,505 0.77% 15,400,691
2013-01-17 2013-01-15 33.801 454,842 -1,505 0.76% 15,374,074
2013-01-16 2013-01-14 33.588 456,347 +2,258 0.77% 15,327,932
2013-01-15 2013-01-11 33.004 454,089 +3,763 0.76% 14,986,626
2013-01-14 2013-01-10 33.323 450,326 +4,516 0.76% 15,006,031
2013-01-09 2013-01-07 33.269 445,810 -2,258 0.75% 14,831,854
2013-01-08 2013-01-04 33.110 448,068 -8,279 0.75% 14,835,537
2013-01-07 2013-01-03 33.110 456,347 -1,505 0.77% 15,109,655
2013-01-04 2013-01-02 32.685 457,852 +3,763 0.77% 14,964,821
2013-01-03 2012-12-31 31.835 454,089 -1,505 0.76% 14,455,699
2013-01-02 2012-12-27 31.303 455,594 +3,763 0.76% 14,261,479
2012-12-28 2012-12-24 30.665 451,831 -4,586 0.76% 13,855,529
2012-12-21 2012-12-19 30.400 456,417 +1,505 0.77% 13,874,877
2012-12-20 2012-12-18 30.134 454,912 +1,506 0.76% 13,708,241
2012-12-19 2012-12-17 30.028 453,406 +16,558 0.76% 13,614,666
2012-12-18 2012-12-14 29.443 436,848 -10,537 0.73% 12,862,086
2012-12-17 2012-12-13 28.539 447,385 -3,764 0.75% 12,768,121
2012-12-14 2012-12-12 29.018 451,149 +7,527 0.76% 13,091,335
2012-12-13 2012-12-11 28.699 443,622 +3,763 0.74% 12,731,458
2012-12-12 2012-12-10 28.965 439,859 -34,584 0.74% 12,740,348
2012-12-11 2012-12-07 28.274 474,443 -11,290 0.80% 13,414,268
2012-12-10 2012-12-06 27.902 485,733 +3,011 0.82% 13,552,774
2012-12-07 2012-12-05 27.955 482,722 +752 0.81% 13,494,417
2012-12-06 2012-12-04 27.211 481,970 -4,515 0.81% 13,114,787
2012-12-05 2012-12-03 27.158 486,485 -10,537 0.82% 13,211,789
2012-12-04 2012-11-30 27.636 497,022 +8,279 0.83% 13,735,683
2012-12-03 2012-11-29 27.105 488,743 +1,505 0.82% 13,247,137
2012-11-30 2012-11-28 27.158 487,238 -2,258 0.82% 13,232,239
2012-11-29 2012-11-27 27.370 489,496 -753 0.82% 13,397,620
2012-11-28 2012-11-26 27.477 490,249 -1,505 0.82% 13,470,340
2012-11-22 2012-11-20 27.105 491,754 +1,505 0.83% 13,328,748
2012-11-20 2012-11-16 26.732 490,249 +2,258 0.82% 13,105,572
2012-11-16 2012-11-14 27.583 487,991 +2,258 0.82% 13,460,167
2012-11-15 2012-11-13 27.105 485,733 -53,437 0.82% 13,165,552
2012-11-13 2012-11-09 27.689 539,170 +3,010 0.90% 14,929,138
2012-11-12 2012-11-08 28.008 536,160 -5,268 0.90% 15,016,763
2012-11-09 2012-11-07 28.433 541,428 +752 0.91% 15,394,507
2012-11-06 2012-11-02 28.593 540,676 -752 0.91% 15,459,330
2012-11-01 2012-10-30 27.689 541,428 -6,022 0.91% 14,991,660
2012-10-26 2012-10-24 28.699 547,450 -752 0.92% 15,711,206
2012-10-25 2012-10-22 27.902 548,202 +1,505 0.92% 15,295,765
2012-10-24 2012-10-19 27.902 546,697 +2,258 0.92% 15,253,773
2012-10-22 2012-10-18 28.167 544,439 +33,869 0.91% 15,335,445
2012-10-19 2012-10-17 27.530 510,570 +4,516 0.86% 14,055,825
2012-10-17 2012-10-15 27.211 506,054 -3,011 0.85% 13,770,132
2012-10-16 2012-10-12 27.158 509,065 +3,763 0.85% 13,825,009
2012-10-15 2012-10-11 26.998 505,302 +1,506 0.85% 13,642,250
2012-10-11 2012-10-09 26.839 503,796 +3,010 0.85% 13,521,267
2012-10-05 2012-10-03 27.105 500,786 +753 0.84% 13,573,556
2012-10-04 2012-09-28 26.732 500,033 +3,011 0.84% 13,367,123
2012-09-28 2012-09-26 25.962 497,022 +2,257 0.83% 12,903,617
2012-09-24 2012-09-20 26.573 494,765 +2,258 0.83% 13,147,412
2012-09-19 2012-09-17 26.945 492,507 -1,505 0.83% 13,270,634
2012-09-17 2012-09-13 26.042 494,012 +753 0.83% 12,864,854
2012-09-13 2012-09-11 26.201 493,259 +752 0.83% 12,923,889
2012-09-11 2012-09-07 26.201 492,507 +753 0.83% 12,904,186
2012-08-31 2012-08-29 26.520 491,754 -3 0.83% 13,041,265
2012-08-17 2012-08-15 26.732 491,757 -3,763 0.83% 13,145,885
2012-08-16 2012-08-14 27.105 495,520 +3 0.83% 13,430,824
2012-08-13 2012-08-09 27.423 495,517 -2,258 0.83% 13,588,751
2012-08-10 2012-08-08 27.530 497,775 +6,021 0.84% 13,703,583
2012-08-09 2012-08-07 26.998 491,754 +11,290 0.83% 13,276,479
2012-08-08 2012-08-06 26.467 480,464 +6,021 0.81% 12,716,321
2012-08-07 2012-08-03 26.148 474,443 -753 0.80% 12,405,676
2012-08-02 2012-07-31 25.776 475,196 +753 0.80% 12,248,582
2012-07-31 2012-07-27 25.988 474,443 +4,148 0.80% 12,330,032
2012-07-27 2012-07-25 25.776 470,295 -3,764 0.82% 12,122,254
2012-07-25 2012-07-23 25.723 474,059 +4,516 0.83% 12,194,080
2012-07-10 2012-07-06 26.679 469,543 +753 0.82% 12,527,095
2012-07-05 2012-07-03 26.467 468,790 +3,763 0.82% 12,407,348
2012-07-04 2012-06-29 26.467 465,027 -753 0.82% 12,307,754
2012-07-03 2012-06-28 26.201 465,780 -752 0.82% 12,203,911
2012-06-29 2012-06-27 26.307 466,532 -753 0.82% 12,273,203
2012-06-20 2012-06-18 26.892 467,285 +1,505 0.82% 12,566,191
2012-06-19 2012-06-15 26.945 465,780 +753 0.82% 12,550,473
2012-06-13 2012-06-11 27.211 465,027 -1,505 0.82% 12,653,755
2012-06-08 2012-06-06 26.679 466,532 +752 0.82% 12,446,764
2012-05-31 2012-05-29 27.317 465,780 +3,764 0.82% 12,723,753
2012-05-28 2012-05-24 27.158 462,016 +3,010 0.81% 12,547,269
2012-05-25 2012-05-23 27.317 459,006 +1,506 0.81% 12,538,707
2012-05-22 2012-05-18 32.617 457,500 +37,062 0.80% 14,922,133
2012-05-18 2012-05-16 33.253 420,438 -692 0.80% 13,980,752
2012-05-11 2012-05-09 35.277 421,130 -29,050 0.80% 14,856,166
2012-05-09 2012-05-07 35.624 450,180 +6,917 0.86% 16,037,166
2012-05-04 2012-05-02 36.318 443,263 +2,075 0.85% 16,098,368
2012-05-02 2012-04-27 35.277 441,188 +1,383 0.84% 15,563,750
2012-04-30 2012-04-26 34.988 439,805 +4,842 0.84% 15,387,790
2012-04-27 2012-04-25 35.335 434,963 +8,991 0.83% 15,369,306
2012-04-24 2012-04-20 34.814 425,972 +3,459 0.81% 14,829,901
2012-04-13 2012-04-11 34.699 422,513 -692 0.81% 14,660,610
2012-04-12 2012-04-10 35.566 423,205 -3,458 0.81% 15,051,737
2012-04-03 2012-03-30 33.311 426,663 +691 0.81% 14,212,425
2012-03-30 2012-03-28 32.559 425,972 -1,383 0.81% 13,869,160
2012-03-29 2012-03-27 32.559 427,355 +1,383 0.82% 13,914,189
2012-03-26 2012-03-22 33.079 425,972 +4,151 0.81% 14,090,870
2012-03-16 2012-03-14 34.467 421,821 +3,458 0.81% 14,539,021
2012-03-14 2012-03-12 34.525 418,363 -692 0.80% 14,444,028
2012-03-08 2012-03-06 34.467 419,055 +13,834 0.80% 14,443,685
2012-03-07 2012-03-05 36.087 405,221 +4,841 0.77% 14,623,026
2012-03-06 2012-03-02 37.359 400,380 +692 0.76% 14,957,727
2012-03-01 2012-02-28 36.896 399,688 +692 0.76% 14,746,960
2012-02-29 2012-02-27 36.376 398,996 -692 0.76% 14,513,759
2012-02-24 2012-02-22 37.012 399,688 -692 0.76% 14,793,189
2012-02-23 2012-02-21 36.665 400,380 +1,384 0.76% 14,679,875
2012-02-22 2012-02-20 36.434 398,996 +4,841 0.76% 14,536,833
2012-02-21 2012-02-17 35.797 394,155 -10,375 0.75% 14,109,720
2012-02-20 2012-02-16 35.624 404,530 +692 0.77% 14,410,935
2012-02-17 2012-02-15 35.277 403,838 +692 0.77% 14,246,157
2012-02-16 2012-02-14 34.699 403,146 +7,608 0.77% 13,988,602
2012-02-15 2012-02-13 34.930 395,538 +3,458 0.75% 13,816,113
2012-02-13 2012-02-09 35.566 392,080 +692 0.75% 13,944,743
2012-02-09 2012-02-07 35.103 391,388 -1,383 0.75% 13,739,057
2012-02-07 2012-02-03 36.029 392,771 -13,834 0.75% 14,151,034
2012-02-06 2012-02-02 34.583 406,605 +1,384 0.78% 14,061,596
2012-02-03 2012-02-01 32.270 405,221 -3,459 0.77% 13,076,360
2012-01-30 2012-01-26 31.576 408,680 +6,917 0.78% 12,904,368
2012-01-17 2012-01-13 30.072 401,763 -3,458 0.77% 12,081,866
2012-01-13 2012-01-11 29.725 405,221 +29,050 0.77% 12,045,249
2012-01-09 2012-01-05 27.932 376,171 -692 0.72% 10,507,349
2012-01-05 2012-01-03 27.614 376,863 +692 0.72% 10,406,809
2011-12-22 2011-12-20 28.193 376,171 -3,459 0.72% 10,605,244
2011-12-14 2011-12-12 28.626 379,630 -691 0.72% 10,867,420
2011-12-08 2011-12-06 28.193 380,321 +1,383 0.73% 10,722,243
2011-12-06 2011-12-02 28.193 378,938 -2,075 0.72% 10,683,253
2011-12-02 2011-11-30 26.805 381,013 -3,458 0.73% 10,212,928
2011-11-29 2011-11-25 27.036 384,471 +22,133 0.73% 10,394,555
2011-11-28 2011-11-24 27.065 362,338 +12,450 0.69% 9,806,645
2011-11-23 2011-11-21 27.643 349,888 -691 0.67% 9,672,031
2011-11-15 2011-11-11 29.436 350,579 -1,384 0.67% 10,319,636
2011-11-14 2011-11-10 28.713 351,963 -691 0.67% 10,105,946
2011-11-11 2011-11-09 30.361 352,654 +3,458 0.67% 10,707,025
2011-11-09 2011-11-07 29.899 349,196 -692 0.67% 10,440,481
2011-11-08 2011-11-04 30.014 349,888 -1,383 0.67% 10,501,640
2011-11-07 2011-11-03 29.031 351,271 -1,383 0.67% 10,197,806
2011-11-04 2011-11-02 29.783 352,654 +691 0.67% 10,503,082
2011-10-28 2011-10-26 27.903 351,963 -1,383 0.67% 9,820,985
2011-10-27 2011-10-25 27.614 353,346 +1,383 0.67% 9,757,404
2011-10-26 2011-10-24 27.325 351,963 -1,383 0.67% 9,617,441
2011-10-25 2011-10-21 26.400 353,346 +1,383 0.67% 9,328,282
2011-10-19 2011-10-17 28.916 351,963 -1,383 0.67% 10,177,187
2011-10-17 2011-10-13 28.771 353,346 +2,075 0.67% 10,166,091
2011-10-10 2011-10-06 25.764 351,271 +1,383 0.67% 9,050,045
2011-09-30 2011-09-27 28.626 349,888 -1,383 0.67% 10,016,015
2011-09-28 2011-09-26 27.903 351,271 -692 0.67% 9,801,676
2011-09-27 2011-09-23 29.089 351,963 +3,459 0.67% 10,238,250
2011-09-22 2011-09-20 30.361 348,504 -692 0.67% 10,581,026
2011-09-14 2011-09-09 32.617 349,196 -3,458 0.67% 11,389,616
2011-09-12 2011-09-08 33.426 352,654 +3,458 0.67% 11,787,925
2011-09-07 2011-09-05 31.923 349,196 -692 0.67% 11,147,284
2011-09-01 2011-08-30 32.328 349,888 +692 0.67% 11,311,015
2011-08-25 2011-08-23 31.981 349,196 -4,842 0.67% 11,167,478
2011-08-22 2011-08-18 34.814 354,038 -2 0.68% 12,325,572
2011-08-10 2011-08-08 32.501 354,040 -3,458 0.68% 11,506,662
2011-08-09 2011-08-05 34.409 357,498 -1,384 0.68% 12,301,308
2011-08-05 2011-08-03 37.301 358,882 -1,381 0.68% 13,386,656
2011-08-04 2011-08-02 37.648 360,263 +3,459 0.69% 13,563,175
2011-07-29 2011-07-27 38.862 356,804 +1,285 0.68% 13,866,272
2011-07-27 2011-07-25 38.747 355,519 -2,075 0.69% 13,775,213
2011-07-26 2011-07-22 39.036 357,594 +2,075 0.69% 13,959,013
2011-07-21 2011-07-19 39.152 355,519 +692 0.69% 13,919,134
2011-07-19 2011-07-15 38.747 354,827 +2,075 0.69% 13,748,401
2011-07-12 2011-07-08 41.465 352,752 -2,075 0.68% 14,626,801
2011-06-28 2011-06-24 39.846 354,827 +692 0.69% 14,138,281
2011-06-20 2011-06-16 41.812 354,135 +3,458 0.69% 14,807,027
2011-06-17 2011-06-15 42.159 350,677 +692 0.68% 14,784,122
2011-06-16 2011-06-14 41.985 349,985 +3,458 0.68% 14,694,228
2011-06-14 2011-06-10 42.911 346,527 +1,383 0.67% 14,869,683
2011-06-13 2011-06-09 43.258 345,144 -6,225 0.67% 14,930,098
2011-06-10 2011-06-08 44.009 351,369 +692 0.68% 15,463,536
2011-06-08 2011-06-03 44.877 350,677 -3,458 0.68% 15,737,282
2011-06-02 2011-05-31 45.686 354,135 +691 0.69% 16,179,186
2011-05-31 2011-05-27 44.935 353,444 +9,684 0.69% 15,881,896
2011-05-20 2011-05-18 45.976 343,760 -1,384 0.67% 15,804,588
2011-05-19 2011-05-17 45.802 345,144 +6,917 0.67% 15,808,339
2011-05-17 2011-05-13 46.496 338,227 +4,150 0.66% 15,726,245
2011-05-16 2011-05-12 50.911 334,077 +3,458 0.65% 17,008,071
2011-05-13 2011-05-11 50.911 330,619 +33,428 0.64% 16,832,022
2011-05-12 2011-05-09 51.398 297,191 -3,281 0.61% 15,275,141
2011-05-06 2011-05-04 51.276 300,472 +1,312 0.61% 15,407,140
2011-05-04 2011-04-29 51.886 299,160 +1,969 0.61% 15,522,265
2011-05-03 2011-04-28 53.045 297,191 +9,184 0.61% 15,764,381
2011-04-29 2011-04-27 52.008 288,007 -656 0.59% 14,978,699
2011-04-28 2011-04-26 51.825 288,663 -656 0.59% 14,960,016
2011-04-27 2011-04-21 51.581 289,319 -656 0.59% 14,923,453
2011-04-20 2011-04-18 51.215 289,975 +1,312 0.59% 14,851,211
2011-04-18 2011-04-14 51.215 288,663 +656 0.59% 14,784,016
2011-04-15 2011-04-13 51.337 288,007 +5,249 0.59% 14,785,539
2011-04-14 2011-04-12 50.972 282,758 +656 0.58% 14,412,628
2011-04-12 2011-04-08 50.911 282,102 +656 0.58% 14,361,991
2011-04-11 2011-04-07 50.911 281,446 +656 0.58% 14,328,594
2011-04-08 2011-04-06 51.947 280,790 -2,624 0.57% 14,586,236
2011-04-07 2011-04-04 51.520 283,414 +1,968 0.58% 14,601,586
2011-04-04 2011-03-31 51.215 281,446 -5,905 0.58% 14,414,394
2011-04-01 2011-03-30 50.606 287,351 +1,313 0.59% 14,541,621
2011-03-30 2011-03-28 49.386 286,038 -3,281 0.58% 14,126,376
2011-03-29 2011-03-25 48.777 289,319 +1,312 0.59% 14,112,013
2011-03-25 2011-03-23 48.411 288,007 -2,624 0.59% 13,942,657
2011-03-24 2011-03-22 48.350 290,631 +1,312 0.59% 14,051,967
2011-03-21 2011-03-17 47.008 289,319 +656 0.59% 13,600,452
2011-03-18 2011-03-16 47.923 288,663 +3,281 0.59% 13,833,615
2011-03-17 2011-03-15 49.386 285,382 -3,281 0.58% 14,093,979
2011-03-15 2011-03-11 49.082 288,663 -1,312 0.59% 14,168,015
2011-03-11 2011-03-09 49.935 289,975 -656 0.59% 14,479,930
2011-03-10 2011-03-08 50.057 290,631 +1,968 0.59% 14,548,128
2011-03-08 2011-03-04 49.996 288,663 +1,968 0.59% 14,432,015
2011-03-07 2011-03-03 49.691 286,695 +4,593 0.59% 14,246,223
2011-03-04 2011-03-02 49.386 282,102 -5,249 0.58% 13,931,991
2011-03-03 2011-03-01 49.203 287,351 +2,625 0.59% 14,138,660
2011-03-02 2011-02-28 49.386 284,726 -1,969 0.58% 14,061,581
2011-02-28 2011-02-24 49.386 286,695 +1,969 0.59% 14,158,823
2011-02-23 2011-02-21 51.764 284,726 -1,312 0.58% 14,738,620
2011-02-22 2011-02-18 51.825 286,038 -657 0.58% 14,823,975
2011-02-18 2011-02-16 51.703 286,695 -2,624 0.59% 14,823,064
2011-02-16 2011-02-14 51.520 289,319 +1,312 0.59% 14,905,813
2011-02-15 2011-02-11 50.545 288,007 -1,312 0.59% 14,557,258
2011-02-11 2011-02-09 50.362 289,319 +3,281 0.59% 14,570,653
2011-02-07 2011-01-31 50.057 286,038 +656 0.58% 14,318,216
2011-01-31 2011-01-27 51.764 285,382 +1,968 0.58% 14,772,578
2011-01-28 2011-01-26 51.581 283,414 +1,968 0.58% 14,618,866
2011-01-26 2011-01-24 52.740 281,446 -1,968 0.58% 14,843,393
2011-01-25 2011-01-21 52.679 283,414 -9,185 0.58% 14,929,905
2011-01-24 2011-01-20 51.886 292,599 -5,248 0.60% 15,181,840
2011-01-20 2011-01-18 51.886 297,847 +1,968 0.61% 15,454,139
2011-01-19 2011-01-17 52.008 295,879 -656 0.60% 15,388,107
2011-01-18 2011-01-14 52.740 296,535 +2,624 0.61% 15,639,184
2011-01-11 2011-01-07 53.288 293,911 +656 0.60% 15,662,074
2011-01-10 2011-01-06 53.837 293,255 -1,312 0.60% 15,788,037
2011-01-06 2011-01-04 53.593 294,567 +656 0.60% 15,786,832
2011-01-04 2010-12-31 52.130 293,911 +1,312 0.60% 15,321,595
2011-01-03 2010-12-29 51.764 292,599 +1,968 0.60% 15,146,160
2010-12-29 2010-12-24 53.410 290,631 +656 0.59% 15,522,728
2010-12-23 2010-12-21 54.203 289,975 -656 0.59% 15,717,531
2010-12-22 2010-12-20 53.106 290,631 -656 0.59% 15,434,128
2010-12-17 2010-12-15 53.898 291,287 +2,624 0.60% 15,699,846
2010-12-16 2010-12-14 54.264 288,663 +656 0.59% 15,664,017
2010-12-15 2010-12-13 54.264 288,007 +656 0.59% 15,628,420
2010-12-13 2010-12-09 54.874 287,351 -656 0.59% 15,768,023
2010-12-09 2010-12-07 55.483 288,007 -656 0.59% 15,979,620
2010-12-08 2010-12-06 55.666 288,663 -1,312 0.59% 16,068,817
2010-12-07 2010-12-03 54.996 289,975 +656 0.59% 15,947,371
2010-12-03 2010-12-01 54.874 289,319 +5,905 0.59% 15,876,014
2010-11-29 2010-11-25 54.935 283,414 +8,528 0.58% 15,569,265
2010-11-26 2010-11-24 55.057 274,886 -656 0.56% 15,134,302
2010-11-24 2010-11-22 56.093 275,542 +3,281 0.56% 15,456,019
2010-11-23 2010-11-19 56.459 272,261 -1,313 0.56% 15,371,577
2010-11-22 2010-11-18 55.483 273,574 +7,217 0.56% 15,178,827
2010-11-19 2010-11-17 54.813 266,357 -1,312 0.54% 14,599,763
2010-11-18 2010-11-16 56.398 267,669 +656 0.55% 15,095,998
2010-11-17 2010-11-15 57.435 267,013 +656 0.55% 15,335,761
2010-11-16 2010-11-12 58.349 266,357 -5,904 0.54% 15,541,684
2010-11-15 2010-11-11 61.276 272,261 -1,313 0.56% 16,682,975
2010-11-11 2010-11-09 60.971 273,574 +6,561 0.56% 16,680,030
2010-11-10 2010-11-08 61.885 267,013 +6,561 0.55% 16,524,201
2010-11-09 2010-11-05 60.971 260,452 +7,216 0.53% 15,879,971
2010-11-08 2010-11-04 58.044 253,236 -60,357 0.52% 14,698,885
2010-11-05 2010-11-03 55.849 313,593 +19,682 0.64% 17,513,940
2010-11-01 2010-10-28 54.020 293,911 -4,592 0.60% 15,877,114
2010-10-29 2010-10-27 53.349 298,503 -657 0.61% 15,924,975
2010-10-28 2010-10-26 54.386 299,160 -656 0.61% 16,270,106
2010-10-26 2010-10-22 54.142 299,816 -656 0.61% 16,232,663
2010-10-21 2010-10-19 55.422 300,472 +1,969 0.61% 16,652,901
2010-10-20 2010-10-18 55.483 298,503 +2,624 0.61% 16,561,974
2010-10-19 2010-10-15 54.508 295,879 +656 0.60% 16,127,746
2010-10-15 2010-10-13 52.740 295,223 +656 0.60% 15,569,989
2010-10-14 2010-10-12 52.130 294,567 -4,593 0.60% 15,355,792
2010-10-13 2010-10-11 52.801 299,160 +9,841 0.61% 15,795,866
2010-10-12 2010-10-08 52.313 289,319 -656 0.59% 15,135,133
2010-10-11 2010-10-07 52.313 289,975 +3,280 0.59% 15,169,451
2010-10-08 2010-10-06 52.130 286,695 +1,313 0.59% 14,945,424
2010-10-06 2010-10-04 51.764 285,382 -1,969 0.58% 14,772,578
2010-10-05 2010-09-30 51.703 287,351 -656 0.59% 14,856,981
2010-09-29 2010-09-27 51.155 288,007 +5,249 0.59% 14,732,858
2010-09-28 2010-09-24 51.642 282,758 +656 0.58% 14,602,268
2010-09-27 2010-09-22 51.703 282,102 +2,624 0.58% 14,585,591
2010-09-22 2010-09-20 51.825 279,478 +656 0.57% 14,484,002
2010-09-20 2010-09-16 51.520 278,822 +1,312 0.57% 14,365,004
2010-09-16 2010-09-14 52.374 277,510 -1,968 0.57% 14,534,290
2010-09-15 2010-09-13 51.947 279,478 +656 0.57% 14,518,082
2010-09-10 2010-09-08 51.581 278,822 -1,968 0.57% 14,382,004
2010-09-02 2010-08-31 51.215 280,790 -656 0.57% 14,380,796
2010-09-01 2010-08-30 52.069 281,446 -3,280 0.58% 14,654,634
2010-08-27 2010-08-25 51.155 284,726 -1,312 0.58% 14,565,020
2010-08-20 2010-08-18 52.008 286,038 -657 0.58% 14,876,295
2010-08-18 2010-08-16 51.459 286,695 +4,593 0.59% 14,753,144
2010-08-17 2010-08-13 51.825 282,102 -656 0.58% 14,619,991
2010-08-13 2010-08-11 52.008 282,758 +656 0.58% 14,705,708
2010-08-12 2010-08-10 52.496 282,102 +1,312 0.58% 14,809,191
2010-08-05 2010-08-03 53.045 280,790 -4,592 0.57% 14,894,396
2010-08-04 2010-08-02 53.532 285,382 -656 0.58% 15,277,177
2010-08-03 2010-07-30 52.984 286,038 -2,625 0.58% 15,155,334
2010-07-30 2010-07-28 52.374 288,663 -3,280 0.59% 15,118,416
2010-07-27 2010-07-23 51.703 291,943 +2,624 0.60% 15,094,403
2010-07-26 2010-07-22 51.033 289,319 -5,248 0.59% 14,764,693
2010-07-23 2010-07-21 50.240 294,567 +2,624 0.60% 14,799,032
2010-07-22 2010-07-20 50.362 291,943 -656 0.60% 14,702,803
2010-07-13 2010-07-09 49.630 292,599 -656 0.60% 14,521,760
2010-07-12 2010-07-08 48.899 293,255 -656 0.60% 14,339,757
2010-07-05 2010-06-30 48.777 293,911 +1,968 0.60% 14,335,995
2010-06-09 2010-06-07 48.411 291,943 -656 0.60% 14,133,202
2010-06-07 2010-06-03 48.716 292,599 -20,338 0.60% 14,254,160
2010-06-04 2010-06-02 47.252 312,937 -6,560 0.64% 14,787,019
2010-06-03 2010-06-01 49.386 319,497 +656 0.65% 15,778,794
2010-06-02 2010-05-31 50.179 318,841 -656 0.65% 15,999,117
2010-06-01 2010-05-28 50.545 319,497 -9,185 0.65% 16,148,914
2010-05-28 2010-05-26 49.082 328,682 -3,280 0.67% 16,132,208
2010-05-27 2010-05-25 48.838 331,962 +656 0.68% 16,212,235
2010-05-25 2010-05-20 51.215 331,306 -4,592 0.68% 16,967,998
2010-05-24 2010-05-19 52.313 335,898 -19,682 0.69% 17,571,819
2010-05-14 2010-05-12 57.724 355,580 -2,624 0.73% 20,525,637
2010-05-13 2010-05-11 57.661 358,204 +15,419 0.73% 20,654,283
2010-05-11 2010-05-07 57.342 342,785 -1,883 0.73% 19,656,013
2010-05-10 2010-05-06 58.043 344,668 -14,440 0.74% 20,005,548
2010-05-04 2010-04-30 58.935 359,108 -3,139 0.77% 21,164,008
2010-04-29 2010-04-27 58.362 362,247 -1,256 0.77% 21,141,285
2010-04-28 2010-04-26 58.871 363,503 +1,256 0.78% 21,399,867
2010-04-22 2010-04-20 57.597 362,247 -9,417 0.77% 20,864,325
2010-04-21 2010-04-19 57.979 371,664 +3,139 0.79% 21,548,796
2010-04-20 2010-04-16 59.190 368,525 -628 0.79% 21,812,919
2010-04-19 2010-04-15 58.871 369,153 -3,139 0.79% 21,732,490
2010-04-16 2010-04-14 58.298 372,292 +1,256 0.80% 21,703,807
2010-04-12 2010-04-08 58.298 371,036 -628 0.79% 21,630,585
2010-04-09 2010-04-07 58.362 371,664 -6,278 0.79% 21,690,876
2010-03-31 2010-03-29 57.278 377,942 -628 0.81% 21,647,909
2010-03-30 2010-03-26 55.622 378,570 -6,906 0.81% 21,056,760
2010-03-29 2010-03-25 55.749 385,476 -628 0.82% 21,490,005
2010-03-26 2010-03-24 55.240 386,104 -1,255 0.82% 21,328,215
2010-03-25 2010-03-23 55.112 387,359 -6,278 0.83% 21,348,181
2010-03-22 2010-03-18 54.730 393,637 -4,395 0.84% 21,543,695
2010-03-17 2010-03-15 54.156 398,032 -10,673 0.85% 21,555,993
2010-03-04 2010-03-02 54.539 408,705 -628 0.87% 22,290,244
2010-03-02 2010-02-26 54.029 409,333 -628 0.87% 22,115,854
2010-02-25 2010-02-23 53.137 409,961 -627 0.88% 21,784,104
2010-02-24 2010-02-22 52.882 410,588 -1,884 0.88% 21,712,781
2010-02-19 2010-02-17 52.882 412,472 -6,278 0.88% 21,812,411
2010-02-18 2010-02-12 51.990 418,750 -628 0.89% 21,770,885
2010-02-17 2010-02-11 51.926 419,378 -628 0.90% 21,776,815
2010-02-12 2010-02-10 52.245 420,006 +628 0.90% 21,943,225
2010-02-10 2010-02-08 51.289 419,378 +1,256 0.90% 21,509,615
2010-02-09 2010-02-05 51.417 418,122 +1,883 0.89% 21,498,476
2010-02-01 2010-01-28 52.564 416,239 -1,883 0.89% 21,879,018
2010-01-29 2010-01-27 52.818 418,122 -1,256 0.89% 22,084,555
2010-01-28 2010-01-26 53.073 419,378 +1,256 0.90% 22,257,776
2010-01-27 2010-01-25 54.156 418,122 +1,883 0.89% 22,643,995
2010-01-26 2010-01-22 54.348 416,239 -627 0.89% 22,621,579
2010-01-25 2010-01-21 54.475 416,866 -2,512 0.89% 22,708,775
2010-01-22 2010-01-20 54.539 419,378 +628 0.90% 22,872,336
2010-01-19 2010-01-15 56.068 418,750 -2,511 0.89% 23,478,406
2010-01-18 2010-01-14 56.705 421,261 -1,256 0.90% 23,887,592
2010-01-15 2010-01-13 56.132 422,517 -1,255 0.90% 23,716,533
2010-01-13 2010-01-11 57.215 423,772 -1,884 0.91% 24,245,978
2010-01-11 2010-01-07 56.578 425,656 -1,255 0.91% 24,082,570
2010-01-08 2010-01-06 57.852 426,911 +627 0.91% 24,697,575
2010-01-07 2010-01-05 57.342 426,284 +628 0.91% 24,444,021
2010-01-06 2010-01-04 56.705 425,656 -1,255 0.91% 24,136,810
2010-01-05 2009-12-31 57.342 426,911 -10,045 0.91% 24,479,975
2010-01-04 2009-12-29 53.965 436,956 +627 0.93% 23,580,458
2009-12-29 2009-12-24 54.093 436,329 -1,255 0.93% 23,602,221
2009-12-23 2009-12-21 51.926 437,584 -2,511 0.93% 22,722,188
2009-12-21 2009-12-17 53.583 440,095 +1,883 0.94% 23,581,615
2009-12-18 2009-12-16 54.921 438,212 -3,767 0.94% 24,067,038
2009-12-17 2009-12-15 55.813 441,979 -6,278 0.94% 24,668,165
2009-12-16 2009-12-14 56.068 448,257 -21,346 0.96% 25,132,799
2009-12-08 2009-12-04 57.024 469,603 -5,650 1.00% 26,778,424
2009-12-07 2009-12-03 56.514 475,253 -628 1.02% 26,858,367
2009-12-02 2009-11-30 55.494 475,881 -1,883 1.02% 26,408,737
2009-12-01 2009-11-27 54.093 477,764 -628 1.02% 25,843,553
2009-11-30 2009-11-26 56.323 478,392 +1,883 1.02% 26,944,324
2009-11-26 2009-11-24 57.151 476,509 +628 1.02% 27,232,948
2009-11-25 2009-11-23 58.234 475,881 -1,255 1.02% 27,712,498
2009-11-24 2009-11-20 57.852 477,136 +627 1.02% 27,603,182
2009-11-23 2009-11-19 58.808 476,509 -9,417 1.02% 28,022,309
2009-11-20 2009-11-18 57.342 485,926 +6,278 1.04% 27,864,019
2009-11-19 2009-11-17 57.788 479,648 +9,418 1.02% 27,717,946
2009-11-18 2009-11-16 58.362 470,230 -19,463 1.00% 27,443,337
2009-11-17 2009-11-13 54.794 489,693 -1,883 1.05% 26,832,026
2009-11-16 2009-11-12 54.794 491,576 -3,767 1.05% 26,935,202
2009-11-12 2009-11-10 55.112 495,343 +5,650 1.06% 27,299,409
2009-11-11 2009-11-09 54.602 489,693 +628 1.05% 26,738,425
2009-11-09 2009-11-05 53.328 489,065 +628 1.04% 26,080,935
2009-11-05 2009-11-03 52.882 488,437 -3,767 1.04% 25,829,605
2009-11-02 2009-10-29 52.436 492,204 +628 1.05% 25,809,292
2009-10-30 2009-10-28 53.965 491,576 -1,256 1.05% 26,528,042
2009-10-29 2009-10-27 54.093 492,832 -1,883 1.05% 26,658,622
2009-10-28 2009-10-23 54.730 494,715 +1,256 1.06% 27,075,679
2009-10-27 2009-10-22 54.794 493,459 -5,023 1.05% 27,038,378
2009-10-23 2009-10-21 55.686 498,482 -10,045 1.06% 27,758,246
2009-10-22 2009-10-20 54.411 508,527 +628 1.09% 27,669,608
2009-10-21 2009-10-19 53.201 507,899 +628 1.08% 27,020,597
2009-10-19 2009-10-15 53.456 507,271 -1,884 1.08% 27,116,467
2009-10-15 2009-10-13 52.882 509,155 -1,883 1.09% 26,925,217
2009-10-14 2009-10-12 52.818 511,038 -1,884 1.09% 26,992,234
2009-10-12 2009-10-08 52.882 512,922 -4,394 1.10% 27,124,424
2009-10-09 2009-10-07 52.500 517,316 -1,884 1.10% 27,159,029
2009-10-08 2009-10-06 50.971 519,200 -5,022 1.11% 26,464,018
2009-10-07 2009-10-05 50.334 524,222 -628 1.12% 26,385,993
2009-10-02 2009-09-29 50.206 524,850 -1,256 1.12% 26,350,723
2009-09-30 2009-09-28 49.696 526,106 +3,139 1.12% 26,145,621
2009-09-29 2009-09-25 49.696 522,967 +3,767 1.12% 25,989,624
2009-09-28 2009-09-24 50.397 519,200 +1,884 1.11% 26,166,298
2009-09-25 2009-09-23 51.672 517,316 +3,767 1.10% 26,730,549
2009-09-24 2009-09-22 52.181 513,549 +3,767 1.10% 26,797,662
2009-09-23 2009-09-21 51.926 509,782 -628 1.09% 26,471,175
2009-09-22 2009-09-18 53.073 510,410 +628 1.09% 27,089,144
2009-09-18 2009-09-16 53.519 509,782 +3,139 1.09% 27,283,174
2009-09-17 2009-09-15 53.456 506,643 +1,255 1.08% 27,082,897
2009-09-15 2009-09-11 53.902 505,388 +1,884 1.08% 27,241,210
2009-09-14 2009-09-10 54.093 503,504 -3,767 1.08% 27,235,900
2009-09-11 2009-09-09 53.456 507,271 -628 1.08% 27,116,467
2009-09-10 2009-09-08 54.284 507,899 +1,256 1.08% 27,570,717
2009-09-09 2009-09-07 54.411 506,643 -3,139 1.08% 27,567,097
2009-09-08 2009-09-04 53.710 509,782 -1,884 1.09% 27,380,614
2009-09-07 2009-09-03 52.118 511,666 +1,256 1.09% 26,666,804
2009-09-04 2009-09-02 50.652 510,410 -2,512 1.09% 25,853,385
2009-09-03 2009-09-01 51.608 512,922 -1,255 1.10% 26,470,824
2009-09-01 2009-08-28 53.902 514,177 -1,256 1.10% 27,714,951
2009-08-31 2009-08-27 54.156 515,433 +5,023 1.10% 27,914,012
2009-08-28 2009-08-26 54.985 510,410 -3,767 1.09% 28,064,744
2009-08-27 2009-08-25 53.519 514,177 +1,255 1.10% 27,518,391
2009-08-25 2009-08-21 51.863 512,922 -12,556 1.10% 26,601,544
2009-08-24 2009-08-20 51.162 525,478 +12,556 1.12% 26,884,452
2009-08-21 2009-08-19 50.971 512,922 +1,256 1.10% 26,144,024
2009-08-20 2009-08-18 51.799 511,666 +6,906 1.09% 26,503,804
2009-08-19 2009-08-17 51.353 504,760 +16,323 1.08% 25,920,960
2009-08-18 2009-08-14 56.259 488,437 +1,884 1.04% 27,478,965
2009-08-14 2009-08-12 57.151 486,553 +10,044 1.04% 27,806,973
2009-08-11 2009-08-07 57.597 476,509 -6,905 1.02% 27,445,469
2009-08-10 2009-08-06 57.597 483,414 +3,139 1.03% 27,843,176
2009-08-07 2009-08-05 59.445 480,275 +5,022 1.03% 28,549,778
2009-08-06 2009-08-04 58.425 475,253 +1,884 1.02% 27,766,767
2009-08-05 2009-08-03 57.724 473,369 +4,394 1.01% 27,324,934
2009-08-04 2009-07-31 56.195 468,975 -1,255 1.00% 26,354,173
2009-08-03 2009-07-30 55.622 470,230 +1,255 1.00% 26,155,058
2009-07-31 2009-07-29 55.877 468,975 +628 1.00% 26,204,773
2009-07-30 2009-07-28 57.661 468,347 -628 1.00% 27,005,202
2009-07-29 2009-07-27 57.916 468,975 +628 1.00% 27,160,933
2009-07-28 2009-07-24 56.132 468,347 -28,879 1.00% 26,289,042
2009-07-27 2009-07-23 55.940 497,226 +7,533 1.06% 27,815,025
2009-07-24 2009-07-22 56.896 489,693 +10,673 1.05% 27,861,627
2009-07-23 2009-07-21 56.705 479,020 +3,767 1.02% 27,162,814
2009-07-22 2009-07-20 56.386 475,253 +3,767 1.02% 26,797,807
2009-07-21 2009-07-17 53.710 471,486 +6,906 1.01% 25,323,719
2009-07-20 2009-07-16 51.863 464,580 -20,090 0.99% 24,094,395
2009-07-17 2009-07-15 46.957 484,670 +3,767 1.04% 22,758,558
2009-07-16 2009-07-14 45.491 480,903 -3,139 1.03% 21,876,952
2009-07-15 2009-07-13 44.345 484,042 +3,767 1.03% 21,464,630
2009-07-13 2009-07-09 44.281 480,275 +1,255 1.03% 21,266,984
2009-07-10 2009-07-08 44.281 479,020 +7,534 1.02% 21,211,411
2009-07-09 2009-07-07 45.045 471,486 +1,883 1.01% 21,238,279
2009-07-08 2009-07-06 45.237 469,603 -627 1.00% 21,243,219
2009-07-07 2009-07-03 45.619 470,230 -628 1.00% 21,451,342
2009-07-06 2009-07-02 44.791 470,858 -5,023 1.01% 21,089,991
2009-07-03 2009-06-30 44.918 475,881 -1,883 1.02% 21,375,614
2009-07-02 2009-06-29 44.217 477,764 -11,301 1.02% 21,125,354
2009-06-30 2009-06-26 43.771 489,065 +1,256 1.04% 21,406,932
2009-06-29 2009-06-25 43.325 487,809 +13,184 1.04% 21,134,396
2009-06-26 2009-06-24 43.516 474,625 -7,534 1.01% 20,653,917
2009-06-25 2009-06-23 42.178 482,159 +19,462 1.03% 20,336,648
2009-06-24 2009-06-22 43.198 462,697 +59,642 0.99% 19,987,455
2009-06-23 2009-06-19 43.325 403,055 +1,884 0.86% 17,462,416
2009-06-22 2009-06-18 42.752 401,171 +9,417 0.86% 17,150,752
2009-06-19 2009-06-17 43.389 391,754 +9,417 0.84% 16,997,759
2009-06-18 2009-06-16 43.899 382,337 +8,789 0.82% 16,784,046
2009-06-17 2009-06-15 46.065 373,548 -15,695 0.80% 17,207,423
2009-06-16 2009-06-12 46.256 389,243 +9,417 0.83% 18,004,810
2009-06-15 2009-06-11 45.300 379,826 +628 0.81% 17,206,217
2009-06-12 2009-06-10 45.937 379,198 -628 0.81% 17,419,369
2009-06-11 2009-06-09 44.854 379,826 +2,512 0.81% 17,036,817
2009-06-10 2009-06-08 46.001 377,314 -1,256 0.81% 17,356,863
2009-06-09 2009-06-05 45.491 378,570 +1,256 0.81% 17,221,680
2009-06-08 2009-06-04 46.001 377,314 +627 0.81% 17,356,863
2009-06-04 2009-06-02 45.491 376,687 +4,395 0.80% 17,136,020
2009-06-03 2009-06-01 46.766 372,292 +8,789 0.80% 17,410,485
2009-06-02 2009-05-29 45.237 363,503 -2,511 0.78% 16,443,621
2009-06-01 2009-05-27 43.771 366,014 +4,395 0.78% 16,020,850
2009-05-29 2009-05-26 42.688 361,619 -6,906 0.77% 15,436,796
2009-05-26 2009-05-22 42.115 368,525 -7,534 0.79% 15,520,279
2009-05-25 2009-05-21 44.090 376,059 -2,511 0.80% 16,580,331
2009-05-22 2009-05-20 43.389 378,570 +6,906 0.81% 16,425,720
2009-05-21 2009-05-19 41.923 371,664 -2,511 0.79% 15,581,437
2009-05-20 2009-05-18 38.228 374,175 +627 0.80% 14,303,988
2009-05-19 2009-05-15 37.718 373,548 -1,883 0.80% 14,089,619
2009-05-18 2009-05-14 36.954 375,431 +6,906 0.80% 13,873,602
2009-05-15 2009-05-13 38.228 368,525 -5,650 0.79% 14,087,999
2009-05-14 2009-05-12 37.272 374,175 +3,767 0.80% 13,946,388
2009-05-13 2009-05-11 37.846 370,408 -7,534 0.79% 14,018,383
2009-05-12 2009-05-08 37.400 377,942 -2,511 0.81% 14,134,953
2009-05-11 2009-05-07 36.954 380,453 +8,789 0.81% 14,059,184
2009-05-08 2009-05-06 35.807 371,664 -30,763 0.79% 13,308,157
2009-05-06 2009-05-04 33.704 402,427 +1,256 0.86% 13,563,566
2009-05-05 2009-04-30 31.761 401,171 -5,023 0.86% 12,741,654
2009-05-04 2009-04-29 31.793 406,194 -6,278 0.87% 12,914,130
2009-04-30 2009-04-28 30.710 412,472 +11,301 0.88% 12,666,967
2009-04-29 2009-04-27 32.175 401,171 -6,278 0.86% 12,907,794
2009-04-28 2009-04-24 34.150 407,449 +5,650 0.87% 13,914,550
2009-04-27 2009-04-23 33.832 401,799 +29,507 0.86% 13,593,600
2009-04-24 2009-04-22 32.812 372,292 +3,139 0.80% 12,215,804
2009-04-23 2009-04-21 33.832 369,153 -3,139 0.79% 12,489,126
2009-04-22 2009-04-20 34.596 372,292 -3,767 0.80% 12,879,964
2009-04-21 2009-04-17 33.641 376,059 -5,022 0.80% 12,650,888
2009-04-20 2009-04-16 34.469 381,081 -1,884 0.81% 13,135,472
2009-04-17 2009-04-15 35.361 382,965 +5,651 0.82% 13,542,012
2009-04-16 2009-04-14 35.170 377,314 +6,906 0.81% 13,270,067
2009-04-15 2009-04-09 33.704 370,408 -5,023 0.79% 12,484,385
2009-04-14 2009-04-08 32.303 375,431 +3,139 0.80% 12,127,442
2009-04-09 2009-04-07 34.596 372,292 +1,884 0.80% 12,879,964
2009-04-08 2009-04-06 34.087 370,408 +1,883 0.79% 12,625,985
2009-04-07 2009-04-03 31.570 368,525 +1,256 0.79% 11,634,339
2009-04-06 2009-04-02 30.837 367,269 -3,139 0.78% 11,325,588
2009-04-03 2009-04-01 29.467 370,408 +1,255 0.79% 10,914,987
2009-04-02 2009-03-31 28.990 369,153 +628 0.79% 10,701,605
2009-04-01 2009-03-30 28.352 368,525 -29,507 0.79% 10,448,599
2009-03-31 2009-03-27 29.467 398,032 -6,906 0.85% 11,728,996
2009-03-30 2009-03-26 29.436 404,938 +21,346 0.86% 11,919,598
2009-03-27 2009-03-25 27.397 383,592 +4,394 0.82% 10,509,187
2009-03-26 2009-03-24 27.938 379,198 -10,045 0.81% 10,594,165
2009-03-25 2009-03-23 27.779 389,243 +1,256 0.83% 10,812,806
2009-03-24 2009-03-20 27.078 387,987 -2,511 0.83% 10,505,996
2009-03-23 2009-03-19 27.715 390,498 +1,883 0.83% 10,822,789
2009-03-20 2009-03-18 27.397 388,615 +3,767 0.83% 10,646,801
2009-03-19 2009-03-17 27.078 384,848 -5,023 0.82% 10,420,997
2009-03-18 2009-03-16 26.919 389,871 -1,255 0.83% 10,494,911
2009-03-17 2009-03-13 26.728 391,126 +4,394 0.84% 10,453,934
2009-03-11 2009-03-09 26.346 386,732 +1,884 0.83% 10,188,652
2009-03-10 2009-03-06 27.206 384,848 +1,883 0.82% 10,470,037
2009-03-09 2009-03-05 27.206 382,965 -627 0.82% 10,418,809
2009-03-06 2009-03-04 27.492 383,592 +1,255 0.82% 10,545,847
2009-03-04 2009-03-02 26.059 382,337 +3,139 0.82% 9,963,244
2009-02-27 2009-02-25 27.715 379,198 -3,139 0.81% 10,509,605
2009-02-25 2009-02-23 28.098 382,337 +1,256 0.82% 10,742,764
2009-02-24 2009-02-20 27.588 381,081 -1,256 0.81% 10,513,233
2009-02-23 2009-02-19 27.715 382,337 -3,139 0.82% 10,596,604
2009-02-20 2009-02-18 27.970 385,476 +3,767 0.82% 10,781,842
2009-02-19 2009-02-17 28.607 381,709 +6,278 0.82% 10,919,679
2009-02-18 2009-02-16 29.913 375,431 -2,511 0.80% 11,230,442
2009-02-17 2009-02-13 28.990 377,942 -32,646 0.81% 10,956,395
2009-02-16 2009-02-12 28.034 410,588 +1,255 0.88% 11,510,390
2009-02-13 2009-02-11 28.034 409,333 -3,767 0.87% 11,475,207
2009-02-12 2009-02-10 28.544 413,100 -1,255 0.88% 11,791,371
2009-02-11 2009-02-09 28.161 414,355 +1,883 0.89% 11,668,794
2009-02-10 2009-02-06 28.034 412,472 -3,767 0.88% 11,563,206
2009-02-09 2009-02-05 26.696 416,239 -30,762 0.89% 11,111,889
2009-02-05 2009-02-03 25.613 447,001 +1,883 0.95% 11,448,950
2009-02-03 2009-01-30 25.995 445,118 -3,767 0.95% 11,570,881
2009-02-02 2009-01-29 25.071 448,885 +32,019 0.96% 11,254,104
2009-01-23 2009-01-21 24.593 416,866 -1,256 0.89% 10,252,149
2009-01-22 2009-01-20 24.689 418,122 -3,139 0.89% 10,322,998
2009-01-21 2009-01-19 25.963 421,261 -628 0.90% 10,937,296
2009-01-20 2009-01-16 25.963 421,889 +1,883 0.90% 10,953,601
2009-01-19 2009-01-15 24.785 420,006 -3,766 0.90% 10,409,652
2009-01-16 2009-01-14 25.963 423,772 -628 0.91% 11,002,490
2009-01-15 2009-01-13 25.167 424,400 +4,394 0.91% 10,680,795
2009-01-14 2009-01-12 26.441 420,006 +1,884 0.90% 11,105,413
2009-01-13 2009-01-09 27.906 418,122 -628 0.89% 11,668,318
2009-01-12 2009-01-08 27.938 418,750 +5,650 0.89% 11,699,183
2009-01-09 2009-01-07 29.913 413,100 -8,161 0.88% 12,357,252
2009-01-08 2009-01-06 30.582 421,261 -2,511 0.90% 12,883,196
2009-01-07 2009-01-05 29.690 423,772 +2,511 0.91% 12,581,989
2009-01-06 2009-01-02 29.021 421,261 -1,256 0.90% 12,225,616
2009-01-05 2008-12-31 28.352 422,517 +1,256 0.90% 11,979,407
2009-01-02 2008-12-29 28.352 421,261 -8,789 0.90% 11,943,796
2008-12-30 2008-12-24 28.894 430,050 -628 0.92% 12,425,886
2008-12-29 2008-12-22 29.627 430,678 -7,534 0.92% 12,759,591
2008-12-23 2008-12-19 29.308 438,212 +1,883 0.94% 12,843,199
2008-12-22 2008-12-18 29.627 436,329 +2,512 0.93% 12,927,012
2008-12-19 2008-12-17 28.990 433,817 -1,256 0.93% 12,576,190
2008-12-18 2008-12-16 28.735 435,073 -628 0.93% 12,501,721
2008-12-17 2008-12-15 28.671 435,701 +13,184 0.93% 12,492,006
2008-12-16 2008-12-12 27.556 422,517 +8,790 0.90% 11,642,907
2008-12-15 2008-12-11 31.092 413,727 -2,512 0.88% 12,863,667
2008-12-12 2008-12-10 30.264 416,239 -1,883 0.89% 12,597,010
2008-12-11 2008-12-09 28.193 418,122 +17,579 0.89% 11,788,198
2008-12-10 2008-12-08 28.289 400,543 +5,022 0.86% 11,330,869
2008-12-09 2008-12-05 26.377 395,521 +1,884 0.84% 10,432,803
2008-12-08 2008-12-04 25.454 393,637 +4,394 0.84% 10,019,448
2008-12-05 2008-12-03 24.530 389,243 -1,883 0.83% 9,548,005
2008-12-03 2008-12-01 23.861 391,126 -5,023 0.84% 9,332,535
2008-12-02 2008-11-28 22.555 396,149 -628 0.85% 8,934,967
2008-12-01 2008-11-27 21.089 396,777 -627 0.85% 8,367,690
2008-11-28 2008-11-26 20.962 397,404 -1,256 0.85% 8,330,273
2008-11-27 2008-11-25 20.165 398,660 +4,395 0.85% 8,039,101
2008-11-26 2008-11-24 20.261 394,265 -1,256 0.84% 7,988,155
2008-11-25 2008-11-21 20.325 395,521 -4,395 0.84% 8,038,802
2008-11-24 2008-11-20 19.433 399,916 +628 0.85% 7,771,408
2008-11-21 2008-11-19 20.994 399,288 +3,767 0.85% 8,382,485
2008-11-20 2008-11-18 20.994 395,521 -4,395 0.84% 8,303,402
2008-11-19 2008-11-17 22.618 399,916 -2,511 0.85% 9,045,410
2008-11-18 2008-11-14 23.255 402,427 -3,139 0.86% 9,358,604
2008-11-17 2008-11-13 22.778 405,566 +3,767 0.87% 9,237,803
2008-11-14 2008-11-12 23.415 401,799 -1,256 0.86% 9,408,000
2008-11-13 2008-11-11 23.160 403,055 +5,023 0.86% 9,334,689
2008-11-12 2008-11-10 24.243 398,032 +4,395 0.85% 9,649,477
2008-11-11 2008-11-07 21.344 393,637 +4,394 0.84% 8,401,790
2008-11-10 2008-11-06 21.280 389,243 +4,395 0.83% 8,283,205
2008-11-07 2008-11-05 22.778 384,848 +1,256 0.82% 8,765,898
2008-11-05 2008-11-03 21.280 383,592 +1,255 0.82% 8,162,950
2008-11-04 2008-10-31 20.962 382,337 -2,511 0.82% 8,014,443
2008-11-03 2008-10-30 21.663 384,848 -628 0.82% 8,336,798
2008-10-31 2008-10-29 19.592 385,476 -3,767 0.82% 7,552,202
2008-10-27 2008-10-23 25.422 389,243 +628 0.83% 9,895,206
2008-10-24 2008-10-22 25.963 388,615 +628 0.83% 10,089,701
2008-10-22 2008-10-20 28.926 387,987 -628 0.83% 11,222,875
2008-10-20 2008-10-16 26.441 388,615 -1,883 0.83% 10,275,401
2008-10-17 2008-10-15 29.436 390,498 -1,256 0.83% 11,494,548
2008-10-16 2008-10-14 31.220 391,754 -6,278 0.84% 12,230,399
2008-10-15 2008-10-13 30.073 398,032 -3,767 0.85% 11,969,916
2008-10-14 2008-10-10 29.308 401,799 -8,162 0.86% 11,776,000
2008-10-10 2008-10-08 33.450 409,961 -2,511 0.88% 13,713,015
2008-10-09 2008-10-06 38.738 412,472 +628 0.88% 15,978,248
2008-10-08 2008-10-03 42.369 411,844 +6,906 0.88% 17,449,601
2008-10-06 2008-10-02 44.281 404,938 +5,650 0.86% 17,930,998
2008-10-03 2008-09-30 43.962 399,288 +1,256 0.85% 17,553,611
2008-10-02 2008-09-29 44.599 398,032 -1,884 0.85% 17,751,994
2008-09-30 2008-09-26 46.702 399,916 -627 0.85% 18,676,860
2008-09-26 2008-09-24 47.148 400,543 +1,883 0.86% 18,884,782
2008-09-25 2008-09-23 49.314 398,660 +1,256 0.85% 19,659,603
2008-09-23 2008-09-19 52.245 397,404 -1,884 0.85% 20,762,383
2008-09-22 2008-09-18 44.599 399,288 +2,511 0.85% 17,808,011
2008-09-19 2008-09-17 48.486 396,777 -627 0.85% 19,238,104
2008-09-10 2008-09-08 60.528 397,404 -628 0.85% 24,053,980
2008-09-04 2008-09-02 62.503 398,032 +628 0.85% 24,878,152
2008-09-02 2008-08-29 64.988 397,404 -1,884 0.85% 25,826,379
2008-08-29 2008-08-27 60.910 399,288 -628 0.85% 24,320,655
2008-08-28 2008-08-26 59.954 399,916 +628 0.85% 23,976,706
2008-08-27 2008-08-25 60.528 399,288 -1,883 0.85% 24,168,015
2008-08-25 2008-08-20 60.910 401,171 +628 0.86% 24,435,348
2008-08-21 2008-08-19 59.254 400,543 +1,255 0.86% 23,733,578
2008-08-20 2008-08-18 60.337 399,288 -628 0.85% 24,091,695
2008-08-15 2008-08-13 55.558 399,916 +628 0.85% 22,218,584
2008-08-13 2008-08-11 60.528 399,288 +1,256 0.85% 24,168,015
2008-08-12 2008-08-08 63.395 398,032 -4,395 0.85% 25,233,191
2008-08-11 2008-08-07 65.306 402,427 +1,256 0.86% 26,281,012
2008-08-08 2008-08-05 64.191 401,171 -628 0.86% 25,751,688
2008-08-07 2008-08-04 67.536 401,799 +1,256 0.86% 27,136,000
2008-08-05 2008-08-01 69.129 400,543 +2,511 0.86% 27,689,174
2008-08-04 2008-07-31 70.722 398,032 +628 0.85% 28,149,590
2008-08-01 2008-07-30 72.474 397,404 -628 0.85% 28,801,476
2008-07-30 2008-07-28 73.111 398,032 -1,256 0.85% 29,100,590
2008-07-29 2008-07-25 72.633 399,288 +1,256 0.85% 29,001,618
2008-07-28 2008-07-24 75.660 398,032 -4,395 0.85% 30,114,990
2008-07-25 2008-07-23 74.545 402,427 +5,650 0.86% 29,998,814
2008-07-24 2008-07-22 73.589 396,777 +1,256 0.85% 29,198,436
2008-07-22 2008-07-18 73.270 395,521 -1,883 0.84% 28,980,008
2008-07-18 2008-07-16 71.996 397,404 +3,139 0.85% 28,611,577
2008-07-17 2008-07-15 73.270 394,265 -15,696 0.84% 28,887,980
2008-07-16 2008-07-14 77.412 409,961 +628 0.88% 31,735,835
2008-07-15 2008-07-11 75.978 409,333 -4,394 0.87% 31,100,420
2008-07-14 2008-07-10 74.545 413,727 -4,395 0.88% 30,841,169
2008-07-11 2008-07-09 72.633 418,122 +3,767 0.89% 30,369,594
2008-07-10 2008-07-08 72.155 414,355 -11,301 0.89% 29,897,984
2008-07-09 2008-07-07 73.270 425,656 +8,790 0.91% 31,188,013
2008-07-07 2008-07-03 69.448 416,866 +11,300 0.89% 28,950,368
2008-07-04 2008-07-02 73.270 405,566 +3,139 0.87% 29,716,010
2008-07-03 2008-06-30 76.297 402,427 -6,906 0.86% 30,703,914
2008-07-02 2008-06-27 73.908 409,333 -7,533 0.87% 30,252,820
2008-06-30 2008-06-26 76.775 416,866 -1,884 0.89% 32,004,764
2008-06-27 2008-06-25 77.890 418,750 -628 0.89% 32,616,308
2008-06-26 2008-06-24 76.775 419,378 -628 0.90% 32,197,622
2008-06-25 2008-06-23 78.049 420,006 +628 0.90% 32,781,038
2008-06-24 2008-06-20 79.005 419,378 +8,790 0.90% 33,132,823
2008-06-23 2008-06-19 79.642 410,588 +5,650 0.88% 32,699,972
2008-06-20 2008-06-18 81.872 404,938 -3,767 0.86% 33,152,995
2008-06-19 2008-06-17 80.598 408,705 -5,022 0.87% 32,940,606
2008-06-18 2008-06-16 79.960 413,727 +627 0.88% 33,081,767
2008-06-17 2008-06-13 78.368 413,100 +1,256 0.88% 32,373,631
2008-06-16 2008-06-12 80.438 411,844 +15,067 0.88% 33,128,002
2008-06-13 2008-06-11 83.783 396,777 +4,395 0.85% 33,243,241
2008-06-12 2008-06-10 84.420 392,382 +1,256 0.84% 33,125,014
2008-06-11 2008-06-06 89.995 391,126 +628 0.84% 35,199,481
2008-06-10 2008-06-05 90.792 390,498 +1,883 0.83% 35,453,963
2008-06-05 2008-06-03 92.385 388,615 -1,883 0.83% 35,902,003
2008-06-04 2008-06-02 90.792 390,498 -628 0.83% 35,453,963
2008-06-03 2008-05-30 91.110 391,126 +3,767 0.84% 35,635,580
2008-06-02 2008-05-29 91.429 387,359 +3,767 0.83% 35,415,768
2008-05-30 2008-05-28 92.385 383,592 -9,418 0.82% 35,437,955
2008-05-29 2008-05-27 92.862 393,010 +1,256 0.84% 36,495,833
2008-05-28 2008-05-26 89.517 391,754 -3,139 0.84% 35,068,798
2008-05-27 2008-05-23 92.862 394,893 +628 0.84% 36,670,692
2008-05-26 2008-05-22 94.137 394,265 +1,883 0.84% 37,114,775
2008-05-21 2008-05-19 100.667 392,382 +15,695 0.84% 39,500,016
2008-05-16 2008-05-14 100.030 376,687 -5,022 0.80% 37,680,044
2008-05-15 2008-05-13 98.756 381,709 -1,883 0.82% 37,695,995
2008-05-14 2008-05-09 96.207 383,592 +5,650 0.82% 36,904,353
2008-05-13 2008-05-08 100.349 377,942 +6,278 0.81% 37,925,981
2008-05-09 2008-05-07 104.012 371,664 -1,256 0.79% 38,657,592
2008-05-08 2008-05-06 109.746 372,920 -81,615 0.80% 40,926,633
2008-05-07 2008-05-05 110.702 454,535 +82,871 0.97% 50,317,987
2008-05-06 2008-05-02 108.313 371,664 -6,906 0.79% 40,255,992
2008-05-05 2008-04-30 103.853 378,570 +6,906 0.81% 39,315,600
2008-05-02 2008-04-29 102.579 371,664 +1,256 0.79% 38,124,792
2008-04-30 2008-04-28 104.171 370,408 -6,906 0.79% 38,585,953
2008-04-29 2008-04-25 104.809 377,314 +627 0.81% 39,545,761
2008-04-28 2008-04-24 103.694 376,687 -5,650 0.80% 39,060,045
2008-04-24 2008-04-22 95.570 382,337 +7,534 0.82% 36,540,013
2008-04-23 2008-04-21 92.703 374,803 +1,883 0.80% 34,745,388
2008-04-21 2008-04-17 94.614 372,920 -1,883 0.80% 35,283,629
2008-04-18 2008-04-16 95.252 374,803 +628 0.80% 35,700,588
2008-04-17 2008-04-15 98.119 374,175 +1,255 0.80% 36,713,569
2008-04-16 2008-04-14 99.712 372,920 -628 0.80% 37,184,430
2008-04-15 2008-04-11 100.189 373,548 -627 0.80% 37,425,549
2008-04-10 2008-04-08 100.030 374,175 -3,139 0.80% 37,428,768
2008-04-09 2008-04-07 101.942 377,314 +3,766 0.81% 38,463,962
2008-04-08 2008-04-03 98.756 373,548 -3,139 0.80% 36,890,048
2008-04-07 2008-04-02 96.048 376,687 -1,255 0.80% 36,180,042
2008-04-01 2008-03-28 94.455 377,942 -1,256 0.81% 35,698,582
2008-03-31 2008-03-27 89.517 379,198 -628 0.81% 33,944,817
2008-03-27 2008-03-25 85.854 379,826 -1,883 0.81% 32,609,533
2008-03-26 2008-03-20 75.819 381,709 +628 0.82% 28,940,796
2008-03-25 2008-03-19 79.642 381,081 +1,255 0.81% 30,349,981
2008-03-20 2008-03-18 76.775 379,826 -3,766 0.81% 29,161,029
2008-03-19 2008-03-17 78.845 383,592 +627 0.82% 30,244,462
2008-03-18 2008-03-14 84.102 382,965 -12,556 0.82% 32,208,027
2008-03-17 2008-03-13 85.376 395,521 +628 0.84% 33,768,009
2008-03-14 2008-03-12 89.677 394,893 -3,767 0.84% 35,412,693
2008-03-13 2008-03-11 88.880 398,660 +5,650 0.85% 35,433,005
2008-03-12 2008-03-10 89.040 393,010 +16,323 0.84% 34,993,431
2008-03-11 2008-03-07 94.774 376,687 -471 0.80% 35,700,041
2008-03-10 2008-03-06 96.844 377,158 +2,983 0.81% 36,525,656
2008-03-06 2008-03-04 95.252 374,175 +1,883 0.80% 35,640,770
2008-03-05 2008-03-03 99.393 372,292 +628 0.80% 37,003,211
2008-03-04 2008-02-29 99.712 371,664 -628 0.79% 37,059,192
2008-03-03 2008-02-28 100.667 372,292 +1,256 0.80% 37,477,611
2008-02-29 2008-02-27 98.437 371,036 -4,395 0.79% 36,523,774
2008-02-28 2008-02-26 93.340 375,431 +2,511 0.80% 35,042,805
2008-02-27 2008-02-25 92.862 372,920 -628 0.80% 34,630,228
2008-02-26 2008-02-22 94.296 373,548 +3,140 0.80% 35,224,046
2008-02-22 2008-02-20 100.189 370,408 -1,256 0.79% 37,110,954
2008-02-21 2008-02-19 102.579 371,664 -1,256 0.79% 38,124,792
2008-02-20 2008-02-18 99.552 372,920 -8,161 0.80% 37,125,030
2008-02-19 2008-02-15 97.800 381,081 +9,417 0.81% 37,269,776
2008-02-18 2008-02-14 96.207 371,664 -628 0.79% 35,756,793
2008-02-14 2008-02-12 96.526 372,292 +628 0.80% 35,935,811
2008-02-13 2008-02-11 93.977 371,664 -628 0.79% 34,927,993
2008-02-11 2008-02-04 103.216 372,292 +4,395 0.80% 38,426,412
2008-02-05 2008-02-01 97.163 367,897 -18,207 0.79% 35,745,980
2008-02-04 2008-01-31 91.110 386,104 +11,301 0.82% 35,178,025
2008-02-01 2008-01-30 96.207 374,803 -21,974 0.80% 36,058,787
2008-01-31 2008-01-29 97.800 396,777 +628 0.85% 38,804,848
2008-01-30 2008-01-28 96.526 396,149 -4,394 0.85% 38,238,629
2008-01-29 2008-01-25 100.508 400,543 -628 0.86% 40,257,762
2008-01-28 2008-01-24 93.977 401,171 -20,090 0.86% 37,700,982
2008-01-25 2008-01-23 95.252 421,261 +16,323 0.90% 40,125,787
2008-01-24 2008-01-22 88.562 404,938 -3,139 0.86% 35,861,995
2008-01-23 2008-01-21 100.667 408,077 -8,162 0.87% 41,079,989
2008-01-22 2008-01-18 106.720 416,239 +7,534 0.89% 44,421,037
2008-01-21 2008-01-17 106.561 408,705 +6,906 0.87% 43,551,908
2008-01-18 2008-01-16 105.127 401,799 +628 0.86% 42,240,000
2008-01-17 2008-01-15 112.614 401,171 -7,534 0.86% 45,177,279
2008-01-16 2008-01-14 113.410 408,705 -72,826 0.87% 46,351,209
2008-01-15 2008-01-11 110.861 481,531 +64,665 1.03% 53,383,201
2008-01-14 2008-01-10 114.684 416,866 -18,835 0.89% 47,807,947
2008-01-11 2008-01-09 110.702 435,701 +13,184 0.93% 48,233,023
2008-01-10 2008-01-08 112.295 422,517 -18,206 0.90% 47,446,527
2008-01-09 2008-01-07 104.649 440,723 +12,556 0.94% 46,121,371
2008-01-08 2008-01-04 107.994 428,167 +628 0.91% 46,239,593
2008-01-07 2008-01-03 109.109 427,539 +11,300 0.91% 46,648,473
2008-01-04 2008-01-02 112.773 416,239 +1,884 0.89% 46,940,439
2008-01-03 2007-12-31 113.888 414,355 +7,534 0.89% 47,189,975
2008-01-02 2007-12-27 114.843 406,821 -1,256 0.87% 46,720,744
2007-12-28 2007-12-24 113.729 408,077 +4,395 0.87% 46,409,987
2007-12-21 2007-12-19 109.906 403,682 +20,090 0.86% 44,366,952
2007-12-20 2007-12-18 111.976 383,592 -3,140 0.82% 42,953,246
2007-12-19 2007-12-17 112.295 386,732 +8,162 0.83% 43,428,052
2007-12-18 2007-12-14 118.029 378,570 +21,346 0.81% 44,682,300
2007-12-17 2007-12-13 113.410 357,224 +7,533 0.76% 40,512,752
2007-12-14 2007-12-12 119.463 349,691 +8,162 0.75% 41,775,037
2007-12-13 2007-12-11 124.241 341,529 -628 0.73% 42,431,981
2007-12-12 2007-12-10 122.648 342,157 -628 0.73% 41,965,005
2007-12-11 2007-12-07 124.560 342,785 -2,511 0.73% 42,697,228
2007-12-10 2007-12-06 129.975 345,296 -3,767 0.74% 44,879,998
2007-12-07 2007-12-05 126.471 349,063 -20,090 0.75% 44,146,415
2007-12-06 2007-12-04 124.241 369,153 -1,255 0.79% 45,864,021
2007-12-05 2007-12-03 124.241 370,408 -6,906 0.79% 46,019,944
2007-12-04 2007-11-30 119.781 377,314 -16,323 0.81% 45,195,155
2007-12-03 2007-11-29 119.463 393,637 +3,766 0.84% 47,024,945
2007-11-30 2007-11-28 117.233 389,871 -627 0.83% 45,705,648
2007-11-29 2007-11-27 116.118 390,498 +627 0.83% 45,343,753
2007-11-28 2007-11-26 116.755 389,871 +1,256 0.83% 45,519,347
2007-11-27 2007-11-23 112.295 388,615 +628 0.83% 43,639,503
2007-11-26 2007-11-22 111.817 387,987 +7,534 0.83% 43,383,582
2007-11-22 2007-11-20 122.489 380,453 -1,884 0.81% 46,601,347
2007-11-21 2007-11-19 120.896 382,337 -3,139 0.82% 46,223,117
2007-11-20 2007-11-16 120.100 385,476 +9,417 0.82% 46,295,610
2007-11-19 2007-11-15 124.560 376,059 -5,650 0.80% 46,841,831
2007-11-16 2007-11-14 117.233 381,709 -1,883 0.82% 44,748,794
2007-11-15 2007-11-13 110.224 383,592 -15,068 0.82% 42,281,147
2007-11-14 2007-11-12 114.684 398,660 +1,883 0.85% 45,720,006
2007-11-13 2007-11-09 121.852 396,777 +5,023 0.85% 48,348,059
2007-11-12 2007-11-08 122.330 391,754 +3,767 0.84% 47,923,197
2007-11-09 2007-11-07 128.064 387,987 +4,395 0.83% 49,687,179
2007-11-08 2007-11-06 124.878 383,592 +25,740 0.82% 47,902,340
2007-11-07 2007-11-05 124.560 357,852 +4,394 0.76% 44,573,971
2007-11-06 2007-11-02 131.887 353,458 +3,139 0.75% 46,616,458
2007-11-05 2007-11-01 136.984 350,319 -13,811 0.75% 47,988,068
2007-11-02 2007-10-31 135.391 364,130 -2,260,748 0.78% 49,299,953
2007-11-01 2007-10-30 137.143 2,624,878 +6,279 5.61% 359,984,163
2007-10-31 2007-10-29 139.532 2,618,599 -1,256 5.59% 365,379,540
2007-10-30 2007-10-26 136.665 2,619,855 -1,883 5.60% 358,043,393
2007-10-29 2007-10-25 136.665 2,621,738 -1,256 5.60% 358,300,734
2007-10-26 2007-10-24 136.984 2,622,994 -5,023 5.60% 359,307,985
2007-10-25 2007-10-23 136.028 2,628,017 -2,511 5.61% 357,484,455
2007-10-24 2007-10-22 130.294 2,630,528 +1,884 5.62% 342,742,021
2007-10-23 2007-10-18 136.347 2,628,644 -2,512 5.61% 358,407,145
2007-10-22 2007-10-17 136.347 2,631,156 -114,575 5.62% 358,749,648
2007-10-18 2007-10-16 132.046 2,745,731 +114,575 5.86% 362,563,131
2007-10-17 2007-10-15 127.427 2,631,156 +10,673 5.62% 335,280,045
2007-10-16 2007-10-12 127.108 2,620,483 +4,395 5.60% 333,085,217
2007-10-15 2007-10-11 126.790 2,616,088 +628 5.59% 331,693,176
2007-10-12 2007-10-10 125.197 2,615,460 -2,512 5.59% 327,447,553
2007-10-11 2007-10-09 123.923 2,617,972 +5,023 5.59% 324,426,047
2007-10-10 2007-10-08 124.241 2,612,949 -1,884 5.58% 324,635,984
2007-10-08 2007-10-04 119.941 2,614,833 -5,022 5.59% 313,624,552
2007-10-05 2007-10-03 122.648 2,619,855 -628 5.60% 321,320,994
2007-10-04 2007-10-02 126.471 2,620,483 -16,951 5.60% 331,415,617
2007-10-03 2007-09-28 121.852 2,637,434 -628 5.63% 321,376,529
2007-10-02 2007-09-27 123.286 2,638,062 +1,256 5.63% 325,234,853
2007-09-28 2007-09-25 124.241 2,636,806 -1,883 5.63% 327,600,007
2007-09-27 2007-09-24 126.790 2,638,689 +4,394 5.64% 334,558,752
2007-09-25 2007-09-21 125.675 2,634,295 +5,023 5.63% 331,064,437
2007-09-24 2007-09-20 127.108 2,629,272 -3,139 5.62% 334,202,373
2007-09-21 2007-09-19 123.286 2,632,411 -4,395 5.62% 324,538,167
2007-09-20 2007-09-18 121.693 2,636,806 +1,256 5.63% 320,880,006
2007-09-19 2007-09-17 123.286 2,635,550 +3,767 5.63% 324,925,160
2007-09-18 2007-09-14 117.711 2,631,783 +2,511 5.62% 309,788,746
2007-09-17 2007-09-13 117.073 2,629,272 +1,255 5.62% 307,817,975
2007-09-14 2007-09-12 118.826 2,628,017 +7,534 5.61% 312,275,648
2007-09-13 2007-09-11 117.870 2,620,483 +1,884 5.60% 308,876,016
2007-09-12 2007-09-10 119.781 2,618,599 +3,139 5.59% 313,659,148
2007-09-11 2007-09-07 120.896 2,615,460 +5,022 5.59% 316,199,355
2007-09-10 2007-09-06 119.144 2,610,438 +20,718 5.58% 311,018,413
2007-09-07 2007-09-05 115.003 2,589,720 +6,278 5.53% 297,824,985
2007-09-06 2007-09-04 114.366 2,583,442 -3,767 5.52% 295,456,998
2007-09-05 2007-09-03 110.861 2,587,209 +6,278 5.53% 286,821,613
2007-09-04 2007-08-31 107.994 2,580,931 -1,883 5.51% 278,725,824
2007-09-03 2007-08-30 103.853 2,582,814 +628 5.52% 268,232,779
2007-08-31 2007-08-29 102.260 2,582,186 +1,883 5.52% 264,054,560
2007-08-30 2007-08-28 107.039 2,580,303 +1,883 5.51% 276,192,004
2007-08-29 2007-08-27 107.357 2,578,420 +4,395 5.51% 276,811,850
2007-08-28 2007-08-24 104.490 2,574,025 -3,139 5.50% 268,960,015
2007-08-27 2007-08-23 104.490 2,577,164 +1,884 5.50% 269,288,010
2007-08-23 2007-08-21 98.119 2,575,280 -5,023 5.50% 252,683,153
2007-08-22 2007-08-20 95.411 2,580,303 +9,417 5.51% 246,189,004
2007-08-21 2007-08-17 89.199 2,570,886 +1,884 5.49% 229,320,018
2007-08-20 2007-08-16 93.659 2,569,002 +13,811 5.49% 240,609,566
2007-08-17 2007-08-15 101.623 2,555,191 +10,673 5.46% 259,666,048
2007-08-16 2007-08-14 107.994 2,544,518 +1,884 5.43% 274,793,428
2007-08-15 2007-08-13 109.428 2,542,634 +3,767 5.43% 278,234,966
2007-08-14 2007-08-10 108.472 2,538,867 +627 5.42% 275,396,352
2007-08-13 2007-08-09 111.817 2,538,240 -2,511 5.42% 283,818,641
2007-08-10 2007-08-08 108.791 2,540,751 +2,511 5.43% 276,410,114
2007-08-09 2007-08-07 109.428 2,538,240 -7,533 5.42% 277,754,141
2007-08-08 2007-08-06 106.083 2,545,773 -3,139 5.44% 270,062,962
2007-08-07 2007-08-03 106.720 2,548,912 -11,929 5.44% 272,019,956
2007-08-06 2007-08-02 98.437 2,560,841 -628 5.47% 252,082,217
2007-08-03 2007-08-01 102.101 2,561,469 -15,067 5.47% 261,528,037
2007-08-02 2007-07-31 103.375 2,576,536 -26,996 5.50% 266,349,590
2007-08-01 2007-07-30 101.942 2,603,532 +942 5.56% 265,408,003
2007-07-31 2007-07-27 101.145 2,602,590 -3,767 5.56% 263,239,225
2007-07-30 2007-07-26 105.127 2,606,357 +82,871 5.57% 273,998,988
2007-07-27 2007-07-25 105.127 2,523,486 -3,139 5.39% 265,286,992
2007-07-26 2007-07-24 105.764 2,526,625 -33,274 5.40% 267,226,787
2007-07-25 2007-07-23 102.101 2,559,899 -8,789 5.47% 261,367,739
2007-07-24 2007-07-20 97.163 2,568,688 -1,256 5.49% 249,581,455
2007-07-23 2007-07-19 95.252 2,569,944 +628 5.49% 244,791,292
2007-07-20 2007-07-18 95.252 2,569,316 -8,162 5.49% 244,731,474
2007-07-19 2007-07-17 94.137 2,577,478 -11,300 5.51% 242,635,068
2007-07-18 2007-07-16 93.977 2,588,778 -6,906 5.53% 243,286,461
2007-07-17 2007-07-13 95.252 2,595,684 +13,812 5.54% 247,243,068
2007-07-16 2007-07-12 93.499 2,581,872 +4,394 5.51% 241,403,704
2007-07-13 2007-07-11 88.402 2,577,478 +5,023 5.51% 227,855,266
2007-07-12 2007-07-10 91.588 2,572,455 -102,334 5.49% 235,606,220
2007-07-11 2007-07-09 86.332 2,674,789 +16,324 5.71% 230,919,142
2007-07-10 2007-07-06 82.350 2,658,465 +627 5.68% 218,923,615
2007-07-09 2007-07-05 81.553 2,657,838 -23,229 5.68% 216,755,231
2007-07-05 2007-07-03 83.624 2,681,067 +77,221 5.73% 224,201,282
2007-07-04 2007-06-29 82.190 2,603,846 +6,906 5.56% 214,011,010
2007-07-03 2007-06-28 81.394 2,596,940 -21,346 5.55% 211,375,154
2007-06-29 2007-06-27 79.164 2,618,286 -3,766 5.59% 207,273,888
2007-06-28 2007-06-26 77.890 2,622,052 +627 5.60% 204,230,820
2007-06-27 2007-06-25 79.483 2,621,425 -13,184 5.60% 208,357,483
2007-06-26 2007-06-22 78.208 2,634,609 5.63% 206,048,181

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top