History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: UBS SECURITIES HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 15.920 343,893 +0 0.23% 5,474,777
2025-10-13 2025-10-09 15.990 343,893 +0 0.23% 5,498,849
2025-10-10 2025-10-08 15.750 343,893 +0 0.23% 5,416,315
2025-10-09 2025-10-06 15.790 343,893 +20,000 0.23% 5,430,070
2025-10-08 2025-10-03 15.850 323,893 +4,000 0.21% 5,133,704
2025-10-06 2025-10-02 15.950 319,893 -4,000 0.21% 5,102,293
2025-10-03 2025-09-30 15.900 323,893 -4,000 0.21% 5,149,899
2025-10-02 2025-09-29 15.500 327,893 +36,000 0.22% 5,082,342
2025-09-29 2025-09-25 15.320 291,893 -66,000 0.19% 4,471,801
2025-09-26 2025-09-24 15.430 357,893 -4,000 0.23% 5,522,289
2025-09-25 2025-09-23 15.360 361,893 -4,000 0.24% 5,558,676
2025-09-23 2025-09-19 15.610 365,893 -12,000 0.24% 5,711,590
2025-09-19 2025-09-17 17.378 377,893 -2,000 0.25% 6,567,091
2025-09-18 2025-09-16 17.077 379,893 +14,169 0.25% 6,487,410
2025-09-17 2025-09-15 17.150 365,724 +59,688 0.25% 6,272,039
2025-09-15 2025-09-11 16.932 306,036 +5,776 0.21% 5,181,653
2025-09-03 2025-09-01 17.399 300,260 +1,925 0.20% 5,224,209
2025-09-02 2025-08-29 16.796 298,335 +5,777 0.20% 5,010,978
2025-09-01 2025-08-28 16.101 292,558 +23,105 0.20% 4,710,336
2025-08-28 2025-08-26 16.433 269,453 -1,926 0.18% 4,427,899
2025-08-27 2025-08-25 16.620 271,379 +1,926 0.19% 4,510,290
2025-08-26 2025-08-22 16.661 269,453 +1,925 0.18% 4,489,476
2025-08-22 2025-08-20 16.724 267,528 +7,702 0.18% 4,474,076
2025-08-21 2025-08-19 16.516 259,826 +1,925 0.18% 4,291,291
2025-08-20 2025-08-18 16.807 257,901 -3,851 0.18% 4,334,508
2025-08-15 2025-08-13 16.298 261,752 +5,776 0.18% 4,266,003
2025-08-14 2025-08-12 16.163 255,976 -7,701 0.17% 4,137,301
2025-08-11 2025-08-07 16.225 263,677 +13,478 0.18% 4,278,204
2025-08-08 2025-08-06 15.841 250,199 +1,925 0.17% 3,963,361
2025-08-07 2025-08-05 16.007 248,274 +1,925 0.17% 3,974,131
2025-08-06 2025-08-04 16.038 246,349 -5,776 0.17% 3,950,994
2025-08-04 2025-07-31 16.412 252,125 +1,926 0.17% 4,137,912
2025-08-01 2025-07-30 16.558 250,199 +5,777 0.17% 4,142,687
2025-07-31 2025-07-29 16.391 244,422 -44,285 0.17% 4,006,411
2025-07-30 2025-07-28 16.184 288,707 +3,852 0.20% 4,672,325
2025-07-29 2025-07-25 16.952 284,855 +1,926 0.19% 4,828,945
2025-07-25 2025-07-23 17.576 282,929 -3,851 0.19% 4,972,629
2025-07-24 2025-07-22 16.724 286,780 +1,954 0.20% 4,796,042
2025-07-23 2025-07-21 16.682 284,826 +1,926 0.19% 4,751,529
2025-07-22 2025-07-18 16.765 282,900 +1,925 0.19% 4,742,908
2025-07-21 2025-07-17 16.682 280,975 -333,095 0.19% 4,687,286
2025-07-18 2025-07-16 16.225 614,070 -288,810 0.42% 9,963,391
2025-07-17 2025-07-15 16.620 902,880 +3,602 0.62% 15,005,769
2025-07-16 2025-07-14 16.578 899,278 +3 0.61% 14,908,540
2025-07-14 2025-07-10 16.204 899,275 +3,851 0.61% 14,572,208
2025-07-11 2025-07-09 16.142 895,424 +3,851 0.61% 14,453,998
2025-07-10 2025-07-08 16.059 891,573 -3,851 0.61% 14,317,746
2025-07-08 2025-07-04 15.581 895,424 +1,925 0.61% 13,951,736
2025-07-04 2025-07-02 15.602 893,499 +1,926 0.61% 13,940,304
2025-06-26 2025-06-24 15.020 891,573 +1,925 0.61% 13,391,630
2025-06-13 2025-06-11 15.145 889,648 -51,986 0.61% 13,473,610
2025-06-02 2025-05-29 14.895 941,634 +20,985 0.64% 14,025,761
2025-05-30 2025-05-28 14.938 920,649 +43,297 0.64% 13,752,311
2025-05-27 2025-05-23 14.555 877,352 -1,882 0.61% 12,769,995
2025-05-26 2025-05-22 14.513 879,234 +1,882 0.61% 12,760,023
2025-05-21 2025-05-19 14.151 877,352 -3,765 0.61% 12,415,791
2025-05-12 2025-05-08 14.173 881,117 +3,765 0.61% 12,487,793
2025-04-23 2025-04-17 13.663 877,352 -1,882 0.61% 11,987,017
2025-04-17 2025-04-15 13.790 879,234 +1,882 0.61% 12,124,824
2025-04-16 2025-04-14 13.854 877,352 +1,883 0.61% 12,154,798
2025-04-10 2025-04-08 13.238 875,469 -1,883 0.61% 11,589,244
2025-04-09 2025-04-07 13.195 877,352 +5,645 0.61% 11,576,886
2025-04-08 2025-04-03 15.023 871,707 +5,648 0.61% 13,095,323
2025-04-07 2025-04-02 15.299 866,059 +5,648 0.60% 13,249,706
2025-04-03 2025-04-01 15.299 860,411 -1,882 0.60% 13,163,299
2025-04-02 2025-03-31 14.661 862,293 +3,765 0.60% 12,642,421
2025-03-28 2025-03-26 15.979 858,528 -1,882 0.60% 13,718,246
2025-03-26 2025-03-24 16.191 860,410 -9,413 0.60% 13,931,141
2025-03-25 2025-03-21 16.425 869,823 -111,067 0.61% 14,286,856
2025-03-20 2025-03-18 16.935 980,890 +1,883 0.68% 16,611,349
2025-03-19 2025-03-17 16.956 979,007 +3,765 0.68% 16,600,263
2025-03-17 2025-03-13 16.680 975,242 +1,882 0.68% 16,267,032
2025-03-12 2025-03-10 16.829 973,360 +5,647 0.68% 16,380,417
2025-03-11 2025-03-07 16.871 967,713 +3,765 0.67% 16,326,510
2025-03-07 2025-03-05 16.765 963,948 -2,066 0.67% 16,160,578
2025-03-03 2025-02-27 16.021 966,014 +3,765 0.67% 15,476,796
2025-02-27 2025-02-25 15.894 962,249 +1,886 0.67% 15,293,798
2025-02-26 2025-02-24 15.873 960,363 +1,882 0.67% 15,243,416
2025-02-19 2025-02-17 15.703 958,481 +1,883 0.67% 15,050,614
2025-02-17 2025-02-13 15.405 956,598 -3,765 0.67% 14,736,480
2025-02-12 2025-02-10 14.916 960,363 -1,883 0.67% 14,325,138
2025-02-11 2025-02-07 14.810 962,246 -1,882 0.67% 14,250,995
2025-02-10 2025-02-06 14.725 964,128 -1,883 0.67% 14,196,922
2025-01-23 2025-01-21 14.555 966,011 +1,883 0.67% 14,060,440
2025-01-20 2025-01-16 14.258 964,128 +3,765 0.67% 13,746,227
2025-01-15 2025-01-13 13.790 960,363 +3,765 0.67% 13,243,610
2025-01-14 2025-01-10 14.024 956,598 +1,882 0.67% 13,415,278
2025-01-13 2025-01-09 14.236 954,716 +1,881 0.67% 13,591,747
2025-01-10 2025-01-08 14.215 952,835 +1,883 0.66% 13,544,722
2025-01-09 2025-01-07 14.151 950,952 +1,882 0.66% 13,457,336
2025-01-03 2024-12-31 14.980 949,070 +1,883 0.66% 14,217,186
2025-01-02 2024-12-27 15.001 947,187 +1,882 0.66% 14,209,105
2024-12-27 2024-12-20 15.341 945,305 -7,530 0.66% 14,502,252
2024-12-23 2024-12-19 15.171 952,835 -3,765 0.66% 14,455,802
2024-12-20 2024-12-18 15.448 956,600 -3,765 0.67% 14,777,163
2024-12-19 2024-12-17 15.618 960,365 -9,412 0.67% 14,998,573
2024-12-18 2024-12-16 15.809 969,777 -1,883 0.68% 15,331,022
2024-12-16 2024-12-12 15.979 971,660 +1,883 0.68% 15,525,959
2024-12-13 2024-12-11 16.043 969,777 -3,765 0.68% 15,557,690
2024-12-12 2024-12-10 16.213 973,542 +28,237 0.68% 15,783,580
2024-12-11 2024-12-09 16.213 945,305 -43,297 0.66% 15,325,787
2024-12-09 2024-12-05 15.724 988,602 +15,060 0.69% 15,544,598
2024-12-06 2024-12-04 15.639 973,542 +1,882 0.68% 15,225,052
2024-12-05 2024-12-03 15.745 971,660 +11,295 0.68% 15,298,851
2024-12-03 2024-11-29 15.278 960,365 +11,295 0.67% 14,672,074
2024-11-22 2024-11-20 15.511 949,070 -94,125 0.66% 14,721,341
2024-11-14 2024-11-12 14.768 1,043,195 +3,765 0.73% 15,405,528
2024-11-08 2024-11-06 15.171 1,039,430 +1,883 0.72% 15,769,566
2024-11-07 2024-11-05 15.363 1,037,547 -7,530 0.72% 15,939,414
2024-10-24 2024-10-22 15.788 1,045,077 +1,882 0.73% 16,499,219
2024-10-23 2024-10-21 16.213 1,043,195 +5,648 0.73% 16,912,831
2024-10-22 2024-10-18 16.829 1,037,547 -22,590 0.72% 17,460,603
2024-10-21 2024-10-17 15.788 1,060,137 +11,295 0.74% 16,736,980
2024-10-18 2024-10-16 15.703 1,048,842 -2,022 0.73% 16,469,514
2024-10-17 2024-10-15 15.193 1,050,864 -32,705 0.73% 15,965,364
2024-10-15 2024-10-10 15.830 1,083,569 -13,178 0.76% 17,152,962
2024-10-14 2024-10-09 15.405 1,096,747 -5,647 0.76% 16,895,488
2024-10-10 2024-10-08 15.830 1,102,394 +180,719 0.77% 17,450,963
2024-10-09 2024-10-07 16.531 921,675 +148,718 0.64% 15,236,446
2024-10-08 2024-10-04 15.171 772,957 +58,493 0.54% 11,726,808
2024-10-07 2024-10-03 15.278 714,464 +220,252 0.50% 10,915,296
2024-10-04 2024-10-02 15.256 494,212 +15,061 0.34% 7,539,873
2024-10-03 2024-09-30 14.236 479,151 +5,647 0.33% 6,821,399
2024-10-02 2024-09-27 13.301 473,504 +3,765 0.33% 6,298,313
2024-09-30 2024-09-26 13.153 469,739 -1,882 0.33% 6,178,365
2024-09-26 2024-09-24 12.239 471,621 -3,765 0.33% 5,772,207
2024-09-25 2024-09-23 11.878 475,386 -1,883 0.33% 5,646,567
2024-09-24 2024-09-20 11.750 477,269 -120,479 0.33% 5,608,086
2024-09-23 2024-09-19 11.793 597,748 -1,883 0.42% 7,049,160
2024-09-20 2024-09-17 12.261 599,631 +1,883 0.42% 7,352,262
2024-09-19 2024-09-16 12.174 597,748 +71,526 0.42% 7,276,916
2024-09-17 2024-09-13 12.152 526,222 +7,320 0.38% 6,394,665
2024-09-13 2024-09-11 11.802 518,902 -45,753 0.37% 6,124,253
2024-09-12 2024-09-10 11.802 564,655 +9,150 0.41% 6,664,245
2024-09-11 2024-09-09 12.021 555,505 +18,302 0.40% 6,677,666
2024-09-10 2024-09-05 12.589 537,203 +1,830 0.39% 6,762,930
2024-09-09 2024-09-04 12.677 535,373 +12,811 0.38% 6,786,697
2024-09-05 2024-09-03 13.157 522,562 -1,830 0.37% 6,875,564
2024-09-04 2024-09-02 13.310 524,392 +5,490 0.38% 6,979,870
2024-08-16 2024-08-14 14.665 518,902 -1,830 0.37% 7,609,951
2024-08-15 2024-08-13 14.534 520,732 -1,830 0.37% 7,568,502
2024-08-13 2024-08-09 14.491 522,562 +1,830 0.37% 7,572,257
2024-08-12 2024-08-08 14.512 520,732 +1,830 0.37% 7,557,121
2024-08-09 2024-08-07 14.403 518,902 -17,751 0.37% 7,473,857
2024-08-08 2024-08-06 13.988 536,653 -3,660 0.38% 7,506,674
2024-08-07 2024-08-05 13.966 540,313 +3,660 0.39% 7,546,061
2024-08-02 2024-07-31 13.616 536,653 +1,830 0.38% 7,307,278
2024-07-31 2024-07-29 13.901 534,823 -1,830 0.38% 7,434,319
2024-07-30 2024-07-26 13.660 536,653 -36,603 0.38% 7,330,736
2024-07-29 2024-07-25 13.463 573,256 -36,603 0.41% 7,717,974
2024-07-26 2024-07-24 13.791 609,859 -7,321 0.44% 8,410,713
2024-07-25 2024-07-23 13.660 617,180 -21,961 0.44% 8,430,743
2024-07-22 2024-07-18 14.469 639,141 +10,981 0.46% 9,247,592
2024-07-19 2024-07-17 14.469 628,160 -1,831 0.45% 9,088,711
2024-07-18 2024-07-16 14.644 629,991 -9,150 0.45% 9,225,356
2024-07-16 2024-07-12 15.824 639,141 +5,490 0.46% 10,113,681
2024-07-15 2024-07-11 15.496 633,651 +3,660 0.45% 9,819,070
2024-07-09 2024-07-05 15.605 629,991 +9,151 0.45% 9,831,201
2024-07-08 2024-07-04 15.780 620,840 +1,830 0.45% 9,796,950
2024-07-05 2024-07-03 15.955 619,010 +31,113 0.44% 9,876,306
2024-07-04 2024-07-02 15.321 587,897 +14,641 0.42% 9,007,272
2024-07-03 2024-06-28 15.321 573,256 -1,830 0.41% 8,782,955
2024-07-02 2024-06-27 15.299 575,086 -21,962 0.41% 8,798,423
2024-06-28 2024-06-26 15.256 597,048 +7,321 0.43% 9,108,328
2024-06-27 2024-06-25 14.971 589,727 -36,603 0.42% 8,829,083
2024-06-25 2024-06-21 15.860 626,330 -3,661 0.45% 9,933,835
2024-06-24 2024-06-20 15.586 629,991 +73,805 0.45% 9,818,880
2024-06-21 2024-06-19 16.272 556,186 +6,991 0.42% 9,050,449
2024-06-20 2024-06-18 15.059 549,195 +15,730 0.41% 8,270,523
2024-06-19 2024-06-17 14.853 533,465 -8,739 0.40% 7,923,756
2024-06-18 2024-06-14 14.487 542,204 -48,937 0.41% 7,855,013
2024-06-17 2024-06-13 14.853 591,141 +5,243 0.44% 8,780,440
2024-06-14 2024-06-12 14.670 585,898 +3,496 0.44% 8,595,290
2024-06-11 2024-06-06 15.563 582,402 +24,468 0.44% 9,063,840
2024-06-07 2024-06-05 15.448 557,934 +5,244 0.42% 8,619,202
2024-06-06 2024-06-04 15.494 552,690 +8,738 0.42% 8,563,489
2024-06-05 2024-06-03 15.128 543,952 +3,496 0.41% 8,228,914
2024-05-29 2024-05-27 16.318 540,456 +12,234 0.41% 8,819,224
2024-05-28 2024-05-24 15.792 528,222 +26,216 0.40% 8,341,537
2024-05-27 2024-05-23 16.043 502,006 +12,235 0.38% 8,053,922
2024-05-24 2024-05-22 16.707 489,771 -8,739 0.37% 8,182,696
2024-05-23 2024-05-21 16.936 498,510 +27,964 0.37% 8,442,792
2024-05-22 2024-05-20 16.204 470,546 +17,477 0.35% 7,624,578
2024-05-20 2024-05-16 14.213 453,069 +3,496 0.34% 6,439,267
2024-05-17 2024-05-14 13.915 449,573 +6,993 0.34% 6,255,821
2024-05-14 2024-05-10 13.389 442,580 +20,973 0.33% 5,925,543
2024-05-10 2024-05-08 12.885 421,607 +87,387 0.32% 5,432,462
2024-05-08 2024-05-06 13.297 334,220 -2,621 0.25% 4,444,153
2024-04-26 2024-04-24 10.871 336,841 -6,118 0.25% 3,661,837
2024-04-24 2024-04-22 10.528 342,959 +113,604 0.26% 3,610,609
2024-04-05 2024-04-02 10.585 229,355 -8,738 0.17% 2,427,730
2024-03-04 2024-02-29 9.864 238,093 +530 0.18% 2,348,575
2023-08-30 2023-08-28 9.727 237,563 -17,478 0.18% 2,310,725
2023-08-28 2023-08-24 9.738 255,041 -17,477 0.19% 2,483,648
2023-07-21 2023-07-19 10.001 272,518 -56,569 0.20% 2,725,569
2023-06-28 2023-06-26 9.681 329,087 -5,243 0.25% 3,185,896
2023-06-01 2023-05-30 11.026 334,330 +20,305 0.25% 3,686,259
2023-02-08 2023-02-06 11.087 314,025 +3,284 0.25% 3,481,509
2022-11-29 2022-11-25 8.784 310,741 -9,850 0.25% 2,729,580
2022-11-24 2022-11-22 8.784 320,591 +8,208 0.26% 2,816,103
2022-11-21 2022-11-17 8.894 312,383 +30,183 0.25% 2,778,256
2022-11-01 2022-10-28 8.869 282,200 +3,284 0.23% 2,502,939
2022-10-26 2022-10-24 9.588 278,916 -28,542 0.22% 2,674,300
2022-09-19 2022-09-15 10.855 307,458 -8,208 0.25% 3,337,532
2022-08-26 2022-08-24 10.989 315,666 -1,642 0.25% 3,468,936
2022-06-13 2022-06-09 11.087 317,308 -4,925 0.25% 3,517,907
2022-06-06 2022-06-01 11.087 322,233 +4,925 0.26% 3,572,509
2022-06-01 2022-05-30 15.629 317,308 +68,478 0.25% 4,959,293
2022-03-29 2022-03-25 14.775 248,830 -32,183 0.25% 3,676,411
2022-03-28 2022-03-24 14.759 281,013 -32,183 0.29% 4,147,542
2022-03-24 2022-03-22 14.899 313,196 -57,930 0.32% 4,666,332
2022-03-23 2022-03-21 14.511 371,126 -32,183 0.38% 5,385,290
2022-03-11 2022-03-09 14.324 403,309 -3,862 0.41% 5,777,097
2022-03-10 2022-03-08 14.417 407,171 -12,873 0.42% 5,870,372
2022-01-19 2022-01-17 14.837 420,044 +1,287 0.43% 6,232,165
2021-10-18 2021-10-12 14.386 418,757 -3,862 0.43% 6,024,401
2021-09-20 2021-09-16 14.759 422,619 +6,437 0.43% 6,237,541
2021-08-03 2021-07-30 14.324 416,182 +1,287 0.42% 5,961,493
2021-06-24 2021-06-22 15.505 414,895 -6,436 0.42% 6,432,941
2021-06-23 2021-06-21 15.303 421,331 -38,620 0.43% 6,447,635
2021-06-22 2021-06-18 15.458 459,951 -23,172 0.47% 7,110,096
2021-06-02 2021-05-31 18.501 483,123 +27,110 0.49% 8,938,112
2021-05-24 2021-05-20 18.106 456,013 +20,657 0.49% 8,256,418
2021-04-23 2021-04-21 17.316 435,356 +24,302 0.47% 7,538,450
2021-04-20 2021-04-16 17.349 411,054 -1,215 0.44% 7,131,178
2021-04-19 2021-04-15 17.250 412,269 +4,860 0.45% 7,111,541
2021-04-15 2021-04-13 17.316 407,409 -20,815 0.44% 7,054,531
2021-04-07 2021-03-31 17.809 428,224 +12,151 0.46% 7,626,408
2021-04-01 2021-03-30 17.809 416,073 +18,227 0.45% 7,410,006
2021-03-17 2021-03-15 17.842 397,846 -18,227 0.43% 7,098,491
2021-03-16 2021-03-12 17.744 416,073 -3,645 0.45% 7,382,612
2021-03-02 2021-02-26 17.711 419,718 +2,430 0.45% 7,433,471
2021-02-19 2021-02-17 18.501 417,288 +42,528 0.45% 7,720,119
2021-02-18 2021-02-16 18.501 374,760 +3,646 0.40% 6,933,321
2021-02-09 2021-02-05 17.118 371,114 -20,657 0.40% 6,352,760
2021-01-28 2021-01-26 17.414 391,771 -18,226 0.42% 6,822,440
2021-01-22 2021-01-20 17.447 409,997 +18,226 0.44% 7,153,331
2021-01-20 2021-01-18 17.283 391,771 +15,796 0.42% 6,770,853
2021-01-07 2021-01-05 16.114 375,975 +60,755 0.41% 6,058,477
2021-01-06 2021-01-04 15.933 315,220 +4,860 0.34% 5,022,395
2020-12-17 2020-12-15 14.978 310,360 +23,087 0.34% 4,648,672
2020-11-19 2020-11-17 15.061 287,273 -2,430 0.31% 4,326,510
2020-10-30 2020-10-28 14.188 289,703 +2,430 0.31% 4,110,381
2020-10-06 2020-09-30 13.876 287,273 +1,842 0.31% 3,986,063
2020-08-17 2020-08-13 15.933 285,431 +23,264 0.31% 4,547,768
2020-07-31 2020-07-29 15.554 262,167 -6,076 0.28% 4,077,853
2020-06-02 2020-05-29 15.527 268,243 +16,310 0.29% 4,165,111
2020-04-28 2020-04-24 15.650 251,933 +11,412 0.29% 3,942,766
2020-04-21 2020-04-17 15.773 240,521 -5,706 0.28% 3,793,674
2020-04-08 2020-04-06 15.790 246,227 -28,530 0.28% 3,887,989
2020-04-02 2020-03-31 15.580 274,757 -78,744 0.32% 4,280,702
2020-03-24 2020-03-20 14.336 353,501 -1,141 0.41% 5,067,672
2020-03-17 2020-03-13 16.456 354,642 -2,282 0.41% 5,836,067
2020-03-16 2020-03-12 16.509 356,924 -2,283 0.41% 5,892,386
2020-03-04 2020-03-02 17.946 359,207 +1,142 0.41% 6,446,281
2020-02-27 2020-02-25 18.016 358,065 +1,141 0.41% 6,450,888
2020-02-26 2020-02-24 18.051 356,924 +26,248 0.41% 6,442,842
2020-01-20 2020-01-16 18.647 330,676 -16,089 0.38% 6,166,075
2020-01-16 2020-01-14 18.647 346,765 -7,988 0.40% 6,466,085
2020-01-15 2020-01-13 18.577 354,753 -3,424 0.41% 6,590,167
2019-12-18 2019-12-16 17.350 358,177 -17,118 0.41% 6,214,374
2019-12-16 2019-12-12 17.315 375,295 -22,482 0.43% 6,498,217
2019-12-13 2019-12-11 16.912 397,777 -3,766 0.46% 6,727,156
2019-12-11 2019-12-09 17.000 401,543 -11,412 0.46% 6,826,032
2019-12-09 2019-12-05 16.912 412,955 -6,847 0.48% 6,983,844
2019-12-06 2019-12-04 16.702 419,802 -4,565 0.48% 7,011,354
2019-12-04 2019-12-02 16.824 424,367 -1,141 0.49% 7,139,657
2019-12-03 2019-11-29 16.964 425,508 -11,412 0.49% 7,218,511
2019-11-22 2019-11-20 17.175 436,920 -1,141 0.50% 7,503,995
2019-11-21 2019-11-19 17.052 438,061 -1,142 0.50% 7,469,851
2019-11-19 2019-11-15 16.789 439,203 -1,141 0.51% 7,373,867
2019-11-18 2019-11-14 16.737 440,344 -1,141 0.51% 7,369,872
2019-11-15 2019-11-13 16.824 441,485 -1,141 0.51% 7,427,655
2019-10-21 2019-10-17 16.982 442,626 -7,989 0.51% 7,516,665
2019-10-17 2019-10-15 16.877 450,615 -11,412 0.52% 7,604,951
2019-10-11 2019-10-09 16.474 462,027 -1,141 0.53% 7,611,315
2019-09-25 2019-09-23 16.754 463,168 +5,363 0.53% 7,759,986
2019-09-23 2019-09-19 16.964 457,805 +1,066 0.53% 7,766,412
2019-09-19 2019-09-17 17.245 456,739 +1,141 0.53% 7,876,399
2019-09-18 2019-09-16 17.438 455,598 +1,141 0.52% 7,944,552
2019-09-17 2019-09-13 17.490 454,457 +1,142 0.52% 7,948,549
2019-09-16 2019-09-12 17.280 453,315 +1,141 0.52% 7,833,241
2019-08-29 2019-08-27 16.456 452,174 +20,542 0.52% 7,441,075
2019-08-22 2019-08-20 16.737 431,632 -1,142 0.50% 7,224,063
2019-08-15 2019-08-13 16.088 432,774 +11,413 0.50% 6,962,550
2019-05-31 2019-05-29 20.928 421,361 +36,050 0.48% 8,818,305
2019-05-30 2019-05-28 20.890 385,311 +2,087 0.48% 8,049,076
2019-05-29 2019-05-27 20.775 383,224 -5,218 0.48% 7,961,413
2019-05-23 2019-05-21 20.851 388,442 -1,043 0.49% 8,099,594
2019-05-22 2019-05-20 20.813 389,485 -1,044 0.49% 8,106,413
2019-05-08 2019-05-06 21.695 390,529 +4,175 0.49% 8,472,428
2019-04-30 2019-04-26 22.308 386,354 -21,915 0.49% 8,618,795
2019-04-23 2019-04-17 22.615 408,269 -2,087 0.51% 9,232,867
2019-04-12 2019-04-10 22.461 410,356 +1,043 0.52% 9,217,148
2019-04-10 2019-04-08 22.538 409,313 -733 0.51% 9,225,098
2019-04-08 2019-04-03 22.576 410,046 +1,044 0.52% 9,257,336
2019-04-04 2019-04-02 22.270 409,002 -733 0.51% 9,108,350
2019-04-01 2019-03-28 20.545 409,735 -2,197 0.52% 8,417,943
2019-03-29 2019-03-27 21.005 411,932 -1,043 0.52% 8,652,552
2019-03-27 2019-03-25 20.468 412,975 +3,130 0.52% 8,452,850
2019-03-25 2019-03-21 20.890 409,845 -732 0.52% 8,561,587
2019-03-21 2019-03-19 21.043 410,577 -2,087 0.52% 8,639,828
2019-03-20 2019-03-18 21.158 412,664 -1,043 0.52% 8,731,197
2019-03-18 2019-03-14 20.775 413,707 -2,088 0.52% 8,594,692
2019-03-13 2019-03-11 21.081 415,795 +1,044 0.52% 8,765,569
2019-03-12 2019-03-08 21.043 414,751 +1,355 0.52% 8,727,662
2019-03-06 2019-03-04 22.116 413,396 -5,218 0.52% 9,142,821
2019-03-05 2019-03-01 21.771 418,614 +3,131 0.53% 9,113,815
2019-03-01 2019-02-27 22.193 415,483 -1,044 0.52% 9,220,829
2019-02-28 2019-02-26 21.810 416,527 +1,044 0.52% 9,084,344
2019-02-26 2019-02-22 20.545 415,483 -110 0.52% 8,536,035
2019-02-21 2019-02-19 19.970 415,593 -1,464 0.52% 8,299,350
2019-02-14 2019-02-12 19.203 417,057 -2,087 0.52% 8,008,871
2019-02-11 2019-02-04 19.357 419,144 +1,043 0.53% 8,113,211
2019-01-29 2019-01-25 18.513 418,101 +416 0.53% 7,740,455
2019-01-15 2019-01-11 18.207 417,685 -2,088 0.53% 7,604,675
2019-01-11 2019-01-09 17.919 419,773 -1,043 0.53% 7,522,016
2018-12-13 2018-12-11 18.207 420,816 -30,416 0.53% 7,661,680
2018-12-12 2018-12-10 18.207 451,232 -1,043 0.57% 8,215,455
2018-11-12 2018-11-08 18.149 452,275 -45,917 0.57% 8,208,442
2018-11-09 2018-11-07 18.552 498,192 -8,349 0.63% 9,242,304
2018-11-01 2018-10-30 17.057 506,541 +1,044 0.64% 8,639,980
2018-10-31 2018-10-29 17.038 505,497 +1,043 0.64% 8,612,485
2018-10-25 2018-10-23 17.478 504,454 +1,044 0.63% 8,817,075
2018-10-23 2018-10-19 17.536 503,410 +1,043 0.63% 8,827,771
2018-10-04 2018-10-02 19.146 502,367 -463 0.63% 9,618,221
2018-09-27 2018-09-24 19.625 502,830 +2,087 0.63% 9,868,003
2018-09-26 2018-09-21 19.702 500,743 +49,048 0.63% 9,865,433
2018-09-21 2018-09-19 20.899 451,695 -1,044 0.57% 9,440,193
2018-09-20 2018-09-18 20.302 452,739 +16,816 0.57% 9,191,669
2018-09-07 2018-09-05 21.258 435,923 -1,004 0.57% 9,266,747
2018-09-05 2018-09-03 21.298 436,927 +1,004 0.57% 9,305,484
2018-09-03 2018-08-30 21.656 435,923 -1,004 0.57% 9,440,282
2018-08-28 2018-08-24 21.298 436,927 -280 0.57% 9,305,484
2018-08-21 2018-08-17 21.138 437,207 +1,005 0.57% 9,241,829
2018-08-20 2018-08-16 21.298 436,202 -2,009 0.57% 9,290,043
2018-08-17 2018-08-15 21.178 438,211 +1,004 0.57% 9,280,496
2018-08-14 2018-08-10 21.656 437,207 -3,014 0.57% 9,468,088
2018-08-10 2018-08-08 21.656 440,221 -1,005 0.58% 9,533,359
2018-07-31 2018-07-27 22.213 441,226 -753 0.58% 9,801,027
2018-07-27 2018-07-25 22.333 441,979 +1,004 0.58% 9,870,537
2018-07-16 2018-07-12 21.536 440,975 -305,462 0.58% 9,497,024
2018-07-11 2018-07-09 21.815 746,437 -1,005 0.98% 16,283,584
2018-06-27 2018-06-25 23.726 747,442 -7,033 0.98% 17,733,728
2018-06-15 2018-06-13 24.482 754,475 -48,231 0.99% 18,471,249
2018-06-14 2018-06-12 24.044 802,706 +10,048 1.05% 19,300,552
2018-06-13 2018-06-11 24.363 792,658 -1,005 1.04% 19,311,391
2018-06-08 2018-06-06 24.482 793,663 -14,067 1.04% 19,430,659
2018-05-31 2018-05-29 26.087 807,730 +1,005 1.06% 21,070,918
2018-05-30 2018-05-28 26.087 806,725 +60,878 1.05% 21,044,701
2018-05-29 2018-05-25 25.963 745,847 -968 1.01% 19,364,098
2018-05-28 2018-05-24 26.169 746,815 +17,416 1.01% 19,543,603
2018-05-25 2018-05-23 26.128 729,399 +17,416 0.99% 19,057,684
2018-05-24 2018-05-21 26.417 711,983 +17,416 0.97% 18,808,682
2018-05-23 2018-05-18 26.459 694,567 +3,870 0.94% 18,377,313
2018-05-21 2018-05-17 26.417 690,697 -1,766 0.94% 18,246,363
2018-05-18 2018-05-16 26.500 692,463 -4,838 0.94% 18,350,271
2018-05-17 2018-05-15 26.335 697,301 +1,936 0.95% 18,363,168
2018-05-16 2018-05-14 26.252 695,365 -4,838 0.94% 18,254,689
2018-05-15 2018-05-11 26.169 700,203 +7,740 0.95% 18,323,801
2018-04-30 2018-04-26 25.053 692,463 +968 0.94% 17,348,306
2018-04-27 2018-04-25 25.425 691,495 +1,935 0.94% 17,581,343
2018-04-24 2018-04-20 25.425 689,560 -6,773 0.94% 17,532,145
2018-04-23 2018-04-19 25.508 696,333 +8,708 0.94% 17,761,925
2018-04-20 2018-04-18 25.508 687,625 +3,870 0.93% 17,539,803
2018-04-18 2018-04-16 25.921 683,755 -48,377 0.93% 17,723,763
2018-04-11 2018-04-09 26.252 732,132 +967 0.99% 19,219,894
2018-04-10 2018-04-06 26.169 731,165 +968 0.99% 19,134,054
2018-04-06 2018-04-03 26.541 730,197 +50,796 0.99% 19,380,410
2018-03-26 2018-03-22 29.642 679,401 +18,383 0.92% 20,138,783
2018-03-23 2018-03-21 29.683 661,018 -1,451 0.90% 19,621,202
2018-03-22 2018-03-20 29.518 662,469 -1,935 0.90% 19,554,722
2018-03-20 2018-03-16 29.146 664,404 +24,189 0.90% 19,364,632
2018-03-19 2018-03-15 29.394 640,215 +24,188 0.87% 18,818,427
2018-03-06 2018-03-02 29.146 616,027 -967 0.84% 17,954,642
2018-03-02 2018-02-28 28.732 616,994 -48,377 0.84% 17,727,750
2018-03-01 2018-02-27 29.187 665,371 -968 0.90% 19,420,323
2018-02-26 2018-02-22 29.353 666,339 +52,248 0.90% 19,558,767
2018-02-23 2018-02-21 29.559 614,091 +5,805 0.83% 18,152,091
2018-02-21 2018-02-15 28.154 608,286 -3,870 0.83% 17,125,482
2018-02-06 2018-02-02 30.427 612,156 -968 0.83% 18,626,352
2018-01-29 2018-01-25 30.882 613,124 +2,903 0.83% 18,934,629
2018-01-24 2018-01-22 30.593 610,221 +4,837 0.83% 18,668,385
2018-01-22 2018-01-18 30.634 605,384 +1,936 0.82% 18,545,435
2018-01-19 2018-01-17 30.014 603,448 +11,610 0.82% 18,111,914
2018-01-18 2018-01-16 29.270 591,838 +14,513 0.80% 17,323,035
2018-01-17 2018-01-15 29.063 577,325 +9,676 0.78% 16,778,903
2018-01-12 2018-01-10 28.898 567,649 +71,598 0.77% 16,403,818
2018-01-11 2018-01-09 28.195 496,051 +9,676 0.67% 13,986,163
2018-01-09 2018-01-05 27.285 486,375 +967 0.66% 13,270,982
2017-12-08 2017-12-06 26.913 485,408 -967 0.66% 13,063,989
2017-12-07 2017-12-05 27.575 486,375 -1,935 0.66% 13,411,735
2017-12-06 2017-12-04 27.575 488,310 -968 0.66% 13,465,092
2017-12-05 2017-12-01 27.285 489,278 -2,903 0.66% 13,350,192
2017-12-01 2017-11-29 27.492 492,181 -967 0.67% 13,531,140
2017-11-29 2017-11-27 27.492 493,148 -2,903 0.67% 13,557,724
2017-11-28 2017-11-24 28.154 496,051 -1,935 0.67% 13,965,655
2017-11-27 2017-11-23 28.154 497,986 -2,902 0.68% 14,020,133
2017-11-24 2017-11-22 28.608 500,888 -968 0.68% 14,329,618
2017-11-22 2017-11-20 28.236 501,856 +14,513 0.68% 14,170,583
2017-11-21 2017-11-17 28.071 487,343 +1,935 0.66% 13,680,198
2017-11-20 2017-11-16 27.575 485,408 -967 0.66% 13,385,070
2017-11-13 2017-11-09 27.534 486,375 -968 0.66% 13,391,627
2017-11-10 2017-11-08 27.658 487,343 +3,870 0.66% 13,478,723
2017-11-09 2017-11-07 27.740 483,473 +4,838 0.66% 13,411,663
2017-11-08 2017-11-06 27.534 478,635 +2,903 0.65% 13,178,518
2017-11-07 2017-11-03 27.575 475,732 +1,935 0.65% 13,118,255
2017-11-06 2017-11-02 27.616 473,797 +2,902 0.64% 13,084,486
2017-11-03 2017-11-01 27.575 470,895 -24,188 0.64% 12,984,876
2017-11-02 2017-10-31 27.658 495,083 +3,870 0.67% 13,692,792
2017-10-31 2017-10-27 28.071 491,213 -15,481 0.67% 13,788,833
2017-10-27 2017-10-25 27.823 506,694 +968 0.69% 14,097,714
2017-10-26 2017-10-24 27.616 505,726 +967 0.69% 13,966,244
2017-10-25 2017-10-23 27.740 504,759 +3,871 0.68% 14,002,142
2017-10-24 2017-10-20 27.740 500,888 +3,870 0.68% 13,894,759
2017-10-23 2017-10-19 27.658 497,018 +13,545 0.67% 13,746,309
2017-10-20 2017-10-18 28.319 483,473 +2,903 0.66% 13,691,489
2017-10-19 2017-10-17 28.278 480,570 +1,935 0.65% 13,589,411
2017-10-18 2017-10-16 28.236 478,635 +35,799 0.65% 13,514,906
2017-10-10 2017-10-06 28.319 442,836 +24,189 0.60% 12,540,688
2017-10-09 2017-10-04 28.071 418,647 +968 0.57% 11,751,834
2017-10-06 2017-10-03 27.823 417,679 +1,935 0.57% 11,621,056
2017-09-27 2017-09-25 27.203 415,744 -26,124 0.56% 11,309,405
2017-09-25 2017-09-21 28.526 441,868 +38,702 0.60% 12,604,613
2017-09-21 2017-09-19 26.128 403,166 +4,838 0.55% 10,533,892
2017-09-20 2017-09-18 25.880 398,328 +967 0.54% 10,308,680
2017-09-19 2017-09-15 25.549 397,361 +1,935 0.54% 10,152,233
2017-09-18 2017-09-14 25.715 395,426 +1,935 0.54% 10,168,186
2017-09-15 2017-09-13 25.880 393,491 +3,870 0.53% 10,183,499
2017-09-14 2017-09-12 26.004 389,621 +1,936 0.53% 10,131,666
2017-09-11 2017-09-07 25.715 387,685 +967 0.53% 9,969,130
2017-09-08 2017-09-06 25.673 386,718 +1,935 0.52% 9,928,277
2017-09-06 2017-09-04 25.880 384,783 +968 0.52% 9,958,137
2017-09-04 2017-08-31 26.169 383,815 +967 0.52% 10,044,158
2017-09-01 2017-08-30 26.211 382,848 +968 0.52% 10,034,680
2017-08-31 2017-08-29 26.417 381,880 +967 0.52% 10,088,246
2017-08-30 2017-08-28 26.252 380,913 +968 0.52% 9,999,710
2017-08-29 2017-08-25 25.880 379,945 +15,481 0.52% 9,832,930
2017-08-28 2017-08-24 25.425 364,464 +1,935 0.49% 9,266,541
2017-08-24 2017-08-21 24.970 362,529 +967 0.49% 9,052,480
2017-08-22 2017-08-18 25.136 361,562 +4,838 0.49% 9,088,124
2017-08-21 2017-08-17 25.218 356,724 -24,189 0.48% 8,996,012
2017-08-18 2017-08-16 25.177 380,913 +3,871 0.52% 9,590,273
2017-08-17 2017-08-15 25.012 377,042 +5,805 0.51% 9,430,462
2017-08-16 2017-08-14 24.764 371,237 +6,773 0.50% 9,193,184
2017-08-11 2017-08-09 25.590 364,464 +967 0.49% 9,326,811
2017-08-10 2017-08-08 25.632 363,497 +4,838 0.49% 9,317,092
2017-08-03 2017-08-01 25.466 358,659 +967 0.49% 9,133,775
2017-08-02 2017-07-31 25.177 357,692 +4,838 0.49% 9,005,636
2017-07-28 2017-07-26 25.384 352,854 -31,929 0.48% 8,956,767
2017-07-27 2017-07-25 25.466 384,783 +30,962 0.52% 9,799,061
2017-07-26 2017-07-24 25.342 353,821 +967 0.48% 8,966,686
2017-07-25 2017-07-21 25.218 352,854 +2,903 0.48% 8,898,417
2017-07-24 2017-07-20 25.260 349,951 +2,903 0.47% 8,839,676
2017-07-13 2017-07-11 23.854 347,048 -22,254 0.47% 8,278,530
2017-07-10 2017-07-06 23.523 369,302 +4,838 0.50% 8,687,240
2017-07-05 2017-07-03 23.565 364,464 +30,961 0.49% 8,588,501
2017-06-30 2017-06-28 23.523 333,503 +2,903 0.45% 7,845,125
2017-06-29 2017-06-27 23.399 330,600 +3,870 0.45% 7,735,834
2017-06-16 2017-06-14 23.275 326,730 +968 0.44% 7,604,756
2017-06-15 2017-06-13 23.441 325,762 +3,870 0.44% 7,636,096
2017-06-06 2017-06-02 23.730 321,892 +2,902 0.44% 7,638,533
2017-06-05 2017-06-01 23.523 318,990 +3,871 0.43% 7,503,730
2017-06-01 2017-05-29 25.390 315,119 +12,392 0.43% 8,000,907
2017-05-31 2017-05-26 25.476 302,727 +5,505 0.43% 7,712,328
2017-05-29 2017-05-25 25.605 297,222 -80,866 0.42% 7,610,454
2017-05-24 2017-05-22 25.003 378,088 +5,577 0.53% 9,453,261
2017-05-22 2017-05-18 24.831 372,511 -1,859 0.53% 9,249,698
2017-05-18 2017-05-16 25.046 374,370 +23,237 0.53% 9,376,411
2017-05-15 2017-05-11 24.831 351,133 +6,507 0.50% 8,718,868
2017-05-02 2017-04-27 24.529 344,626 -3,718 0.49% 8,453,480
2017-04-28 2017-04-26 24.659 348,344 -6,507 0.49% 8,589,652
2017-04-27 2017-04-25 24.702 354,851 -4,647 0.50% 8,765,376
2017-04-26 2017-04-24 24.572 359,498 -3,718 0.51% 8,833,752
2017-04-25 2017-04-21 24.572 363,216 -930 0.51% 8,925,113
2017-04-24 2017-04-20 24.572 364,146 -6,506 0.51% 8,947,965
2017-04-21 2017-04-19 24.529 370,652 -4,648 0.52% 9,091,883
2017-04-19 2017-04-13 25.089 375,300 +930 0.53% 9,415,855
2017-04-18 2017-04-12 25.046 374,370 +929 0.53% 9,376,411
2017-04-13 2017-04-11 25.003 373,441 +930 0.53% 9,337,073
2017-04-12 2017-04-10 25.218 372,511 +7,436 0.53% 9,393,974
2017-04-11 2017-04-07 25.218 365,075 +929 0.52% 9,206,453
2017-04-10 2017-04-06 25.218 364,146 +1,859 0.51% 9,183,025
2017-04-07 2017-04-05 25.390 362,287 +1,859 0.51% 9,198,508
2017-04-06 2017-04-03 25.046 360,428 +1,859 0.51% 9,027,222
2017-04-03 2017-03-30 27.068 358,569 +930 0.51% 9,705,904
2017-03-31 2017-03-29 27.370 357,639 +1,859 0.51% 9,788,466
2017-03-23 2017-03-21 27.843 355,780 +2,788 0.50% 9,906,003
2017-03-22 2017-03-20 27.370 352,992 +2,789 0.50% 9,661,279
2017-03-21 2017-03-17 27.413 350,203 +2,788 0.49% 9,600,015
2017-03-20 2017-03-16 27.327 347,415 +2,789 0.49% 9,493,687
2017-03-17 2017-03-15 27.241 344,626 +1,859 0.49% 9,387,812
2017-03-14 2017-03-10 26.939 342,767 +10,224 0.48% 9,233,917
2017-03-08 2017-03-06 27.068 332,543 -13,942 0.47% 9,001,421
2017-03-07 2017-03-03 26.896 346,485 +1,859 0.49% 9,319,167
2017-03-06 2017-03-02 26.939 344,626 +1,859 0.49% 9,283,997
2017-03-03 2017-03-01 26.982 342,767 -28,815 0.48% 9,248,668
2017-03-02 2017-02-28 26.853 371,582 +1,859 0.52% 9,978,193
2017-03-01 2017-02-27 27.198 369,723 +930 0.52% 10,055,558
2017-02-28 2017-02-24 27.628 368,793 +1,859 0.52% 10,188,971
2017-02-27 2017-02-23 27.886 366,934 +3,718 0.52% 10,232,355
2017-02-24 2017-02-22 28.015 363,216 +1,859 0.51% 10,175,566
2017-02-23 2017-02-21 27.585 361,357 +1,859 0.51% 9,967,979
2017-02-21 2017-02-17 27.025 359,498 -1,724 0.51% 9,715,580
2017-02-09 2017-02-07 25.218 361,222 +1,859 0.51% 9,109,288
2017-02-08 2017-02-06 25.261 359,363 +1,859 0.51% 9,077,873
2017-02-07 2017-02-03 24.745 357,504 +1,859 0.50% 8,846,294
2017-02-03 2017-02-01 24.917 355,645 +1,859 0.50% 8,861,513
2017-02-01 2017-01-25 24.960 353,786 +1,859 0.50% 8,830,418
2017-01-26 2017-01-24 24.874 351,927 +1,859 0.50% 8,753,728
2017-01-25 2017-01-23 24.831 350,068 +11,154 0.49% 8,692,423
2017-01-24 2017-01-20 24.659 338,914 +1,859 0.48% 8,357,122
2017-01-23 2017-01-19 24.659 337,055 +1,859 0.48% 8,311,282
2017-01-20 2017-01-18 24.659 335,196 +1,859 0.47% 8,265,442
2017-01-18 2017-01-16 24.400 333,337 +930 0.47% 8,133,533
2017-01-16 2017-01-12 24.572 332,407 +13,942 0.47% 8,168,060
2017-01-12 2017-01-10 24.831 318,465 -34,391 0.45% 7,907,699
2017-01-10 2017-01-06 24.572 352,856 +1,859 0.50% 8,670,542
2017-01-09 2017-01-05 24.702 350,997 +11,154 0.50% 8,670,176
2017-01-06 2017-01-04 24.486 339,843 +1,859 0.48% 8,321,531
2017-01-05 2017-01-03 24.702 337,984 +1,859 0.48% 8,348,735
2016-12-21 2016-12-19 24.185 336,125 +929 0.47% 8,129,237
2016-12-20 2016-12-16 24.529 335,196 +1,859 0.47% 8,222,167
2016-12-19 2016-12-15 24.271 333,337 +10,225 0.47% 8,090,498
2016-12-16 2016-12-14 25.046 323,112 +1,859 0.46% 8,092,612
2016-12-15 2016-12-13 24.702 321,253 +1,859 0.45% 7,935,453
2016-12-14 2016-12-12 24.831 319,394 +1,859 0.45% 7,930,767
2016-12-13 2016-12-09 24.917 317,535 +1,859 0.45% 7,911,937
2016-12-06 2016-12-02 24.615 315,676 +929 0.45% 7,770,522
2016-12-05 2016-12-01 24.917 314,747 +930 0.44% 7,842,469
2016-11-29 2016-11-25 24.486 313,817 -21,379 0.44% 7,684,248
2016-11-28 2016-11-24 24.357 335,196 +5,702 0.47% 8,164,468
2016-11-25 2016-11-23 24.271 329,494 -13,943 0.47% 7,997,224
2016-11-23 2016-11-21 24.142 343,437 -4,647 0.49% 8,291,299
2016-11-18 2016-11-16 24.314 348,084 +3,850 0.49% 8,463,405
2016-11-16 2016-11-14 24.099 344,234 +8,365 0.49% 8,295,726
2016-11-15 2016-11-11 24.142 335,869 -1,992 0.47% 8,108,591
2016-11-14 2016-11-10 24.400 337,861 +24,565 0.48% 8,243,920
2016-11-04 2016-11-02 24.142 313,296 -1 0.44% 7,563,631
2016-11-03 2016-11-01 24.572 313,297 -15,802 0.44% 7,698,480
2016-11-02 2016-10-31 24.486 329,099 -14,872 0.46% 8,058,449
2016-10-28 2016-10-26 24.874 343,971 -27,354 0.49% 8,555,833
2016-10-27 2016-10-25 25.046 371,325 -663 0.52% 9,300,147
2016-10-26 2016-10-24 25.089 371,988 -1,859 0.53% 9,332,760
2016-10-13 2016-10-11 24.960 373,847 +5,577 0.53% 9,331,136
2016-10-11 2016-10-06 25.304 368,270 -13,943 0.52% 9,318,721
2016-10-04 2016-09-30 24.615 382,213 -2,788 0.54% 9,408,364
2016-09-30 2016-09-28 24.788 385,001 -4,648 0.54% 9,543,265
2016-09-29 2016-09-27 25.003 389,649 -823 0.55% 9,742,319
2016-09-27 2016-09-23 25.218 390,472 -227 0.55% 9,846,914
2016-09-26 2016-09-22 25.089 390,699 -675 0.55% 9,802,198
2016-09-23 2016-09-21 25.218 391,374 -2,789 0.55% 9,869,661
2016-09-22 2016-09-20 24.960 394,163 -9,295 0.56% 9,838,219
2016-09-21 2016-09-19 24.960 403,458 -9,295 0.57% 10,070,220
2016-09-20 2016-09-15 24.831 412,753 +2,789 0.58% 10,248,934
2016-09-19 2016-09-14 24.357 409,964 -930 0.58% 9,985,614
2016-09-14 2016-09-12 24.572 410,894 +5,002 0.58% 10,096,679
2016-09-13 2016-09-09 25.433 405,892 -13,942 0.57% 10,323,111
2016-09-09 2016-09-07 24.960 419,834 -13,943 0.59% 10,478,961
2016-09-06 2016-09-02 24.443 433,777 -423 0.61% 10,602,969
2016-09-05 2016-09-01 24.271 434,200 +8,125 0.61% 10,538,567
2016-09-01 2016-08-30 24.486 426,075 +930 0.60% 10,433,042
2016-08-31 2016-08-29 25.519 425,145 -9,295 0.60% 10,849,367
2016-08-30 2016-08-26 25.175 434,440 -694 0.61% 10,937,002
2016-08-29 2016-08-25 25.089 435,134 -23,073 0.61% 10,917,022
2016-08-26 2016-08-24 24.960 458,207 +1,859 0.65% 11,436,742
2016-08-25 2016-08-23 25.390 456,348 -929 0.64% 11,586,727
2016-08-23 2016-08-19 25.691 457,277 -930 0.65% 11,748,064
2016-08-22 2016-08-18 25.734 458,207 +930 0.65% 11,791,676
2016-08-19 2016-08-17 25.433 457,277 +3,718 0.65% 11,629,993
2016-08-18 2016-08-16 25.993 453,559 +1,859 0.64% 11,789,173
2016-08-17 2016-08-15 25.993 451,700 +929 0.64% 11,740,853
2016-08-12 2016-08-10 24.185 450,771 +1,859 0.64% 10,901,968
2016-08-11 2016-08-09 24.615 448,912 +3,698 0.63% 11,050,193
2016-08-10 2016-08-08 24.400 445,214 +12,546 0.63% 10,863,368
2016-08-09 2016-08-05 23.669 432,668 -7,270 0.61% 10,240,711
2016-08-08 2016-08-04 23.324 439,938 +5,899 0.62% 10,261,324
2016-08-05 2016-08-03 23.109 434,039 +467 0.61% 10,030,340
2016-08-04 2016-08-01 23.411 433,572 +929 0.61% 10,150,157
2016-08-03 2016-07-29 23.152 432,643 -929 0.61% 10,016,698
2016-08-01 2016-07-28 23.281 433,572 -14,786 0.61% 10,094,182
2016-07-29 2016-07-27 23.368 448,358 +8,365 0.63% 10,477,011
2016-07-27 2016-07-25 23.368 439,993 -929 0.62% 10,281,541
2016-07-26 2016-07-22 23.368 440,922 +2,788 0.62% 10,303,250
2016-07-25 2016-07-21 23.411 438,134 -7,436 0.62% 10,256,956
2016-07-21 2016-07-19 23.109 445,570 -929 0.63% 10,296,814
2016-07-20 2016-07-18 23.152 446,499 -930 0.63% 10,337,497
2016-07-18 2016-07-14 22.808 447,429 +5,577 0.63% 10,204,991
2016-07-15 2016-07-13 22.894 441,852 -7,436 0.62% 10,115,820
2016-07-14 2016-07-12 22.636 449,288 +3,718 0.63% 10,170,052
2016-07-13 2016-07-11 22.335 445,570 -3,718 0.63% 9,951,669
2016-07-12 2016-07-08 22.076 449,288 -929 0.63% 9,918,701
2016-07-08 2016-07-06 22.033 450,217 -930 0.64% 9,919,836
2016-07-05 2016-06-30 22.163 451,147 -1,859 0.64% 9,998,571
2016-06-23 2016-06-21 22.550 453,006 +9,295 0.64% 10,215,223
2016-06-21 2016-06-17 22.679 443,711 -929 0.63% 10,062,907
2016-06-15 2016-06-13 22.851 444,640 -3,718 0.63% 10,160,514
2016-06-14 2016-06-10 23.411 448,358 -1,859 0.63% 10,496,305
2016-06-13 2016-06-08 23.669 450,217 +929 0.64% 10,656,074
2016-06-08 2016-06-06 23.540 449,288 -1,859 0.63% 10,576,081
2016-06-06 2016-06-02 23.497 451,147 -1,859 0.64% 10,600,427
2016-06-03 2016-06-01 23.497 453,006 -929 0.64% 10,644,107
2016-06-02 2016-05-31 23.540 453,935 -929 0.64% 10,685,470
2016-05-31 2016-05-27 23.324 454,864 -102,245 0.64% 10,609,465
2016-05-30 2016-05-26 23.540 557,109 -930 0.79% 13,114,149
2016-05-27 2016-05-25 23.583 558,039 -39,038 0.79% 13,160,056
2016-05-26 2016-05-24 23.281 597,077 -930 0.84% 13,900,814
2016-05-25 2016-05-23 28.993 598,007 -929 0.84% 17,337,887
2016-05-24 2016-05-20 28.707 598,936 +56,693 0.85% 17,193,739
2016-05-23 2016-05-19 28.469 542,243 +160,480 0.85% 15,437,172
2016-05-12 2016-05-10 28.517 381,763 -841 0.60% 10,886,625
2016-05-11 2016-05-09 28.136 382,604 +841 0.60% 10,764,890
2016-05-10 2016-05-06 28.374 381,763 -4,201 0.60% 10,832,101
2016-05-05 2016-05-03 29.183 385,964 +26,886 0.60% 11,263,669
2016-04-27 2016-04-25 29.469 359,078 +10,083 0.56% 10,581,617
2016-04-13 2016-04-11 28.850 348,995 -12,603 0.55% 10,068,492
2016-04-08 2016-04-06 28.374 361,598 +840 0.57% 10,259,941
2016-04-06 2016-04-01 29.183 360,758 +35,289 0.56% 10,528,077
2016-03-29 2016-03-23 25.613 325,469 +840 0.51% 8,336,130
2016-03-18 2016-03-16 24.756 324,629 +3,361 0.51% 8,036,432
2016-03-17 2016-03-15 24.565 321,268 -1,681 0.50% 7,892,049
2016-03-16 2016-03-14 24.994 322,949 -4,201 0.50% 8,071,715
2016-03-15 2016-03-11 24.613 327,150 -1,680 0.51% 8,052,117
2016-03-14 2016-03-10 24.518 328,830 -1,681 0.51% 8,062,157
2016-03-11 2016-03-09 24.756 330,511 +1,681 0.52% 8,182,045
2016-03-09 2016-03-07 25.232 328,830 +840 0.51% 8,296,977
2016-03-08 2016-03-04 25.137 327,990 +9,242 0.51% 8,244,553
2016-03-07 2016-03-03 24.518 318,748 +841 0.50% 7,814,970
2016-02-24 2016-02-22 24.232 317,907 +840 0.50% 7,703,542
2016-02-22 2016-02-18 23.851 317,067 -68,897 0.50% 7,562,430
2016-02-18 2016-02-16 23.851 385,964 -4,201 0.60% 9,205,706
2016-02-16 2016-02-12 22.233 390,165 -1,681 0.61% 8,674,367
2016-02-15 2016-02-11 22.804 391,846 -19,325 0.61% 8,935,596
2016-02-12 2016-02-05 23.756 411,171 -41,170 0.64% 9,767,774
2016-02-11 2016-02-04 23.804 452,341 -5,881 0.71% 10,767,343
2016-02-05 2016-02-03 23.804 458,222 -182,326 0.72% 10,907,332
2016-02-04 2016-02-02 24.994 640,548 +127,712 1.00% 16,009,714
2016-01-29 2016-01-27 24.994 512,836 +74,779 0.80% 12,817,709
2016-01-28 2016-01-26 24.756 438,057 -74,779 0.68% 10,844,426
2016-01-27 2016-01-25 25.089 512,836 +74,779 0.80% 12,866,538
2016-01-26 2016-01-22 24.899 438,057 -83,181 0.68% 10,906,990
2016-01-22 2016-01-20 26.089 521,238 -6,722 0.81% 13,598,444
2016-01-20 2016-01-18 25.946 527,960 -9,242 0.82% 13,698,409
2016-01-18 2016-01-14 27.184 537,202 +74,779 0.84% 14,603,143
2016-01-11 2016-01-07 28.707 462,423 +12,603 0.72% 13,274,841
2016-01-08 2016-01-06 29.754 449,820 -74,779 0.70% 13,384,168
2015-12-29 2015-12-24 30.469 524,599 +58,815 0.82% 15,983,800
2015-12-28 2015-12-22 30.421 465,784 -135,274 0.73% 14,169,614
2015-12-23 2015-12-21 30.278 601,058 -15,124 0.94% 18,198,940
2015-12-14 2015-12-10 29.612 616,182 -8,402 0.96% 18,246,181
2015-12-07 2015-12-03 30.802 624,584 -2,520 0.98% 19,238,346
2015-12-04 2015-12-02 30.945 627,104 -3,361 0.98% 19,405,531
2015-12-03 2015-12-01 30.659 630,465 -840 0.99% 19,329,448
2015-12-02 2015-11-30 30.373 631,305 -5,042 0.99% 19,174,873
2015-12-01 2015-11-27 30.611 636,347 +13,444 0.99% 19,479,490
2015-11-30 2015-11-26 31.135 622,903 +840 0.97% 19,394,151
2015-11-27 2015-11-25 31.135 622,063 +840 0.97% 19,367,997
2015-11-26 2015-11-24 31.326 621,223 +2,521 0.97% 19,460,143
2015-11-25 2015-11-23 31.135 618,702 -840 0.97% 19,263,352
2015-11-24 2015-11-20 31.373 619,542 -29,408 0.97% 19,436,979
2015-11-19 2015-11-17 31.183 648,950 +1,681 1.01% 20,236,022
2015-11-18 2015-11-16 31.040 647,269 +2,520 1.01% 20,091,159
2015-11-17 2015-11-13 31.421 644,749 -840 1.01% 20,258,496
2015-11-16 2015-11-12 31.659 645,589 -840 1.01% 20,438,563
2015-11-13 2015-11-11 31.611 646,429 -9,242 1.01% 20,434,382
2015-11-12 2015-11-10 31.659 655,671 -841 1.02% 20,757,747
2015-11-11 2015-11-09 32.373 656,512 +841 1.03% 21,253,193
2015-11-10 2015-11-06 31.992 655,671 -13,444 1.02% 20,976,250
2015-11-09 2015-11-05 31.706 669,115 -17,644 1.05% 21,215,223
2015-11-06 2015-11-04 31.849 686,759 -840 1.07% 21,872,734
2015-11-05 2015-11-03 31.183 687,599 +840 1.07% 21,441,202
2015-11-04 2015-11-02 30.849 686,759 -840 1.07% 21,186,146
2015-11-03 2015-10-30 31.373 687,599 -841 1.07% 21,572,141
2015-11-02 2015-10-29 31.659 688,440 -840 1.08% 21,795,174
2015-10-30 2015-10-28 31.373 689,280 -840 1.08% 21,624,879
2015-10-29 2015-10-27 31.421 690,120 +1,680 1.08% 21,684,087
2015-10-27 2015-10-23 31.326 688,440 -4,201 1.08% 21,565,751
2015-10-23 2015-10-20 31.516 692,641 -1,680 1.08% 21,829,248
2015-10-22 2015-10-19 31.278 694,321 -1,681 1.08% 21,716,922
2015-10-20 2015-10-16 31.516 696,002 -840 1.09% 21,935,174
2015-10-19 2015-10-15 31.183 696,842 -1,680 1.09% 21,729,424
2015-10-16 2015-10-14 30.516 698,522 -840 1.09% 21,316,246
2015-10-15 2015-10-13 30.992 699,362 -1,681 1.09% 21,674,826
2015-10-14 2015-10-12 30.945 701,043 -5,041 1.10% 21,693,549
2015-10-13 2015-10-09 30.945 706,084 +3,361 1.10% 21,849,541
2015-10-12 2015-10-08 30.849 702,723 -840 1.10% 21,678,627
2015-10-09 2015-10-07 30.992 703,563 -1,681 1.10% 21,805,024
2015-10-08 2015-10-06 29.278 705,244 -2,520 1.10% 20,648,434
2015-10-07 2015-10-05 29.754 707,764 -1,681 1.11% 21,059,162
2015-10-06 2015-10-02 29.183 709,445 -7,562 1.11% 20,703,883
2015-10-05 2015-09-30 28.469 717,007 -840 1.12% 20,412,546
2015-10-02 2015-09-29 28.183 717,847 -840 1.12% 20,231,412
2015-09-30 2015-09-25 28.898 718,687 -1,681 1.12% 20,768,306
2015-09-29 2015-09-24 29.088 720,368 -7,561 1.13% 20,954,062
2015-09-25 2015-09-23 29.231 727,929 +6,721 1.14% 21,277,960
2015-09-24 2015-09-22 30.183 721,208 +6,722 1.13% 21,768,194
2015-09-23 2015-09-21 29.421 714,486 -2,521 1.12% 21,021,069
2015-09-21 2015-09-17 28.136 717,007 -36,969 1.12% 20,173,603
2015-09-18 2015-09-16 27.374 753,976 -70,578 1.18% 20,639,443
2015-09-17 2015-09-15 25.994 824,554 -107,546 1.29% 21,433,068
2015-09-16 2015-09-14 27.898 932,100 -52,093 1.46% 26,003,555
2015-09-15 2015-09-11 28.755 984,193 -28,567 1.54% 28,300,220
2015-09-14 2015-09-10 28.564 1,012,760 -6,722 1.58% 28,928,798
2015-09-11 2015-09-09 29.754 1,019,482 +840 1.59% 30,334,174
2015-09-08 2015-09-04 27.422 1,018,642 -840 1.59% 27,932,941
2015-09-07 2015-09-02 27.231 1,019,482 +21,845 1.59% 27,761,836
2015-09-04 2015-09-01 27.136 997,637 -1,680 1.56% 27,071,979
2015-09-02 2015-08-31 27.755 999,317 -1,680 1.56% 27,736,038
2015-09-01 2015-08-28 28.517 1,000,997 -14,284 1.56% 28,545,141
2015-08-31 2015-08-27 28.088 1,015,281 -21,005 1.59% 28,517,462
2015-08-28 2015-08-26 26.708 1,036,286 -20,165 1.62% 27,676,750
2015-08-27 2015-08-25 26.612 1,056,451 -12,477 1.65% 28,114,720
2015-08-26 2015-08-24 27.374 1,068,928 -10,923 1.67% 29,260,982
2015-08-25 2015-08-21 29.183 1,079,851 -11,763 1.69% 31,513,519
2015-08-24 2015-08-20 30.135 1,091,614 -10,923 1.71% 32,896,175
2015-08-21 2015-08-19 30.945 1,102,537 -5,881 1.72% 34,117,651
2015-08-20 2015-08-18 30.992 1,108,418 -5,041 1.73% 34,352,406
2015-08-19 2015-08-17 31.326 1,113,459 -10,923 1.74% 34,879,698
2015-08-18 2015-08-14 32.040 1,124,382 -12,603 1.76% 36,024,797
2015-08-17 2015-08-13 32.087 1,136,985 -1,681 1.78% 36,482,722
2015-08-14 2015-08-12 32.230 1,138,666 +841 1.78% 36,699,286
2015-08-13 2015-08-11 32.944 1,137,825 +5,041 1.78% 37,484,711
2015-08-12 2015-08-10 32.944 1,132,784 -840 1.77% 37,318,639
2015-08-11 2015-08-07 32.611 1,133,624 -2,521 1.77% 36,968,532
2015-08-10 2015-08-06 31.897 1,136,145 -840 1.78% 36,239,414
2015-08-07 2015-08-05 32.278 1,136,985 +840 1.78% 36,699,236
2015-08-06 2015-08-04 32.135 1,136,145 +840 1.78% 36,509,857
2015-08-05 2015-08-03 32.373 1,135,305 -8,402 1.77% 36,753,107
2015-08-04 2015-07-31 33.277 1,143,707 -840 1.79% 38,059,629
2015-08-03 2015-07-30 33.515 1,144,547 -840 1.79% 38,360,026
2015-07-30 2015-07-28 33.373 1,145,387 +840 1.79% 38,224,593
2015-07-28 2015-07-24 35.277 1,144,547 +840 1.79% 40,376,106
2015-07-27 2015-07-23 35.467 1,143,707 +2,521 1.79% 40,564,269
2015-07-23 2015-07-21 36.039 1,141,186 +4,201 1.78% 41,126,799
2015-07-22 2015-07-20 36.039 1,136,985 +1,680 1.78% 40,975,401
2015-07-21 2015-07-17 36.467 1,135,305 +1,681 1.77% 41,401,294
2015-07-20 2015-07-16 35.420 1,133,624 -4,201 1.77% 40,152,683
2015-07-17 2015-07-15 35.515 1,137,825 -21,846 1.78% 40,409,818
2015-07-16 2015-07-14 36.515 1,159,671 -14,283 1.81% 42,345,061
2015-07-15 2015-07-13 37.372 1,173,954 +3,360 1.83% 43,872,596
2015-07-14 2015-07-10 35.182 1,170,594 +15,964 1.83% 41,183,507
2015-07-13 2015-07-09 33.230 1,154,630 +265,406 1.80% 38,368,150
2015-07-08 2015-07-06 37.181 889,224 +5,041 1.39% 33,062,433
2015-07-06 2015-07-02 42.704 884,183 -2,521 1.38% 37,757,845
2015-07-03 2015-06-30 44.084 886,704 +840 1.39% 39,089,692
2015-07-02 2015-06-29 42.608 885,864 +15,964 1.38% 37,745,283
2015-06-29 2015-06-25 46.369 869,900 +8,402 1.36% 40,336,748
2015-06-25 2015-06-23 46.655 861,498 +841 1.35% 40,193,234
2015-06-23 2015-06-19 45.465 860,657 +5,881 1.34% 39,129,660
2015-06-22 2015-06-18 45.703 854,776 +10,923 1.34% 39,065,749
2015-06-17 2015-06-15 46.703 843,853 +273 1.32% 39,410,179
2015-06-16 2015-06-12 47.274 843,580 -3,361 1.32% 39,879,355
2015-06-12 2015-06-10 46.369 846,941 +23,526 1.32% 39,272,153
2015-06-10 2015-06-08 48.678 823,415 -13,437 1.29% 40,082,490
2015-06-08 2015-06-04 49.750 836,852 +3,360 1.31% 41,632,985
2015-06-04 2015-06-02 50.583 833,492 -32,768 1.30% 42,160,230
2015-06-03 2015-06-01 50.940 866,260 -840 1.35% 44,127,024
2015-06-02 2015-05-29 50.702 867,100 +840 1.35% 43,963,412
2015-05-29 2015-05-27 52.249 866,260 +99,985 1.35% 45,261,129
2015-05-28 2015-05-26 56.234 766,275 -24,366 1.20% 43,090,782
2015-05-27 2015-05-22 52.182 790,641 +25,052 1.24% 41,257,462
2015-05-26 2015-05-21 50.586 765,589 -81,446 1.23% 38,728,185
2015-05-22 2015-05-20 51.077 847,035 +815 1.37% 43,264,225
2015-05-21 2015-05-19 51.200 846,220 +1,629 1.36% 43,326,497
2015-05-20 2015-05-18 50.586 844,591 +1,629 1.36% 42,724,590
2015-05-19 2015-05-15 50.341 842,962 +2,443 1.36% 42,435,185
2015-05-18 2015-05-14 50.095 840,519 +18,732 1.35% 42,105,802
2015-05-15 2015-05-13 50.463 821,787 +815 1.32% 41,470,124
2015-05-14 2015-05-12 51.200 820,972 +2,443 1.32% 42,033,799
2015-05-13 2015-05-11 50.954 818,529 -814 1.32% 41,707,716
2015-05-12 2015-05-08 50.463 819,343 +814 1.32% 41,346,791
2015-05-11 2015-05-07 48.622 818,529 -62,713 1.32% 39,798,206
2015-05-08 2015-05-06 49.481 881,242 +4,073 1.42% 43,604,818
2015-05-07 2015-05-05 49.358 877,169 +814 1.41% 43,295,581
2015-05-06 2015-05-04 50.954 876,355 -3,258 1.41% 44,654,210
2015-05-05 2015-04-30 50.954 879,613 -8,959 1.42% 44,820,219
2015-05-04 2015-04-29 51.937 888,572 -4,072 1.43% 46,149,525
2015-04-30 2015-04-28 52.305 892,644 +814 1.44% 46,689,813
2015-04-29 2015-04-27 52.182 891,830 -4,072 1.44% 46,537,736
2015-04-28 2015-04-24 51.937 895,902 -7,330 1.44% 46,530,221
2015-04-27 2015-04-23 52.305 903,232 -7,859 1.46% 47,243,619
2015-04-24 2015-04-22 53.533 911,091 -2,444 1.47% 48,773,339
2015-04-23 2015-04-21 52.305 913,535 +46,424 1.47% 47,782,518
2015-04-22 2015-04-20 50.218 867,111 -18,585 1.40% 43,544,393
2015-04-21 2015-04-17 51.323 885,696 +20,361 1.43% 45,456,418
2015-04-20 2015-04-16 52.673 865,335 +7,330 1.39% 45,580,156
2015-04-16 2015-04-14 51.323 858,005 +95,291 1.38% 44,035,237
2015-04-15 2015-04-13 55.989 762,714 -814 1.23% 42,703,238
2015-04-14 2015-04-10 45.184 763,528 -35,542 1.23% 34,499,041
2015-04-13 2015-04-09 42.483 799,070 -10,471 1.29% 33,946,513
2015-04-10 2015-04-08 39.290 809,541 +59,455 1.30% 31,807,026
2015-04-09 2015-04-02 35.901 750,086 -815 1.21% 26,929,151
2015-04-02 2015-03-31 34.919 750,901 +9,823 1.21% 26,220,835
2015-04-01 2015-03-30 35.312 741,078 -1,629 1.19% 26,168,995
2015-03-31 2015-03-27 34.526 742,707 -815 1.20% 25,642,896
2015-03-30 2015-03-26 34.084 743,522 +17,104 1.20% 25,342,387
2015-03-27 2015-03-25 34.330 726,418 +814 1.17% 24,937,792
2015-03-26 2015-03-24 34.182 725,604 +12,168 1.17% 24,802,939
2015-03-25 2015-03-23 34.526 713,436 +21,990 1.15% 24,632,278
2015-03-24 2015-03-20 34.133 691,446 +16,289 1.11% 23,601,375
2015-03-23 2015-03-19 34.330 675,157 +17,104 1.09% 23,178,012
2015-03-20 2015-03-18 34.232 658,053 +25,248 1.06% 22,526,197
2015-03-19 2015-03-17 34.084 632,805 +4,072 1.02% 21,568,682
2015-03-18 2015-03-16 34.035 628,733 +28,506 1.01% 21,399,012
2015-03-17 2015-03-13 33.790 600,227 -2,443 0.97% 20,281,413
2015-03-16 2015-03-12 33.740 602,670 +814 0.97% 20,334,362
2015-03-13 2015-03-11 33.151 601,856 -814 0.97% 19,952,191
2015-03-12 2015-03-10 33.397 602,670 -9,774 0.97% 20,127,170
2015-03-11 2015-03-09 33.348 612,444 -4,887 0.99% 20,423,510
2015-03-10 2015-03-06 33.053 617,331 -10,587 1.00% 20,404,567
2015-03-09 2015-03-05 33.053 627,918 -2,444 1.01% 20,754,498
2015-03-06 2015-03-04 33.397 630,362 -15,474 1.02% 21,051,991
2015-03-05 2015-03-03 33.740 645,836 -815 1.04% 21,790,802
2015-03-04 2015-03-02 34.133 646,651 +4,072 1.04% 22,072,371
2015-03-03 2015-02-27 34.133 642,579 -1,628 1.04% 21,933,380
2015-02-27 2015-02-25 34.035 644,207 -286,688 1.04% 21,925,672
2015-02-26 2015-02-24 34.084 930,895 +815 1.50% 31,728,855
2015-02-25 2015-02-23 33.986 930,080 +814 1.50% 31,609,719
2015-02-24 2015-02-18 34.035 929,266 -814 1.50% 31,627,693
2015-02-23 2015-02-16 34.133 930,080 +814 1.50% 31,746,755
2015-02-17 2015-02-13 34.330 929,266 +5,701 1.50% 31,901,526
2015-02-13 2015-02-11 33.986 923,565 -1,629 1.49% 31,388,300
2015-02-12 2015-02-10 33.937 925,194 +5,702 1.49% 31,398,224
2015-02-11 2015-02-09 33.839 919,492 -1,629 1.48% 31,114,399
2015-02-09 2015-02-05 33.888 921,121 +4,235 1.48% 31,214,761
2015-02-06 2015-02-04 33.642 916,886 -4,072 1.48% 30,846,092
2015-02-05 2015-02-03 33.397 920,958 -1,629 1.48% 30,756,929
2015-02-04 2015-02-02 33.004 922,587 +4,886 1.49% 30,448,846
2015-02-02 2015-01-29 33.642 917,701 +4,887 1.48% 30,873,510
2015-01-29 2015-01-27 33.790 912,814 +9,774 1.47% 30,843,593
2015-01-27 2015-01-23 33.642 903,040 -815 1.46% 30,380,281
2015-01-23 2015-01-21 33.544 903,855 +6,516 1.46% 30,318,918
2015-01-21 2015-01-19 31.923 897,339 -15,475 1.45% 28,646,010
2015-01-20 2015-01-16 33.790 912,814 +17,918 1.47% 30,843,593
2015-01-19 2015-01-15 33.397 894,896 +814 1.44% 29,886,545
2015-01-16 2015-01-14 33.495 894,082 +21,176 1.44% 29,947,182
2015-01-15 2015-01-13 33.495 872,906 +14,660 1.41% 29,237,894
2015-01-14 2015-01-12 33.495 858,246 +7,330 1.38% 28,746,859
2015-01-13 2015-01-09 33.986 850,916 +815 1.37% 28,919,249
2015-01-12 2015-01-08 34.035 850,101 +11,402 1.37% 28,933,302
2015-01-09 2015-01-07 34.379 838,699 +12,217 1.35% 28,833,569
2015-01-08 2015-01-06 34.575 826,482 +39,908 1.33% 28,575,925
2015-01-07 2015-01-05 34.919 786,574 -814 1.27% 27,466,506
2015-01-05 2014-12-31 34.133 787,388 +814 1.27% 26,876,198
2015-01-02 2014-12-29 34.133 786,574 +8,959 1.27% 26,848,413
2014-12-30 2014-12-24 33.102 777,615 +13,846 1.25% 25,740,606
2014-12-23 2014-12-19 33.102 763,769 +814 1.23% 25,282,275
2014-12-22 2014-12-18 33.053 762,955 +12,217 1.23% 25,217,859
2014-12-19 2014-12-17 33.839 750,738 -7,330 1.21% 25,403,985
2014-12-18 2014-12-16 34.379 758,068 -814 1.22% 26,061,562
2014-12-15 2014-12-11 34.232 758,882 +3,257 1.22% 25,977,734
2014-12-11 2014-12-09 34.428 755,625 +5,702 1.22% 26,014,685
2014-12-10 2014-12-08 36.491 749,923 +7,330 1.21% 27,365,269
2014-12-09 2014-12-05 35.312 742,593 +12,216 1.20% 26,222,493
2014-12-08 2014-12-04 36.589 730,377 +4,887 1.18% 26,723,762
2014-12-05 2014-12-03 35.410 725,490 +8,145 1.17% 25,689,812
2014-12-04 2014-12-02 35.312 717,345 -4,073 1.16% 25,330,934
2014-11-27 2014-11-25 33.053 721,418 -1,628 1.16% 23,844,942
2014-11-21 2014-11-19 33.004 723,046 -1,629 1.17% 23,863,241
2014-11-20 2014-11-18 33.593 724,675 +814 1.17% 24,344,094
2014-11-19 2014-11-17 34.084 723,861 +4,072 1.17% 24,672,257
2014-11-18 2014-11-14 34.035 719,789 +2,444 1.16% 24,498,115
2014-11-17 2014-11-13 33.937 717,345 +4,886 1.16% 24,344,472
2014-11-14 2014-11-12 34.330 712,459 +3,258 1.15% 24,458,583
2014-11-13 2014-11-11 34.232 709,201 +4,887 1.14% 24,277,074
2014-11-12 2014-11-10 33.544 704,314 +4,887 1.14% 23,625,514
2014-11-11 2014-11-07 32.414 699,427 +814 1.13% 22,671,516
2014-11-10 2014-11-06 32.611 698,613 +815 1.13% 22,782,374
2014-11-07 2014-11-05 32.660 697,798 +814 1.12% 22,790,067
2014-11-05 2014-11-03 32.856 696,984 +814 1.12% 22,900,405
2014-11-04 2014-10-31 32.709 696,170 +3,258 1.12% 22,771,087
2014-10-31 2014-10-29 32.562 692,912 -1,629 1.12% 22,562,429
2014-10-28 2014-10-24 32.513 694,541 +5,702 1.12% 22,581,361
2014-10-24 2014-10-22 32.022 688,839 +12,216 1.11% 22,057,666
2014-10-22 2014-10-20 31.236 676,623 +9,774 1.09% 21,134,798
2014-10-21 2014-10-17 31.530 666,849 +2,443 1.07% 21,026,005
2014-10-20 2014-10-16 31.629 664,406 -12,217 1.07% 21,014,238
2014-10-17 2014-10-15 31.530 676,623 +2,444 1.09% 21,334,183
2014-10-16 2014-10-14 31.236 674,179 +5,701 1.09% 21,058,458
2014-10-15 2014-10-13 31.236 668,478 +4,072 1.08% 20,880,383
2014-10-13 2014-10-09 31.923 664,406 +815 1.07% 21,210,023
2014-10-08 2014-10-06 31.530 663,591 -3,258 1.07% 20,923,279
2014-10-07 2014-10-03 31.629 666,849 +8,959 1.07% 21,091,507
2014-10-06 2014-09-30 30.401 657,890 +16,289 1.06% 20,000,376
2014-09-30 2014-09-26 33.446 641,601 -815 1.03% 21,458,847
2014-09-29 2014-09-25 33.790 642,416 +1,629 1.04% 21,706,961
2014-09-26 2014-09-24 33.348 640,787 -2,443 1.03% 21,368,680
2014-09-25 2014-09-23 32.316 643,230 +3,258 1.04% 20,786,742
2014-09-24 2014-09-22 32.709 639,972 +1,629 1.03% 20,932,902
2014-09-23 2014-09-19 34.133 638,343 +814 1.03% 21,788,791
2014-09-22 2014-09-18 34.035 637,529 +1,629 1.03% 21,698,385
2014-09-19 2014-09-17 34.772 635,900 +814 1.03% 22,111,404
2014-09-18 2014-09-16 34.084 635,086 +815 1.02% 21,646,428
2014-09-15 2014-09-11 35.705 634,271 +4,072 1.02% 22,646,626
2014-09-12 2014-09-10 35.558 630,199 -13,031 1.02% 22,408,382
2014-09-10 2014-09-05 35.803 643,230 -815 1.04% 23,029,688
2014-09-08 2014-09-04 35.951 644,045 +601,232 1.04% 23,153,760
2014-09-04 2014-09-02 34.870 42,813 -1,628 0.07% 1,492,891
2014-09-03 2014-09-01 35.017 44,441 +7,330 0.07% 1,556,208
2014-09-02 2014-08-29 33.348 37,111 -815 0.06% 1,237,561
2014-08-28 2014-08-26 34.624 37,926 -22,804 0.06% 1,313,168
2014-08-27 2014-08-25 35.951 60,730 -20,362 0.10% 2,183,276
2014-08-26 2014-08-22 36.343 81,092 -65,156 0.13% 2,947,162
2014-08-25 2014-08-21 34.575 146,248 -37,058 0.24% 5,056,579
2014-08-21 2014-08-19 33.348 183,306 -2,443 0.30% 6,112,807
2014-08-20 2014-08-18 33.446 185,749 -15,719 0.30% 6,212,520
2014-08-19 2014-08-15 32.316 201,468 +3,258 0.32% 6,510,678
2014-08-18 2014-08-14 30.303 198,210 +4,072 0.32% 6,006,271
2014-08-15 2014-08-13 29.811 194,138 +4,072 0.31% 5,787,533
2014-08-14 2014-08-12 29.468 190,066 -22,967 0.31% 5,600,798
2014-08-13 2014-08-11 29.468 213,033 -12,217 0.34% 6,277,582
2014-08-04 2014-07-31 28.829 225,250 -1,629 0.36% 6,493,773
2014-07-28 2014-07-24 27.847 226,879 +3,258 0.37% 6,317,883
2014-07-25 2014-07-23 27.159 223,621 +5,701 0.36% 6,073,401
2014-06-20 2014-06-18 25.932 217,920 -2,443 0.35% 5,650,999
2014-06-13 2014-06-11 24.949 220,363 +3,258 0.36% 5,497,897
2014-06-12 2014-06-10 24.900 217,105 +4,072 0.35% 5,405,950
2014-06-11 2014-06-09 24.704 213,033 +4,072 0.34% 5,262,706
2014-06-10 2014-06-06 24.311 208,961 -17,103 0.34% 5,080,011
2014-06-09 2014-06-05 24.286 226,064 -2,444 0.36% 5,490,248
2014-06-06 2014-06-04 24.458 228,508 -814 0.37% 5,588,883
2014-06-05 2014-06-03 24.556 229,322 +814 0.37% 5,631,317
2014-05-26 2014-05-22 26.502 228,508 +10,427 0.37% 6,056,010
2014-05-19 2014-05-15 26.297 218,081 -2,681 0.37% 5,734,779
2014-05-05 2014-04-30 25.936 220,762 +14,768 0.37% 5,725,755
2014-05-02 2014-04-29 25.936 205,994 -777 0.35% 5,342,728
2014-04-28 2014-04-24 26.297 206,771 -777 0.35% 5,437,365
2014-04-24 2014-04-22 26.194 207,548 -778 0.35% 5,436,436
2014-04-23 2014-04-17 25.936 208,326 -777 0.35% 5,403,211
2014-04-17 2014-04-15 26.039 209,103 -777 0.35% 5,444,885
2014-04-15 2014-04-11 26.245 209,880 -778 0.35% 5,508,320
2014-04-14 2014-04-10 26.142 210,658 -11,659 0.36% 5,507,057
2014-04-11 2014-04-09 25.293 222,317 -16,323 0.38% 5,623,078
2014-04-10 2014-04-08 25.293 238,640 -34,978 0.40% 6,035,937
2014-04-09 2014-04-07 24.341 273,618 -6,218 0.46% 6,660,146
2014-04-08 2014-04-04 24.650 279,836 -1,555 0.47% 6,897,902
2014-04-07 2014-04-03 24.573 281,391 -6,218 0.48% 6,914,512
2014-04-04 2014-04-02 24.701 287,609 -17,100 0.49% 7,104,306
2014-03-31 2014-03-27 24.135 304,709 -15,546 0.51% 7,354,211
2014-03-28 2014-03-26 24.084 320,255 -11,522 0.54% 7,712,936
2014-03-27 2014-03-25 23.929 331,777 -24,095 0.56% 7,939,208
2014-03-26 2014-03-24 24.238 355,872 -41,974 0.60% 8,625,667
2014-03-25 2014-03-21 23.672 397,846 -21,764 0.67% 9,417,828
2014-03-24 2014-03-20 23.621 419,610 -39,642 0.71% 9,911,433
2014-03-21 2014-03-19 24.084 459,252 -1,554 0.78% 11,060,502
2014-03-20 2014-03-18 24.315 460,806 -17,878 0.78% 11,204,639
2014-03-19 2014-03-17 24.341 478,684 -17,878 0.81% 11,651,665
2014-03-18 2014-03-14 24.573 496,562 -17,100 0.84% 12,201,825
2014-03-17 2014-03-13 24.650 513,662 -31,869 0.87% 12,661,667
2014-03-10 2014-03-06 25.885 545,531 -5,441 0.92% 14,120,997
2014-03-07 2014-03-05 25.422 550,972 -17,877 0.93% 14,006,655
2014-03-06 2014-03-04 25.499 568,849 -778 0.96% 14,505,029
2014-03-05 2014-03-03 25.422 569,627 -12,436 0.96% 14,480,897
2014-03-04 2014-02-28 25.730 582,063 -9,328 0.98% 14,976,762
2014-03-03 2014-02-27 25.936 591,391 -4,663 1.00% 15,338,510
2014-02-28 2014-02-26 26.039 596,054 -2,332 1.01% 15,520,799
2014-02-27 2014-02-25 25.679 598,386 -778 1.01% 15,365,967
2014-02-26 2014-02-24 25.653 599,164 -9,327 1.01% 15,370,529
2014-02-24 2014-02-20 25.988 608,491 -13,214 1.03% 15,813,335
2014-02-21 2014-02-19 26.554 621,705 -9,327 1.05% 16,508,667
2014-02-20 2014-02-18 26.142 631,032 -778 1.07% 16,496,546
2014-02-19 2014-02-17 26.451 631,810 -1,554 1.07% 16,711,966
2014-02-18 2014-02-14 26.348 633,364 -1,555 1.07% 16,687,884
2014-02-17 2014-02-13 26.348 634,919 -10,105 1.07% 16,728,855
2014-02-13 2014-02-11 26.194 645,024 -8,550 1.09% 16,895,521
2014-02-12 2014-02-10 25.833 653,574 -3,886 1.10% 16,884,042
2014-02-11 2014-02-07 25.550 657,460 -34,978 1.11% 16,798,346
2014-02-10 2014-02-06 25.473 692,438 +777 1.17% 17,638,597
2014-02-07 2014-02-05 25.473 691,661 +1,555 1.17% 17,618,804
2014-02-06 2014-02-04 25.525 690,106 +6,218 1.17% 17,614,707
2014-01-28 2014-01-24 26.708 683,888 +663,744 1.16% 18,265,446
2014-01-17 2014-01-15 27.686 20,144 +3,109 0.03% 557,707
2014-01-16 2014-01-14 27.274 17,035 -777 0.03% 464,618
2014-01-08 2014-01-06 27.223 17,812 -1,555 0.03% 484,893
2014-01-07 2014-01-03 27.686 19,367 +2,332 0.03% 536,195
2014-01-06 2014-01-02 27.737 17,035 -777 0.03% 472,508
2014-01-03 2013-12-31 28.098 17,812 -2,332 0.03% 500,476
2013-12-27 2013-12-20 27.274 20,144 +777 0.03% 549,414
2013-12-16 2013-12-12 28.355 19,367 +1,555 0.03% 549,151
2013-12-13 2013-12-11 28.406 17,812 -778 0.03% 505,976
2013-12-04 2013-12-02 29.075 18,590 -777 0.03% 540,513
2013-12-02 2013-11-28 29.744 19,367 +4,664 0.03% 576,061
2013-11-29 2013-11-27 29.024 14,703 -3,109 0.02% 426,740
2013-11-28 2013-11-26 29.075 17,812 +543 0.03% 517,892
2013-11-27 2013-11-25 29.024 17,269 -777 0.03% 501,215
2013-11-22 2013-11-20 28.612 18,046 +1,554 0.03% 516,338
2013-11-21 2013-11-19 28.458 16,492 -777 0.03% 469,328
2013-11-19 2013-11-15 27.274 17,269 -777 0.03% 471,000
2013-11-12 2013-11-08 27.017 18,046 -778 0.03% 487,549
2013-11-06 2013-11-04 27.480 18,824 -1,554 0.03% 517,286
2013-11-01 2013-10-30 27.429 20,378 -5,441 0.03% 558,942
2013-10-31 2013-10-29 27.223 25,819 +4,664 0.04% 702,867
2013-10-16 2013-10-11 27.480 21,155 -778 0.04% 581,343
2013-10-07 2013-10-03 27.068 21,933 +778 0.04% 593,693
2013-10-04 2013-10-02 27.737 21,155 -778 0.04% 586,786
2013-10-02 2013-09-27 27.892 21,933 +778 0.04% 611,752
2013-09-30 2013-09-26 27.480 21,155 -778 0.04% 581,343
2013-09-27 2013-09-25 28.098 21,933 +778 0.04% 616,267
2013-09-26 2013-09-24 28.046 21,155 +777 0.04% 593,318
2013-09-25 2013-09-23 28.561 20,378 +1,554 0.03% 582,013
2013-09-24 2013-09-19 28.149 18,824 +778 0.03% 529,880
2013-09-16 2013-09-12 27.995 18,046 +777 0.03% 505,194
2013-09-12 2013-09-10 27.429 17,269 -777 0.03% 473,666
2013-09-11 2013-09-09 27.995 18,046 +777 0.03% 505,194
2013-09-09 2013-09-05 27.377 17,269 +777 0.03% 472,777
2013-09-06 2013-09-04 27.068 16,492 +778 0.03% 446,413
2013-09-05 2013-09-03 27.068 15,714 +4,663 0.03% 425,354
2013-08-20 2013-08-16 27.223 11,051 +778 0.02% 300,840
2013-08-07 2013-08-05 27.120 10,273 +777 0.02% 278,603
2013-08-06 2013-08-02 27.326 9,496 -3,109 0.02% 259,486
2013-08-05 2013-08-01 27.480 12,605 +777 0.02% 346,387
2013-08-01 2013-07-30 27.326 11,828 +777 0.02% 323,209
2013-07-31 2013-07-29 27.274 11,051 -777 0.02% 301,408
2013-07-30 2013-07-26 27.943 11,828 +3,886 0.02% 330,513
2013-07-29 2013-07-25 27.737 7,942 -12,465 0.01% 220,291
2013-07-22 2013-07-18 27.429 20,407 -778 0.03% 559,737
2013-07-18 2013-07-16 27.480 21,185 -50,771 0.04% 582,167
2013-07-12 2013-07-10 27.326 71,956 -182,631 0.12% 1,966,253
2013-07-11 2013-07-09 27.017 254,587 -328,735 0.44% 6,878,179
2013-07-03 2013-06-28 28.149 583,322 +583,322 1.00% 16,420,018
2013-06-21 2013-06-19 29.024 0 -620,665
2013-06-20 2013-06-18 29.127 620,665 +582,967 1.01% 18,078,052
2013-06-19 2013-06-17 29.075 37,698 +37,698 0.06% 1,096,086
2013-06-18 2013-06-14 28.612 0 -499,202
2013-06-14 2013-06-11 29.127 499,202 -376,207 0.81% 14,540,210
2013-06-13 2013-06-10 29.487 875,409 +77,729 1.42% 25,813,302
2013-06-11 2013-06-07 29.178 797,680 -778 1.30% 23,275,001
2013-06-10 2013-06-06 29.384 798,458 -777 1.30% 23,462,059
2013-06-06 2013-06-04 30.208 799,235 +1,555 1.30% 24,142,961
2013-06-03 2013-05-30 30.671 797,680 -12,437 1.30% 24,465,433
2013-05-28 2013-05-24 30.156 810,117 +799,235 1.32% 24,429,991
2013-05-27 2013-05-23 30.413 10,882 +777 0.02% 330,959
2013-05-24 2013-05-22 30.619 10,105 -800,012 0.02% 309,408
2013-05-23 2013-05-21 32.685 810,117 +799,235 1.32% 26,478,547
2013-05-22 2013-05-20 32.738 10,882 -774,301 0.02% 356,255
2013-05-21 2013-05-16 32.260 785,183 +779,162 1.32% 25,329,748
2013-05-20 2013-05-15 31.994 6,021 -774,646 0.01% 192,636
2013-05-16 2013-05-14 31.728 780,667 +774,646 1.31% 24,769,169
2013-05-08 2013-05-06 31.888 6,021 -753 0.01% 191,996
2013-05-07 2013-05-03 31.569 6,774 -6,021 0.01% 213,847
2013-05-06 2013-05-02 31.303 12,795 -1,505 0.02% 400,522
2013-05-03 2013-04-30 31.781 14,300 -753 0.02% 454,473
2013-05-02 2013-04-29 31.090 15,053 -752 0.03% 468,005
2013-04-24 2013-04-22 28.327 15,805 -753 0.03% 447,706
2013-04-18 2013-04-16 27.636 16,558 +753 0.03% 457,596
2013-04-16 2013-04-12 28.274 15,805 -753 0.03% 446,866
2013-04-15 2013-04-11 28.274 16,558 +753 0.03% 468,156
2013-04-12 2013-04-10 28.114 15,805 -753 0.03% 444,346
2013-04-10 2013-04-08 28.167 16,558 +5,268 0.03% 466,396
2013-04-09 2013-04-05 27.795 11,290 -1,505 0.02% 313,810
2013-04-08 2013-04-03 29.177 12,795 -2,258 0.02% 373,322
2013-04-05 2013-04-02 29.656 15,053 -1,505 0.03% 446,404
2013-04-03 2013-03-28 30.825 16,558 -753 0.03% 510,396
2013-04-02 2013-03-27 33.907 17,311 -752 0.03% 586,968
2013-03-26 2013-03-22 32.419 18,063 +752 0.03% 585,586
2013-03-25 2013-03-21 32.472 17,311 +753 0.03% 562,127
2013-03-22 2013-03-20 32.525 16,558 +753 0.03% 538,556
2013-03-21 2013-03-19 31.728 15,805 +752 0.03% 501,464
2013-03-20 2013-03-18 31.675 15,053 +753 0.03% 476,805
2013-03-19 2013-03-15 32.579 14,300 +752 0.02% 465,873
2013-03-18 2013-03-14 32.313 13,548 +753 0.02% 437,774
2013-03-15 2013-03-13 32.047 12,795 +753 0.02% 410,043
2013-03-14 2013-03-12 32.685 12,042 +752 0.02% 393,591
2013-03-13 2013-03-11 33.163 11,290 +753 0.02% 374,412
2013-03-12 2013-03-08 33.695 10,537 +753 0.02% 355,040
2013-03-11 2013-03-07 33.376 9,784 +752 0.02% 326,548
2013-03-08 2013-03-06 33.482 9,032 +753 0.02% 302,410
2013-03-07 2013-03-05 33.376 8,279 +753 0.01% 276,318
2013-03-06 2013-03-04 33.216 7,526 +1,505 0.01% 249,986
2013-03-05 2013-03-01 33.801 6,021 +1,505 0.01% 203,515
2013-03-04 2013-02-28 33.801 4,516 +753 0.01% 152,645
2013-02-21 2013-02-19 33.482 3,763 +1,505 0.01% 125,993
2013-02-14 2013-02-07 34.386 2,258 +1,505 0.00% 77,642
2013-02-08 2013-02-06 34.811 753 +753 0.00% 26,212
2013-01-08 2013-01-04 33.110 0 -753
2013-01-07 2013-01-03 33.110 753 -3,010 0.00% 24,932
2012-12-06 2012-12-04 27.211 3,763 +752 0.01% 102,394
2012-11-06 2012-11-02 28.593 3,011 +3,011 0.01% 86,092
2012-07-23 2012-07-19 26.042 0 -3,011
2012-07-06 2012-07-04 26.839 3,011 +1,506 0.01% 80,812
2012-06-28 2012-06-26 26.201 1,505 -753 0.00% 39,433
2012-06-12 2012-06-08 26.892 2,258 +753 0.00% 60,722
2012-06-11 2012-06-07 26.892 1,505 +1,505 0.00% 40,472
2012-05-29 2012-05-25 27.317 0 -38,385
2012-05-28 2012-05-24 27.158 38,385 +24,837 0.07% 1,042,446
2012-05-22 2012-05-18 32.617 13,548 +1,098 0.02% 441,891
2012-05-21 2012-05-17 33.079 12,450 +12,450 0.02% 411,838
2012-05-17 2012-05-15 33.947 0 -35,275
2012-05-16 2012-05-14 33.715 35,275 +22,825 0.07% 1,189,313
2012-05-04 2012-05-02 36.318 12,450 +692 0.02% 452,157
2012-04-10 2012-04-03 35.277 11,758 +4,150 0.02% 414,786
2012-04-05 2012-04-02 33.715 7,608 -692 0.01% 256,507
2012-03-28 2012-03-26 31.865 8,300 -692 0.02% 264,479
2012-03-22 2012-03-20 33.831 8,992 -691 0.02% 304,210
2012-03-06 2012-03-02 37.359 9,683 +3,458 0.02% 361,746
2012-02-29 2012-02-27 36.376 6,225 +692 0.01% 226,439
2012-02-23 2012-02-21 36.665 5,533 +2,075 0.01% 202,867
2012-02-15 2012-02-13 34.930 3,458 +691 0.01% 120,788
2012-02-14 2012-02-10 34.988 2,767 +1,384 0.01% 96,811
2012-02-13 2012-02-09 35.566 1,383 +1,383 0.00% 49,188
2011-10-20 2011-10-18 27.325 0 -3,458
2011-10-12 2011-10-10 25.937 3,458 +691 0.01% 89,691
2011-10-11 2011-10-07 26.082 2,767 +2,075 0.01% 72,168
2011-10-04 2011-09-30 28.019 692 +692 0.00% 19,389
2011-10-03 2011-09-28 28.048 0 -11,067
2011-09-30 2011-09-27 28.626 11,067 +11,067 0.02% 316,808
2011-08-23 2011-08-19 33.311 0 -692
2011-08-16 2011-08-12 31.691 692 -4,150 0.00% 21,930
2011-08-15 2011-08-11 31.634 4,842 +4,150 0.01% 153,170
2011-07-27 2011-07-25 38.747 692 +692 0.00% 26,813
2011-05-23 2011-05-19 45.918 0 -615,587
2011-05-20 2011-05-18 45.976 615,587 -29,258 1.19% 28,302,010
2011-05-19 2011-05-17 45.802 644,845 +619,045 1.25% 29,535,290
2011-05-17 2011-05-13 46.496 25,800 -692 0.05% 1,199,600
2011-05-13 2011-05-11 50.911 26,492 +1,364 0.05% 1,348,724
2011-05-12 2011-05-09 51.398 25,128 +24,472 0.05% 1,291,539
2011-05-11 2011-05-06 51.642 656 +656 0.00% 33,877
2011-04-28 2011-04-26 51.825 0 -19,682
2011-04-27 2011-04-21 51.581 19,682 +10,497 0.04% 1,015,223
2011-04-26 2011-04-20 51.215 9,185 +9,185 0.02% 470,414
2011-04-20 2011-04-18 51.215 0 -3,936
2011-04-19 2011-04-15 51.398 3,936 -7,873 0.01% 202,304
2011-04-18 2011-04-14 51.215 11,809 -4,592 0.02% 604,804
2011-04-15 2011-04-13 51.337 16,401 +15,745 0.03% 841,985
2011-04-14 2011-04-12 50.972 656 +656 0.00% 33,437
2011-04-13 2011-04-11 51.155 0 -1,312
2011-04-11 2011-04-07 50.911 1,312 +656 0.00% 66,795
2011-04-06 2011-04-01 51.398 656 -5,905 0.00% 33,717
2011-04-04 2011-03-31 51.215 6,561 -1,968 0.01% 336,025
2011-03-18 2011-03-16 47.923 8,529 -656 0.02% 408,736
2011-03-16 2011-03-14 49.021 9,185 -2,624 0.02% 450,254
2011-03-15 2011-03-11 49.082 11,809 +2,624 0.02% 579,604
2011-03-14 2011-03-10 49.874 9,185 +656 0.02% 458,094
2011-03-10 2011-03-08 50.057 8,529 +656 0.02% 426,936
2011-03-09 2011-03-07 49.996 7,873 +7,217 0.02% 393,619
2011-03-08 2011-03-04 49.996 656 +656 0.00% 32,797
2011-03-07 2011-03-03 49.691 0 -1,968
2011-03-04 2011-03-02 49.386 1,968 +656 0.00% 97,192
2011-01-21 2011-01-19 52.496 1,312 +656 0.00% 68,875
2011-01-18 2011-01-14 52.740 656 +656 0.00% 34,597
2010-12-23 2010-12-21 54.203 0 -26,440
2010-12-22 2010-12-20 53.106 26,440 +3,936 0.05% 1,404,112
2010-12-20 2010-12-16 53.593 22,504 +656 0.05% 1,206,065
2010-12-17 2010-12-15 53.898 21,848 -656 0.04% 1,177,568
2010-12-16 2010-12-14 54.264 22,504 -1,312 0.05% 1,221,158
2010-12-03 2010-12-01 54.874 23,816 +23,816 0.05% 1,306,873
2010-11-05 2010-11-03 55.849 0 -16,401
2010-10-28 2010-10-26 54.386 16,401 +16,401 0.03% 891,984
2010-10-26 2010-10-22 54.142 0 -16,401
2010-10-22 2010-10-20 54.325 16,401 -16,402 0.03% 890,984
2010-10-20 2010-10-18 55.483 32,803 +29,851 0.07% 1,820,023
2010-10-18 2010-10-14 54.264 2,952 -3,609 0.01% 160,187
2010-10-14 2010-10-12 52.130 6,561 +6,561 0.01% 342,025
2010-10-06 2010-10-04 51.764 0 -656
2010-09-28 2010-09-24 51.642 656 +656 0.00% 33,877
2010-09-10 2010-09-08 51.581 0 -30,178
2010-09-07 2010-09-03 52.130 30,178 -25,133 0.06% 1,573,181
2010-09-06 2010-09-02 52.191 55,311 -96,109 0.11% 2,886,737
2010-09-01 2010-08-30 52.069 151,420 +151,420 0.31% 7,884,300
2010-08-18 2010-08-16 51.459 0 -7,675
2010-08-12 2010-08-10 52.496 7,675 -94,016 0.02% 402,906
2010-08-11 2010-08-09 53.045 101,691 +71,513 0.21% 5,394,159
2010-08-05 2010-08-03 53.045 30,178 +29,522 0.06% 1,600,780
2010-07-28 2010-07-26 52.069 656 +656 0.00% 34,157
2010-07-06 2010-07-02 48.228 0 -49,652
2010-07-05 2010-06-30 48.777 49,652 -16,402 0.10% 2,421,858
2010-07-02 2010-06-29 48.838 66,054 -201,350 0.14% 3,225,920
2010-06-30 2010-06-28 49.386 267,404 -656 0.55% 13,206,111
2010-06-25 2010-06-23 49.386 268,060 +95,087 0.55% 13,238,508
2010-06-24 2010-06-22 49.996 172,973 +159,259 0.35% 8,647,970
2010-06-23 2010-06-21 50.606 13,714 -268,060 0.03% 694,008
2010-06-22 2010-06-18 49.386 281,774 +281,774 0.58% 13,915,793
2010-06-17 2010-06-14 49.386 0 -269,767
2010-06-14 2010-06-10 48.411 269,767 -23,816 0.55% 13,059,644
2010-06-11 2010-06-09 48.289 293,583 +171,979 0.60% 14,176,796
2010-06-10 2010-06-08 48.228 121,604 +65,815 0.25% 5,864,707
2010-06-09 2010-06-07 48.411 55,789 +43,980 0.11% 2,700,792
2010-06-07 2010-06-03 48.716 11,809 -173,933 0.02% 575,283
2010-06-04 2010-06-02 47.252 185,742 +175,245 0.38% 8,776,752
2010-06-03 2010-06-01 49.386 10,497 +10,497 0.02% 518,409
2010-05-18 2010-05-14 53.045 0 -25,128
2010-05-17 2010-05-13 53.349 25,128 +656 0.05% 1,340,565
2010-05-14 2010-05-12 57.724 24,472 +656 0.05% 1,412,631
2010-05-13 2010-05-11 57.661 23,816 +1,653 0.05% 1,373,247
2010-05-12 2010-05-10 57.597 22,163 +22,163 0.05% 1,276,521
2010-05-10 2010-05-06 58.043 0 -43,692
2010-05-07 2010-05-05 58.043 43,692 -10,834 0.09% 2,536,013
2010-05-06 2010-05-04 58.616 54,526 -12,078 0.12% 3,196,116
2010-05-05 2010-05-03 58.616 66,604 -161,324 0.14% 3,904,085
2010-05-04 2010-04-30 58.935 227,928 +143,593 0.49% 13,432,923
2010-05-03 2010-04-29 58.616 84,335 +84,335 0.18% 4,943,412
2010-04-29 2010-04-27 58.362 0 -21,535
2010-04-28 2010-04-26 58.871 21,535 -47,386 0.05% 1,267,792
2010-04-20 2010-04-16 59.190 68,921 +628 0.15% 4,079,420
2010-04-12 2010-04-08 58.298 68,293 -9,045 0.15% 3,981,332
2010-04-09 2010-04-07 58.362 77,338 +17,744 0.17% 4,513,563
2010-04-08 2010-04-01 57.342 59,594 +51,938 0.13% 3,417,245
2010-04-07 2010-03-31 57.788 7,656 -93,457 0.02% 442,426
2010-03-30 2010-03-26 55.622 101,113 -14,368 0.22% 5,624,091
2010-03-26 2010-03-24 55.240 115,481 +90,759 0.25% 6,379,120
2010-03-25 2010-03-23 55.112 24,722 -4,647 0.05% 1,362,482
2010-03-22 2010-03-18 54.730 29,369 +25,602 0.06% 1,607,361
2010-03-16 2010-03-12 53.965 3,767 -139,526 0.01% 203,287
2010-03-15 2010-03-11 53.519 143,293 +121,947 0.31% 7,668,941
2010-03-11 2010-03-09 54.156 21,346 +628 0.05% 1,156,023
2010-03-09 2010-03-05 54.794 20,718 +17,579 0.04% 1,135,213
2010-03-01 2010-02-25 53.647 3,139 +628 0.01% 168,397
2010-01-20 2010-01-18 55.048 2,511 -2,769 0.01% 138,227
2010-01-19 2010-01-15 56.068 5,280 +2,769 0.01% 296,038
2010-01-13 2010-01-11 57.215 2,511 +1,255 0.01% 143,666
2010-01-08 2010-01-06 57.852 1,256 -23,856 0.00% 72,662
2010-01-07 2010-01-05 57.342 25,112 +23,856 0.05% 1,439,975
2010-01-04 2009-12-29 53.965 1,256 -627 0.00% 67,780
2009-11-26 2009-11-24 57.151 1,883 +627 0.00% 107,615
2009-11-23 2009-11-19 58.808 1,256 -627 0.00% 73,862
2009-11-19 2009-11-17 57.788 1,883 +627 0.00% 108,815
2009-11-17 2009-11-13 54.794 1,256 +628 0.00% 68,821
2009-11-09 2009-11-05 53.328 628 +628 0.00% 33,490
2009-11-04 2009-11-02 53.328 0 -1,883
2009-11-02 2009-10-29 52.436 1,883 +1,883 0.00% 98,737
2009-10-21 2009-10-19 53.201 0 -16,323
2009-10-12 2009-10-08 52.882 16,323 +1,256 0.03% 863,196
2009-10-05 2009-09-30 51.608 15,067 +627 0.03% 777,576
2009-09-16 2009-09-14 53.583 14,440 +628 0.03% 773,739
2009-08-21 2009-08-19 50.971 13,812 +1,256 0.03% 704,008
2009-08-19 2009-08-17 51.353 12,556 +628 0.03% 644,789
2009-07-30 2009-07-28 57.661 11,928 +627 0.03% 687,776
2009-07-28 2009-07-24 56.132 11,301 +1,256 0.02% 634,343
2009-06-30 2009-06-26 43.771 10,045 +628 0.02% 439,681
2009-06-19 2009-06-17 43.389 9,417 +2,511 0.02% 408,593
2009-06-18 2009-06-16 43.899 6,906 +6,906 0.01% 303,163
2009-06-08 2009-06-04 46.001 0 -3,767
2009-06-04 2009-06-02 45.491 3,767 +3,767 0.01% 171,366
2009-05-19 2009-05-15 37.718 0 -1,883
2009-05-18 2009-05-14 36.954 1,883 +1,883 0.00% 69,584
2009-04-29 2009-04-27 32.175 0 -18,719
2009-04-27 2009-04-23 33.832 18,719 -18,313 0.04% 633,298
2009-04-24 2009-04-22 32.812 37,032 -22,852 0.08% 1,215,110
2009-04-22 2009-04-20 34.596 59,884 -1,256 0.13% 2,071,771
2009-04-21 2009-04-17 33.641 61,140 +1,256 0.13% 2,056,792
2009-04-20 2009-04-16 34.469 59,884 -8,203 0.13% 2,064,140
2009-04-14 2009-04-08 32.303 68,087 -3,808 0.15% 2,199,395
2009-04-09 2009-04-07 34.596 71,895 -15,828 0.15% 2,487,308
2009-03-25 2009-03-23 27.779 87,723 -93,335 0.19% 2,436,863
2009-03-18 2009-03-16 26.919 181,058 +89,568 0.39% 4,873,888
2009-03-10 2009-03-06 27.206 91,490 -8,162 0.20% 2,489,044
2009-03-06 2009-03-04 27.492 99,652 +99,652 0.21% 2,739,668
2009-02-04 2009-02-02 25.071 0 -10,673
2009-02-03 2009-01-30 25.995 10,673 -48,341 0.02% 277,446
2009-02-02 2009-01-29 25.071 59,014 -71,571 0.13% 1,479,554
2009-01-30 2009-01-23 24.147 130,585 -24,484 0.28% 3,153,288
2009-01-29 2009-01-22 24.625 155,069 -30,763 0.33% 3,818,613
2009-01-23 2009-01-21 24.593 185,832 -59,642 0.40% 4,570,239
2009-01-22 2009-01-20 24.689 245,474 +245,474 0.52% 6,060,498
2008-12-19 2008-12-17 28.990 0 -4,238
2008-12-18 2008-12-16 28.735 4,238 +4,238 0.01% 121,778
2008-12-17 2008-12-15 28.671 0 -1,445
2008-12-15 2008-12-11 31.092 1,445 +1,445 0.00% 44,928
2008-12-09 2008-12-05 26.377 0 -3,924
2008-12-08 2008-12-04 25.454 3,924 -201,510 0.01% 99,880
2008-12-05 2008-12-03 24.530 205,434 +16,379 0.44% 5,039,230
2008-12-04 2008-12-02 22.555 189,055 -158,124 0.40% 4,264,052
2008-12-01 2008-11-27 21.089 347,179 -15,068 0.74% 7,321,711
2008-11-28 2008-11-26 20.962 362,247 -1,883 0.77% 7,593,322
2008-11-25 2008-11-21 20.325 364,130 -15,696 0.78% 7,400,793
2008-11-24 2008-11-20 19.433 379,826 -20,090 0.81% 7,381,007
2008-11-20 2008-11-18 20.994 399,916 -11,928 0.85% 8,395,669
2008-11-19 2008-11-17 22.618 411,844 -4,395 0.88% 9,315,201
2008-11-14 2008-11-12 23.415 416,239 -2,511 0.89% 9,746,108
2008-11-06 2008-11-04 21.280 418,750 -6,906 0.89% 8,911,122
2008-11-05 2008-11-03 21.280 425,656 -20,718 0.91% 9,058,084
2008-11-04 2008-10-31 20.962 446,374 -13,184 0.95% 9,356,769
2008-11-03 2008-10-30 21.663 459,558 -4,394 0.98% 9,955,208
2008-10-31 2008-10-29 19.592 463,952 -25,741 0.99% 9,089,694
2008-10-30 2008-10-28 19.114 489,693 -21,345 1.05% 9,360,009
2008-10-28 2008-10-24 22.363 511,038 -16,951 1.09% 11,428,558
2008-10-27 2008-10-23 25.422 527,989 -7,534 1.13% 13,422,360
2008-10-24 2008-10-22 25.963 535,523 -12,556 1.14% 13,903,907
2008-10-23 2008-10-21 27.237 548,079 -1,014 1.17% 14,928,301
2008-10-21 2008-10-17 25.772 549,093 -1,995,267 1.17% 14,151,274
2008-10-20 2008-10-16 26.441 2,544,360 -269,648 5.43% 67,275,629
2008-10-17 2008-10-15 29.436 2,814,008 -46,521 6.01% 82,832,051
2008-10-16 2008-10-14 31.220 2,860,529 -15,224 6.11% 89,304,542
2008-10-15 2008-10-13 30.073 2,875,753 -38,297 6.14% 86,481,794
2008-10-14 2008-10-10 29.308 2,914,050 -12,556 6.22% 85,405,520
2008-10-13 2008-10-09 33.577 2,926,606 -301 6.25% 98,266,613
2008-10-06 2008-10-02 44.281 2,926,907 -26,776 6.25% 129,605,920
2008-10-02 2008-09-29 44.599 2,953,683 -65,631 6.31% 131,732,531
2008-09-26 2008-09-24 47.148 3,019,314 +1,625,434 6.45% 142,354,471
2008-09-24 2008-09-22 52.372 1,393,880 -2,355 2.98% 73,000,917
2008-09-23 2008-09-19 52.245 1,396,235 +2,355 2.98% 72,946,336
2008-07-11 2008-07-09 72.633 1,393,880 -42,767 2.98% 101,242,148
2008-06-26 2008-06-24 76.775 1,436,647 -272,684 3.07% 110,298,150
2008-06-18 2008-06-16 79.960 1,709,331 -314 3.65% 136,678,753
2008-06-13 2008-06-11 83.783 1,709,645 -7,533 3.65% 143,239,503
2008-06-12 2008-06-10 84.420 1,717,178 +7,847 3.67% 144,964,715
2008-06-04 2008-06-02 90.792 1,709,331 +811,924 3.65% 155,193,006
2008-05-23 2008-05-21 96.844 897,407 +897,407 1.92% 86,908,880
2008-05-07 2008-05-05 110.702 0 -922,066
2008-04-23 2008-04-21 92.703 922,066 +922,066 1.97% 85,478,347
2007-12-11 2007-12-07 124.560 0 -32,646
2007-12-10 2007-12-06 129.975 32,646 +32,646 0.07% 4,243,178
2007-11-16 2007-11-14 117.233 0 -61,525
2007-11-15 2007-11-13 110.224 61,525 +61,525 0.13% 6,781,548
2007-10-18 2007-10-16 132.046 0 -628
2007-10-17 2007-10-15 127.427 628 +628 0.00% 80,024
2007-06-26 2007-06-22 78.208 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top