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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 15.920 866,886 +0 0.57% 13,800,825
2025-10-13 2025-10-09 15.990 866,886 +0 0.57% 13,861,507
2025-10-10 2025-10-08 15.750 866,886 -2,000 0.57% 13,653,454
2025-10-09 2025-10-06 15.790 868,886 +2,000 0.57% 13,719,710
2025-10-08 2025-10-03 15.850 866,886 +8,666 0.57% 13,740,143
2025-10-06 2025-10-02 15.950 858,220 +7,334 0.56% 13,688,609
2025-10-03 2025-09-30 15.900 850,886 +10,000 0.56% 13,529,087
2025-10-02 2025-09-29 15.500 840,886 +6,000 0.55% 13,033,733
2025-09-30 2025-09-26 15.180 834,886 +4,000 0.55% 12,673,569
2025-09-29 2025-09-25 15.320 830,886 -4,000 0.55% 12,729,174
2025-09-26 2025-09-24 15.430 834,886 +2,000 0.55% 12,882,291
2025-09-25 2025-09-23 15.360 832,886 -2,000 0.55% 12,793,129
2025-09-22 2025-09-18 15.700 834,886 +4,000 0.55% 13,107,710
2025-09-19 2025-09-17 17.378 830,886 +2,000 0.55% 14,439,283
2025-09-18 2025-09-16 17.077 828,886 +28,991 0.54% 14,154,837
2025-09-17 2025-09-15 17.150 799,895 +1,925 0.55% 13,717,921
2025-09-15 2025-09-11 16.932 797,970 +3,851 0.54% 13,510,842
2025-09-12 2025-09-10 17.046 794,119 +3,851 0.54% 13,536,376
2025-09-11 2025-09-09 17.077 790,268 +3,850 0.54% 13,495,359
2025-09-09 2025-09-05 17.056 786,418 +3,851 0.54% 13,413,275
2025-09-08 2025-09-04 16.828 782,567 +1,926 0.53% 13,168,757
2025-09-05 2025-09-03 17.212 780,641 +3,850 0.53% 13,436,375
2025-09-04 2025-09-02 17.347 776,791 +1,926 0.53% 13,475,004
2025-09-03 2025-09-01 17.399 774,865 -96,270 0.53% 13,481,838
2025-09-02 2025-08-29 16.796 871,135 -1,926 0.59% 14,632,001
2025-09-01 2025-08-28 16.101 873,061 -1,925 0.60% 14,056,737
2025-08-29 2025-08-27 16.287 874,986 -3,851 0.60% 14,251,330
2025-08-28 2025-08-26 16.433 878,837 +1,925 0.60% 14,441,858
2025-08-27 2025-08-25 16.620 876,912 +1,926 0.60% 14,574,184
2025-08-26 2025-08-22 16.661 874,986 +1,925 0.60% 14,578,529
2025-08-25 2025-08-21 16.474 873,061 +3,851 0.60% 14,383,217
2025-08-22 2025-08-20 16.724 869,210 -1,925 0.59% 14,536,466
2025-08-21 2025-08-19 16.516 871,135 -1,926 0.59% 14,387,682
2025-08-20 2025-08-18 16.807 873,061 -5,776 0.60% 14,673,420
2025-08-19 2025-08-15 16.464 878,837 -7,702 0.60% 14,469,244
2025-08-18 2025-08-14 16.225 886,539 -1,925 0.60% 14,384,247
2025-08-15 2025-08-13 16.298 888,464 -3,851 0.61% 14,480,082
2025-08-14 2025-08-12 16.163 892,315 -1,925 0.61% 14,422,350
2025-08-13 2025-08-11 16.163 894,240 -5,776 0.61% 14,453,464
2025-08-12 2025-08-08 16.090 900,016 -5,777 0.61% 14,481,378
2025-08-11 2025-08-07 16.225 905,793 +5,777 0.62% 14,696,646
2025-08-01 2025-07-30 16.558 900,016 +13,476 0.61% 14,902,077
2025-07-31 2025-07-29 16.391 886,540 -7,701 0.60% 14,531,605
2025-07-30 2025-07-28 16.184 894,241 -1,926 0.61% 14,472,057
2025-07-29 2025-07-25 16.952 896,167 -129,003 0.61% 15,192,084
2025-07-28 2025-07-24 17.472 1,025,170 -3,850 0.70% 17,911,424
2025-07-25 2025-07-23 17.576 1,029,020 -53,912 0.70% 18,085,579
2025-07-24 2025-07-22 16.724 1,082,932 +3,822 0.74% 18,110,703
2025-07-23 2025-07-21 16.682 1,079,110 +1,926 0.74% 18,001,948
2025-07-22 2025-07-18 16.765 1,077,184 +3,851 0.73% 18,059,332
2025-07-21 2025-07-17 16.682 1,073,333 +7,701 0.73% 17,905,575
2025-07-18 2025-07-16 16.225 1,065,632 +5,776 0.73% 17,290,061
2025-07-17 2025-07-15 16.620 1,059,856 +6,025 0.72% 17,614,694
2025-07-16 2025-07-14 16.578 1,053,831 -26,959 0.72% 17,470,772
2025-07-15 2025-07-11 16.267 1,080,790 -146,330 0.74% 17,580,909
2025-07-14 2025-07-10 16.204 1,227,120 +1,925 0.84% 19,884,738
2025-07-10 2025-07-08 16.059 1,225,195 +1,926 0.84% 19,675,372
2025-06-20 2025-06-18 14.958 1,223,269 -1,926 0.83% 18,297,540
2025-06-19 2025-06-17 15.062 1,225,195 -1,925 0.84% 18,453,615
2025-06-16 2025-06-12 15.145 1,227,120 -3,851 0.84% 18,584,582
2025-06-13 2025-06-11 15.145 1,230,971 -1,925 0.84% 18,642,905
2025-06-02 2025-05-29 14.895 1,232,896 +25,593 0.84% 18,364,146
2025-05-29 2025-05-27 14.534 1,207,303 +1,882 0.84% 17,546,830
2025-05-28 2025-05-26 14.364 1,205,421 -1,882 0.84% 17,314,571
2025-05-27 2025-05-23 14.555 1,207,303 -1,883 0.84% 17,572,483
2025-05-26 2025-05-22 14.513 1,209,186 -1,882 0.84% 17,548,504
2025-05-07 2025-05-02 14.130 1,211,068 -1,882 0.84% 17,112,618
2025-05-02 2025-04-29 14.151 1,212,950 -1,883 0.85% 17,164,984
2025-04-29 2025-04-25 14.024 1,214,833 -1,882 0.85% 17,036,752
2025-04-28 2025-04-24 13.833 1,216,715 -1,883 0.85% 16,830,466
2025-04-25 2025-04-23 14.088 1,218,598 -1,882 0.85% 17,167,232
2025-04-24 2025-04-22 13.896 1,220,480 -1,883 0.85% 16,960,346
2025-04-22 2025-04-16 13.599 1,222,363 -1,882 0.85% 16,622,887
2025-04-15 2025-04-11 13.641 1,224,245 +26,354 0.85% 16,700,507
2025-04-11 2025-04-09 13.301 1,197,891 +54,593 0.84% 15,933,747
2025-04-10 2025-04-08 13.238 1,143,298 -1,884 0.80% 15,134,698
2025-04-09 2025-04-07 13.195 1,145,182 -3,762 0.80% 15,110,972
2025-04-08 2025-04-03 15.023 1,148,944 -1,882 0.80% 17,260,150
2025-04-07 2025-04-02 15.299 1,150,826 -3,767 0.80% 17,606,314
2025-04-03 2025-04-01 15.299 1,154,593 -1,884 0.81% 17,663,945
2025-04-02 2025-03-31 14.661 1,156,477 -1,882 0.81% 16,955,569
2025-03-28 2025-03-26 15.979 1,158,359 +3,765 0.81% 18,509,185
2025-03-27 2025-03-25 16.170 1,154,594 +1,882 0.81% 18,669,824
2025-03-26 2025-03-24 16.191 1,152,712 +39,533 0.80% 18,663,886
2025-03-25 2025-03-21 16.425 1,113,179 +33,885 0.78% 18,283,982
2025-03-24 2025-03-20 16.871 1,079,294 +1,882 0.75% 18,209,019
2025-03-21 2025-03-19 16.765 1,077,412 +7,530 0.75% 18,062,801
2025-03-20 2025-03-18 16.935 1,069,882 -3,765 0.75% 18,118,427
2025-03-19 2025-03-17 16.956 1,073,647 +1,883 0.75% 18,205,000
2025-03-18 2025-03-14 16.807 1,071,764 -101,655 0.75% 18,013,659
2025-03-17 2025-03-13 16.680 1,173,419 -20,707 0.82% 19,572,624
2025-03-14 2025-03-12 16.786 1,194,126 -7,530 0.83% 20,044,883
2025-03-13 2025-03-11 16.680 1,201,656 +9,412 0.84% 20,043,617
2025-03-12 2025-03-10 16.829 1,192,244 -7,529 0.83% 20,063,958
2025-03-11 2025-03-07 16.871 1,199,773 +3,765 0.84% 20,241,648
2025-03-10 2025-03-06 16.829 1,196,008 +16,942 0.83% 20,127,301
2025-03-07 2025-03-05 16.765 1,179,066 +184 0.82% 19,767,029
2025-03-06 2025-03-04 16.043 1,178,882 +1,882 0.82% 18,912,266
2025-03-05 2025-03-03 16.128 1,177,000 -3,765 0.82% 18,982,111
2025-03-04 2025-02-28 15.894 1,180,765 +1,883 0.82% 18,766,849
2025-03-03 2025-02-27 16.021 1,178,882 -3,765 0.82% 18,887,217
2025-02-27 2025-02-25 15.894 1,182,647 -8 0.82% 18,796,761
2025-02-26 2025-02-24 15.873 1,182,655 +7,530 0.82% 18,771,758
2025-02-25 2025-02-21 15.830 1,175,125 -5,647 0.82% 18,602,299
2025-02-24 2025-02-20 15.618 1,180,772 -1,883 0.82% 18,440,796
2025-02-21 2025-02-19 15.660 1,182,655 -5,647 0.82% 18,520,463
2025-02-17 2025-02-13 15.405 1,188,302 -3,765 0.83% 18,305,901
2025-02-13 2025-02-11 15.193 1,192,067 -3,765 0.83% 18,110,606
2025-02-11 2025-02-07 14.810 1,195,832 +94,125 0.83% 17,710,435
2025-02-10 2025-02-06 14.725 1,101,707 -284,257 0.77% 16,222,793
2025-02-07 2025-02-05 14.555 1,385,964 -7,530 0.97% 20,172,922
2025-02-06 2025-02-04 14.619 1,393,494 -71,535 0.97% 20,371,351
2025-02-05 2025-02-03 14.513 1,465,029 -1,882 1.02% 21,261,466
2025-01-22 2025-01-20 14.470 1,466,911 +9,412 1.02% 21,226,440
2025-01-21 2025-01-17 14.343 1,457,499 -1,882 1.02% 20,904,429
2025-01-14 2025-01-10 14.024 1,459,381 +96,007 1.02% 20,466,280
2025-01-13 2025-01-09 14.236 1,363,374 +1,884 0.95% 19,409,578
2025-01-09 2025-01-07 14.151 1,361,490 +144,952 0.95% 19,267,039
2025-01-06 2025-01-02 14.725 1,216,538 -1,882 0.85% 17,913,696
2025-01-03 2024-12-31 14.980 1,218,420 -7,530 0.85% 18,252,082
2025-01-02 2024-12-27 15.001 1,225,950 -1,883 0.86% 18,390,932
2024-12-30 2024-12-24 15.129 1,227,833 -7,530 0.86% 18,575,717
2024-12-27 2024-12-20 15.341 1,235,363 -7,530 0.86% 18,952,132
2024-12-18 2024-12-16 15.809 1,242,893 +3,765 0.87% 19,648,661
2024-12-17 2024-12-13 15.830 1,239,128 +1,883 0.86% 19,615,470
2024-12-16 2024-12-12 15.979 1,237,245 +1,882 0.86% 19,769,689
2024-12-13 2024-12-11 16.043 1,235,363 +1,883 0.86% 19,818,365
2024-12-12 2024-12-10 16.213 1,233,480 +9,412 0.86% 19,997,833
2024-12-11 2024-12-09 16.213 1,224,068 +9,413 0.85% 19,845,240
2024-12-10 2024-12-06 15.894 1,214,655 +1,882 0.85% 19,305,490
2024-12-09 2024-12-05 15.724 1,212,773 +1,883 0.85% 19,069,422
2024-12-06 2024-12-04 15.639 1,210,890 +26,355 0.84% 18,936,896
2024-12-05 2024-12-03 15.745 1,184,535 +58,357 0.83% 18,650,582
2024-12-04 2024-12-02 15.511 1,126,178 +41,415 0.79% 17,468,523
2024-12-03 2024-11-29 15.278 1,084,763 +1,883 0.76% 16,572,577
2024-11-28 2024-11-26 15.469 1,082,880 +13,177 0.76% 16,750,894
2024-11-27 2024-11-25 15.448 1,069,703 +1,882 0.75% 16,524,332
2024-11-26 2024-11-22 15.405 1,067,821 +1,883 0.74% 16,449,880
2024-11-25 2024-11-21 15.681 1,065,938 +3,765 0.74% 16,715,316
2024-11-21 2024-11-19 15.065 1,062,173 -3,765 0.74% 16,001,761
2024-11-20 2024-11-18 14.831 1,065,938 -5,648 0.74% 15,809,337
2024-11-19 2024-11-15 14.725 1,071,586 -3,764 0.75% 15,779,257
2024-11-18 2024-11-14 14.683 1,075,350 -9,413 0.75% 15,788,983
2024-11-15 2024-11-13 14.853 1,084,763 -9,412 0.76% 16,111,587
2024-11-14 2024-11-12 14.768 1,094,175 -7,530 0.76% 16,158,382
2024-11-13 2024-11-11 14.874 1,101,705 -3,765 0.77% 16,386,630
2024-11-12 2024-11-08 15.235 1,105,470 -3,765 0.77% 16,841,951
2024-11-11 2024-11-07 15.193 1,109,235 -1,883 0.77% 16,852,172
2024-11-08 2024-11-06 15.171 1,111,118 -3,765 0.77% 16,857,170
2024-11-07 2024-11-05 15.363 1,114,883 -1,882 0.78% 17,127,496
2024-11-06 2024-11-04 15.341 1,116,765 -5,648 0.78% 17,132,679
2024-11-05 2024-11-01 15.384 1,122,413 -11,295 0.78% 17,267,026
2024-11-04 2024-10-31 15.384 1,133,708 -9,412 0.79% 17,440,786
2024-11-01 2024-10-30 15.448 1,143,120 -1,883 0.80% 17,658,447
2024-10-31 2024-10-29 15.830 1,145,003 -1,882 0.80% 18,125,466
2024-10-30 2024-10-28 15.766 1,146,885 -3,765 0.80% 18,082,150
2024-10-29 2024-10-25 15.788 1,150,650 -5,648 0.80% 18,165,959
2024-10-28 2024-10-24 15.703 1,156,298 -3,765 0.81% 18,156,850
2024-10-25 2024-10-23 15.639 1,160,063 -1,882 0.81% 18,142,021
2024-10-24 2024-10-22 15.788 1,161,945 +16,942 0.81% 18,344,280
2024-10-23 2024-10-21 16.213 1,145,003 +7,530 0.80% 18,563,397
2024-10-22 2024-10-18 16.829 1,137,473 +9,413 0.79% 19,142,231
2024-10-21 2024-10-17 15.788 1,128,060 -3,765 0.79% 17,809,318
2024-10-18 2024-10-16 15.703 1,131,825 -1,886 0.79% 17,772,561
2024-10-17 2024-10-15 15.193 1,133,711 -7,530 0.79% 17,224,026
2024-10-16 2024-10-14 15.703 1,141,241 +1,883 0.80% 17,920,416
2024-10-15 2024-10-10 15.830 1,139,358 -3,765 0.79% 18,036,105
2024-10-14 2024-10-09 15.405 1,143,123 -5,649 0.80% 17,609,915
2024-10-10 2024-10-08 15.830 1,148,772 -193,896 0.80% 18,185,129
2024-10-08 2024-10-04 15.171 1,342,668 -2,153 0.94% 20,370,099
2024-10-07 2024-10-03 15.278 1,344,821 -5,648 0.94% 20,545,639
2024-10-04 2024-10-02 15.256 1,350,469 +33,882 0.94% 20,603,232
2024-10-03 2024-09-30 14.236 1,316,587 +71,534 0.92% 18,743,498
2024-10-02 2024-09-27 13.301 1,245,053 -1,882 0.87% 16,561,072
2024-09-30 2024-09-26 13.153 1,246,935 -149,658 0.87% 16,400,638
2024-09-27 2024-09-25 12.324 1,396,593 +376,498 0.97% 17,211,715
2024-09-26 2024-09-24 12.239 1,020,095 +3,765 0.71% 12,485,024
2024-09-24 2024-09-20 11.750 1,016,330 +1,883 0.71% 11,942,250
2024-09-19 2024-09-16 12.174 1,014,447 +28,209 0.71% 12,349,761
2024-09-17 2024-09-13 12.152 986,238 +183,015 0.71% 11,984,793
2024-09-16 2024-09-12 12.130 803,223 +5,490 0.58% 9,743,234
2024-09-13 2024-09-11 11.802 797,733 +1,830 0.57% 9,415,108
2024-09-12 2024-09-10 11.802 795,903 +3,661 0.57% 9,393,510
2024-09-11 2024-09-09 12.021 792,242 +3,660 0.57% 9,523,456
2024-09-09 2024-09-04 12.677 788,582 -7,321 0.57% 9,996,521
2024-09-05 2024-09-03 13.157 795,903 -3,660 0.57% 10,472,024
2024-09-04 2024-09-02 13.310 799,563 -7,320 0.57% 10,642,508
2024-09-03 2024-08-30 13.267 806,883 -16,472 0.58% 10,704,670
2024-09-02 2024-08-29 13.638 823,355 -1,830 0.59% 11,229,120
2024-08-30 2024-08-28 13.660 825,185 -7,321 0.59% 11,272,113
2024-08-29 2024-08-27 13.769 832,506 -9,150 0.60% 11,463,096
2024-08-28 2024-08-26 13.879 841,656 -10,981 0.60% 11,681,063
2024-08-27 2024-08-23 13.988 852,637 -3,660 0.61% 11,926,641
2024-08-26 2024-08-22 14.185 856,297 +14,641 0.61% 12,146,276
2024-08-23 2024-08-21 14.185 841,656 +3,660 0.60% 11,938,598
2024-08-21 2024-08-19 14.250 837,996 +12,811 0.60% 11,941,628
2024-08-20 2024-08-16 14.294 825,185 -3,660 0.59% 11,795,140
2024-08-19 2024-08-15 14.425 828,845 +10,981 0.59% 11,956,148
2024-08-16 2024-08-14 14.665 817,864 -38,433 0.59% 11,994,375
2024-08-14 2024-08-12 14.578 856,297 -21,962 0.61% 12,483,152
2024-08-13 2024-08-09 14.491 878,259 -35,403 0.63% 12,726,534
2024-08-12 2024-08-08 14.512 913,662 -16,471 0.66% 13,259,515
2024-08-09 2024-08-07 14.403 930,133 -14,641 0.67% 13,396,905
2024-08-07 2024-08-05 13.966 944,774 +5,490 0.68% 13,194,800
2024-08-06 2024-08-02 14.097 939,284 -7,320 0.67% 13,241,301
2024-08-02 2024-07-31 13.616 946,604 +9,151 0.68% 12,889,331
2024-08-01 2024-07-30 13.616 937,453 -1,831 0.67% 12,764,728
2024-07-31 2024-07-29 13.901 939,284 +7,321 0.67% 13,056,538
2024-07-30 2024-07-26 13.660 931,963 +25,622 0.67% 12,730,712
2024-07-29 2024-07-25 13.463 906,341 +38,433 0.65% 12,202,431
2024-07-26 2024-07-24 13.791 867,908 +27,452 0.62% 11,969,529
2024-07-25 2024-07-23 13.660 840,456 +3,661 0.60% 11,480,717
2024-07-24 2024-07-22 13.879 836,795 +10,980 0.60% 11,613,599
2024-07-23 2024-07-19 14.010 825,815 +1,831 0.59% 11,569,506
2024-07-22 2024-07-18 14.469 823,984 +87,847 0.59% 11,922,046
2024-07-19 2024-07-17 14.469 736,137 +3,660 0.53% 10,651,006
2024-07-18 2024-07-16 14.644 732,477 +3,660 0.53% 10,726,124
2024-07-17 2024-07-15 15.081 728,817 +3,661 0.52% 10,991,111
2024-07-16 2024-07-12 15.824 725,156 +14,641 0.52% 11,474,771
2024-07-15 2024-07-11 15.496 710,515 -3,661 0.51% 11,010,157
2024-07-12 2024-07-10 15.693 714,176 +3,661 0.51% 11,207,370
2024-07-11 2024-07-09 15.562 710,515 -1,830 0.51% 11,056,744
2024-07-10 2024-07-08 15.452 712,345 -1,831 0.51% 11,007,376
2024-07-09 2024-07-05 15.605 714,176 -3,660 0.51% 11,144,933
2024-07-05 2024-07-03 15.955 717,836 +5,491 0.51% 11,453,075
2024-07-04 2024-07-02 15.321 712,345 +3,660 0.51% 10,913,961
2024-07-03 2024-06-28 15.321 708,685 +7,320 0.51% 10,857,886
2024-06-28 2024-06-26 15.256 701,365 -10,980 0.50% 10,699,747
2024-06-27 2024-06-25 14.971 712,345 +1,830 0.51% 10,664,855
2024-06-25 2024-06-21 15.860 710,515 +18,301 0.51% 11,269,041
2024-06-24 2024-06-20 15.586 692,214 +31,165 0.50% 10,788,672
2024-06-21 2024-06-19 16.272 661,049 +34,955 0.50% 10,756,816
2024-06-20 2024-06-18 15.059 626,094 +10,486 0.47% 9,428,572
2024-06-19 2024-06-17 14.853 615,608 +22,721 0.46% 9,143,857
2024-06-18 2024-06-14 14.487 592,887 +5,243 0.45% 8,589,267
2024-06-13 2024-06-11 14.968 587,644 +94,379 0.44% 8,795,743
2024-06-12 2024-06-07 14.945 493,265 -1,748 0.37% 7,371,807
2024-06-07 2024-06-05 15.448 495,013 -1,748 0.37% 7,647,172
2024-06-03 2024-05-30 16.021 496,761 +1,748 0.37% 7,958,405
2024-05-30 2024-05-28 16.410 495,013 +3,496 0.37% 8,122,996
2024-05-29 2024-05-27 16.318 491,517 +1,747 0.37% 8,020,631
2024-05-27 2024-05-23 16.043 489,770 +15,730 0.37% 7,857,614
2024-05-23 2024-05-21 16.936 474,040 +1,748 0.36% 8,028,366
2024-05-22 2024-05-20 16.204 472,292 +1,748 0.35% 7,652,870
2024-05-21 2024-05-17 15.151 470,544 +1,747 0.35% 7,129,166
2024-05-17 2024-05-14 13.915 468,797 +6,988 0.35% 6,523,323
2024-05-13 2024-05-09 12.931 461,809 +17,477 0.35% 5,971,608
2024-05-07 2024-05-03 12.702 444,332 +106,613 0.33% 5,643,923
2024-05-06 2024-05-02 12.496 337,719 +41,946 0.25% 4,220,157
2024-05-03 2024-04-30 11.901 295,773 +1,748 0.22% 3,519,997
2024-04-29 2024-04-25 11.192 294,025 +1,748 0.22% 3,290,589
2024-04-24 2024-04-22 10.528 292,277 +1,748 0.22% 3,077,039
2024-04-17 2024-04-15 10.459 290,529 +1,747 0.22% 3,038,688
2024-04-16 2024-04-12 10.528 288,782 +1,748 0.22% 3,040,244
2024-04-12 2024-04-10 10.516 287,034 +1,748 0.22% 3,018,557
2024-03-06 2024-03-04 10.310 285,286 -22,721 0.21% 2,941,411
2024-01-30 2024-01-26 9.246 308,007 +1,748 0.23% 2,847,885
2023-12-28 2023-12-22 8.697 306,259 -1,748 0.23% 2,663,501
2023-12-19 2023-12-15 8.697 308,007 +1,748 0.23% 2,678,704
2023-12-14 2023-12-12 8.720 306,259 -15,730 0.23% 2,670,511
2023-12-12 2023-12-08 8.674 321,989 +1,748 0.24% 2,792,934
2023-12-07 2023-12-05 9.029 320,241 +1,747 0.24% 2,891,375
2023-12-01 2023-11-29 9.040 318,494 -1,747 0.24% 2,879,246
2023-11-27 2023-11-23 9.269 320,241 -1,748 0.24% 2,968,332
2023-11-24 2023-11-22 9.292 321,989 -1,748 0.24% 2,991,903
2023-11-08 2023-11-06 9.361 323,737 -1,748 0.24% 3,030,373
2023-10-25 2023-10-20 9.326 325,485 +1,748 0.24% 3,035,562
2023-10-03 2023-09-28 9.189 323,737 -1,748 0.24% 2,974,804
2023-09-29 2023-09-27 9.315 325,485 -1,747 0.24% 3,031,837
2023-09-26 2023-09-22 9.269 327,232 -1,748 0.25% 3,033,132
2023-09-25 2023-09-21 9.303 328,980 -1,748 0.25% 3,060,628
2023-09-22 2023-09-20 9.383 330,728 -1,748 0.25% 3,103,382
2023-09-20 2023-09-18 9.475 332,476 -1,747 0.25% 3,150,222
2023-09-18 2023-09-14 9.361 334,223 -1,748 0.25% 3,128,529
2023-09-15 2023-09-13 9.395 335,971 -1,748 0.25% 3,156,425
2023-09-14 2023-09-12 9.578 337,719 -1,748 0.25% 3,234,681
2023-09-13 2023-09-11 9.818 339,467 -1,747 0.26% 3,333,000
2023-09-12 2023-09-07 9.887 341,214 -1,748 0.26% 3,373,580
2023-09-07 2023-09-05 9.898 342,962 -1,748 0.26% 3,394,788
2023-09-04 2023-08-30 9.807 344,710 +1,748 0.26% 3,380,533
2023-07-26 2023-07-24 10.001 342,962 -1,748 0.26% 3,430,109
2023-07-13 2023-07-11 9.887 344,710 -1,748 0.26% 3,408,145
2023-07-12 2023-07-10 9.887 346,458 -1,747 0.26% 3,425,428
2023-07-06 2023-07-04 9.841 348,205 -1,748 0.26% 3,426,762
2023-06-02 2023-05-31 10.953 349,953 -1,748 0.26% 3,832,934
2023-06-01 2023-05-30 11.026 351,701 +21,360 0.26% 3,877,789
2023-05-30 2023-05-25 11.014 330,341 -3,283 0.26% 3,638,253
2023-05-29 2023-05-24 11.111 333,624 -1,641 0.27% 3,706,927
2023-05-25 2023-05-23 11.135 335,265 -1,642 0.27% 3,733,330
2023-05-24 2023-05-22 11.148 336,907 -1,642 0.27% 3,755,719
2023-05-23 2023-05-19 11.148 338,549 -1,641 0.27% 3,774,023
2023-05-22 2023-05-18 11.196 340,190 -1,642 0.27% 3,808,895
2023-05-19 2023-05-17 11.209 341,832 -1,641 0.27% 3,831,444
2023-05-18 2023-05-16 11.233 343,473 -1,642 0.27% 3,858,207
2023-05-17 2023-05-15 11.148 345,115 -1,642 0.28% 3,847,219
2023-05-16 2023-05-12 11.148 346,757 -1,641 0.28% 3,865,523
2023-05-15 2023-05-11 11.148 348,398 -1,642 0.28% 3,883,816
2023-05-12 2023-05-10 11.184 350,040 -1,641 0.28% 3,914,915
2023-05-11 2023-05-09 11.245 351,681 -1,642 0.28% 3,954,691
2023-05-10 2023-05-08 11.209 353,323 -1,642 0.28% 3,960,242
2023-05-09 2023-05-05 11.038 354,965 -1,641 0.28% 3,918,102
2023-05-08 2023-05-04 11.087 356,606 -1,642 0.29% 3,953,593
2023-05-05 2023-05-03 11.050 358,248 -1,641 0.29% 3,958,704
2023-05-04 2023-05-02 11.075 359,889 -1,642 0.29% 3,985,606
2023-05-02 2023-04-27 11.050 361,531 -1,642 0.29% 3,994,982
2023-04-20 2023-04-18 11.282 363,173 -1,641 0.29% 4,097,194
2023-03-27 2023-03-23 11.038 364,814 -1,642 0.29% 4,026,815
2023-03-24 2023-03-22 10.746 366,456 -1,641 0.29% 3,937,788
2023-03-21 2023-03-17 10.685 368,097 -1,642 0.29% 3,932,999
2023-03-17 2023-03-15 10.782 369,739 -1,642 0.30% 3,986,580
2023-03-14 2023-03-10 10.575 371,381 -1,641 0.30% 3,927,366
2023-03-13 2023-03-09 10.855 373,022 -1,642 0.30% 4,049,245
2023-03-07 2023-03-03 10.770 374,664 -1,641 0.30% 4,035,117
2023-02-24 2023-02-22 10.782 376,305 -1,642 0.30% 4,057,376
2023-02-13 2023-02-09 11.050 377,947 -1,642 0.30% 4,176,381
2023-02-02 2023-01-31 11.440 379,589 -1,641 0.30% 4,342,513
2023-02-01 2023-01-30 11.513 381,230 -8,208 0.30% 4,389,154
2023-01-27 2023-01-20 11.647 389,438 -1,642 0.31% 4,535,845
2023-01-20 2023-01-18 11.623 391,080 +6,567 0.31% 4,545,440
2023-01-19 2023-01-17 11.209 384,513 +1,641 0.31% 4,309,837
2023-01-18 2023-01-16 10.977 382,872 +1,642 0.31% 4,202,816
2023-01-16 2023-01-12 10.965 381,230 -1,642 0.30% 4,180,147
2023-01-13 2023-01-11 10.685 382,872 -1,641 0.31% 4,090,865
2023-01-12 2023-01-10 10.624 384,513 -1,642 0.31% 4,084,976
2023-01-11 2023-01-09 10.563 386,155 -1,642 0.31% 4,078,897
2022-12-06 2022-12-02 8.930 387,797 -1,641 0.31% 3,463,143
2022-12-02 2022-11-30 8.918 389,438 -3,283 0.31% 3,473,053
2022-12-01 2022-11-29 8.821 392,721 -3,284 0.31% 3,464,054
2022-11-30 2022-11-28 8.735 396,005 -1,641 0.32% 3,459,249
2022-11-29 2022-11-25 8.784 397,646 -1,642 0.32% 3,492,962
2022-11-28 2022-11-24 8.772 399,288 -1,641 0.32% 3,502,521
2022-11-25 2022-11-23 8.882 400,929 -1,642 0.32% 3,560,877
2022-11-24 2022-11-22 8.784 402,571 -1,642 0.32% 3,536,223
2022-11-23 2022-11-21 8.796 404,213 -1,641 0.32% 3,555,572
2022-11-22 2022-11-18 8.772 405,854 -1,642 0.32% 3,560,117
2022-11-21 2022-11-17 8.894 407,496 -1,641 0.33% 3,624,167
2022-11-18 2022-11-16 9.040 409,137 -1,642 0.33% 3,698,577
2022-11-17 2022-11-15 9.040 410,779 -1,642 0.33% 3,713,420
2022-11-16 2022-11-14 8.955 412,421 -1,641 0.33% 3,693,091
2022-11-04 2022-11-02 8.760 414,062 -1,642 0.33% 3,627,072
2022-10-27 2022-10-25 9.381 415,704 -1,641 0.33% 3,899,751
2022-10-25 2022-10-21 9.820 417,345 -1,642 0.33% 4,098,191
2022-10-21 2022-10-19 9.881 418,987 -1,642 0.34% 4,139,838
2022-10-20 2022-10-18 9.917 420,629 -1,641 0.34% 4,171,436
2022-10-19 2022-10-17 9.868 422,270 -1,642 0.34% 4,167,131
2022-10-05 2022-09-30 9.966 423,912 +4,925 0.34% 4,224,652
2022-09-30 2022-09-28 9.966 418,987 -1,642 0.34% 4,175,570
2022-09-29 2022-09-27 10.136 420,629 -1,641 0.34% 4,263,679
2022-09-28 2022-09-26 10.356 422,270 -1,642 0.34% 4,372,916
2022-09-22 2022-09-20 10.404 423,912 -1,641 0.34% 4,410,578
2022-09-21 2022-09-19 10.392 425,553 -1,642 0.34% 4,422,467
2022-09-20 2022-09-16 10.794 427,195 -1,642 0.34% 4,611,284
2022-09-19 2022-09-15 10.855 428,837 -1,641 0.34% 4,655,131
2022-09-09 2022-09-07 11.075 430,478 +1,641 0.34% 4,767,347
2022-09-02 2022-08-31 11.001 428,837 +1,642 0.34% 4,717,826
2022-07-22 2022-07-20 11.135 427,195 +1,642 0.34% 4,757,013
2022-07-15 2022-07-13 11.318 425,553 +1,641 0.34% 4,816,497
2022-07-08 2022-07-06 11.233 423,912 +1,642 0.34% 4,761,772
2022-06-21 2022-06-17 11.196 422,270 +3,283 0.34% 4,727,894
2022-06-20 2022-06-16 11.075 418,987 +1,642 0.34% 4,640,090
2022-06-01 2022-05-30 15.629 417,345 +90,067 0.33% 6,522,799
2022-04-26 2022-04-22 15.225 327,278 +1,287 0.33% 4,982,917
2022-04-25 2022-04-21 15.303 325,991 +1,288 0.33% 4,988,646
2022-04-20 2022-04-14 15.474 324,703 +1,287 0.33% 5,024,426
2022-04-14 2022-04-12 15.505 323,416 +1,287 0.33% 5,014,560
2022-04-08 2022-04-06 15.660 322,129 +1,288 0.33% 5,044,651
2022-04-07 2022-04-04 15.474 320,841 +1,287 0.33% 4,964,666
2022-04-06 2022-04-01 15.381 319,554 +1,287 0.33% 4,914,963
2022-03-24 2022-03-22 14.899 318,267 +1,288 0.32% 4,741,885
2022-02-21 2022-02-17 15.210 316,979 +1,287 0.32% 4,821,187
2022-02-17 2022-02-15 15.163 315,692 +1,287 0.32% 4,786,898
2021-10-19 2021-10-15 14.386 314,405 +1,288 0.32% 4,523,153
2021-08-11 2021-08-09 14.464 313,117 +1,287 0.32% 4,528,946
2021-07-26 2021-07-22 14.821 311,830 +1,287 0.32% 4,621,757
2021-06-22 2021-06-18 15.458 310,543 +1,288 0.32% 4,800,491
2021-06-09 2021-06-07 16.157 309,255 +1,287 0.32% 4,996,787
2021-06-07 2021-06-03 16.095 307,968 +1,287 0.31% 4,956,854
2021-06-03 2021-06-01 18.303 306,681 +1,288 0.31% 5,613,238
2021-06-02 2021-05-31 18.501 305,393 +18,352 0.31% 5,649,983
2021-05-27 2021-05-25 18.106 287,041 +1,215 0.31% 5,197,068
2021-05-26 2021-05-24 17.776 285,826 +1,215 0.31% 5,080,977
2021-05-25 2021-05-21 17.908 284,611 +1,215 0.31% 5,096,856
2021-05-07 2021-05-05 17.349 283,396 +1,215 0.31% 4,916,501
2021-05-05 2021-05-03 17.349 282,181 +1,215 0.30% 4,895,422
2021-04-26 2021-04-22 17.381 280,966 +1,215 0.30% 4,883,593
2021-03-22 2021-03-18 17.908 279,751 -1,215 0.30% 5,009,822
2021-03-16 2021-03-12 17.744 280,966 -303 0.30% 4,985,334
2021-03-12 2021-03-10 17.447 281,269 +303 0.30% 4,907,378
2021-03-01 2021-02-25 18.336 280,966 -1,215 0.30% 5,151,821
2021-02-24 2021-02-22 18.402 282,181 -1,215 0.30% 5,192,677
2021-02-18 2021-02-16 18.501 283,396 -1,215 0.31% 5,243,023
2021-02-17 2021-02-11 17.546 284,611 -2,430 0.31% 4,993,794
2021-02-09 2021-02-05 17.118 287,041 -2,430 0.31% 4,913,591
2021-02-08 2021-02-04 16.953 289,471 -1,215 0.31% 4,907,542
2021-02-05 2021-02-03 16.756 290,686 -2,431 0.31% 4,870,726
2021-02-04 2021-02-02 16.443 293,117 -1,215 0.32% 4,819,792
2021-02-03 2021-02-01 16.410 294,332 -1,215 0.32% 4,830,081
2021-01-29 2021-01-27 17.447 295,547 -1,215 0.32% 5,156,490
2021-01-27 2021-01-25 17.579 296,762 -2,430 0.32% 5,216,765
2021-01-26 2021-01-22 17.513 299,192 -1,215 0.32% 5,239,784
2021-01-25 2021-01-21 17.678 300,407 -1,215 0.32% 5,310,508
2021-01-15 2021-01-13 16.756 301,622 -1,215 0.33% 5,053,969
2020-12-21 2020-12-17 15.110 302,837 -1,215 0.33% 4,575,867
2020-12-17 2020-12-15 14.978 304,052 -1,216 0.33% 4,554,189
2020-12-08 2020-12-04 15.110 305,268 -1,215 0.33% 4,612,599
2020-12-03 2020-12-01 15.357 306,483 -2,430 0.33% 4,706,627
2020-12-02 2020-11-30 15.176 308,913 -2,430 0.33% 4,688,014
2020-11-30 2020-11-26 15.094 311,343 -1,215 0.34% 4,699,268
2020-11-25 2020-11-23 15.061 312,558 -1,215 0.34% 4,707,317
2020-11-23 2020-11-19 15.061 313,773 -2,430 0.34% 4,725,616
2020-11-19 2020-11-17 15.061 316,203 -2,430 0.34% 4,762,213
2020-11-18 2020-11-16 15.061 318,633 -1,216 0.34% 4,798,811
2020-11-16 2020-11-12 15.110 319,849 -1,215 0.35% 4,832,918
2020-11-13 2020-11-11 15.209 321,064 -1,215 0.35% 4,882,985
2020-11-04 2020-11-02 14.139 322,279 -2,430 0.35% 4,556,663
2020-10-30 2020-10-28 14.188 324,709 -1,215 0.35% 4,607,055
2020-10-20 2020-10-16 14.188 325,924 -2,430 0.35% 4,624,293
2020-10-14 2020-10-09 14.057 328,354 -1,215 0.35% 4,615,534
2020-10-12 2020-10-08 14.024 329,569 -1,215 0.36% 4,621,764
2020-10-09 2020-10-07 13.991 330,784 -1,215 0.36% 4,627,913
2020-09-24 2020-09-22 14.221 331,999 -1,216 0.36% 4,721,416
2020-09-21 2020-09-17 14.468 333,215 -1,215 0.36% 4,820,978
2020-09-18 2020-09-16 14.534 334,430 -1,215 0.36% 4,860,576
2020-09-16 2020-09-14 14.567 335,645 -1,215 0.36% 4,889,284
2020-09-11 2020-09-09 14.764 336,860 -1,215 0.36% 4,973,518
2020-09-10 2020-09-08 14.896 338,075 -2,430 0.37% 5,035,973
2020-09-09 2020-09-07 14.830 340,505 -2,430 0.37% 5,049,752
2020-09-08 2020-09-04 14.995 342,935 -1,215 0.37% 5,142,235
2020-09-03 2020-09-01 15.472 344,150 -2,431 0.37% 5,324,728
2020-08-26 2020-08-24 15.637 346,581 -2,430 0.37% 5,419,387
2020-08-21 2020-08-19 15.768 349,011 -1,215 0.38% 5,503,341
2020-08-19 2020-08-17 16.163 350,226 -1,215 0.38% 5,660,850
2020-08-12 2020-08-10 15.472 351,441 -2,430 0.38% 5,437,535
2020-08-10 2020-08-06 15.554 353,871 -1,215 0.38% 5,504,255
2020-06-30 2020-06-26 14.517 355,086 -14,581 0.38% 5,154,943
2020-06-29 2020-06-24 14.682 369,667 +14,581 0.40% 5,427,468
2020-06-02 2020-05-29 15.527 355,086 +21,590 0.38% 5,513,556
2020-05-25 2020-05-21 16.071 333,496 -6,848 0.38% 5,359,502
2020-05-21 2020-05-19 16.176 340,344 -6,847 0.39% 5,505,342
2020-05-20 2020-05-18 16.053 347,191 -2,282 0.40% 5,573,506
2020-05-19 2020-05-15 15.948 349,473 -4,565 0.40% 5,573,391
2020-05-18 2020-05-14 15.913 354,038 -2,283 0.41% 5,633,785
2020-05-15 2020-05-13 15.895 356,321 -1,141 0.41% 5,663,869
2020-05-14 2020-05-12 15.860 357,462 -3,423 0.41% 5,669,477
2020-05-13 2020-05-11 16.018 360,885 -1,142 0.42% 5,780,688
2020-05-12 2020-05-08 15.948 362,027 -3,423 0.42% 5,773,602
2020-05-11 2020-05-07 15.860 365,450 -2,283 0.42% 5,796,169
2020-05-08 2020-05-06 15.773 367,733 -4,564 0.42% 5,800,155
2020-05-07 2020-05-05 15.650 372,297 -2,283 0.43% 5,826,470
2020-05-06 2020-05-04 15.633 374,580 -3,423 0.43% 5,855,634
2020-05-05 2020-04-29 16.088 378,003 +1,141 0.43% 6,081,384
2020-05-04 2020-04-28 16.123 376,862 +1,141 0.43% 6,076,237
2020-04-27 2020-04-23 15.510 375,721 +2,282 0.43% 5,827,379
2020-04-23 2020-04-21 15.597 373,439 +2,283 0.43% 5,824,708
2020-04-22 2020-04-20 15.650 371,156 +2,282 0.43% 5,808,613
2020-04-21 2020-04-17 15.773 368,874 +2,283 0.42% 5,818,152
2020-04-20 2020-04-16 15.790 366,591 +2,282 0.42% 5,788,567
2020-04-17 2020-04-15 15.650 364,309 +2,282 0.42% 5,701,457
2020-04-16 2020-04-14 15.755 362,027 +2,283 0.42% 5,703,811
2020-04-15 2020-04-09 15.738 359,744 +2,282 0.41% 5,661,538
2020-04-14 2020-04-08 16.123 357,462 +2,283 0.41% 5,763,446
2020-04-09 2020-04-07 15.948 355,179 +4,565 0.41% 5,664,390
2020-04-08 2020-04-06 15.790 350,614 +3,423 0.40% 5,536,286
2020-04-07 2020-04-03 15.755 347,191 +3,424 0.40% 5,470,067
2020-04-03 2020-04-01 15.405 343,767 +2,282 0.40% 5,295,629
2020-03-27 2020-03-25 15.159 341,485 +2,283 0.39% 5,176,691
2020-03-26 2020-03-24 14.616 339,202 +7,988 0.39% 4,957,800
2020-03-25 2020-03-23 14.073 331,214 +6,847 0.38% 4,661,103
2020-03-24 2020-03-20 14.336 324,367 +5,706 0.37% 4,650,016
2020-03-23 2020-03-19 14.371 318,661 +5,706 0.37% 4,579,386
2020-03-20 2020-03-18 14.809 312,955 +3,424 0.36% 4,634,502
2020-03-19 2020-03-17 15.107 309,531 +4,565 0.36% 4,676,015
2020-03-18 2020-03-16 15.597 304,966 +3,424 0.35% 4,756,702
2020-03-17 2020-03-13 16.456 301,542 +3,423 0.35% 4,962,242
2020-03-13 2020-03-11 16.824 298,119 +1,141 0.34% 5,015,629
2020-03-12 2020-03-10 17.000 296,978 -20,541 0.34% 5,048,479
2020-03-11 2020-03-09 17.035 317,519 -13,695 0.37% 5,408,795
2020-02-28 2020-02-26 17.841 331,214 -5,706 0.38% 5,909,095
2020-02-27 2020-02-25 18.016 336,920 +2,282 0.39% 6,069,940
2020-02-26 2020-02-24 18.051 334,638 +2,283 0.38% 6,040,557
2020-02-21 2020-02-19 18.051 332,355 +1,141 0.38% 5,999,347
2020-02-20 2020-02-18 18.086 331,214 +1,141 0.38% 5,990,360
2020-02-19 2020-02-17 18.051 330,073 +4,565 0.38% 5,958,154
2020-02-17 2020-02-13 18.191 325,508 +3,424 0.37% 5,921,388
2020-02-14 2020-02-12 18.051 322,084 +4,565 0.37% 5,813,945
2020-02-13 2020-02-11 18.016 317,519 +4,564 0.37% 5,720,412
2020-02-12 2020-02-10 17.771 312,955 +6,848 0.36% 5,561,403
2020-02-10 2020-02-06 17.630 306,107 +5,706 0.35% 5,396,793
2020-02-07 2020-02-05 17.262 300,401 +3,423 0.35% 5,185,637
2020-02-06 2020-02-04 17.000 296,978 -12,553 0.34% 5,048,479
2020-02-05 2020-02-03 16.649 309,531 -2,282 0.36% 5,153,381
2020-02-04 2020-01-31 16.684 311,813 -6,848 0.36% 5,202,303
2020-02-03 2020-01-30 16.596 318,661 -19,400 0.37% 5,288,633
2020-01-31 2020-01-29 17.105 338,061 -17,118 0.39% 5,782,417
2020-01-29 2020-01-22 18.647 355,179 +1,141 0.41% 6,622,980
2020-01-23 2020-01-21 18.542 354,038 +2,282 0.41% 6,564,476
2020-01-22 2020-01-20 18.892 351,756 +2,283 0.40% 6,645,456
2020-01-21 2020-01-17 18.752 349,473 +2,282 0.40% 6,553,328
2020-01-20 2020-01-16 18.647 347,191 +2,283 0.40% 6,474,028
2020-01-17 2020-01-15 18.647 344,908 +5,706 0.40% 6,431,458
2020-01-16 2020-01-14 18.647 339,202 +4,564 0.39% 6,325,058
2020-01-15 2020-01-13 18.577 334,638 +3,424 0.38% 6,216,496
2020-01-14 2020-01-10 18.507 331,214 +5,706 0.38% 6,129,670
2020-01-13 2020-01-09 18.437 325,508 +3,424 0.37% 6,001,253
2020-01-10 2020-01-08 18.296 322,084 +4,565 0.37% 5,892,969
2020-01-09 2020-01-07 18.472 317,519 +4,564 0.37% 5,865,092
2020-01-08 2020-01-06 18.331 312,955 +6,848 0.36% 5,736,911
2020-01-07 2020-01-03 18.472 306,107 +3,423 0.35% 5,654,294
2020-01-06 2020-01-02 18.402 302,684 +9,130 0.35% 5,569,847
2020-01-03 2019-12-31 17.841 293,554 +3,424 0.34% 5,237,214
2020-01-02 2019-12-27 17.630 290,130 +3,423 0.33% 5,115,112
2019-12-30 2019-12-24 17.525 286,707 +6,848 0.33% 5,024,615
2019-12-27 2019-12-20 17.455 279,859 +3,423 0.32% 4,884,984
2019-12-23 2019-12-19 17.508 276,436 +4,565 0.32% 4,839,769
2019-12-20 2019-12-18 17.490 271,871 +2,282 0.31% 4,755,081
2019-12-18 2019-12-16 17.350 269,589 +1,142 0.31% 4,677,372
2019-12-12 2019-12-10 16.859 268,447 +2,282 0.31% 4,525,829
2019-12-06 2019-12-04 16.702 266,165 +1,141 0.31% 4,445,375
2019-10-24 2019-10-22 17.105 265,024 +2,283 0.30% 4,533,144
2019-10-21 2019-10-17 16.982 262,741 +2,282 0.30% 4,461,862
2019-10-18 2019-10-16 16.964 260,459 +2,283 0.30% 4,418,545
2019-10-10 2019-10-08 16.561 258,176 +2,282 0.30% 4,275,749
2019-09-26 2019-09-24 16.982 255,894 +1,141 0.29% 4,345,586
2019-09-25 2019-09-23 16.754 254,753 -5,363 0.29% 4,268,170
2019-09-23 2019-09-19 16.964 260,116 +2,237 0.30% 4,412,726
2019-09-19 2019-09-17 17.245 257,879 +1,141 0.30% 4,447,087
2019-09-18 2019-09-16 17.438 256,738 +2,282 0.30% 4,476,904
2019-09-17 2019-09-13 17.490 254,456 +2,283 0.29% 4,450,489
2019-09-13 2019-09-11 17.105 252,173 +2,282 0.29% 4,313,332
2019-09-12 2019-09-10 17.035 249,891 +2,283 0.29% 4,256,782
2019-09-10 2019-09-06 16.824 247,608 +2,282 0.28% 4,165,819
2019-09-09 2019-09-05 16.526 245,326 +2,283 0.28% 4,054,336
2019-09-02 2019-08-29 16.579 243,043 +2,282 0.28% 4,029,385
2019-08-26 2019-08-22 16.737 240,761 +2,282 0.28% 4,029,527
2019-08-23 2019-08-21 16.789 238,479 +2,283 0.27% 4,003,872
2019-07-23 2019-07-19 17.473 236,196 +2,282 0.27% 4,126,979
2019-06-27 2019-06-25 16.929 233,914 -2,282 0.27% 3,960,024
2019-06-20 2019-06-18 17.350 236,196 +1,141 0.27% 4,098,003
2019-06-19 2019-06-17 17.525 235,055 +2,282 0.27% 4,119,400
2019-06-10 2019-06-05 17.000 232,773 +2,283 0.27% 3,957,025
2019-06-05 2019-06-03 16.754 230,490 -1,141 0.27% 3,861,664
2019-06-04 2019-05-31 17.175 231,631 -2,283 0.27% 3,978,206
2019-06-03 2019-05-30 20.966 233,914 +3,424 0.27% 4,904,353
2019-05-31 2019-05-29 20.928 230,490 +19,720 0.27% 4,823,729
2019-05-30 2019-05-28 20.890 210,770 +1,044 0.27% 4,402,947
2019-05-29 2019-05-27 20.775 209,726 +2,087 0.26% 4,357,022
2019-05-28 2019-05-24 20.622 207,639 -3,131 0.26% 4,281,829
2019-05-24 2019-05-22 21.043 210,770 +5,218 0.27% 4,435,262
2019-05-22 2019-05-20 20.813 205,552 +1,043 0.26% 4,278,186
2019-05-21 2019-05-17 20.890 204,509 +1,044 0.26% 4,272,156
2019-05-20 2019-05-16 21.196 203,465 +1,044 0.26% 4,312,737
2019-05-15 2019-05-10 21.081 202,421 +1,043 0.25% 4,267,332
2019-05-09 2019-05-07 21.810 201,378 -1,043 0.25% 4,392,001
2019-04-12 2019-04-10 22.461 202,421 +2,087 0.25% 4,546,648
2019-04-10 2019-04-08 22.538 200,334 -275 0.25% 4,515,129
2019-04-04 2019-04-02 22.270 200,609 +770 0.25% 4,467,501
2019-04-02 2019-03-29 21.848 199,839 +1,043 0.25% 4,366,096
2019-04-01 2019-03-28 20.545 198,796 +221 0.25% 4,084,234
2019-03-28 2019-03-26 20.660 198,575 +1,044 0.25% 4,102,527
2019-03-27 2019-03-25 20.468 197,531 +1,043 0.25% 4,043,102
2019-03-26 2019-03-22 20.928 196,488 +1,044 0.25% 4,112,130
2019-03-25 2019-03-21 20.890 195,444 +769 0.25% 4,082,790
2019-03-22 2019-03-20 21.043 194,675 +2,087 0.24% 4,096,573
2019-03-21 2019-03-19 21.043 192,588 +2,087 0.24% 4,052,656
2019-03-20 2019-03-18 21.158 190,501 +1,044 0.24% 4,030,644
2019-03-18 2019-03-14 20.775 189,457 +2,087 0.24% 3,935,937
2019-03-15 2019-03-13 20.928 187,370 +2,087 0.24% 3,921,307
2019-03-14 2019-03-12 21.235 185,283 +2,087 0.23% 3,934,445
2019-03-13 2019-03-11 21.081 183,196 +2,087 0.23% 3,862,040
2019-03-12 2019-03-08 21.043 181,109 +1,813 0.23% 3,811,102
2019-03-11 2019-03-07 21.695 179,296 +1,044 0.23% 3,889,781
2019-03-08 2019-03-06 22.231 178,252 -1,044 0.22% 3,962,785
2019-03-07 2019-03-05 22.116 179,296 +1,044 0.23% 3,965,378
2019-03-06 2019-03-04 22.116 178,252 -2,087 0.22% 3,942,288
2019-03-05 2019-03-01 21.771 180,339 +1,043 0.23% 3,926,234
2019-03-04 2019-02-28 21.541 179,296 +1,044 0.23% 3,862,292
2019-03-01 2019-02-27 22.193 178,252 +2,087 0.22% 3,955,953
2019-02-28 2019-02-26 21.810 176,165 +1,043 0.22% 3,842,112
2019-02-26 2019-02-22 20.545 175,122 -822 0.22% 3,597,855
2019-02-25 2019-02-21 20.085 175,944 -1,670 0.22% 3,533,816
2019-02-21 2019-02-19 19.970 177,614 -549 0.22% 3,546,934
2019-02-20 2019-02-18 20.047 178,163 +1,044 0.22% 3,571,555
2019-02-19 2019-02-15 19.395 177,119 +1,044 0.22% 3,435,214
2019-02-18 2019-02-14 19.510 176,075 +1,043 0.22% 3,435,213
2019-02-14 2019-02-12 19.203 175,032 +1,044 0.22% 3,361,192
2019-02-13 2019-02-11 19.165 173,988 +1,043 0.22% 3,334,475
2019-02-11 2019-02-04 19.357 172,945 +1,044 0.22% 3,347,631
2019-01-30 2019-01-28 18.628 171,901 -1,044 0.22% 3,202,232
2019-01-29 2019-01-25 18.513 172,945 -1,043 0.22% 3,201,793
2019-01-25 2019-01-23 17.881 173,988 -1,044 0.22% 3,111,065
2019-01-22 2019-01-18 18.073 175,032 -1,043 0.22% 3,163,278
2019-01-18 2019-01-16 18.130 176,075 -1,044 0.22% 3,192,251
2019-01-17 2019-01-15 18.245 177,119 -82,442 0.22% 3,231,545
2019-01-16 2019-01-14 18.053 259,561 -1,044 0.33% 4,685,959
2019-01-15 2019-01-11 18.207 260,605 -1,043 0.33% 4,744,763
2019-01-14 2019-01-10 18.073 261,648 -1,044 0.33% 4,728,651
2019-01-11 2019-01-09 17.919 262,692 -2,087 0.33% 4,707,243
2019-01-10 2019-01-08 17.728 264,779 -2,087 0.33% 4,693,896
2019-01-09 2019-01-07 17.804 266,866 -1,044 0.34% 4,751,351
2019-01-08 2019-01-04 17.823 267,910 +1,044 0.34% 4,775,073
2019-01-04 2019-01-02 17.881 266,866 +1,044 0.34% 4,771,809
2019-01-03 2018-12-31 18.168 265,822 -1,044 0.33% 4,829,558
2019-01-02 2018-12-27 18.034 266,866 -10,436 0.34% 4,812,725
2018-12-28 2018-12-24 18.226 277,302 -13,566 0.35% 5,054,075
2018-12-27 2018-12-20 18.322 290,868 +1,043 0.37% 5,329,200
2018-12-20 2018-12-18 18.456 289,825 -1,043 0.36% 5,348,971
2018-12-19 2018-12-17 18.494 290,868 +1,043 0.37% 5,379,370
2018-12-18 2018-12-14 18.398 289,825 -1,043 0.36% 5,332,308
2018-12-14 2018-12-12 18.379 290,868 +1,043 0.37% 5,345,923
2018-12-13 2018-12-11 18.207 289,825 -1,043 0.36% 5,276,763
2018-12-11 2018-12-07 18.283 290,868 +1,043 0.37% 5,318,051
2018-12-10 2018-12-06 18.283 289,825 +1,044 0.36% 5,298,981
2018-12-07 2018-12-05 18.494 288,781 -1,044 0.36% 5,340,772
2018-12-06 2018-12-04 18.494 289,825 -1,043 0.36% 5,360,080
2018-12-05 2018-12-03 18.494 290,868 -1,044 0.37% 5,379,370
2018-12-03 2018-11-29 18.475 291,912 -1,043 0.37% 5,393,083
2018-11-30 2018-11-28 18.494 292,955 -1,044 0.37% 5,417,967
2018-11-27 2018-11-23 18.168 293,999 -3,131 0.37% 5,341,489
2018-11-23 2018-11-21 18.303 297,130 -1,043 0.37% 5,438,236
2018-11-22 2018-11-20 18.264 298,173 -3,131 0.38% 5,445,896
2018-11-21 2018-11-19 18.303 301,304 -2,087 0.38% 5,514,630
2018-11-20 2018-11-16 18.245 303,391 -3,131 0.38% 5,535,384
2018-11-16 2018-11-14 18.226 306,522 -1,043 0.39% 5,586,635
2018-11-15 2018-11-13 18.015 307,565 -1,044 0.39% 5,540,806
2018-11-13 2018-11-09 17.881 308,609 -1,043 0.39% 5,518,212
2018-11-12 2018-11-08 18.149 309,652 -1,044 0.39% 5,619,944
2018-11-07 2018-11-05 17.862 310,696 -1,044 0.39% 5,549,575
2018-11-06 2018-11-02 18.245 311,740 -1,043 0.39% 5,687,712
2018-11-05 2018-11-01 17.574 312,783 -1,044 0.39% 5,496,935
2018-11-02 2018-10-31 17.268 313,827 -2,087 0.39% 5,419,051
2018-11-01 2018-10-30 17.057 315,914 -3,131 0.40% 5,388,489
2018-10-31 2018-10-29 17.038 319,045 -3,130 0.40% 5,435,780
2018-10-30 2018-10-26 17.153 322,175 -3,131 0.41% 5,526,154
2018-10-29 2018-10-25 17.248 325,306 -3,131 0.41% 5,611,032
2018-10-26 2018-10-24 17.440 328,437 -3,130 0.41% 5,727,982
2018-10-25 2018-10-23 17.478 331,567 -3,131 0.42% 5,795,278
2018-10-24 2018-10-22 17.919 334,698 -3,131 0.42% 5,997,536
2018-10-23 2018-10-19 17.536 337,829 -3,131 0.43% 5,924,152
2018-10-22 2018-10-18 17.574 340,960 -1,043 0.43% 5,992,126
2018-10-19 2018-10-16 17.823 342,003 -1,044 0.43% 6,095,664
2018-10-18 2018-10-15 17.938 343,047 -1,043 0.43% 6,153,718
2018-10-16 2018-10-12 18.111 344,090 -1,044 0.43% 6,231,779
2018-10-15 2018-10-11 18.053 345,134 -1,043 0.43% 6,230,843
2018-10-12 2018-10-10 18.475 346,177 -1,044 0.44% 6,395,631
2018-10-10 2018-10-08 18.686 347,221 -1,044 0.44% 6,488,118
2018-10-08 2018-10-04 19.127 348,265 +1,044 0.44% 6,661,139
2018-10-05 2018-10-03 19.242 347,221 -2,087 0.44% 6,681,098
2018-10-04 2018-10-02 19.146 349,308 -3,711 0.44% 6,687,783
2018-10-03 2018-09-28 19.587 353,019 -2,087 0.44% 6,914,442
2018-09-28 2018-09-26 19.778 355,106 -3,131 0.45% 7,023,375
2018-09-27 2018-09-24 19.625 358,237 -2,087 0.45% 7,030,376
2018-09-26 2018-09-21 19.702 360,324 -2,087 0.45% 7,098,956
2018-09-24 2018-09-20 19.318 362,411 -3,131 0.46% 7,001,161
2018-09-21 2018-09-19 20.899 365,542 -1,043 0.46% 7,639,640
2018-09-20 2018-09-18 20.302 366,585 +12,611 0.46% 7,442,540
2018-09-19 2018-09-17 20.501 353,974 -1,005 0.46% 7,256,963
2018-09-17 2018-09-13 20.899 354,979 -1,005 0.46% 7,418,878
2018-09-14 2018-09-12 20.661 355,984 -1,005 0.47% 7,354,855
2018-09-13 2018-09-11 20.581 356,989 -2,009 0.47% 7,347,197
2018-09-12 2018-09-10 20.700 358,998 -2,010 0.47% 7,431,418
2018-09-10 2018-09-06 21.138 361,008 -2,010 0.47% 7,631,109
2018-09-07 2018-09-05 21.258 363,018 -2,009 0.47% 7,716,950
2018-09-06 2018-09-04 21.497 365,027 -2,010 0.48% 7,846,844
2018-09-05 2018-09-03 21.298 367,037 -4,019 0.48% 7,816,996
2018-09-04 2018-08-31 21.457 371,056 -4,019 0.48% 7,961,676
2018-09-03 2018-08-30 21.656 375,075 -4,020 0.49% 8,122,567
2018-08-31 2018-08-29 21.536 379,095 -4,019 0.50% 8,164,350
2018-08-30 2018-08-28 21.497 383,114 -4,019 0.50% 8,235,654
2018-08-29 2018-08-27 21.536 387,133 -5,024 0.51% 8,337,460
2018-08-27 2018-08-23 21.497 392,157 -2,010 0.51% 8,430,047
2018-08-21 2018-08-17 21.138 394,167 -1,004 0.52% 8,332,035
2018-08-20 2018-08-16 21.298 395,171 -1,005 0.52% 8,416,182
2018-08-17 2018-08-15 21.178 396,176 -2,010 0.52% 8,390,273
2018-08-16 2018-08-14 21.417 398,186 -1,005 0.52% 8,527,948
2018-08-15 2018-08-13 21.696 399,191 -2,009 0.52% 8,660,711
2018-08-14 2018-08-10 21.656 401,200 -3,015 0.52% 8,688,326
2018-08-10 2018-08-08 21.656 404,215 -3,014 0.53% 8,753,618
2018-08-09 2018-08-07 21.735 407,229 -1,005 0.53% 8,851,312
2018-08-08 2018-08-06 21.616 408,234 -2,010 0.53% 8,824,402
2018-08-07 2018-08-03 21.536 410,244 -2,009 0.54% 8,835,188
2018-08-06 2018-08-02 21.855 412,253 -4,019 0.54% 9,009,744
2018-08-03 2018-08-01 22.213 416,272 -1,005 0.54% 9,246,720
2018-08-02 2018-07-31 22.293 417,277 -2,010 0.55% 9,302,266
2018-08-01 2018-07-30 22.213 419,287 -5,024 0.55% 9,313,692
2018-07-31 2018-07-27 22.213 424,311 -6,280 0.55% 9,425,291
2018-07-30 2018-07-26 22.173 430,591 -2,010 0.56% 9,547,649
2018-07-27 2018-07-25 22.333 432,601 -2,009 0.57% 9,661,102
2018-07-26 2018-07-24 22.333 434,610 -4,019 0.57% 9,705,968
2018-07-25 2018-07-23 22.094 438,629 -1,005 0.57% 9,690,956
2018-07-24 2018-07-20 22.253 439,634 -3,015 0.57% 9,783,165
2018-07-23 2018-07-19 21.775 442,649 -2,009 0.58% 9,638,803
2018-07-20 2018-07-18 21.696 444,658 -3,015 0.58% 9,647,147
2018-07-19 2018-07-17 21.735 447,673 -2,009 0.58% 9,730,381
2018-07-18 2018-07-16 21.775 449,682 -1,005 0.59% 9,791,948
2018-07-17 2018-07-13 21.497 450,687 -2,010 0.59% 9,688,244
2018-07-16 2018-07-12 21.536 452,697 -3,014 0.59% 9,749,474
2018-07-13 2018-07-11 21.457 455,711 -2,010 0.60% 9,778,102
2018-07-12 2018-07-10 21.775 457,721 -2,009 0.60% 9,967,000
2018-07-11 2018-07-09 21.815 459,730 -1,005 0.60% 10,029,048
2018-07-10 2018-07-06 21.457 460,735 -2,010 0.60% 9,885,901
2018-07-09 2018-07-05 21.696 462,745 -6,029 0.60% 10,039,556
2018-07-06 2018-07-04 21.935 468,774 -3,014 0.61% 10,282,327
2018-07-05 2018-07-03 22.094 471,788 -5,024 0.62% 10,423,562
2018-07-04 2018-06-29 22.770 476,812 -4,019 0.62% 10,857,241
2018-07-03 2018-06-28 22.492 480,831 -4,020 0.63% 10,814,768
2018-06-29 2018-06-27 22.890 484,851 -4,019 0.63% 11,098,197
2018-06-28 2018-06-26 23.288 488,870 -4,019 0.64% 11,384,804
2018-06-27 2018-06-25 23.726 492,889 -2,010 0.64% 11,694,231
2018-06-26 2018-06-22 24.283 494,899 -2,009 0.65% 12,017,737
2018-06-25 2018-06-21 24.283 496,908 -4,020 0.65% 12,066,522
2018-06-22 2018-06-20 24.124 500,928 -4,019 0.65% 12,084,376
2018-06-21 2018-06-19 24.124 504,947 -5,024 0.66% 12,181,330
2018-06-20 2018-06-15 24.442 509,971 -2,010 0.67% 12,464,938
2018-06-19 2018-06-14 24.562 511,981 -5,024 0.67% 12,575,211
2018-06-15 2018-06-13 24.482 517,005 -5,024 0.68% 12,657,448
2018-06-14 2018-06-12 24.044 522,029 -5,024 0.68% 12,551,853
2018-06-13 2018-06-11 24.363 527,053 -3,014 0.69% 12,840,502
2018-06-12 2018-06-08 24.164 530,067 -3,015 0.69% 12,808,426
2018-06-11 2018-06-07 24.403 533,082 -4,019 0.70% 13,008,607
2018-06-08 2018-06-06 24.482 537,101 -5,024 0.70% 13,149,443
2018-06-07 2018-06-05 24.243 542,125 -5,024 0.71% 13,142,955
2018-06-06 2018-06-04 24.323 547,149 -5,024 0.71% 13,308,316
2018-06-05 2018-06-01 24.283 552,173 -6,029 0.72% 13,408,534
2018-05-30 2018-05-28 26.087 558,202 +19,733 0.73% 14,561,584
2018-05-29 2018-05-25 25.963 538,469 -3,870 0.73% 13,980,034
2018-05-28 2018-05-24 26.169 542,339 +2,902 0.74% 14,192,615
2018-05-25 2018-05-23 26.128 539,437 +9,676 0.73% 14,094,371
2018-05-24 2018-05-21 26.417 529,761 +1,935 0.72% 13,994,865
2018-05-23 2018-05-18 26.459 527,826 +135,457 0.72% 13,965,569
2018-05-18 2018-05-16 26.500 392,369 +5,805 0.53% 10,397,779
2018-05-17 2018-05-15 26.335 386,564 +5,805 0.52% 10,180,022
2018-05-16 2018-05-14 26.252 380,759 +11,611 0.52% 9,995,667
2018-05-14 2018-05-10 25.921 369,148 +3,870 0.50% 9,568,766
2018-05-11 2018-05-09 25.549 365,278 -968 0.50% 9,332,540
2018-05-10 2018-05-08 25.549 366,246 -967 0.50% 9,357,272
2018-05-09 2018-05-07 25.260 367,213 -968 0.50% 9,275,710
2018-05-08 2018-05-04 25.177 368,181 -967 0.50% 9,269,719
2018-05-07 2018-05-03 25.218 369,148 -968 0.50% 9,309,326
2018-05-04 2018-05-02 25.425 370,116 -967 0.50% 9,410,243
2018-04-30 2018-04-26 25.053 371,083 -968 0.50% 9,296,759
2018-04-24 2018-04-20 25.425 372,051 +3,870 0.50% 9,459,441
2018-04-19 2018-04-17 25.632 368,181 +2,903 0.50% 9,437,152
2018-04-18 2018-04-16 25.921 365,278 +1,935 0.50% 9,468,451
2018-04-17 2018-04-13 26.459 363,343 +1,935 0.49% 9,613,569
2018-04-13 2018-04-11 26.624 361,408 +17,416 0.49% 9,622,136
2018-04-12 2018-04-10 26.748 343,992 +17,416 0.47% 9,201,116
2018-04-11 2018-04-09 26.252 326,576 +23,221 0.44% 8,573,258
2018-04-10 2018-04-06 26.169 303,355 +18,383 0.41% 7,938,579
2018-04-09 2018-04-04 26.335 284,972 +1,935 0.39% 7,504,634
2018-04-06 2018-04-03 26.541 283,037 +4,354 0.38% 7,512,182
2018-04-03 2018-03-28 28.981 278,683 +1,936 0.38% 8,076,373
2018-03-29 2018-03-27 29.518 276,747 +967 0.38% 8,169,002
2018-03-28 2018-03-26 29.105 275,780 +5,805 0.37% 8,026,446
2018-03-27 2018-03-23 28.856 269,975 +9,676 0.37% 7,790,527
2018-03-26 2018-03-22 29.642 260,299 +4,838 0.35% 7,715,775
2018-03-23 2018-03-21 29.683 255,461 +2,418 0.35% 7,582,928
2018-03-22 2018-03-20 29.518 253,043 +2,903 0.34% 7,469,309
2018-03-21 2018-03-19 29.435 250,140 +1,935 0.34% 7,362,936
2018-03-20 2018-03-16 29.146 248,205 +1,935 0.34% 7,234,150
2018-03-19 2018-03-15 29.394 246,270 +1,935 0.33% 7,238,840
2018-03-16 2018-03-14 29.063 244,335 +1,935 0.33% 7,101,153
2018-03-15 2018-03-13 29.105 242,400 +1,936 0.33% 7,054,937
2018-03-14 2018-03-12 29.187 240,464 +1,935 0.33% 7,018,473
2018-03-13 2018-03-09 28.939 238,529 +967 0.32% 6,902,829
2018-03-12 2018-03-08 28.774 237,562 +11,611 0.32% 6,835,560
2018-03-09 2018-03-07 28.691 225,951 +11,610 0.31% 6,482,785
2018-03-08 2018-03-06 28.650 214,341 +11,611 0.29% 6,140,820
2018-03-07 2018-03-05 28.608 202,730 +1,935 0.28% 5,799,786
2018-03-06 2018-03-02 29.146 200,795 -968 0.27% 5,852,345
2018-03-05 2018-03-01 28.939 201,763 -967 0.27% 5,838,852
2018-03-02 2018-02-28 28.732 202,730 +2,903 0.28% 5,824,930
2018-02-28 2018-02-26 29.518 199,827 +6,772 0.27% 5,898,482
2018-02-27 2018-02-23 29.394 193,055 +6,773 0.26% 5,674,643
2018-02-26 2018-02-22 29.353 186,282 +5,805 0.25% 5,467,857
2018-02-23 2018-02-21 29.559 180,477 +1,936 0.24% 5,334,771
2018-02-22 2018-02-20 29.146 178,541 +3,870 0.24% 5,203,732
2018-02-21 2018-02-15 28.154 174,671 -968 0.24% 4,917,629
2018-02-13 2018-02-09 26.583 175,639 +2,903 0.24% 4,668,956
2018-02-12 2018-02-08 28.278 172,736 +6,773 0.23% 4,884,576
2018-02-09 2018-02-07 28.112 165,963 +6,772 0.23% 4,665,606
2018-02-07 2018-02-05 29.973 159,191 -967 0.22% 4,771,384
2018-02-06 2018-02-02 30.427 160,158 -1,935 0.22% 4,873,201
2018-02-05 2018-02-01 30.138 162,093 -968 0.22% 4,885,170
2018-02-02 2018-01-31 30.138 163,061 +1,935 0.22% 4,914,344
2018-02-01 2018-01-30 30.221 161,126 +3,871 0.22% 4,869,349
2018-01-30 2018-01-26 31.089 157,255 -2,903 0.21% 4,888,889
2018-01-29 2018-01-25 30.882 160,158 -968 0.22% 4,946,034
2018-01-26 2018-01-24 31.254 161,126 +9,676 0.22% 5,035,879
2018-01-25 2018-01-23 31.296 151,450 +1,935 0.21% 4,739,724
2018-01-19 2018-01-17 30.014 149,515 +1,935 0.20% 4,487,550
2018-01-18 2018-01-16 29.270 147,580 -2,903 0.20% 4,319,651
2018-01-17 2018-01-15 29.063 150,483 +968 0.20% 4,373,515
2018-01-15 2018-01-11 28.650 149,515 +2,903 0.20% 4,283,570
2018-01-12 2018-01-10 28.898 146,612 +4,837 0.20% 4,236,767
2018-01-11 2018-01-09 28.195 141,775 +2,903 0.19% 3,997,348
2018-01-09 2018-01-05 27.285 138,872 +1,935 0.19% 3,789,191
2018-01-08 2018-01-04 27.285 136,937 +968 0.19% 3,736,394
2018-01-05 2018-01-03 27.285 135,969 +967 0.18% 3,709,981
2018-01-04 2018-01-02 27.285 135,002 +1,935 0.18% 3,683,596
2018-01-02 2017-12-28 27.037 133,067 +1,935 0.18% 3,597,792
2017-12-29 2017-12-27 26.748 131,132 +968 0.18% 3,507,526
2017-12-28 2017-12-22 26.996 130,164 +1,935 0.18% 3,513,921
2017-12-27 2017-12-21 26.831 128,229 +1,935 0.17% 3,440,478
2017-12-21 2017-12-19 27.079 126,294 -135,457 0.17% 3,419,888
2017-12-15 2017-12-13 26.831 261,751 +2,903 0.36% 7,022,972
2017-12-14 2017-12-12 26.459 258,848 +2,903 0.35% 6,848,771
2017-12-12 2017-12-08 26.541 255,945 +3,870 0.35% 6,793,124
2017-12-11 2017-12-07 26.335 252,075 +3,870 0.34% 6,638,303
2017-12-08 2017-12-06 26.913 248,205 +3,870 0.34% 6,680,045
2017-12-07 2017-12-05 27.575 244,335 +3,871 0.33% 6,737,510
2017-12-06 2017-12-04 27.575 240,464 +3,870 0.33% 6,630,767
2017-11-22 2017-11-20 28.236 236,594 +967 0.32% 6,680,551
2017-11-21 2017-11-17 28.071 235,627 +1,935 0.32% 6,614,282
2017-11-20 2017-11-16 27.575 233,692 +4,838 0.32% 6,444,030
2017-11-17 2017-11-15 27.534 228,854 -14,513 0.31% 6,301,162
2017-11-16 2017-11-14 27.658 243,367 +3,870 0.33% 6,730,940
2017-11-15 2017-11-13 27.699 239,497 +20,319 0.32% 6,633,806
2017-11-14 2017-11-10 27.575 219,178 +1,935 0.30% 6,043,808
2017-11-13 2017-11-09 27.534 217,243 +2,902 0.29% 5,981,470
2017-11-10 2017-11-08 27.658 214,341 +2,903 0.29% 5,928,151
2017-11-09 2017-11-07 27.740 211,438 +4,838 0.29% 5,865,343
2017-11-07 2017-11-03 27.575 206,600 +3,870 0.28% 5,696,971
2017-11-06 2017-11-02 27.616 202,730 +4,838 0.28% 5,598,638
2017-11-03 2017-11-01 27.575 197,892 +967 0.27% 5,456,849
2017-10-31 2017-10-27 28.071 196,925 +2,903 0.27% 5,527,879
2017-10-30 2017-10-26 27.699 194,022 -968 0.26% 5,374,198
2017-10-26 2017-10-24 27.616 194,990 +968 0.26% 5,384,888
2017-10-23 2017-10-19 27.658 194,022 -1,935 0.26% 5,366,177
2017-10-20 2017-10-18 28.319 195,957 -968 0.27% 5,549,313
2017-10-18 2017-10-16 28.236 196,925 +968 0.27% 5,560,444
2017-10-12 2017-10-10 28.650 195,957 +6,773 0.27% 5,614,123
2017-10-11 2017-10-09 28.443 189,184 +6,772 0.26% 5,380,972
2017-10-10 2017-10-06 28.319 182,412 +6,773 0.25% 5,165,732
2017-10-09 2017-10-04 28.071 175,639 -967 0.24% 4,930,360
2017-10-04 2017-09-29 26.955 176,606 +1,935 0.24% 4,760,372
2017-09-28 2017-09-26 27.037 174,671 -7,741 0.24% 4,722,657
2017-09-26 2017-09-22 27.906 182,412 -967 0.25% 5,090,320
2017-09-25 2017-09-21 28.526 183,379 -1,935 0.25% 5,231,022
2017-09-22 2017-09-20 27.079 185,314 -2,903 0.25% 5,018,078
2017-09-20 2017-09-18 25.880 188,217 +17,416 0.26% 4,871,033
2017-09-19 2017-09-15 25.549 170,801 -4,838 0.23% 4,363,819
2017-09-18 2017-09-14 25.715 175,639 -1,935 0.24% 4,516,471
2017-09-14 2017-09-12 26.004 177,574 +968 0.24% 4,617,617
2017-09-13 2017-09-11 25.880 176,606 -968 0.24% 4,570,542
2017-09-12 2017-09-08 25.632 177,574 -967 0.24% 4,551,546
2017-09-11 2017-09-07 25.715 178,541 -1,936 0.24% 4,591,094
2017-09-08 2017-09-06 25.673 180,477 -967 0.24% 4,633,417
2017-09-07 2017-09-05 25.673 181,444 -968 0.25% 4,658,243
2017-09-05 2017-09-01 26.045 182,412 +1,935 0.25% 4,750,965
2017-09-04 2017-08-31 26.169 180,477 -8,707 0.24% 4,722,951
2017-09-01 2017-08-30 26.211 189,184 +967 0.26% 4,958,628
2017-08-31 2017-08-29 26.417 188,217 +968 0.26% 4,972,189
2017-08-30 2017-08-28 26.252 187,249 +2,902 0.25% 4,915,652
2017-08-29 2017-08-25 25.880 184,347 +3,870 0.25% 4,770,878
2017-08-28 2017-08-24 25.425 180,477 +3,871 0.24% 4,588,649
2017-08-25 2017-08-22 25.218 176,606 +967 0.24% 4,453,723
2017-08-21 2017-08-17 25.218 175,639 +3,870 0.24% 4,429,336
2017-08-17 2017-08-15 25.012 171,769 -3,870 0.23% 4,296,235
2017-08-16 2017-08-14 24.764 175,639 -967 0.24% 4,349,463
2017-08-15 2017-08-11 24.764 176,606 -8,708 0.24% 4,373,410
2017-08-14 2017-08-10 25.012 185,314 -1,935 0.25% 4,635,019
2017-08-11 2017-08-09 25.590 187,249 -1,935 0.25% 4,791,793
2017-08-08 2017-08-04 25.549 189,184 -1,936 0.26% 4,833,489
2017-08-07 2017-08-03 25.673 191,120 -4,837 0.26% 4,906,656
2017-08-04 2017-08-02 26.252 195,957 -1,935 0.27% 5,144,254
2017-08-02 2017-07-31 25.177 197,892 +2,902 0.27% 4,982,341
2017-07-31 2017-07-27 25.425 194,990 +1,935 0.26% 4,957,644
2017-07-28 2017-07-26 25.384 193,055 +968 0.26% 4,900,465
2017-07-27 2017-07-25 25.466 192,087 -968 0.26% 4,891,776
2017-07-26 2017-07-24 25.342 193,055 -10,643 0.26% 4,892,484
2017-07-25 2017-07-21 25.218 203,698 -2,902 0.28% 5,136,940
2017-07-21 2017-07-19 25.218 206,600 +2,902 0.28% 5,210,124
2017-07-20 2017-07-18 25.218 203,698 +4,838 0.28% 5,136,940
2017-07-19 2017-07-17 25.342 198,860 +6,773 0.27% 5,039,597
2017-07-18 2017-07-14 24.640 192,087 +1,935 0.26% 4,732,952
2017-07-17 2017-07-13 24.474 190,152 +2,903 0.26% 4,653,830
2017-07-14 2017-07-12 24.309 187,249 +1,935 0.25% 4,551,816
2017-07-13 2017-07-11 23.854 185,314 +1,935 0.25% 4,420,505
2017-07-12 2017-07-10 23.606 183,379 +1,935 0.25% 4,328,861
2017-07-11 2017-07-07 23.647 181,444 +1,935 0.25% 4,290,684
2017-07-10 2017-07-06 23.523 179,509 +968 0.24% 4,222,663
2017-07-07 2017-07-05 23.606 178,541 +1,935 0.24% 4,214,654
2017-07-06 2017-07-04 23.647 176,606 +967 0.24% 4,176,278
2017-07-04 2017-06-30 23.730 175,639 +17,416 0.24% 4,167,933
2017-07-03 2017-06-29 23.813 158,223 +1,935 0.21% 3,767,732
2017-06-30 2017-06-28 23.523 156,288 -17,416 0.21% 3,676,426
2017-06-29 2017-06-27 23.399 173,704 +1,935 0.24% 4,064,566
2017-06-26 2017-06-22 23.358 171,769 +1,935 0.23% 4,012,187
2017-06-16 2017-06-14 23.275 169,834 +1,764 0.23% 3,952,946
2017-06-15 2017-06-13 23.441 168,070 +2,830 0.23% 3,939,682
2017-06-14 2017-06-12 23.441 165,240 -7,279 0.22% 3,873,345
2017-06-13 2017-06-09 23.606 172,519 +14,105 0.23% 4,072,498
2017-06-12 2017-06-08 23.771 158,414 -13,676 0.21% 3,765,731
2017-06-09 2017-06-07 23.771 172,090 +1,935 0.23% 4,090,829
2017-06-08 2017-06-06 23.565 170,155 -968 0.23% 4,009,659
2017-06-06 2017-06-02 23.730 171,123 -47,410 0.23% 4,060,768
2017-06-05 2017-06-01 23.523 218,533 -967 0.30% 5,140,640
2017-06-02 2017-05-31 25.605 219,500 +177,383 0.30% 5,620,360
2017-06-01 2017-05-29 25.390 42,117 +1,656 0.06% 1,069,355
2017-05-24 2017-05-22 25.003 40,461 -3,718 0.06% 1,011,639
2017-05-23 2017-05-19 24.917 44,179 +3,718 0.06% 1,100,797
2017-05-18 2017-05-16 25.046 40,461 -3,614 0.06% 1,013,380
2017-05-17 2017-05-15 25.003 44,075 -4,648 0.06% 1,101,999
2017-05-16 2017-05-12 25.003 48,723 -1,859 0.07% 1,218,212
2017-05-12 2017-05-10 24.702 50,582 +4,648 0.07% 1,249,455
2017-05-11 2017-05-09 24.960 45,934 +1,859 0.06% 1,146,502
2017-05-09 2017-05-05 24.745 44,075 -10,225 0.06% 1,090,618
2017-05-05 2017-05-02 24.831 54,300 -929 0.08% 1,348,305
2017-05-02 2017-04-27 24.529 55,229 +2,788 0.08% 1,354,736
2017-04-28 2017-04-26 24.659 52,441 +5,577 0.07% 1,293,118
2017-04-25 2017-04-21 24.572 46,864 -929 0.07% 1,151,564
2017-04-20 2017-04-18 24.702 47,793 +4,647 0.07% 1,180,562
2017-04-18 2017-04-12 25.046 43,146 +930 0.06% 1,080,628
2017-04-13 2017-04-11 25.003 42,216 -104 0.06% 1,055,518
2017-04-12 2017-04-10 25.218 42,320 +930 0.06% 1,067,225
2017-04-11 2017-04-07 25.218 41,390 +929 0.06% 1,043,772
2017-04-07 2017-04-05 25.390 40,461 -4,544 0.06% 1,027,309
2017-04-05 2017-03-31 25.003 45,005 +930 0.06% 1,125,251
2017-04-03 2017-03-30 27.068 44,075 -930 0.06% 1,193,042
2017-03-29 2017-03-27 27.241 45,005 -929 0.06% 1,225,962
2017-03-24 2017-03-22 27.327 45,934 -1,859 0.06% 1,255,222
2017-03-16 2017-03-14 27.068 47,793 +1,859 0.07% 1,293,682
2017-03-15 2017-03-13 27.284 45,934 -6,507 0.06% 1,253,245
2017-03-13 2017-03-09 26.724 52,441 -1,859 0.07% 1,401,442
2017-03-09 2017-03-07 26.982 54,300 -929 0.08% 1,465,143
2017-03-08 2017-03-06 27.068 55,229 +7,436 0.08% 1,494,963
2017-03-07 2017-03-03 26.896 47,793 +929 0.07% 1,285,455
2017-03-06 2017-03-02 26.939 46,864 -4,647 0.07% 1,262,485
2017-03-02 2017-02-28 26.853 51,511 +8,365 0.07% 1,383,239
2017-03-01 2017-02-27 27.198 43,146 -103 0.06% 1,173,465
2017-02-27 2017-02-23 27.886 43,249 +2,788 0.06% 1,206,046
2017-02-23 2017-02-21 27.585 40,461 -1,755 0.06% 1,116,111
2017-02-22 2017-02-20 27.327 42,216 +929 0.06% 1,153,622
2017-02-21 2017-02-17 27.025 41,287 -118 0.06% 1,115,798
2017-02-20 2017-02-16 27.111 41,405 -2,098 0.06% 1,122,551
2017-02-17 2017-02-15 27.025 43,503 -14,633 0.06% 1,175,686
2017-02-16 2017-02-14 26.552 58,136 +3,718 0.08% 1,543,629
2017-02-15 2017-02-13 26.165 54,418 -6,507 0.08% 1,423,832
2017-02-13 2017-02-09 25.734 60,925 -8,365 0.09% 1,567,867
2017-02-09 2017-02-07 25.218 69,290 -1,859 0.10% 1,747,354
2017-02-07 2017-02-03 24.745 71,149 +10,224 0.10% 1,760,554
2017-02-06 2017-02-02 24.874 60,925 -1,859 0.09% 1,515,430
2017-02-03 2017-02-01 24.917 62,784 -3,718 0.09% 1,564,373
2017-02-01 2017-01-25 24.960 66,502 -2,788 0.09% 1,659,875
2017-01-26 2017-01-24 24.874 69,290 -3,718 0.10% 1,723,499
2017-01-25 2017-01-23 24.831 73,008 -2,789 0.10% 1,812,838
2017-01-24 2017-01-20 24.659 75,797 -2,788 0.11% 1,869,043
2017-01-23 2017-01-19 24.659 78,585 -1,859 0.11% 1,937,791
2017-01-20 2017-01-18 24.659 80,444 -930 0.11% 1,983,631
2017-01-19 2017-01-17 24.357 81,374 -1,859 0.11% 1,982,051
2017-01-18 2017-01-16 24.400 83,233 -4,647 0.12% 2,030,913
2017-01-17 2017-01-13 24.572 87,880 -1,859 0.12% 2,159,428
2017-01-16 2017-01-12 24.572 89,739 -1,859 0.13% 2,205,108
2017-01-13 2017-01-11 24.615 91,598 -930 0.13% 2,254,731
2017-01-12 2017-01-10 24.831 92,528 -2,788 0.13% 2,297,532
2017-01-11 2017-01-09 24.788 95,316 -930 0.13% 2,362,658
2017-01-10 2017-01-06 24.572 96,246 -1,859 0.14% 2,365,002
2017-01-09 2017-01-05 24.702 98,105 -1,859 0.14% 2,423,347
2017-01-06 2017-01-04 24.486 99,964 -2,788 0.14% 2,447,758
2017-01-04 2016-12-30 24.788 102,752 -930 0.15% 2,546,979
2016-12-30 2016-12-28 24.271 103,682 -929 0.15% 2,516,489
2016-12-29 2016-12-23 24.185 104,611 -930 0.15% 2,530,034
2016-12-28 2016-12-22 24.443 105,541 -1,859 0.15% 2,579,777
2016-12-23 2016-12-21 24.400 107,400 -1,858 0.15% 2,620,595
2016-12-22 2016-12-20 24.099 109,258 -930 0.15% 2,633,018
2016-12-21 2016-12-19 24.185 110,188 -929 0.16% 2,664,914
2016-12-20 2016-12-16 24.529 111,117 -930 0.16% 2,725,637
2016-12-19 2016-12-15 24.271 112,047 -2,788 0.16% 2,719,518
2016-12-16 2016-12-14 25.046 114,835 -930 0.16% 2,876,139
2016-12-14 2016-12-12 24.831 115,765 +3,718 0.16% 2,874,523
2016-12-13 2016-12-09 24.917 112,047 -4,647 0.16% 2,791,846
2016-12-12 2016-12-08 24.874 116,694 -4,648 0.16% 2,902,612
2016-12-09 2016-12-07 24.745 121,342 -929 0.17% 3,002,559
2016-12-08 2016-12-06 24.917 122,271 -6,507 0.17% 3,046,595
2016-12-07 2016-12-05 24.659 128,778 -929 0.18% 3,175,477
2016-12-06 2016-12-02 24.615 129,707 -2,789 0.18% 3,192,803
2016-12-05 2016-12-01 24.917 132,496 -4,647 0.19% 3,301,368
2016-12-02 2016-11-30 24.443 137,143 +1,859 0.19% 3,352,236
2016-12-01 2016-11-29 24.960 135,284 -2,789 0.19% 3,376,658
2016-11-30 2016-11-28 24.745 138,073 -7,436 0.20% 3,416,561
2016-11-29 2016-11-25 24.486 145,509 -2,788 0.21% 3,562,991
2016-11-28 2016-11-24 24.357 148,297 -1,859 0.21% 3,612,114
2016-11-25 2016-11-23 24.271 150,156 -930 0.21% 3,644,470
2016-11-24 2016-11-22 24.314 151,086 -1,859 0.21% 3,673,544
2016-11-21 2016-11-17 23.884 152,945 +930 0.22% 3,652,926
2016-11-18 2016-11-16 24.314 152,015 -7,537 0.21% 3,696,132
2016-11-17 2016-11-15 23.884 159,552 -930 0.23% 3,810,727
2016-11-16 2016-11-14 24.099 160,482 -1,859 0.23% 3,867,470
2016-11-15 2016-11-11 24.142 162,341 -1,702 0.23% 3,919,257
2016-11-14 2016-11-10 24.400 164,043 -4,077 0.23% 4,002,703
2016-11-11 2016-11-09 23.669 168,120 -3,718 0.24% 3,979,190
2016-11-10 2016-11-08 24.271 171,838 -930 0.24% 4,170,719
2016-11-08 2016-11-04 24.099 172,768 -1,859 0.24% 4,163,552
2016-11-07 2016-11-03 24.099 174,627 -4,647 0.25% 4,208,352
2016-11-04 2016-11-02 24.142 179,274 -3,663 0.25% 4,328,055
2016-11-03 2016-11-01 24.572 182,937 -5,521 0.26% 4,495,213
2016-11-02 2016-10-31 24.486 188,458 -1,859 0.27% 4,614,657
2016-11-01 2016-10-28 24.486 190,317 -3,718 0.27% 4,660,178
2016-10-31 2016-10-27 24.788 194,035 +7,435 0.27% 4,809,669
2016-10-28 2016-10-26 24.874 186,600 -4,233 0.26% 4,641,433
2016-10-27 2016-10-25 25.046 190,833 -3,976 0.27% 4,779,573
2016-10-26 2016-10-24 25.089 194,809 -1,859 0.28% 4,887,539
2016-10-24 2016-10-19 25.046 196,668 -4,647 0.28% 4,925,715
2016-10-20 2016-10-18 24.831 201,315 -2,996 0.28% 4,998,786
2016-10-19 2016-10-17 24.659 204,311 +5,784 0.29% 5,038,010
2016-10-18 2016-10-14 24.745 198,527 -517 0.28% 4,912,472
2016-10-17 2016-10-13 24.745 199,044 -516 0.28% 4,925,265
2016-10-14 2016-10-12 24.788 199,560 -3,718 0.28% 4,946,621
2016-10-12 2016-10-07 25.089 203,278 +1,859 0.29% 5,100,016
2016-10-11 2016-10-06 25.304 201,419 +930 0.28% 5,096,715
2016-10-06 2016-10-04 24.960 200,489 +2,788 0.28% 5,004,160
2016-10-05 2016-10-03 24.917 197,701 +1,859 0.28% 4,926,064
2016-10-04 2016-09-30 24.615 195,842 +1,859 0.28% 4,820,749
2016-10-03 2016-09-29 24.917 193,983 +930 0.27% 4,833,424
2016-09-30 2016-09-28 24.788 193,053 +929 0.27% 4,785,328
2016-09-29 2016-09-27 25.003 192,124 -929 0.27% 4,803,639
2016-09-27 2016-09-23 25.218 193,053 -699 0.27% 4,868,406
2016-09-26 2016-09-22 25.089 193,752 -1,693 0.27% 4,861,020
2016-09-23 2016-09-21 25.218 195,445 -8,365 0.28% 4,928,728
2016-09-19 2016-09-14 24.357 203,810 -930 0.29% 4,964,260
2016-09-15 2016-09-13 24.702 204,740 -1,859 0.29% 5,057,399
2016-09-12 2016-09-08 24.917 206,599 -929 0.29% 5,147,773
2016-09-09 2016-09-07 24.960 207,528 +2,788 0.29% 5,179,852
2016-09-08 2016-09-06 24.874 204,740 -3,057 0.29% 5,092,642
2016-09-06 2016-09-02 24.443 207,797 -8,366 0.29% 5,079,258
2016-09-02 2016-08-31 24.271 216,163 +5,577 0.31% 5,246,541
2016-09-01 2016-08-30 24.486 210,586 +3,718 0.30% 5,156,492
2016-08-30 2016-08-26 25.175 206,868 -591 0.29% 5,207,890
2016-08-26 2016-08-24 24.960 207,459 +3,160 0.29% 5,178,129
2016-08-24 2016-08-22 25.476 204,299 +6,507 0.29% 5,204,758
2016-08-23 2016-08-19 25.691 197,792 +8,365 0.28% 5,081,544
2016-08-22 2016-08-18 25.734 189,427 +2,788 0.27% 4,874,788
2016-08-18 2016-08-16 25.993 186,639 +2,789 0.26% 4,851,231
2016-08-17 2016-08-15 25.993 183,850 +929 0.26% 4,778,738
2016-08-16 2016-08-12 25.175 182,921 +6,507 0.26% 4,605,026
2016-08-15 2016-08-11 25.089 176,414 -1,859 0.25% 4,426,029
2016-08-12 2016-08-10 24.185 178,273 -2,789 0.25% 4,311,561
2016-08-11 2016-08-09 24.615 181,062 +1,467 0.26% 4,456,932
2016-08-10 2016-08-08 24.400 179,595 -2,213 0.25% 4,382,177
2016-08-09 2016-08-05 23.669 181,808 -2,685 0.26% 4,303,168
2016-08-08 2016-08-04 23.324 184,493 -2,788 0.26% 4,303,203
2016-08-05 2016-08-03 23.109 187,281 -2,789 0.26% 4,327,934
2016-08-01 2016-07-28 23.281 190,070 -7,436 0.27% 4,425,104
2016-07-29 2016-07-27 23.368 197,506 -333 0.28% 4,615,224
2016-07-27 2016-07-25 23.368 197,839 +929 0.28% 4,623,005
2016-07-26 2016-07-22 23.368 196,910 -735 0.28% 4,601,297
2016-07-25 2016-07-21 23.411 197,645 -1,006 0.28% 4,626,977
2016-07-21 2016-07-19 23.109 198,651 -930 0.28% 4,590,687
2016-07-20 2016-07-18 23.152 199,581 -738 0.28% 4,620,767
2016-07-19 2016-07-15 22.894 200,319 -10,799 0.28% 4,586,130
2016-07-18 2016-07-14 22.808 211,118 -2,405 0.30% 4,815,194
2016-07-15 2016-07-13 22.894 213,523 +3,718 0.30% 4,888,425
2016-07-14 2016-07-12 22.636 209,805 +2,788 0.30% 4,749,132
2016-07-13 2016-07-11 22.335 207,017 -929 0.29% 4,623,661
2016-07-12 2016-07-08 22.076 207,946 +1,859 0.29% 4,590,717
2016-07-11 2016-07-07 21.947 206,087 +2,788 0.29% 4,523,071
2016-07-08 2016-07-06 22.033 203,299 +930 0.29% 4,479,379
2016-07-07 2016-07-05 22.464 202,369 +1,859 0.29% 4,545,976
2016-07-06 2016-07-04 22.722 200,510 -1,859 0.28% 4,555,988
2016-07-05 2016-06-30 22.163 202,369 +3,718 0.29% 4,485,014
2016-07-04 2016-06-29 22.206 198,651 +9,295 0.28% 4,411,163
2016-06-29 2016-06-27 22.120 189,356 -1,859 0.27% 4,188,464
2016-06-28 2016-06-24 22.163 191,215 -6,507 0.27% 4,237,813
2016-06-27 2016-06-23 22.636 197,722 -929 0.28% 4,475,622
2016-06-22 2016-06-20 22.636 198,651 +5,577 0.28% 4,496,650
2016-06-21 2016-06-17 22.679 193,074 +6,506 0.27% 4,378,719
2016-06-20 2016-06-16 22.421 186,568 -929 0.26% 4,182,997
2016-06-17 2016-06-15 22.851 187,497 -930 0.26% 4,284,513
2016-06-16 2016-06-14 22.808 188,427 -1,859 0.27% 4,297,656
2016-06-15 2016-06-13 22.851 190,286 -1,859 0.27% 4,348,245
2016-06-14 2016-06-10 23.411 192,145 -5,577 0.27% 4,498,219
2016-06-13 2016-06-08 23.669 197,722 -929 0.28% 4,679,833
2016-06-10 2016-06-07 23.712 198,651 -1,859 0.28% 4,710,370
2016-06-08 2016-06-06 23.540 200,510 -930 0.28% 4,719,935
2016-06-07 2016-06-03 23.540 201,440 -929 0.28% 4,741,827
2016-06-06 2016-06-02 23.497 202,369 +2,788 0.29% 4,754,986
2016-06-03 2016-06-01 23.497 199,581 -4,647 0.28% 4,689,478
2016-06-02 2016-05-31 23.540 204,228 +3,718 0.29% 4,807,455
2016-06-01 2016-05-30 23.152 200,510 +929 0.28% 4,642,276
2016-05-31 2016-05-27 23.324 199,581 -929 0.28% 4,655,122
2016-05-30 2016-05-26 23.540 200,510 -1,859 0.28% 4,719,935
2016-05-26 2016-05-24 23.281 202,369 -3,718 0.29% 4,711,442
2016-05-25 2016-05-23 28.993 206,087 +2,788 0.29% 5,975,035
2016-05-24 2016-05-20 28.707 203,299 +21,209 0.29% 5,836,133
2016-05-23 2016-05-19 28.469 182,090 -2,520 0.28% 5,183,939
2016-05-20 2016-05-18 28.564 184,610 -841 0.29% 5,273,259
2016-05-19 2016-05-17 28.755 185,451 +841 0.29% 5,332,596
2016-05-18 2016-05-16 28.517 184,610 -841 0.29% 5,264,470
2016-05-17 2016-05-13 28.517 185,451 -11,762 0.29% 5,288,452
2016-05-16 2016-05-12 28.564 197,213 +8,402 0.31% 5,633,255
2016-05-13 2016-05-11 28.802 188,811 +5,881 0.30% 5,438,201
2016-05-12 2016-05-10 28.517 182,930 +6,722 0.29% 5,216,562
2016-05-11 2016-05-09 28.136 176,208 +5,041 0.28% 4,957,762
2016-05-09 2016-05-05 29.040 171,167 +840 0.27% 4,970,756
2016-05-06 2016-05-04 29.136 170,327 -840 0.27% 4,962,580
2016-05-03 2016-04-28 29.421 171,167 +1,680 0.27% 5,035,947
2016-04-28 2016-04-26 29.326 169,487 -840 0.26% 4,970,381
2016-04-27 2016-04-25 29.469 170,327 -840 0.27% 5,019,341
2016-04-25 2016-04-21 29.659 171,167 +3,361 0.27% 5,076,690
2016-04-18 2016-04-14 29.754 167,806 +2,520 0.26% 4,992,983
2016-04-15 2016-04-13 29.612 165,286 +2,521 0.26% 4,894,395
2016-04-13 2016-04-11 28.850 162,765 -1,680 0.25% 4,695,764
2016-04-07 2016-04-05 28.279 164,445 -1,681 0.26% 4,650,287
2016-04-06 2016-04-01 29.183 166,126 -1,680 0.26% 4,848,090
2016-04-05 2016-03-31 27.184 167,806 +3,361 0.26% 4,561,589
2016-03-30 2016-03-24 25.470 164,445 -8,402 0.26% 4,188,389
2016-03-29 2016-03-23 25.613 172,847 +3,360 0.27% 4,427,073
2016-03-24 2016-03-22 25.755 169,487 +841 0.26% 4,365,221
2016-03-23 2016-03-21 26.136 168,646 +8,402 0.26% 4,407,791
2016-03-22 2016-03-18 25.565 160,244 +840 0.25% 4,096,648
2016-03-21 2016-03-17 24.994 159,404 -840 0.25% 3,984,108
2016-03-18 2016-03-16 24.756 160,244 -1,681 0.25% 3,966,959
2016-03-16 2016-03-14 24.994 161,925 -840 0.25% 4,047,117
2016-03-15 2016-03-11 24.613 162,765 -4,201 0.25% 4,006,122
2016-03-11 2016-03-09 24.756 166,966 -840 0.26% 4,133,367
2016-03-10 2016-03-08 24.756 167,806 -1,681 0.26% 4,154,162
2016-03-08 2016-03-04 25.137 169,487 -840 0.26% 4,260,327
2016-03-07 2016-03-03 24.518 170,327 +4,201 0.27% 4,176,027
2016-03-04 2016-03-02 24.470 166,126 -1,680 0.26% 4,065,120
2016-03-03 2016-03-01 23.994 167,806 -2,521 0.26% 4,026,342
2016-03-01 2016-02-26 24.327 170,327 -6,721 0.27% 4,143,592
2016-02-29 2016-02-25 23.804 177,048 +2,520 0.28% 4,214,379
2016-02-25 2016-02-23 24.518 174,528 +1,681 0.27% 4,279,026
2016-02-24 2016-02-22 24.232 172,847 +2,520 0.27% 4,188,439
2016-02-23 2016-02-19 23.732 170,327 +5,041 0.27% 4,042,232
2016-02-19 2016-02-17 23.756 165,286 +2,521 0.26% 3,926,533
2016-02-18 2016-02-16 23.851 162,765 +3,361 0.25% 3,882,141
2016-02-17 2016-02-15 23.232 159,404 +840 0.25% 3,703,323
2016-02-16 2016-02-12 22.233 158,564 -3,361 0.25% 3,525,284
2016-02-15 2016-02-11 22.804 161,925 -8,402 0.25% 3,692,513
2016-02-12 2016-02-05 23.756 170,327 +840 0.27% 4,046,287
2016-02-11 2016-02-04 23.804 169,487 -840 0.26% 4,034,400
2016-02-04 2016-02-02 24.994 170,327 +840 0.27% 4,257,115
2016-02-03 2016-02-01 25.755 169,487 -840 0.26% 4,365,221
2016-02-01 2016-01-28 24.661 170,327 -4,201 0.27% 4,200,354
2016-01-28 2016-01-26 24.756 174,528 -3,361 0.27% 4,320,570
2016-01-27 2016-01-25 25.089 177,889 +841 0.28% 4,463,056
2016-01-25 2016-01-21 24.422 177,048 -5,034 0.28% 4,323,953
2016-01-22 2016-01-20 26.089 182,082 -4,201 0.28% 4,750,291
2016-01-20 2016-01-18 25.946 186,283 -5,881 0.29% 4,833,284
2016-01-19 2016-01-15 26.850 192,164 -9,243 0.30% 5,159,691
2016-01-18 2016-01-14 27.184 201,407 -840 0.31% 5,474,989
2016-01-15 2016-01-13 27.184 202,247 -3,361 0.32% 5,497,824
2016-01-14 2016-01-12 27.231 205,608 -4,201 0.32% 5,598,976
2016-01-13 2016-01-11 27.898 209,809 -5,041 0.33% 5,853,213
2016-01-12 2016-01-08 29.040 214,850 -2,521 0.34% 6,239,328
2016-01-11 2016-01-07 28.707 217,371 -6,645 0.34% 6,240,099
2016-01-08 2016-01-06 29.754 224,016 -840 0.35% 6,665,483
2016-01-07 2016-01-05 29.754 224,856 -2,521 0.35% 6,690,477
2016-01-06 2016-01-04 29.850 227,377 -4,201 0.36% 6,787,138
2016-01-04 2015-12-29 30.611 231,578 +840 0.36% 7,088,933
2015-12-30 2015-12-28 30.326 230,738 +1,681 0.36% 6,997,311
2015-12-29 2015-12-24 30.469 229,057 +2,520 0.36% 6,979,047
2015-12-28 2015-12-22 30.421 226,537 +840 0.35% 6,891,482
2015-12-22 2015-12-18 29.897 225,697 +3,785 0.35% 6,747,735
2015-12-21 2015-12-17 29.374 221,912 -840 0.35% 6,518,363
2015-12-18 2015-12-16 29.326 222,752 -4,201 0.35% 6,532,432
2015-12-17 2015-12-15 28.993 226,953 -3,361 0.35% 6,579,999
2015-12-16 2015-12-14 29.231 230,314 +840 0.36% 6,732,267
2015-12-15 2015-12-11 29.374 229,474 -1,680 0.36% 6,740,487
2015-12-14 2015-12-10 29.612 231,154 -2,521 0.36% 6,844,857
2015-12-11 2015-12-09 29.564 233,675 -3,361 0.37% 6,908,384
2015-12-10 2015-12-08 29.802 237,036 -2,520 0.37% 7,064,172
2015-12-09 2015-12-07 30.326 239,556 -2,521 0.37% 7,264,723
2015-12-08 2015-12-04 30.373 242,077 -1,680 0.38% 7,352,699
2015-12-07 2015-12-03 30.802 243,757 -840 0.38% 7,508,168
2015-12-04 2015-12-02 30.945 244,597 -1,681 0.38% 7,568,975
2015-12-03 2015-12-01 30.659 246,278 -840 0.38% 7,550,646
2015-12-02 2015-11-30 30.373 247,118 -1,681 0.39% 7,505,812
2015-12-01 2015-11-27 30.611 248,799 -5,041 0.39% 7,616,092
2015-11-30 2015-11-26 31.135 253,840 -2,520 0.40% 7,903,335
2015-11-24 2015-11-20 31.373 256,360 -5,798 0.40% 8,042,819
2015-11-23 2015-11-19 31.326 262,158 -4,663 0.41% 8,212,239
2015-11-20 2015-11-18 31.135 266,821 -1,680 0.42% 8,307,500
2015-11-19 2015-11-17 31.183 268,501 -6,722 0.42% 8,372,590
2015-11-18 2015-11-16 31.040 275,223 -2,521 0.43% 8,542,892
2015-11-17 2015-11-13 31.421 277,744 -840 0.43% 8,726,925
2015-11-16 2015-11-12 31.659 278,584 -840 0.44% 8,819,631
2015-11-11 2015-11-09 32.373 279,424 -4,201 0.44% 9,045,763
2015-11-09 2015-11-05 31.706 283,625 -2,899 0.44% 8,992,725
2015-11-06 2015-11-04 31.849 286,524 -3,739 0.45% 9,125,564
2015-11-02 2015-10-29 31.659 290,263 +1,681 0.45% 9,189,374
2015-10-30 2015-10-28 31.373 288,582 -6,520 0.45% 9,053,724
2015-10-29 2015-10-27 31.421 295,102 -4,201 0.46% 9,272,326
2015-10-28 2015-10-26 31.706 299,303 +2,521 0.47% 9,489,818
2015-10-27 2015-10-23 31.326 296,782 -840 0.46% 9,296,855
2015-10-26 2015-10-22 30.992 297,622 +3,361 0.47% 9,223,986
2015-10-23 2015-10-20 31.516 294,261 +840 0.46% 9,273,919
2015-10-22 2015-10-19 31.278 293,421 -4,201 0.46% 9,177,601
2015-10-20 2015-10-16 31.516 297,622 -5,041 0.47% 9,379,844
2015-10-19 2015-10-15 31.183 302,663 -2,521 0.47% 9,437,853
2015-10-16 2015-10-14 30.516 305,184 -5,041 0.48% 9,313,060
2015-10-15 2015-10-13 30.992 310,225 +1,680 0.48% 9,614,581
2015-10-14 2015-10-12 30.945 308,545 -840 0.48% 9,547,825
2015-10-13 2015-10-09 30.945 309,385 -3,361 0.48% 9,573,819
2015-10-08 2015-10-06 29.278 312,746 +840 0.49% 9,156,710
2015-10-07 2015-10-05 29.754 311,906 -1,680 0.49% 9,280,606
2015-10-06 2015-10-02 29.183 313,586 -840 0.49% 9,151,446
2015-10-05 2015-09-30 28.469 314,426 -841 0.49% 8,951,426
2015-09-22 2015-09-18 29.516 315,267 +841 0.49% 9,305,566
2015-09-18 2015-09-16 27.374 314,426 -2,521 0.49% 8,607,141
2015-09-17 2015-09-15 25.994 316,947 -6,722 0.50% 8,238,571
2015-09-16 2015-09-14 27.898 323,669 -5,041 0.51% 9,029,658
2015-09-15 2015-09-11 28.755 328,710 -1,386 0.51% 9,451,973
2015-09-14 2015-09-10 28.564 330,096 +840 0.52% 9,428,967
2015-09-11 2015-09-09 29.754 329,256 +10,082 0.51% 9,796,847
2015-09-10 2015-09-08 28.564 319,174 -3,360 0.50% 9,116,987
2015-09-09 2015-09-07 27.279 322,534 -5,882 0.50% 8,798,380
2015-09-08 2015-09-04 27.422 328,416 -9,242 0.51% 9,005,740
2015-09-07 2015-09-02 27.231 337,658 -5,041 0.53% 9,194,872
2015-09-01 2015-08-28 28.517 342,699 +15,964 0.54% 9,772,648
2015-08-31 2015-08-27 28.088 326,735 -8,605 0.51% 9,177,413
2015-08-27 2015-08-25 26.612 335,340 -17,644 0.52% 8,924,210
2015-08-26 2015-08-24 27.374 352,984 -841 0.55% 9,662,633
2015-08-24 2015-08-20 30.135 353,825 +3,361 0.55% 10,662,642
2015-08-21 2015-08-19 30.945 350,464 -7,562 0.55% 10,844,995
2015-08-20 2015-08-18 30.992 358,026 -4,201 0.56% 11,096,044
2015-08-19 2015-08-17 31.326 362,227 +840 0.57% 11,346,954
2015-08-18 2015-08-14 32.040 361,387 -2,520 0.56% 11,578,710
2015-08-17 2015-08-13 32.087 363,907 -5,041 0.57% 11,676,775
2015-08-14 2015-08-12 32.230 368,948 -6,722 0.58% 11,891,220
2015-08-13 2015-08-11 32.944 375,670 +11,763 0.59% 12,376,140
2015-08-12 2015-08-10 32.944 363,907 +11,763 0.57% 11,988,617
2015-08-10 2015-08-06 31.897 352,144 -840 0.55% 11,232,274
2015-08-07 2015-08-05 32.278 352,984 -2,521 0.55% 11,393,504
2015-08-06 2015-08-04 32.135 355,505 +1,680 0.56% 11,424,102
2015-08-05 2015-08-03 32.373 353,825 -4,201 0.55% 11,454,339
2015-08-03 2015-07-30 33.515 358,026 +64 0.56% 11,999,408
2015-07-31 2015-07-29 33.849 357,962 -840 0.56% 12,116,554
2015-07-30 2015-07-28 33.373 358,802 -16,805 0.56% 11,974,171
2015-07-29 2015-07-27 33.706 375,607 -23,526 0.59% 12,660,170
2015-07-28 2015-07-24 35.277 399,133 -5,041 0.62% 14,080,188
2015-07-24 2015-07-22 35.277 404,174 -3,361 0.63% 14,258,019
2015-07-23 2015-07-21 36.039 407,535 -5,881 0.64% 14,687,010
2015-07-22 2015-07-20 36.039 413,416 +2,521 0.65% 14,898,953
2015-07-21 2015-07-17 36.467 410,895 +9,242 0.64% 14,984,154
2015-07-20 2015-07-16 35.420 401,653 +8,402 0.63% 14,226,450
2015-07-17 2015-07-15 35.515 393,251 +6,722 0.61% 13,966,297
2015-07-16 2015-07-14 36.515 386,529 +29,407 0.60% 14,113,998
2015-07-15 2015-07-13 37.372 357,122 +8,402 0.56% 13,346,238
2015-07-14 2015-07-10 35.182 348,720 +14,284 0.54% 12,268,568
2015-07-13 2015-07-09 33.230 334,436 +36,969 0.52% 11,113,249
2015-07-10 2015-07-08 29.993 297,467 -4,201 0.46% 8,921,789
2015-07-07 2015-07-03 40.942 301,668 -1,681 0.47% 12,350,948
2015-07-06 2015-07-02 42.704 303,349 +1,681 0.47% 12,954,111
2015-07-03 2015-06-30 44.084 301,668 -5,042 0.47% 13,298,811
2015-07-02 2015-06-29 42.608 306,710 -4,201 0.48% 13,068,435
2015-06-30 2015-06-26 45.322 310,911 -5,041 0.49% 14,091,124
2015-06-29 2015-06-25 46.369 315,952 +5,882 0.49% 14,650,507
2015-06-26 2015-06-24 46.607 310,070 +1,680 0.48% 14,451,570
2015-06-25 2015-06-23 46.655 308,390 -2,521 0.48% 14,387,951
2015-06-24 2015-06-22 45.560 310,911 +1,681 0.49% 14,165,132
2015-06-23 2015-06-19 45.465 309,230 +5,041 0.48% 14,059,102
2015-06-22 2015-06-18 45.703 304,189 +5,041 0.48% 13,902,322
2015-06-19 2015-06-17 45.941 299,148 -840 0.47% 13,743,141
2015-06-17 2015-06-15 46.703 299,988 +5,882 0.47% 14,010,237
2015-06-16 2015-06-12 47.274 294,106 +1,680 0.46% 13,903,551
2015-06-15 2015-06-11 46.274 292,426 +5,041 0.46% 13,531,777
2015-06-12 2015-06-10 46.369 287,385 -3,361 0.45% 13,325,872
2015-06-11 2015-06-09 46.893 290,746 -5,041 0.45% 13,633,978
2015-06-10 2015-06-08 48.678 295,787 -2,520 0.46% 14,398,425
2015-06-09 2015-06-05 48.678 298,307 -3,361 0.47% 14,521,095
2015-06-08 2015-06-04 49.750 301,668 +1,680 0.47% 15,007,838
2015-06-05 2015-06-03 49.273 299,988 -9,242 0.47% 14,781,443
2015-06-04 2015-06-02 50.583 309,230 +4,201 0.48% 15,641,671
2015-06-02 2015-05-29 50.702 305,029 -840 0.48% 15,465,478
2015-06-01 2015-05-28 50.583 305,869 +20,165 0.48% 15,471,663
2015-05-29 2015-05-27 52.249 285,704 -5,042 0.45% 14,927,719
2015-05-27 2015-05-22 52.182 290,746 +9,728 0.45% 15,171,793
2015-05-22 2015-05-20 51.077 281,018 +1,629 0.45% 14,353,629
2015-05-21 2015-05-19 51.200 279,389 +814 0.45% 14,304,728
2015-05-20 2015-05-18 50.586 278,575 +815 0.45% 14,092,031
2015-05-19 2015-05-15 50.341 277,760 +814 0.45% 13,982,596
2015-05-15 2015-05-13 50.463 276,946 +11,402 0.45% 13,975,622
2015-05-13 2015-05-11 50.954 265,544 +815 0.43% 13,530,655
2015-05-12 2015-05-08 50.463 264,729 -12,217 0.43% 13,359,112
2015-05-11 2015-05-07 48.622 276,946 -13,031 0.45% 13,465,563
2015-05-08 2015-05-06 49.481 289,977 -815 0.47% 14,348,379
2015-05-07 2015-05-05 49.358 290,792 +3,258 0.47% 14,353,002
2015-05-06 2015-05-04 50.954 287,534 +5,701 0.46% 14,651,144
2015-05-05 2015-04-30 50.954 281,833 +7,330 0.45% 14,360,653
2015-05-04 2015-04-29 51.937 274,503 +2,444 0.44% 14,256,788
2015-04-30 2015-04-28 52.305 272,059 +13,845 0.44% 14,230,067
2015-04-29 2015-04-27 52.182 258,214 +3,258 0.42% 13,474,199
2015-04-28 2015-04-24 51.937 254,956 -2,443 0.41% 13,241,581
2015-04-27 2015-04-23 52.305 257,399 +814 0.41% 13,463,274
2015-04-24 2015-04-22 53.533 256,585 -4,886 0.41% 13,735,738
2015-04-22 2015-04-20 50.218 261,471 -815 0.42% 13,130,494
2015-04-21 2015-04-17 51.323 262,286 -9,773 0.42% 13,461,258
2015-04-20 2015-04-16 52.673 272,059 -2,444 0.44% 14,330,279
2015-04-17 2015-04-15 50.218 274,503 -7,330 0.44% 13,784,933
2015-04-16 2015-04-14 51.323 281,833 +32,578 0.45% 14,464,465
2015-04-15 2015-04-13 55.989 249,255 +4,887 0.40% 13,955,422
2015-04-14 2015-04-10 45.184 244,368 -21,990 0.39% 11,041,457
2015-04-13 2015-04-09 42.483 266,358 -17,104 0.43% 11,315,561
2015-04-10 2015-04-08 39.290 283,462 +17,104 0.46% 11,137,278
2015-04-09 2015-04-02 35.901 266,358 +2,443 0.43% 9,562,630
2015-04-08 2015-04-01 35.803 263,915 +13,031 0.43% 9,449,000
2015-04-02 2015-03-31 34.919 250,884 +27,692 0.40% 8,760,659
2015-04-01 2015-03-30 35.312 223,192 -18,733 0.36% 7,881,371
2015-03-30 2015-03-26 34.084 241,925 -2,443 0.39% 8,245,831
2015-03-26 2015-03-24 34.182 244,368 -814 0.39% 8,353,102
2015-03-23 2015-03-19 34.330 245,182 +814 0.40% 8,417,052
2015-03-16 2015-03-12 33.740 244,368 -814 0.39% 8,245,088
2015-03-13 2015-03-11 33.151 245,182 -815 0.40% 8,128,054
2015-03-10 2015-03-06 33.053 245,997 -4,072 0.40% 8,130,909
2015-03-09 2015-03-05 33.053 250,069 -2,443 0.40% 8,265,500
2015-03-04 2015-03-02 34.133 252,512 -2,444 0.41% 8,619,083
2015-03-03 2015-02-27 34.133 254,956 -1,629 0.41% 8,702,505
2015-03-02 2015-02-26 34.281 256,585 -814 0.41% 8,795,913
2015-02-27 2015-02-25 34.035 257,399 -1,629 0.41% 8,760,610
2015-02-25 2015-02-23 33.986 259,028 -815 0.42% 8,803,331
2015-02-17 2015-02-13 34.330 259,843 +2,444 0.42% 8,920,361
2015-02-16 2015-02-12 33.986 257,399 +4,887 0.41% 8,747,968
2015-02-11 2015-02-09 33.839 252,512 +1,628 0.41% 8,544,674
2015-02-10 2015-02-06 34.035 250,884 +815 0.40% 8,538,871
2015-02-09 2015-02-05 33.888 250,069 -1,792 0.40% 8,474,287
2015-02-05 2015-02-03 33.397 251,861 -8,959 0.41% 8,411,318
2015-02-04 2015-02-02 33.004 260,820 -1,629 0.42% 8,608,042
2015-02-03 2015-01-30 33.642 262,449 +3,258 0.42% 8,829,370
2015-01-30 2015-01-28 33.937 259,191 +6,516 0.42% 8,796,141
2015-01-29 2015-01-27 33.790 252,675 +6,515 0.41% 8,537,780
2015-01-27 2015-01-23 33.642 246,160 +5,701 0.40% 8,281,372
2015-01-26 2015-01-22 33.397 240,459 -4,072 0.39% 8,030,530
2015-01-23 2015-01-21 33.544 244,531 -8,144 0.39% 8,202,550
2015-01-22 2015-01-20 32.513 252,675 -4,073 0.41% 8,215,131
2015-01-21 2015-01-19 31.923 256,748 -4,072 0.41% 8,196,240
2015-01-20 2015-01-16 33.790 260,820 -8,959 0.42% 8,812,996
2015-01-19 2015-01-15 33.397 269,779 +13,846 0.43% 9,009,720
2015-01-16 2015-01-14 33.495 255,933 -815 0.41% 8,572,449
2015-01-15 2015-01-13 33.495 256,748 -1,629 0.41% 8,599,747
2015-01-14 2015-01-12 33.495 258,377 -6,515 0.42% 8,654,310
2015-01-13 2015-01-09 33.986 264,892 +814 0.43% 9,002,625
2015-01-07 2015-01-05 34.919 264,078 +4,887 0.43% 9,221,383
2015-01-06 2015-01-02 34.674 259,191 -7,330 0.42% 8,987,085
2015-01-05 2014-12-31 34.133 266,521 +6,516 0.43% 9,097,257
2015-01-02 2014-12-29 34.133 260,005 +60,269 0.42% 8,874,844
2014-12-30 2014-12-24 33.102 199,736 +10,588 0.32% 6,611,659
2014-12-29 2014-12-22 33.446 189,148 -5,701 0.30% 6,326,203
2014-12-23 2014-12-19 33.102 194,849 +5,701 0.31% 6,449,890
2014-12-22 2014-12-18 33.053 189,148 -4,072 0.30% 6,251,886
2014-12-19 2014-12-17 33.839 193,220 -14,660 0.31% 6,538,310
2014-12-18 2014-12-16 34.379 207,880 -4,887 0.34% 7,146,691
2014-12-16 2014-12-12 34.379 212,767 +1,629 0.34% 7,314,700
2014-12-15 2014-12-11 34.232 211,138 +2,443 0.34% 7,227,588
2014-12-12 2014-12-10 34.772 208,695 +15,475 0.34% 7,256,706
2014-12-11 2014-12-09 34.428 193,220 +2,443 0.31% 6,652,185
2014-12-10 2014-12-08 36.491 190,777 +27,691 0.31% 6,961,600
2014-12-09 2014-12-05 35.312 163,086 +17,104 0.26% 5,758,904
2014-12-08 2014-12-04 36.589 145,982 +21,990 0.24% 5,341,335
2014-12-05 2014-12-03 35.410 123,992 +815 0.20% 4,390,593
2014-12-04 2014-12-02 35.312 123,177 -815 0.20% 4,349,634
2014-11-27 2014-11-25 33.053 123,992 +1,629 0.20% 4,098,293
2014-11-25 2014-11-21 33.495 122,363 -814 0.20% 4,098,536
2014-11-21 2014-11-19 33.004 123,177 +1,629 0.20% 4,065,305
2014-11-20 2014-11-18 33.593 121,548 -2,444 0.20% 4,083,176
2014-11-19 2014-11-17 34.084 123,992 -814 0.20% 4,226,174
2014-11-18 2014-11-14 34.035 124,806 -815 0.20% 4,247,789
2014-11-17 2014-11-13 33.937 125,621 +1,629 0.20% 4,263,188
2014-11-13 2014-11-11 34.232 123,992 -814 0.20% 4,244,443
2014-11-12 2014-11-10 33.544 124,806 -1,629 0.20% 4,186,493
2014-11-11 2014-11-07 32.414 126,435 -1,629 0.20% 4,098,316
2014-11-10 2014-11-06 32.611 128,064 -1,629 0.21% 4,176,278
2014-11-07 2014-11-05 32.660 129,693 +2,443 0.21% 4,235,770
2014-11-06 2014-11-04 32.758 127,250 -2,443 0.21% 4,168,481
2014-11-05 2014-11-03 32.856 129,693 -2,443 0.21% 4,261,249
2014-11-04 2014-10-31 32.709 132,136 -4,073 0.21% 4,322,048
2014-10-31 2014-10-29 32.562 136,209 -4,886 0.22% 4,435,204
2014-10-30 2014-10-28 32.169 141,095 -2,444 0.23% 4,538,864
2014-10-28 2014-10-24 32.513 143,539 -814 0.23% 4,666,832
2014-10-24 2014-10-22 32.022 144,353 -5,701 0.23% 4,622,401
2014-10-23 2014-10-21 31.530 150,054 -5,701 0.24% 4,731,260
2014-10-22 2014-10-20 31.236 155,755 -5,702 0.25% 4,865,118
2014-10-21 2014-10-17 31.530 161,457 -3,257 0.26% 5,090,801
2014-10-20 2014-10-16 31.629 164,714 +8,144 0.27% 5,209,675
2014-10-17 2014-10-15 31.530 156,570 -1,629 0.25% 4,936,712
2014-10-15 2014-10-13 31.236 158,199 -814 0.26% 4,941,458
2014-10-09 2014-10-07 32.365 159,013 +1,629 0.26% 5,146,504
2014-10-06 2014-09-30 30.401 157,384 -2,444 0.25% 4,784,598
2014-10-03 2014-09-29 32.414 159,828 -1,629 0.26% 5,180,731
2014-09-22 2014-09-18 34.035 161,457 -814 0.26% 5,495,211
2014-09-19 2014-09-17 34.772 162,271 -1,629 0.26% 5,642,459
2014-09-18 2014-09-16 34.084 163,900 -814 0.26% 5,586,408
2014-09-16 2014-09-12 35.852 164,714 -3,258 0.27% 5,905,377
2014-09-12 2014-09-10 35.558 167,972 +3,258 0.27% 5,972,686
2014-09-11 2014-09-08 35.459 164,714 +814 0.27% 5,840,660
2014-09-10 2014-09-05 35.803 163,900 +2,443 0.26% 5,868,143
2014-09-08 2014-09-04 35.951 161,457 +4,073 0.26% 5,804,465
2014-09-04 2014-09-02 34.870 157,384 +814 0.25% 5,487,988
2014-09-02 2014-08-29 33.348 156,570 +7,330 0.25% 5,221,227
2014-08-29 2014-08-27 34.870 149,240 +815 0.24% 5,204,006
2014-08-28 2014-08-26 34.624 148,425 +9,773 0.24% 5,139,140
2014-08-27 2014-08-25 35.951 138,652 +4,887 0.22% 4,984,613
2014-08-25 2014-08-21 34.575 133,765 +1,629 0.22% 4,624,975
2014-08-22 2014-08-20 33.691 132,136 +1,629 0.21% 4,451,840
2014-08-21 2014-08-19 33.348 130,507 +11,402 0.21% 4,352,089
2014-08-20 2014-08-18 33.446 119,105 +814 0.19% 3,983,560
2014-08-19 2014-08-15 32.316 118,291 +11,403 0.19% 3,822,714
2014-08-18 2014-08-14 30.303 106,888 +2,443 0.17% 3,238,981
2014-08-14 2014-08-12 29.468 104,445 +814 0.17% 3,077,749
2014-08-13 2014-08-11 29.468 103,631 +4,073 0.17% 3,053,762
2014-08-11 2014-08-07 29.271 99,558 +4,886 0.16% 2,914,182
2014-08-08 2014-08-06 29.861 94,672 +5,702 0.15% 2,826,958
2014-08-07 2014-08-05 29.664 88,970 +5,701 0.14% 2,639,215
2014-08-06 2014-08-04 29.811 83,269 -8,224 0.13% 2,482,369
2014-08-05 2014-08-01 28.535 91,493 +2,443 0.15% 2,610,708
2014-08-04 2014-07-31 28.829 89,050 +8,145 0.14% 2,567,239
2014-07-31 2014-07-29 29.222 80,905 +2,443 0.13% 2,364,213
2014-07-30 2014-07-28 28.977 78,462 +3,258 0.13% 2,273,556
2014-07-29 2014-07-25 28.142 75,204 +3,258 0.12% 2,116,361
2014-07-28 2014-07-24 27.847 71,946 +814 0.12% 2,003,475
2014-07-23 2014-07-21 26.128 71,132 -3,258 0.11% 1,858,536
2014-07-09 2014-07-07 25.735 74,390 +815 0.12% 1,914,433
2014-07-08 2014-07-04 25.882 73,575 +814 0.12% 1,904,299
2014-07-07 2014-07-03 25.882 72,761 +815 0.12% 1,883,231
2014-07-03 2014-06-30 25.490 71,946 +814 0.12% 1,833,869
2014-06-05 2014-06-03 24.556 71,132 +2,444 0.11% 1,746,744
2014-06-04 2014-05-30 24.556 68,688 -1,629 0.11% 1,686,728
2014-06-03 2014-05-29 24.556 70,317 -815 0.11% 1,726,731
2014-05-30 2014-05-28 24.483 71,132 -814 0.11% 1,741,504
2014-05-28 2014-05-26 24.434 71,946 +814 0.12% 1,757,899
2014-05-26 2014-05-22 26.502 71,132 +3,246 0.11% 1,885,169
2014-05-23 2014-05-21 26.245 67,886 -1,555 0.11% 1,781,674
2014-05-22 2014-05-20 26.297 69,441 -777 0.12% 1,826,059
2014-05-21 2014-05-19 26.142 70,218 +777 0.12% 1,835,651
2014-05-19 2014-05-15 26.297 69,441 +778 0.12% 1,826,059
2014-05-15 2014-05-13 26.348 68,663 -778 0.12% 1,809,134
2014-05-14 2014-05-12 26.039 69,441 +778 0.12% 1,808,191
2014-05-12 2014-05-08 25.833 68,663 +3,109 0.12% 1,773,799
2014-05-09 2014-05-07 25.782 65,554 +3,886 0.11% 1,690,110
2014-04-25 2014-04-23 26.039 61,668 +778 0.10% 1,605,788
2014-04-11 2014-04-09 25.293 60,890 -778 0.10% 1,540,095
2014-04-03 2014-04-01 24.547 61,668 +778 0.10% 1,513,757
2014-04-02 2014-03-31 24.392 60,890 +777 0.10% 1,485,259
2014-04-01 2014-03-28 24.701 60,113 +777 0.10% 1,484,867
2014-03-27 2014-03-25 23.929 59,336 +777 0.10% 1,419,872
2014-02-20 2014-02-18 26.142 58,559 +3,110 0.10% 1,530,859
2014-02-17 2014-02-13 26.348 55,449 -778 0.09% 1,460,971
2014-02-14 2014-02-12 26.451 56,227 +778 0.09% 1,487,257
2014-02-13 2014-02-11 26.194 55,449 -778 0.09% 1,452,411
2014-02-11 2014-02-07 25.550 56,227 +778 0.09% 1,436,621
2014-02-06 2014-02-04 25.525 55,449 -778 0.09% 1,415,316
2014-02-05 2014-01-30 26.348 56,227 +778 0.09% 1,481,470
2014-02-04 2014-01-28 26.039 55,449 +777 0.09% 1,443,850
2014-01-29 2014-01-27 25.833 54,672 -3,109 0.09% 1,412,364
2014-01-28 2014-01-24 26.708 57,781 -2,332 0.10% 1,543,229
2014-01-21 2014-01-17 27.686 60,113 +777 0.10% 1,664,289
2014-01-20 2014-01-16 27.583 59,336 +777 0.10% 1,636,670
2014-01-08 2014-01-06 27.223 58,559 -777 0.10% 1,594,143
2014-01-07 2014-01-03 27.686 59,336 -3,886 0.10% 1,642,776
2014-01-06 2014-01-02 27.737 63,222 -2,332 0.11% 1,753,618
2014-01-03 2013-12-31 28.098 65,554 +777 0.11% 1,841,916
2014-01-02 2013-12-27 28.458 64,777 -4,664 0.11% 1,843,418
2013-12-30 2013-12-24 27.326 69,441 -1,107 0.12% 1,897,529
2013-12-27 2013-12-20 27.274 70,548 -3,887 0.12% 1,924,148
2013-12-23 2013-12-19 27.377 74,435 -777 0.13% 2,037,824
2013-12-20 2013-12-18 28.046 75,212 -1,555 0.13% 2,109,413
2013-12-19 2013-12-17 28.046 76,767 -2,331 0.13% 2,153,025
2013-12-16 2013-12-12 28.355 79,098 -778 0.13% 2,242,823
2013-12-11 2013-12-09 29.075 79,876 +778 0.13% 2,322,430
2013-12-10 2013-12-06 29.333 79,098 +777 0.13% 2,320,162
2013-12-06 2013-12-04 29.590 78,321 +3,109 0.13% 2,317,523
2013-12-05 2013-12-03 29.230 75,212 +3,109 0.13% 2,198,434
2013-12-04 2013-12-02 29.075 72,103 -1,554 0.12% 2,096,427
2013-12-03 2013-11-29 29.178 73,657 +3,109 0.12% 2,149,191
2013-12-02 2013-11-28 29.744 70,548 -13,214 0.12% 2,098,411
2013-11-27 2013-11-25 29.024 83,762 +777 0.14% 2,431,107
2013-11-26 2013-11-22 28.715 82,985 +1,555 0.14% 2,382,932
2013-11-22 2013-11-20 28.612 81,430 +4,663 0.14% 2,329,899
2013-11-21 2013-11-19 28.458 76,767 +1,555 0.13% 2,184,629
2013-11-20 2013-11-18 28.612 75,212 -2,332 0.13% 2,151,988
2013-11-15 2013-11-13 27.017 77,544 -777 0.13% 2,095,007
2013-11-14 2013-11-12 27.171 78,321 +777 0.13% 2,128,090
2013-11-12 2013-11-08 27.017 77,544 -2,332 0.13% 2,095,007
2013-11-11 2013-11-07 27.171 79,876 +778 0.13% 2,170,342
2013-11-06 2013-11-04 27.480 79,098 +1,554 0.13% 2,173,625
2013-11-04 2013-10-31 27.377 77,544 +777 0.13% 2,122,940
2013-11-01 2013-10-30 27.429 76,767 -777 0.13% 2,105,619
2013-10-29 2013-10-25 27.377 77,544 -777 0.13% 2,122,940
2013-10-24 2013-10-22 27.326 78,321 -777 0.13% 2,140,182
2013-10-21 2013-10-17 27.274 79,098 -3,110 0.13% 2,157,344
2013-10-18 2013-10-16 27.480 82,208 -8,550 0.14% 2,259,089
2013-10-16 2013-10-11 27.480 90,758 -777 0.15% 2,494,044
2013-10-15 2013-10-10 27.274 91,535 +777 0.15% 2,496,554
2013-10-09 2013-10-07 27.429 90,758 -3,886 0.15% 2,489,374
2013-10-08 2013-10-04 27.274 94,644 +777 0.16% 2,581,350
2013-10-07 2013-10-03 27.068 93,867 +3,109 0.16% 2,540,836
2013-09-30 2013-09-26 27.480 90,758 +778 0.15% 2,494,044
2013-09-27 2013-09-25 28.098 89,980 -778 0.15% 2,528,230
2013-09-24 2013-09-19 28.149 90,758 +4,664 0.15% 2,554,760
2013-09-18 2013-09-16 28.046 86,094 -777 0.15% 2,414,612
2013-09-13 2013-09-11 27.429 86,871 +1,554 0.15% 2,382,758
2013-09-12 2013-09-10 27.429 85,317 +778 0.14% 2,340,134
2013-09-10 2013-09-06 27.171 84,539 +777 0.14% 2,297,042
2013-09-09 2013-09-05 27.377 83,762 +1,554 0.14% 2,293,172
2013-09-06 2013-09-04 27.068 82,208 +2,332 0.14% 2,225,245
2013-09-05 2013-09-03 27.068 79,876 +3,887 0.13% 2,162,121
2013-09-03 2013-08-30 26.811 75,989 +7,773 0.13% 2,037,354
2013-09-02 2013-08-29 26.297 68,216 -778 0.12% 1,793,846
2013-08-30 2013-08-28 26.039 68,994 +3,887 0.12% 1,796,552
2013-08-27 2013-08-23 25.782 65,107 +6,218 0.11% 1,678,585
2013-08-22 2013-08-20 26.091 58,889 -2,332 0.10% 1,536,456
2013-08-20 2013-08-16 27.223 61,221 -3,479 0.10% 1,666,610
2013-08-16 2013-08-13 27.480 64,700 -777 0.11% 1,777,966
2013-08-15 2013-08-12 27.223 65,477 +7,365 0.11% 1,782,471
2013-08-08 2013-08-06 27.068 58,112 +5,441 0.10% 1,573,003
2013-08-07 2013-08-05 27.120 52,671 -777 0.09% 1,428,434
2013-07-31 2013-07-29 27.274 53,448 +46 0.09% 1,457,757
2013-07-17 2013-07-15 27.737 53,402 -777 0.09% 1,481,236
2013-07-16 2013-07-12 27.635 54,179 -2,332 0.09% 1,497,212
2013-07-15 2013-07-11 27.943 56,511 +777 0.10% 1,579,104
2013-07-12 2013-07-10 27.326 55,734 +1,555 0.10% 1,522,975
2013-07-11 2013-07-09 27.017 54,179 +704 0.09% 1,463,754
2013-07-09 2013-07-05 27.480 53,475 +1,554 0.09% 1,469,501
2013-07-08 2013-07-04 27.429 51,921 +1,719 0.09% 1,424,125
2013-07-05 2013-07-03 27.326 50,202 -26,178 0.09% 1,371,808
2013-07-04 2013-07-02 27.892 76,380 -2,332 0.13% 2,130,379
2013-07-03 2013-06-28 28.149 78,712 +63,140 0.13% 2,215,676
2013-07-02 2013-06-27 27.274 15,572 -3,109 0.03% 424,716
2013-06-28 2013-06-26 26.399 18,681 +17,100 0.03% 493,169
2013-06-26 2013-06-24 27.789 1,581 +778 0.00% 43,934
2013-06-25 2013-06-21 27.995 803 +803 0.00% 22,480
2013-06-21 2013-06-19 29.024 0 -67,002
2013-06-20 2013-06-18 29.127 67,002 +777 0.11% 1,951,561
2013-06-18 2013-06-14 28.612 66,225 -2,332 0.11% 1,894,849
2013-06-17 2013-06-13 28.355 68,557 -777 0.11% 1,943,933
2013-06-13 2013-06-10 29.487 69,334 +3,109 0.11% 2,044,461
2013-06-06 2013-06-04 30.208 66,225 -20,987 0.11% 2,000,497
2013-06-05 2013-06-03 30.362 87,212 -11,659 0.14% 2,647,928
2013-06-04 2013-05-31 30.568 98,871 +2,720 0.16% 3,022,270
2013-05-31 2013-05-29 30.877 96,151 -2,331 0.16% 2,968,814
2013-05-30 2013-05-28 30.928 98,482 +1,206 0.16% 3,045,855
2013-05-28 2013-05-24 30.156 97,276 -2,332 0.16% 2,933,467
2013-05-27 2013-05-23 30.413 99,608 -778 0.16% 3,029,421
2013-05-24 2013-05-22 30.619 100,386 +38,088 0.16% 3,073,747
2013-05-22 2013-05-20 32.738 62,298 -4,707 0.10% 2,039,511
2013-05-21 2013-05-16 32.260 67,005 +2,258 0.11% 2,161,559
2013-05-20 2013-05-15 31.994 64,747 -753 0.11% 2,071,512
2013-05-16 2013-05-14 31.728 65,500 -9,355 0.11% 2,078,198
2013-05-10 2013-05-08 32.100 74,855 +1,505 0.13% 2,402,863
2013-05-09 2013-05-07 31.941 73,350 +3,011 0.12% 2,342,858
2013-05-08 2013-05-06 31.888 70,339 +753 0.12% 2,242,946
2013-05-03 2013-04-30 31.781 69,586 +1,505 0.12% 2,211,538
2013-04-25 2013-04-23 27.849 68,081 +753 0.11% 1,895,957
2013-04-23 2013-04-19 28.274 67,328 +323 0.11% 1,903,613
2013-04-18 2013-04-16 27.636 67,005 -753 0.11% 1,851,748
2013-04-12 2013-04-10 28.114 67,758 -752 0.11% 1,904,967
2013-04-11 2013-04-09 28.221 68,510 -5,269 0.11% 1,933,391
2013-04-05 2013-04-02 29.656 73,779 -2,258 0.12% 2,187,954
2013-04-03 2013-03-28 30.825 76,037 +16,558 0.13% 2,343,820
2013-04-02 2013-03-27 33.907 59,479 +753 0.10% 2,016,767
2013-03-20 2013-03-18 31.675 58,726 -9,032 0.10% 1,860,150
2013-03-19 2013-03-15 32.579 67,758 -752 0.11% 2,207,457
2013-03-18 2013-03-14 32.313 68,510 -1,506 0.11% 2,213,751
2013-03-15 2013-03-13 32.047 70,016 -2,258 0.12% 2,243,809
2013-03-14 2013-03-12 32.685 72,274 -6,021 0.12% 2,362,264
2013-03-12 2013-03-08 33.695 78,295 +3,763 0.13% 2,638,120
2013-03-11 2013-03-07 33.376 74,532 +753 0.13% 2,487,561
2013-03-08 2013-03-06 33.482 73,779 +753 0.12% 2,470,271
2013-03-07 2013-03-05 33.376 73,026 -2,258 0.12% 2,437,297
2013-03-06 2013-03-04 33.216 75,284 +1,505 0.13% 2,500,656
2013-03-05 2013-03-01 33.801 73,779 +3,011 0.12% 2,493,797
2013-03-04 2013-02-28 33.801 70,768 +752 0.12% 2,392,023
2013-03-01 2013-02-27 33.216 70,016 -1,505 0.12% 2,325,673
2013-02-28 2013-02-26 33.004 71,521 -4,516 0.12% 2,360,459
2013-02-26 2013-02-22 33.801 76,037 -3,763 0.13% 2,570,120
2013-02-22 2013-02-20 34.120 79,800 +4,516 0.13% 2,722,759
2013-02-21 2013-02-19 33.482 75,284 +3,010 0.13% 2,520,661
2013-02-20 2013-02-18 34.386 72,274 +2,258 0.12% 2,485,179
2013-02-18 2013-02-14 35.076 70,016 +3,011 0.12% 2,455,910
2013-02-15 2013-02-08 34.651 67,005 +2,258 0.11% 2,321,807
2013-02-08 2013-02-06 34.811 64,747 +1,076 0.11% 2,253,888
2013-01-18 2013-01-16 33.323 63,671 -1,506 0.11% 2,121,683
2013-01-10 2013-01-08 32.579 65,177 +11,290 0.11% 2,123,372
2013-01-02 2012-12-27 31.303 53,887 +1,505 0.09% 1,686,827
2012-12-28 2012-12-24 30.665 52,382 -6,344 0.09% 1,606,309
2012-12-06 2012-12-04 27.211 58,726 -2,258 0.10% 1,597,981
2012-12-05 2012-12-03 27.158 60,984 +7,097 0.10% 1,656,182
2012-12-04 2012-11-30 27.636 53,887 +1,505 0.09% 1,489,219
2012-11-23 2012-11-21 27.105 52,382 -2,935 0.09% 1,419,788
2012-11-20 2012-11-16 26.732 55,317 -3,763 0.09% 1,478,761
2012-10-17 2012-10-15 27.211 59,080 -3,011 0.10% 1,607,614
2012-10-16 2012-10-12 27.158 62,091 -5,268 0.10% 1,686,246
2012-09-19 2012-09-17 26.945 67,359 -1,506 0.11% 1,814,993
2012-09-17 2012-09-13 26.042 68,865 -1,505 0.12% 1,793,354
2012-09-11 2012-09-07 26.201 70,370 -6,736 0.12% 1,843,766
2012-09-04 2012-08-31 25.776 77,106 -2,258 0.13% 1,987,473
2012-08-29 2012-08-27 26.945 79,364 -753 0.13% 2,138,468
2012-08-28 2012-08-24 26.626 80,117 -752 0.13% 2,133,210
2012-08-22 2012-08-20 27.264 80,869 -3,011 0.14% 2,204,808
2012-08-03 2012-08-01 26.095 83,880 -18,386 0.14% 2,188,826
2012-07-31 2012-07-27 25.988 102,266 +2,031 0.17% 2,657,733
2012-07-30 2012-07-26 25.696 100,235 -5,269 0.18% 2,575,652
2012-07-27 2012-07-25 25.776 105,504 -5,268 0.19% 2,719,455
2012-07-19 2012-07-17 26.095 110,772 -19,569 0.19% 2,890,565
2012-07-13 2012-07-11 26.174 130,341 +18,064 0.23% 3,411,604
2012-07-05 2012-07-03 26.467 112,277 +323 0.20% 2,971,607
2012-06-29 2012-06-27 26.307 111,954 -753 0.20% 2,945,209
2012-06-28 2012-06-26 26.201 112,707 +753 0.20% 2,953,038
2012-06-25 2012-06-21 27.317 111,954 -3,763 0.20% 3,058,257
2012-06-21 2012-06-19 26.945 115,717 -6,134 0.20% 3,118,002
2012-06-12 2012-06-08 26.892 121,851 -3,011 0.21% 3,276,807
2012-06-06 2012-06-04 26.360 124,862 -130,907 0.22% 3,291,420
2012-06-05 2012-06-01 27.105 255,769 +130,584 0.45% 6,932,492
2012-05-28 2012-05-24 27.158 125,185 -753 0.22% 3,399,730
2012-05-24 2012-05-22 27.902 125,938 +753 0.22% 3,513,884
2012-05-22 2012-05-18 32.617 125,185 +10,141 0.22% 4,083,120
2012-05-18 2012-05-16 33.253 115,044 +297 0.22% 3,825,538
2012-05-04 2012-05-02 36.318 114,747 -1,383 0.22% 4,167,367
2012-04-27 2012-04-25 35.335 116,130 -692 0.22% 4,103,424
2012-04-24 2012-04-20 34.814 116,822 +692 0.22% 4,067,072
2012-04-20 2012-04-18 35.219 116,130 +691 0.22% 4,089,992
2012-04-19 2012-04-17 35.219 115,439 +3,459 0.22% 4,065,655
2012-04-12 2012-04-10 35.566 111,980 +13,141 0.21% 3,982,688
2012-04-10 2012-04-03 35.277 98,839 +11,067 0.19% 3,486,735
2012-03-30 2012-03-28 32.559 87,772 +15,217 0.17% 2,857,756
2012-03-28 2012-03-26 31.865 72,555 +1,383 0.14% 2,311,957
2012-03-15 2012-03-13 35.103 71,172 +5,534 0.14% 2,498,380
2012-03-13 2012-03-09 34.988 65,638 +6,916 0.13% 2,296,526
2012-03-08 2012-03-06 34.467 58,722 +7,609 0.11% 2,023,987
2012-03-01 2012-02-28 36.896 51,113 +4,841 0.10% 1,885,874
2012-02-20 2012-02-16 35.624 46,272 -691 0.09% 1,648,389
2012-02-13 2012-02-09 35.566 46,963 +691 0.09% 1,670,289
2012-02-09 2012-02-07 35.103 46,272 -691 0.09% 1,624,305
2012-02-08 2012-02-06 35.393 46,963 +691 0.09% 1,662,141
2012-02-06 2012-02-02 34.583 46,272 -691 0.09% 1,600,222
2012-01-30 2012-01-26 31.576 46,963 +691 0.09% 1,482,891
2012-01-27 2012-01-20 30.766 46,272 -8,300 0.09% 1,423,609
2012-01-26 2012-01-19 30.650 54,572 -1,383 0.10% 1,672,655
2012-01-13 2012-01-11 29.725 55,955 +5,533 0.11% 1,663,270
2012-01-06 2012-01-04 27.499 50,422 -2,766 0.10% 1,386,537
2012-01-04 2011-12-30 27.470 53,188 +375 0.10% 1,461,060
2011-12-29 2011-12-23 28.453 52,813 +692 0.10% 1,502,681
2011-12-19 2011-12-15 27.932 52,121 -692 0.10% 1,455,863
2011-12-15 2011-12-13 27.903 52,813 -691 0.10% 1,473,665
2011-11-30 2011-11-28 27.267 53,504 +691 0.10% 1,458,911
2011-11-10 2011-11-08 30.072 52,813 -1,383 0.10% 1,588,199
2011-11-09 2011-11-07 29.899 54,196 -692 0.10% 1,620,386
2011-11-08 2011-11-04 30.014 54,888 +692 0.10% 1,647,424
2011-11-04 2011-11-02 29.783 54,196 +692 0.10% 1,614,118
2011-10-28 2011-10-26 27.903 53,504 +691 0.10% 1,492,947
2011-10-20 2011-10-18 27.325 52,813 -254,534 0.10% 1,443,123
2011-10-18 2011-10-14 28.308 307,347 +691 0.59% 8,700,464
2011-10-17 2011-10-13 28.771 306,656 +3,459 0.59% 8,822,776
2011-10-11 2011-10-07 26.082 303,197 +1,383 0.58% 7,907,918
2011-10-10 2011-10-06 25.764 301,814 +2,075 0.58% 7,775,849
2011-09-06 2011-09-02 32.443 299,739 -692 0.57% 9,724,490
2011-09-05 2011-09-01 32.964 300,431 -17,291 0.57% 9,903,309
2011-09-02 2011-08-31 33.137 317,722 -20,059 0.61% 10,528,406
2011-09-01 2011-08-30 32.328 337,781 -4,150 0.64% 10,919,625
2011-08-31 2011-08-29 32.675 341,931 -2,075 0.65% 11,172,430
2011-08-29 2011-08-25 32.675 344,006 -35,275 0.66% 11,240,230
2011-08-26 2011-08-24 31.923 379,281 -8,643 0.72% 12,107,679
2011-08-25 2011-08-23 31.981 387,924 -60,176 0.74% 12,406,021
2011-08-24 2011-08-22 31.807 448,100 -13,833 0.86% 14,252,740
2011-08-11 2011-08-09 31.287 461,933 -1,384 0.88% 14,452,300
2011-08-09 2011-08-05 34.409 463,317 -691 0.88% 15,942,481
2011-08-05 2011-08-03 37.301 464,008 -1,384 0.89% 17,307,961
2011-08-04 2011-08-02 37.648 465,392 +692 0.89% 17,521,070
2011-07-29 2011-07-27 38.862 464,700 +2,074 0.89% 18,059,373
2011-07-27 2011-07-25 38.747 462,626 -2,075 0.90% 17,925,264
2011-07-18 2011-07-14 39.152 464,701 -17,292 0.90% 18,193,782
2011-07-08 2011-07-06 41.176 481,993 +692 0.93% 19,846,386
2011-07-04 2011-06-29 39.846 481,301 +692 0.93% 19,177,708
2011-06-28 2011-06-24 39.846 480,609 +1,383 0.93% 19,150,135
2011-06-24 2011-06-22 39.036 479,226 +692 0.93% 18,707,031
2011-06-13 2011-06-09 43.258 478,534 -2,075 0.93% 20,700,227
2011-06-10 2011-06-08 44.009 480,609 -1,384 0.93% 21,151,310
2011-06-09 2011-06-07 44.819 481,993 -1,383 0.93% 21,602,457
2011-06-08 2011-06-03 44.877 483,376 -1,383 0.94% 21,692,396
2011-06-03 2011-06-01 45.397 484,759 +1,383 0.94% 22,006,768
2011-06-02 2011-05-31 45.686 483,376 +1,383 0.94% 22,083,754
2011-06-01 2011-05-30 44.935 481,993 +2,043 0.93% 21,658,205
2011-05-31 2011-05-27 44.935 479,950 +1,383 0.93% 21,566,404
2011-05-30 2011-05-26 44.877 478,567 -3,458 0.93% 21,476,583
2011-05-18 2011-05-16 45.455 482,025 -692 0.93% 21,910,527
2011-05-17 2011-05-13 46.496 482,717 +692 0.94% 22,444,470
2011-05-16 2011-05-12 50.911 482,025 -74,495 0.93% 24,540,197
2011-05-13 2011-05-11 50.911 556,520 +28,659 1.08% 28,332,785
2011-05-11 2011-05-06 51.642 527,861 +70,659 1.08% 27,259,946
2011-05-05 2011-05-03 52.069 457,202 +1,312 0.93% 23,806,086
2011-05-04 2011-04-29 51.886 455,890 -625 0.93% 23,654,384
2011-04-29 2011-04-27 52.008 456,515 -1,969 0.93% 23,742,481
2011-04-28 2011-04-26 51.825 458,484 -4,592 0.94% 23,761,022
2011-04-27 2011-04-21 51.581 463,076 +1,968 0.95% 23,886,067
2011-04-19 2011-04-15 51.398 461,108 -1,312 0.94% 23,700,213
2011-04-18 2011-04-14 51.215 462,420 -1,312 0.95% 23,683,065
2011-04-15 2011-04-13 51.337 463,732 -656 0.95% 23,806,808
2011-04-14 2011-04-12 50.972 464,388 -1,312 0.95% 23,670,601
2011-04-12 2011-04-08 50.911 465,700 +1,312 0.95% 23,709,081
2011-04-06 2011-04-01 51.398 464,388 -656 0.95% 23,868,799
2011-04-04 2011-03-31 51.215 465,044 -656 0.95% 23,817,454
2011-04-01 2011-03-30 50.606 465,700 -656 0.95% 23,567,111
2011-03-31 2011-03-29 49.386 466,356 -1,312 0.95% 23,031,626
2011-03-29 2011-03-25 48.777 467,668 -4,593 0.96% 22,811,280
2011-03-28 2011-03-24 48.777 472,261 +656 0.97% 23,035,311
2011-03-24 2011-03-22 48.350 471,605 +656 0.96% 22,802,035
2011-03-22 2011-03-18 47.252 470,949 +656 0.96% 22,253,462
2011-03-21 2011-03-17 47.008 470,293 -1,312 0.96% 22,107,768
2011-03-18 2011-03-16 47.923 471,605 +25,586 0.96% 22,600,756
2011-03-17 2011-03-15 49.386 446,019 -3,608 0.91% 22,027,256
2011-03-16 2011-03-14 49.021 449,627 -1,968 0.92% 22,040,957
2011-03-15 2011-03-11 49.082 451,595 -3,280 0.92% 22,164,963
2011-03-14 2011-03-10 49.874 454,875 +6,560 0.93% 22,686,494
2011-03-11 2011-03-09 49.935 448,315 +1,968 0.92% 22,386,654
2011-03-10 2011-03-08 50.057 446,347 +1,312 0.91% 22,342,810
2011-03-09 2011-03-07 49.996 445,035 +657 0.91% 22,250,001
2011-03-08 2011-03-04 49.996 444,378 -3,281 0.91% 22,217,153
2011-03-07 2011-03-03 49.691 447,659 +1,312 0.92% 22,244,720
2011-03-04 2011-03-02 49.386 446,347 -1,312 0.91% 22,043,454
2011-03-03 2011-03-01 49.203 447,659 +1,312 0.92% 22,026,367
2011-03-02 2011-02-28 49.386 446,347 +1,312 0.91% 22,043,454
2011-03-01 2011-02-25 49.691 445,035 +657 0.91% 22,114,330
2011-02-28 2011-02-24 49.386 444,378 -1,313 0.91% 21,946,213
2011-02-25 2011-02-23 49.874 445,691 -1,312 0.91% 22,228,450
2011-02-24 2011-02-22 50.850 447,003 -9,840 0.91% 22,729,951
2011-02-23 2011-02-21 51.764 456,843 +1,968 0.93% 23,648,123
2011-02-22 2011-02-18 51.825 454,875 +1,312 0.93% 23,573,985
2011-02-21 2011-02-17 51.947 453,563 +1,968 0.93% 23,561,299
2011-02-18 2011-02-16 51.703 451,595 +656 0.92% 23,348,930
2011-02-16 2011-02-14 51.520 450,939 -656 0.92% 23,232,531
2011-02-15 2011-02-11 50.545 451,595 -656 0.92% 22,825,782
2011-02-14 2011-02-10 49.935 452,251 -656 0.92% 22,583,198
2011-02-10 2011-02-08 50.606 452,907 -7,217 0.93% 22,919,711
2011-02-09 2011-02-07 50.911 460,124 +1,312 0.94% 23,425,204
2011-02-08 2011-02-02 51.459 458,812 +3,281 0.94% 23,610,176
2011-02-07 2011-01-31 50.057 455,531 +12,465 0.93% 22,802,534
2011-02-01 2011-01-28 51.398 443,066 -3,281 0.91% 22,772,883
2011-01-31 2011-01-27 51.764 446,347 -3,280 0.91% 23,104,806
2011-01-28 2011-01-26 51.581 449,627 -656 0.92% 23,192,350
2011-01-27 2011-01-25 52.069 450,283 -656 0.92% 23,445,820
2011-01-24 2011-01-20 51.886 450,939 -5,576 0.92% 23,397,495
2011-01-18 2011-01-14 52.740 456,515 -3,281 0.93% 24,076,490
2011-01-14 2011-01-12 52.984 459,796 -656 0.94% 24,361,666
2011-01-13 2011-01-11 53.045 460,452 -1,968 0.94% 24,424,497
2011-01-11 2011-01-07 53.288 462,420 -656 0.95% 24,641,665
2011-01-10 2011-01-06 53.837 463,076 +5,248 0.95% 24,930,730
2011-01-06 2011-01-04 53.593 457,828 +7,873 0.94% 24,536,535
2011-01-05 2011-01-03 52.374 449,955 +656 0.92% 23,565,912
2011-01-04 2010-12-31 52.130 449,299 +13,121 0.92% 23,421,979
2011-01-03 2010-12-29 51.764 436,178 +14,105 0.89% 22,578,415
2010-12-30 2010-12-28 51.825 422,073 -656 0.86% 21,874,015
2010-12-28 2010-12-22 54.569 422,729 +2,624 0.86% 23,067,848
2010-12-23 2010-12-21 54.203 420,105 +7,217 0.86% 22,770,975
2010-12-21 2010-12-17 53.715 412,888 +9,841 0.84% 22,178,398
2010-12-20 2010-12-16 53.593 403,047 +9,841 0.82% 21,600,638
2010-12-17 2010-12-15 53.898 393,206 +8,528 0.80% 21,193,096
2010-12-16 2010-12-14 54.264 384,678 +3,280 0.79% 20,874,177
2010-12-15 2010-12-13 54.264 381,398 +3,281 0.78% 20,696,191
2010-12-13 2010-12-09 54.874 378,117 -1,312 0.77% 20,748,692
2010-12-10 2010-12-08 55.483 379,429 +1,968 0.78% 21,052,027
2010-12-09 2010-12-07 55.483 377,461 -656 0.77% 20,942,836
2010-12-08 2010-12-06 55.666 378,117 +1,968 0.77% 21,048,395
2010-12-07 2010-12-03 54.996 376,149 +1,968 0.77% 20,686,569
2010-12-03 2010-12-01 54.874 374,181 +3,280 0.76% 20,532,709
2010-12-02 2010-11-30 54.813 370,901 +9,841 0.76% 20,330,109
2010-12-01 2010-11-29 54.996 361,060 +2,624 0.74% 19,856,739
2010-11-30 2010-11-26 54.508 358,436 +7,873 0.73% 19,537,597
2010-11-26 2010-11-24 55.057 350,563 +7,216 0.72% 19,300,823
2010-11-25 2010-11-23 54.630 343,347 +10,497 0.70% 18,756,996
2010-11-18 2010-11-16 56.398 332,850 -656 0.68% 18,772,076
2010-11-17 2010-11-15 57.435 333,506 -656 0.68% 19,154,753
2010-11-16 2010-11-12 58.349 334,162 +3,280 0.68% 19,498,042
2010-11-15 2010-11-11 61.276 330,882 +394 0.68% 20,275,016
2010-11-08 2010-11-04 58.044 330,488 -459 0.68% 19,182,917
2010-11-05 2010-11-03 55.849 330,947 +9,841 0.68% 18,483,148
2010-11-04 2010-11-02 54.691 321,106 +11,152 0.66% 17,561,551
2010-11-03 2010-11-01 54.752 309,954 -1,312 0.63% 16,970,537
2010-11-01 2010-10-28 54.020 311,266 +7,873 0.64% 16,814,634
2010-10-22 2010-10-20 54.325 303,393 -656 0.62% 16,481,824
2010-10-20 2010-10-18 55.483 304,049 -1,312 0.62% 16,869,685
2010-10-19 2010-10-15 54.508 305,361 -1,312 0.62% 16,644,590
2010-10-18 2010-10-14 54.264 306,673 -656 0.63% 16,641,312
2010-10-15 2010-10-13 52.740 307,329 -1,312 0.63% 16,208,457
2010-10-12 2010-10-08 52.313 308,641 -656 0.63% 16,145,924
2010-10-08 2010-10-06 52.130 309,297 -657 0.63% 16,123,668
2010-09-29 2010-09-27 51.155 309,954 -656 0.63% 15,855,547
2010-09-16 2010-09-14 52.374 310,610 -656 0.63% 16,267,867
2010-09-09 2010-09-07 52.130 311,266 +1,247 0.64% 16,226,312
2010-08-20 2010-08-18 52.008 310,019 +1,312 0.63% 16,123,501
2010-08-19 2010-08-17 51.825 308,707 +656 0.63% 15,998,800
2010-08-18 2010-08-16 51.459 308,051 -656 0.63% 15,852,110
2010-08-09 2010-08-05 52.740 308,707 -656 0.63% 16,281,132
2010-08-06 2010-08-04 52.740 309,363 -656 0.63% 16,315,729
2010-08-04 2010-08-02 53.532 310,019 -656 0.63% 16,596,054
2010-07-27 2010-07-23 51.703 310,675 +656 0.64% 16,062,908
2010-07-14 2010-07-12 50.301 310,019 +1,312 0.63% 15,594,242
2010-06-09 2010-06-07 48.411 308,707 +1,968 0.63% 14,944,762
2010-06-02 2010-05-31 50.179 306,739 +656 0.63% 15,391,851
2010-06-01 2010-05-28 50.545 306,083 +1,312 0.63% 15,470,906
2010-05-28 2010-05-26 49.082 304,771 +12,465 0.62% 14,958,620
2010-05-27 2010-05-25 48.838 292,306 +33,459 0.60% 14,275,531
2010-05-26 2010-05-24 51.520 258,847 -656 0.53% 13,335,885
2010-05-25 2010-05-20 51.215 259,503 -656 0.53% 13,290,572
2010-05-24 2010-05-19 52.313 260,159 +1,312 0.53% 13,609,688
2010-05-20 2010-05-18 51.825 258,847 +1,312 0.53% 13,414,796
2010-05-19 2010-05-17 51.764 257,535 -42,937 0.53% 13,331,099
2010-05-17 2010-05-13 53.349 300,472 +656 0.61% 16,030,020
2010-05-14 2010-05-12 57.724 299,816 +1,278 0.61% 17,306,694
2010-05-13 2010-05-11 57.661 298,538 +13,479 0.61% 17,213,901
2010-05-12 2010-05-10 57.597 285,059 -1,884 0.61% 16,418,531
2010-05-11 2010-05-07 57.342 286,943 -4,395 0.61% 16,453,915
2010-05-10 2010-05-06 58.043 291,338 +8,162 0.62% 16,910,117
2010-05-07 2010-05-05 58.043 283,176 +2,511 0.60% 16,436,371
2010-04-29 2010-04-27 58.362 280,665 -28,251 0.60% 16,380,036
2010-04-28 2010-04-26 58.871 308,916 +51,794 0.66% 18,186,264
2010-04-27 2010-04-23 57.979 257,122 -8,161 0.55% 14,907,738
2010-04-26 2010-04-22 57.278 265,283 -25,113 0.57% 15,194,983
2010-04-23 2010-04-21 57.852 290,396 +6,350 0.62% 16,799,935
2010-04-22 2010-04-20 57.597 284,046 +6,905 0.61% 16,360,185
2010-04-19 2010-04-15 58.871 277,141 +97 0.59% 16,315,631
2010-04-16 2010-04-14 58.298 277,044 +15,695 0.59% 16,151,057
2010-04-12 2010-04-08 58.298 261,349 +180 0.56% 15,236,073
2010-04-09 2010-04-07 58.362 261,169 -628 0.56% 15,242,220
2010-03-31 2010-03-29 57.278 261,797 -20,718 0.56% 14,995,311
2010-03-30 2010-03-26 55.622 282,515 +628 0.60% 15,714,004
2010-03-29 2010-03-25 55.749 281,887 -1,256 0.60% 15,714,994
2010-03-24 2010-03-22 54.730 283,143 +6,906 0.60% 15,496,375
2010-03-23 2010-03-19 55.112 276,237 +12,556 0.59% 15,224,010
2010-03-04 2010-03-02 54.539 263,681 +628 0.56% 14,380,822
2010-03-03 2010-03-01 54.794 263,053 +1,884 0.56% 14,413,612
2010-03-02 2010-02-26 54.029 261,169 +3,767 0.56% 14,110,701
2010-02-18 2010-02-12 51.990 257,402 -1,884 0.55% 13,382,375
2010-02-17 2010-02-11 51.926 259,286 -1,883 0.55% 13,463,804
2010-02-12 2010-02-10 52.245 261,169 -4,395 0.56% 13,644,782
2010-02-11 2010-02-09 51.544 265,564 -4,395 0.57% 13,688,279
2010-02-05 2010-02-03 54.156 269,959 +3,139 0.58% 14,620,016
2010-02-04 2010-02-02 53.456 266,820 +5,651 0.57% 14,263,019
2010-02-03 2010-02-01 53.392 261,169 +1,883 0.56% 13,944,301
2010-01-21 2010-01-19 55.048 259,286 +1,884 0.55% 14,273,285
2010-01-15 2010-01-13 56.132 257,402 -3,140 0.55% 14,448,373
2010-01-14 2010-01-12 57.151 260,542 -32,646 0.56% 14,890,226
2010-01-13 2010-01-11 57.215 293,188 +628 0.63% 16,774,657
2010-01-11 2010-01-07 56.578 292,560 -1,256 0.62% 16,552,326
2010-01-08 2010-01-06 57.852 293,816 -627 0.63% 16,997,788
2010-01-07 2010-01-05 57.342 294,443 +1,255 0.63% 16,883,981
2010-01-06 2010-01-04 56.705 293,188 +1,256 0.63% 16,625,217
2010-01-05 2009-12-31 57.342 291,932 -4,395 0.62% 16,739,995
2009-12-28 2009-12-22 53.456 296,327 -1,255 0.63% 15,840,333
2009-12-23 2009-12-21 51.926 297,582 +1,255 0.64% 15,452,380
2009-12-22 2009-12-18 51.926 296,327 +6,906 0.63% 15,387,212
2009-12-10 2009-12-08 56.705 289,421 -1,883 0.62% 16,411,609
2009-12-09 2009-12-07 57.342 291,304 +2,511 0.62% 16,703,984
2009-12-08 2009-12-04 57.024 288,793 +4,395 0.62% 16,467,998
2009-12-07 2009-12-03 56.514 284,398 +1,883 0.61% 16,072,420
2009-12-03 2009-12-01 55.686 282,515 +9,417 0.60% 15,732,004
2009-12-02 2009-11-30 55.494 273,098 -1,255 0.58% 15,155,413
2009-12-01 2009-11-27 54.093 274,353 +30,762 0.59% 14,840,499
2009-11-27 2009-11-25 57.278 243,591 -1,883 0.52% 13,952,500
2009-11-26 2009-11-24 57.151 245,474 -4,395 0.52% 14,029,076
2009-11-24 2009-11-20 57.852 249,869 -6,906 0.53% 14,455,374
2009-11-23 2009-11-19 58.808 256,775 +628 0.55% 15,100,299
2009-11-20 2009-11-18 57.342 256,147 +1,256 0.55% 14,688,008
2009-11-18 2009-11-16 58.362 254,891 +3,139 0.54% 14,875,826
2009-11-17 2009-11-13 54.794 251,752 -628 0.54% 13,794,390
2009-11-16 2009-11-12 54.794 252,380 -1,256 0.54% 13,828,800
2009-11-12 2009-11-10 55.112 253,636 -627 0.54% 13,978,421
2009-11-11 2009-11-09 54.602 254,263 +3,766 0.54% 13,883,376
2009-11-10 2009-11-06 53.838 250,497 +2,512 0.54% 13,486,223
2009-11-09 2009-11-05 53.328 247,985 +627 0.53% 13,224,583
2009-11-05 2009-11-03 52.882 247,358 -1,255 0.53% 13,080,826
2009-11-02 2009-10-29 52.436 248,613 +5,022 0.53% 13,036,313
2009-10-30 2009-10-28 53.965 243,591 +7,534 0.52% 13,145,459
2009-10-29 2009-10-27 54.093 236,057 +3,767 0.50% 12,768,965
2009-10-28 2009-10-23 54.730 232,290 +179,554 0.50% 12,713,197
2009-10-27 2009-10-22 54.794 52,736 -183,321 0.11% 2,889,593
2009-10-23 2009-10-21 55.686 236,057 -5,022 0.50% 13,144,965
2009-10-22 2009-10-20 54.411 241,079 +1,255 0.51% 13,117,418
2009-10-20 2009-10-16 53.201 239,824 -1,255 0.51% 12,758,812
2009-10-19 2009-10-15 53.456 241,079 -2,512 0.51% 12,887,019
2009-10-16 2009-10-14 53.710 243,591 -627 0.52% 13,083,379
2009-10-15 2009-10-13 52.882 244,218 -1,256 0.52% 12,914,776
2009-10-13 2009-10-09 53.264 245,474 +628 0.52% 13,075,036
2009-10-12 2009-10-08 52.882 244,846 +1,255 0.52% 12,947,986
2009-10-09 2009-10-07 52.500 243,591 -2,511 0.52% 12,788,499
2009-10-06 2009-10-02 50.334 246,102 -628 0.53% 12,387,206
2009-09-30 2009-09-28 49.696 246,730 +44,575 0.53% 12,261,615
2009-09-29 2009-09-25 49.696 202,155 +20,718 0.43% 10,046,394
2009-09-28 2009-09-24 50.397 181,437 +5,650 0.39% 9,143,942
2009-09-24 2009-09-22 52.181 175,787 +1,256 0.38% 9,172,797
2009-09-21 2009-09-17 53.519 174,531 -628 0.37% 9,340,776
2009-09-18 2009-09-16 53.519 175,159 -628 0.37% 9,374,387
2009-09-17 2009-09-15 53.456 175,787 -628 0.38% 9,396,797
2009-09-15 2009-09-11 53.902 176,415 +5,023 0.38% 9,509,047
2009-09-14 2009-09-10 54.093 171,392 -628 0.37% 9,271,059
2009-09-11 2009-09-09 53.456 172,020 +1,883 0.37% 9,195,429
2009-09-09 2009-09-07 54.411 170,137 +628 0.36% 9,257,373
2009-09-08 2009-09-04 53.710 169,509 +3,767 0.36% 9,104,402
2009-09-07 2009-09-03 52.118 165,742 -8,789 0.35% 8,638,075
2009-09-04 2009-09-02 50.652 174,531 -5,023 0.37% 8,840,378
2009-09-03 2009-09-01 51.608 179,554 -1,256 0.38% 9,266,404
2009-09-02 2009-08-31 51.608 180,810 -1,883 0.39% 9,331,223
2009-09-01 2009-08-28 53.902 182,693 -4,395 0.39% 9,847,441
2009-08-31 2009-08-27 54.156 187,088 -18,206 0.40% 10,132,018
2009-08-28 2009-08-26 54.985 205,294 -628 0.44% 11,288,030
2009-08-25 2009-08-21 51.863 205,922 -7,534 0.44% 10,679,681
2009-08-20 2009-08-18 51.799 213,456 +2,512 0.46% 11,056,815
2009-08-19 2009-08-17 51.353 210,944 -628 0.45% 10,832,616
2009-08-18 2009-08-14 56.259 211,572 +4,394 0.45% 11,902,824
2009-08-17 2009-08-13 57.852 207,178 +628 0.44% 11,985,623
2009-08-14 2009-08-12 57.151 206,550 +10,045 0.44% 11,804,531
2009-08-13 2009-08-11 58.298 196,505 +10,045 0.42% 11,455,810
2009-08-12 2009-08-10 58.298 186,460 +3,767 0.40% 10,870,209
2009-08-11 2009-08-07 57.597 182,693 +628 0.39% 10,522,561
2009-08-10 2009-08-06 57.597 182,065 -7,534 0.39% 10,486,390
2009-08-07 2009-08-05 59.445 189,599 +9,417 0.40% 11,270,646
2009-08-06 2009-08-04 58.425 180,182 +5,651 0.38% 10,527,175
2009-08-04 2009-07-31 56.195 174,531 -238,255 0.37% 9,807,815
2009-07-31 2009-07-29 55.877 412,786 +6,906 0.88% 23,065,117
2009-07-30 2009-07-28 57.661 405,880 -4,394 0.87% 23,403,313
2009-07-29 2009-07-27 57.916 410,274 -628 0.88% 23,761,234
2009-07-28 2009-07-24 56.132 410,902 -1,256 0.88% 23,064,565
2009-07-27 2009-07-23 55.940 412,158 -1,256 0.88% 23,056,287
2009-07-24 2009-07-22 56.896 413,414 -1,883 0.88% 23,521,648
2009-07-23 2009-07-21 56.705 415,297 -1,883 0.89% 23,549,404
2009-07-22 2009-07-20 56.386 417,180 -2,512 0.89% 23,523,279
2009-07-21 2009-07-17 53.710 419,692 -84,754 0.90% 22,541,841
2009-07-20 2009-07-16 51.863 504,446 -43,947 1.08% 26,161,955
2009-07-17 2009-07-15 46.957 548,393 -13,184 1.17% 25,750,787
2009-07-13 2009-07-09 44.281 561,577 -7,534 1.20% 24,867,105
2009-07-10 2009-07-08 44.281 569,111 -16,323 1.22% 25,200,717
2009-07-03 2009-06-30 44.918 585,434 +3,139 1.25% 26,296,513
2009-07-02 2009-06-29 44.217 582,295 +8,162 1.24% 25,747,416
2009-06-29 2009-06-25 43.325 574,133 +3,139 1.23% 24,874,395
2009-06-26 2009-06-24 43.516 570,994 +7,534 1.22% 24,847,538
2009-06-18 2009-06-16 43.899 563,460 -5,651 1.20% 24,735,086
2009-06-17 2009-06-15 46.065 569,111 -3,139 1.22% 26,215,998
2009-06-15 2009-06-11 45.300 572,250 +16,951 1.22% 25,923,075
2009-06-11 2009-06-09 44.854 555,299 +9,417 1.19% 24,907,530
2009-06-09 2009-06-05 45.491 545,882 -3,766 1.17% 24,832,938
2009-06-08 2009-06-04 46.001 549,648 -8,162 1.17% 25,284,418
2009-06-03 2009-06-01 46.766 557,810 -31,391 1.19% 26,086,359
2009-05-22 2009-05-20 43.389 589,201 -32,332 1.26% 25,564,759
2009-05-20 2009-05-18 38.228 621,533 -17,579 1.33% 23,760,006
2009-05-12 2009-05-08 37.400 639,112 -627 1.37% 23,902,657
2009-05-11 2009-05-07 36.954 639,739 +627 1.37% 23,640,787
2009-05-06 2009-05-04 33.704 639,112 +1,193 1.37% 21,540,896
2009-05-05 2009-04-30 31.761 637,919 -6,906 1.36% 20,261,044
2009-05-04 2009-04-29 31.793 644,825 +14,440 1.38% 20,500,928
2009-04-30 2009-04-28 30.710 630,385 +3,139 1.35% 19,359,049
2009-04-29 2009-04-27 32.175 627,246 +60,270 1.34% 20,181,823
2009-04-27 2009-04-23 33.832 566,976 -314 1.21% 19,181,842
2009-04-24 2009-04-22 32.812 567,290 +9,417 1.21% 18,614,161
2009-04-16 2009-04-14 35.170 557,873 -39,866 1.19% 19,620,295
2009-04-07 2009-04-03 31.570 597,739 +628 1.28% 18,870,628
2009-04-03 2009-04-01 29.467 597,111 -16,919 1.28% 17,595,350
2009-04-02 2009-03-31 28.990 614,030 -18,238 1.31% 17,800,496
2009-04-01 2009-03-30 28.352 632,268 -14,723 1.35% 17,926,369
2009-03-26 2009-03-24 27.938 646,991 -11,049 1.38% 18,075,859
2009-03-25 2009-03-23 27.779 658,040 -10,924 1.41% 18,279,735
2009-02-26 2009-02-24 27.301 668,964 +30,763 1.43% 18,263,528
2009-02-25 2009-02-23 28.098 638,201 +26,996 1.36% 17,931,936
2009-02-23 2009-02-19 27.715 611,205 +36,413 1.31% 16,939,761
2009-02-17 2009-02-13 28.990 574,792 -20,184 1.23% 16,663,001
2009-02-16 2009-02-12 28.034 594,976 +9,103 1.27% 16,679,508
2009-02-13 2009-02-11 28.034 585,873 +19,776 1.25% 16,424,315
2009-02-11 2009-02-09 28.161 566,097 +20,090 1.21% 15,942,052
2009-02-10 2009-02-06 28.034 546,007 +10,673 1.17% 15,306,715
2009-02-05 2009-02-03 25.613 535,334 -1,947 1.14% 13,711,406
2009-01-13 2009-01-09 27.906 537,281 -6,749 1.15% 14,993,627
2009-01-12 2009-01-08 27.938 544,030 -7,219 1.16% 15,199,299
2009-01-07 2009-01-05 29.690 551,249 -1,539 1.18% 16,366,840
2008-12-11 2008-12-09 28.193 552,788 +57,131 1.18% 15,584,863
2008-12-10 2008-12-08 28.289 495,657 +53,364 1.06% 14,021,527
2008-12-09 2008-12-05 26.377 442,293 +5,650 0.94% 11,666,525
2008-12-05 2008-12-03 24.530 436,643 +9,418 0.93% 10,710,712
2008-12-03 2008-12-01 23.861 427,225 -1,256 0.91% 10,193,882
2008-12-01 2008-11-27 21.089 428,481 +1,099 0.92% 9,036,301
2008-11-28 2008-11-26 20.962 427,382 -232,290 0.91% 8,958,664
2008-11-27 2008-11-25 20.165 659,672 -81,616 1.41% 13,302,488
2008-11-26 2008-11-24 20.261 741,288 -78,476 1.58% 15,019,145
2008-11-25 2008-11-21 20.325 819,764 -84,755 1.75% 16,661,367
2008-11-24 2008-11-20 19.433 904,519 -82,871 1.93% 17,577,158
2008-11-21 2008-11-19 20.994 987,390 +559,982 2.11% 20,728,852
2008-11-19 2008-11-17 22.618 427,408 +33,274 0.91% 9,667,231
2008-11-18 2008-11-14 23.255 394,134 -77,849 0.84% 9,165,747
2008-11-17 2008-11-13 22.778 471,983 +77,849 1.01% 10,750,620
2008-11-14 2008-11-12 23.415 394,134 -62,154 0.84% 9,228,526
2008-11-13 2008-11-11 23.160 456,288 +112,379 0.97% 10,567,556
2008-11-05 2008-11-03 21.280 343,909 -1,231,766 0.73% 7,318,484
2008-11-04 2008-10-31 20.962 1,575,675 -14,439 3.37% 33,028,865
2008-11-03 2008-10-30 21.663 1,590,114 -20,090 3.40% 34,445,960
2008-10-31 2008-10-29 19.592 1,610,204 +1,247,486 3.44% 31,546,932
2008-10-30 2008-10-28 19.114 362,718 -16,951 0.77% 6,933,004
2008-10-29 2008-10-27 18.413 379,669 +3,139 0.81% 6,990,916
2008-10-28 2008-10-24 22.363 376,530 +30,135 0.80% 8,420,499
2008-10-27 2008-10-23 25.422 346,395 -28,879 0.74% 8,805,938
2008-10-24 2008-10-22 25.963 375,274 +28,879 0.80% 9,743,325
2008-10-23 2008-10-21 27.237 346,395 -18,834 0.74% 9,434,934
2008-10-22 2008-10-20 28.926 365,229 +28,251 0.78% 10,564,580
2008-10-16 2008-10-14 31.220 336,978 +11,301 0.72% 10,520,315
2008-10-15 2008-10-13 30.073 325,677 +6,278 0.70% 9,794,002
2008-10-08 2008-10-03 42.369 319,399 -3,767 0.68% 13,532,758
2008-10-02 2008-09-29 44.599 323,166 +628 0.69% 14,413,014
2008-09-26 2008-09-24 47.148 322,538 +2,511 0.69% 15,207,006
2008-09-25 2008-09-23 49.314 320,027 -627 0.68% 15,781,878
2008-09-24 2008-09-22 52.372 320,654 +17,578 0.68% 16,793,437
2008-09-19 2008-09-17 48.486 303,076 -1,424,503 0.65% 14,694,923
2008-09-18 2008-09-16 53.519 1,727,579 -531,128 3.69% 92,458,813
2008-09-17 2008-09-12 53.647 2,258,707 -12,556 4.82% 121,172,230
2008-09-11 2008-09-09 60.400 2,271,263 +9,417 4.85% 137,185,078
2008-09-08 2008-09-04 60.528 2,261,846 +628 4.83% 136,904,508
2008-09-02 2008-08-29 64.988 2,261,218 +628 4.83% 146,951,397
2008-09-01 2008-08-28 60.974 2,260,590 +1,883 4.83% 137,836,695
2008-08-28 2008-08-26 59.954 2,258,707 -3,139 4.82% 135,419,321
2008-08-27 2008-08-25 60.528 2,261,846 -3,139 4.83% 136,904,508
2008-08-13 2008-08-11 60.528 2,264,985 +1,256 4.84% 137,094,505
2008-08-12 2008-08-08 63.395 2,263,729 +1,783 4.84% 143,508,831
2008-08-11 2008-08-07 65.306 2,261,946 -17,579 4.83% 147,719,290
2008-08-08 2008-08-05 64.191 2,279,525 +2,511 4.87% 146,325,672
2008-08-07 2008-08-04 67.536 2,277,014 -9,417 4.86% 153,780,999
2008-07-28 2008-07-24 75.660 2,286,431 -3,139 4.88% 172,990,730
2008-07-25 2008-07-23 74.545 2,289,570 +47,714 4.89% 170,675,388
2008-07-24 2008-07-22 73.589 2,241,856 +1,883 4.79% 164,976,015
2008-07-23 2008-07-21 74.545 2,239,973 +10,673 4.78% 166,978,193
2008-07-21 2008-07-17 72.315 2,229,300 +37,669 4.76% 161,211,304
2008-07-14 2008-07-10 74.545 2,191,631 -10,673 4.68% 163,374,552
2008-07-11 2008-07-09 72.633 2,202,304 -82,087 4.70% 159,960,676
2008-07-10 2008-07-08 72.155 2,284,391 -476,508 4.88% 164,831,330
2008-07-09 2008-07-07 73.270 2,760,899 -15,695 5.90% 202,292,356
2008-07-08 2008-07-04 71.040 2,776,594 +36,413 5.93% 197,250,612
2008-07-07 2008-07-03 69.448 2,740,181 -29,507 5.85% 190,299,155
2008-07-03 2008-06-30 76.297 2,769,688 -29,508 5.92% 211,318,483
2008-07-02 2008-06-27 73.908 2,799,196 -44,574 5.98% 206,881,859
2008-06-30 2008-06-26 76.775 2,843,770 -10,045 6.07% 218,329,604
2008-06-27 2008-06-25 77.890 2,853,815 -11,301 6.10% 222,282,768
2008-06-26 2008-06-24 76.775 2,865,116 +1,884 6.12% 219,968,437
2008-06-25 2008-06-23 78.049 2,863,232 -27,153 6.12% 223,472,321
2008-06-24 2008-06-20 79.005 2,890,385 -7,534 6.17% 228,353,931
2008-06-23 2008-06-19 79.642 2,897,919 -11,300 6.19% 230,795,516
2008-06-20 2008-06-18 81.872 2,909,219 -18,207 6.21% 238,182,942
2008-06-19 2008-06-17 80.598 2,927,426 -5,964 6.25% 235,943,253
2008-06-18 2008-06-16 79.960 2,933,390 -5,650 6.27% 234,554,973
2008-06-17 2008-06-13 78.368 2,939,040 -37,669 6.28% 230,325,340
2008-06-16 2008-06-12 80.438 2,976,709 -45,830 6.36% 239,441,200
2008-06-13 2008-06-11 83.783 3,022,539 +22,601 6.46% 253,237,944
2008-06-12 2008-06-10 84.420 2,999,938 -4,395 6.41% 253,255,724
2008-06-11 2008-06-06 89.995 3,004,333 +1,256 6.42% 270,375,688
2008-06-10 2008-06-05 90.792 3,003,077 -4,395 6.41% 272,654,358
2008-06-05 2008-06-03 92.385 3,007,472 +183,624 6.42% 277,843,798
2008-06-04 2008-06-02 90.792 2,823,848 -13,812 6.03% 256,381,859
2008-06-02 2008-05-29 91.429 2,837,660 -6,278 6.06% 259,443,845
2008-05-27 2008-05-23 92.862 2,843,938 +4,395 6.07% 264,094,769
2008-05-22 2008-05-20 97.004 2,839,543 +55,875 6.07% 275,446,249
2008-05-21 2008-05-19 100.667 2,783,668 +14,440 5.95% 280,224,199
2008-05-20 2008-05-16 98.756 2,769,228 +3,139 5.91% 273,477,452
2008-05-16 2008-05-14 100.030 2,766,089 +8,161 5.91% 276,692,199
2008-05-15 2008-05-13 98.756 2,757,928 +10,359 5.89% 272,361,511
2008-05-14 2008-05-09 96.207 2,747,569 -1,883 5.87% 264,336,215
2008-05-09 2008-05-07 104.012 2,749,452 -1,256 5.87% 285,976,564
2008-05-08 2008-05-06 109.746 2,750,708 -3,139 5.88% 301,880,342
2008-05-07 2008-05-05 110.702 2,753,847 -13,812 5.88% 304,856,692
2008-05-06 2008-05-02 108.313 2,767,659 +62,781 5.91% 299,773,069
2008-05-05 2008-04-30 103.853 2,704,878 +12,557 5.78% 280,909,482
2008-05-02 2008-04-29 102.579 2,692,321 -2,951 5.75% 276,174,659
2008-04-30 2008-04-28 104.171 2,695,272 -26,368 5.76% 280,770,496
2008-04-29 2008-04-25 104.809 2,721,640 +1,255 5.81% 285,251,340
2008-04-24 2008-04-22 95.570 2,720,385 +8,162 5.81% 259,987,665
2008-04-23 2008-04-21 92.703 2,712,223 -11,301 5.79% 251,431,392
2008-04-22 2008-04-18 93.499 2,723,524 -6,278 5.82% 254,648,093
2008-04-21 2008-04-17 94.614 2,729,802 +7,848 5.83% 258,278,772
2008-04-18 2008-04-16 95.252 2,721,954 +17,579 5.81% 259,270,489
2008-04-17 2008-04-15 98.119 2,704,375 -131,213 5.78% 265,349,788
2008-04-16 2008-04-14 99.712 2,835,588 -199,016 6.06% 282,740,866
2008-04-15 2008-04-11 100.189 3,034,604 -45,516 6.48% 304,035,147
2008-04-11 2008-04-09 94.296 3,080,120 +317,683 6.58% 290,442,699
2008-04-10 2008-04-08 100.030 2,762,437 -57,131 5.90% 276,326,889
2008-04-09 2008-04-07 101.942 2,819,568 -57,131 6.02% 287,431,041
2008-04-08 2008-04-03 98.756 2,876,699 +46,772 6.14% 284,090,841
2008-04-07 2008-04-02 96.048 2,829,927 +42,691 6.04% 271,808,895
2008-04-02 2008-03-31 92.066 2,787,236 +8,162 5.95% 256,609,483
2008-04-01 2008-03-28 94.455 2,779,074 +48,969 5.94% 262,497,956
2008-03-31 2008-03-27 89.517 2,730,105 +13,184 5.83% 244,391,888
2008-03-28 2008-03-26 90.155 2,716,921 +104,845 5.80% 244,942,735
2008-03-27 2008-03-25 85.854 2,612,076 +74,081 5.58% 224,256,838
2008-03-26 2008-03-20 75.819 2,537,995 -38,924 5.42% 192,428,252
2008-03-25 2008-03-19 79.642 2,576,919 +32,646 5.50% 205,230,495
2008-03-20 2008-03-18 76.775 2,544,273 +82,243 5.43% 195,335,810
2008-03-19 2008-03-17 78.845 2,462,030 -10,045 5.26% 194,119,722
2008-03-18 2008-03-14 84.102 2,472,075 -478,392 5.28% 207,905,839
2008-03-14 2008-03-12 89.677 2,950,467 +33,274 6.30% 264,588,081
2008-03-12 2008-03-10 89.040 2,917,193 -15,067 6.23% 259,745,535
2008-03-11 2008-03-07 94.774 2,932,260 -21,660 6.26% 277,901,290
2008-03-10 2008-03-06 96.844 2,953,920 +628 6.31% 286,070,733
2008-03-07 2008-03-05 95.570 2,953,292 -31,390 6.31% 282,246,627
2008-03-06 2008-03-04 95.252 2,984,682 +2,511 6.38% 284,295,753
2008-03-05 2008-03-03 99.393 2,982,171 +5,022 6.37% 296,406,862
2008-03-03 2008-02-28 100.667 2,977,149 +32,647 6.36% 299,701,399
2008-02-29 2008-02-27 98.437 2,944,502 +23,856 6.29% 289,848,762
2008-02-28 2008-02-26 93.340 2,920,646 -9,731 6.24% 272,613,688
2008-02-27 2008-02-25 92.862 2,930,377 -3,766 6.26% 272,121,698
2008-02-26 2008-02-22 94.296 2,934,143 -26,055 6.27% 276,677,666
2008-02-25 2008-02-21 97.482 2,960,198 -8,161 6.32% 288,564,767
2008-02-22 2008-02-20 100.189 2,968,359 -31,391 6.34% 297,398,101
2008-02-21 2008-02-19 102.579 2,999,750 -13,812 6.41% 307,710,312
2008-02-20 2008-02-18 99.552 3,013,562 +7,534 6.44% 300,006,918
2008-02-19 2008-02-15 97.800 3,006,028 +13,812 6.42% 293,989,970
2008-02-18 2008-02-14 96.207 2,992,216 +11,301 6.39% 287,873,044
2008-02-15 2008-02-13 93.977 2,980,915 -19,463 6.37% 280,138,452
2008-02-14 2008-02-12 96.526 3,000,378 +72,199 6.41% 289,614,110
2008-02-13 2008-02-11 93.977 2,928,179 -5,651 6.25% 275,182,463
2008-02-12 2008-02-06 99.074 2,933,830 +50,225 6.27% 290,667,484
2008-02-11 2008-02-04 103.216 2,883,605 +45,830 6.16% 297,633,558
2008-02-05 2008-02-01 97.163 2,837,775 +57,759 6.06% 275,726,758
2008-02-04 2008-01-31 91.110 2,780,016 +50,853 5.94% 253,287,901
2008-02-01 2008-01-30 96.207 2,729,163 +95,427 5.83% 262,565,423
2008-01-31 2008-01-29 97.800 2,633,736 +7,534 5.63% 257,579,759
2008-01-30 2008-01-28 96.526 2,626,202 +52,108 5.61% 253,496,445
2008-01-29 2008-01-25 100.508 2,574,094 +55,875 5.50% 258,716,950
2008-01-28 2008-01-24 93.977 2,518,219 +33,902 5.38% 236,655,515
2008-01-25 2008-01-23 95.252 2,484,317 -40,808 5.31% 236,635,183
2008-01-24 2008-01-22 88.562 2,525,125 -34,215 5.39% 223,629,346
2008-01-23 2008-01-21 100.667 2,559,340 -31,705 5.47% 257,641,716
2008-01-22 2008-01-18 106.720 2,591,045 +985,036 5.53% 276,516,390
2008-01-21 2008-01-17 106.561 1,606,009 +30,762 3.43% 171,137,512
2008-01-18 2008-01-16 105.127 1,575,247 -985,035 3.36% 165,601,291
2008-01-17 2008-01-15 112.614 2,560,282 -8,789 5.47% 288,322,369
2008-01-16 2008-01-14 113.410 2,569,071 -22,668 5.49% 291,358,184
2008-01-15 2008-01-11 110.861 2,591,739 +16,389 5.54% 287,323,815
2008-01-14 2008-01-10 114.684 2,575,350 +86,011 5.50% 295,351,973
2008-01-10 2008-01-08 112.295 2,489,339 +6,905 5.32% 279,540,206
2008-01-09 2008-01-07 104.649 2,482,434 +6,906 5.30% 259,785,078
2008-01-07 2008-01-03 109.109 2,475,528 -19,462 5.29% 270,103,079
2008-01-04 2008-01-02 112.773 2,494,990 -3,139 5.33% 281,367,018
2007-12-28 2007-12-24 113.729 2,498,129 +877,680 5.34% 284,108,478
2007-12-27 2007-12-20 111.021 1,620,449 -870,774 3.46% 179,903,356
2007-12-21 2007-12-19 109.906 2,491,223 +23,857 5.32% 273,799,604
2007-12-20 2007-12-18 111.976 2,467,366 +10,673 5.27% 276,286,727
2007-12-18 2007-12-14 118.029 2,456,693 -88,522 5.25% 289,961,420
2007-12-17 2007-12-13 113.410 2,545,215 -593,909 5.44% 288,652,676
2007-12-14 2007-12-12 119.463 3,139,124 -2,511 6.71% 375,008,279
2007-12-13 2007-12-11 124.241 3,141,635 -5,022 6.71% 390,320,580
2007-12-12 2007-12-10 122.648 3,146,657 -25,113 6.72% 385,932,410
2007-12-10 2007-12-06 129.975 3,171,770 -12,556 6.77% 412,252,185
2007-12-07 2007-12-05 126.471 3,184,326 -5,650 6.80% 402,725,516
2007-12-06 2007-12-04 124.241 3,189,976 -6,279 6.81% 396,326,525
2007-12-04 2007-11-30 119.781 3,196,255 +6,279 6.83% 382,851,525
2007-12-03 2007-11-29 119.463 3,189,976 +15,695 6.81% 381,083,197
2007-11-29 2007-11-27 116.118 3,174,281 +29,507 6.78% 368,590,399
2007-11-28 2007-11-26 116.755 3,144,774 +16,323 6.72% 367,167,756
2007-11-27 2007-11-23 112.295 3,128,451 +47,086 6.68% 351,309,258
2007-11-23 2007-11-21 118.188 3,081,365 +36,413 6.58% 364,181,744
2007-11-22 2007-11-20 122.489 3,044,952 +36,413 6.50% 372,973,445
2007-11-21 2007-11-19 120.896 3,008,539 +62,781 6.43% 363,721,139
2007-11-20 2007-11-16 120.100 2,945,758 +84,754 6.29% 353,785,095
2007-11-19 2007-11-15 124.560 2,861,004 +16,951 6.11% 356,366,063
2007-11-16 2007-11-14 117.233 2,844,053 +3,139 6.07% 333,416,141
2007-11-12 2007-11-08 122.330 2,840,914 -79,104 6.07% 347,528,502
2007-11-08 2007-11-06 124.878 2,920,018 +2,512 6.24% 364,647,056
2007-11-07 2007-11-05 124.560 2,917,506 -25,113 6.23% 363,403,940
2007-11-06 2007-11-02 131.887 2,942,619 -3,767 6.29% 388,092,717
2007-11-01 2007-10-30 137.143 2,946,386 +886,469 6.29% 404,076,798
2007-10-31 2007-10-29 139.532 2,059,917 -886,469 4.40% 287,425,270
2007-10-30 2007-10-26 136.665 2,946,386 +53,364 6.29% 402,668,865
2007-10-29 2007-10-25 136.665 2,893,022 +72,198 6.18% 395,375,856
2007-10-26 2007-10-24 136.984 2,820,824 +59,015 6.03% 386,407,513
2007-10-25 2007-10-23 136.028 2,761,809 +62,781 5.90% 375,683,942
2007-10-23 2007-10-18 136.347 2,699,028 +3,139 5.76% 368,003,777
2007-10-22 2007-10-17 136.347 2,695,889 +11,928 5.76% 367,575,784
2007-10-18 2007-10-16 132.046 2,683,961 +77,849 5.73% 354,406,642
2007-10-17 2007-10-15 127.427 2,606,112 +74,709 5.57% 332,088,766
2007-10-16 2007-10-12 127.108 2,531,403 +363,503 5.41% 321,762,407
2007-10-15 2007-10-11 126.790 2,167,900 +239,824 4.63% 274,867,526
2007-10-12 2007-10-10 125.197 1,928,076 +62,781 4.12% 241,389,189
2007-10-11 2007-10-09 123.923 1,865,295 +85,068 3.98% 231,152,313
2007-10-10 2007-10-08 124.241 1,780,227 -254,263 3.80% 221,177,583
2007-10-09 2007-10-05 124.241 2,034,490 -1,256 4.35% 252,767,529
2007-10-08 2007-10-04 119.941 2,035,746 +53,992 4.35% 244,168,529
2007-10-05 2007-10-03 122.648 1,981,754 +24,484 4.23% 243,058,934
2007-10-04 2007-10-02 126.471 1,957,270 +75,965 4.18% 247,538,276
2007-10-03 2007-09-28 121.852 1,881,305 +5,651 4.02% 229,240,721
2007-09-28 2007-09-25 124.241 1,875,654 -91,033 4.01% 233,033,550
2007-09-27 2007-09-24 126.790 1,966,687 -83,499 4.20% 249,355,778
2007-09-25 2007-09-21 125.675 2,050,186 -167,625 4.38% 257,656,669
2007-09-24 2007-09-20 127.108 2,217,811 +42,377 4.74% 281,902,252
2007-09-21 2007-09-19 123.286 2,175,434 -24,485 4.65% 268,199,518
2007-09-20 2007-09-18 121.693 2,199,919 -269,958 4.70% 267,714,054
2007-09-19 2007-09-17 123.286 2,469,877 +628 5.28% 304,500,077
2007-09-18 2007-09-14 117.711 2,469,249 -33,274 5.27% 290,656,772
2007-09-17 2007-09-13 117.073 2,502,523 -223,501 5.35% 292,979,031
2007-09-14 2007-09-12 118.826 2,726,024 -37,669 5.82% 323,921,387
2007-09-13 2007-09-11 117.870 2,763,693 -9,417 5.90% 325,756,162
2007-09-12 2007-09-10 119.781 2,773,110 -42,063 5.92% 332,166,674
2007-09-11 2007-09-07 120.896 2,815,173 -128,074 6.01% 340,343,911
2007-09-10 2007-09-06 119.144 2,943,247 -113,006 6.29% 350,670,658
2007-09-07 2007-09-05 115.003 3,056,253 -96,796 6.53% 351,477,575
2007-09-06 2007-09-04 114.366 3,153,049 -71,080 6.73% 360,600,467
2007-09-05 2007-09-03 110.861 3,224,129 -57,131 6.89% 357,431,456
2007-09-04 2007-08-31 107.994 3,281,260 -52,108 7.01% 354,357,361
2007-09-03 2007-08-30 103.853 3,333,368 +10,672 7.12% 346,180,004
2007-08-31 2007-08-29 102.260 3,322,696 -58,386 7.10% 339,779,175
2007-08-30 2007-08-28 107.039 3,381,082 -75,337 7.22% 361,906,262
2007-08-29 2007-08-27 107.357 3,456,419 -137,648 7.38% 371,071,330
2007-08-28 2007-08-24 104.490 3,594,067 -49,283 7.68% 375,544,261
2007-08-27 2007-08-23 104.490 3,643,350 -75,337 7.78% 380,693,844
2007-08-24 2007-08-22 98.756 3,718,687 -59,642 7.94% 367,242,078
2007-08-23 2007-08-21 98.119 3,778,329 -52,109 8.07% 370,724,770
2007-08-22 2007-08-20 95.411 3,830,438 +18,521 8.18% 365,465,495
2007-08-21 2007-08-17 89.199 3,811,917 -3,767 8.14% 340,018,529
2007-08-20 2007-08-16 93.659 3,815,684 -54,620 8.15% 357,372,268
2007-08-17 2007-08-15 101.623 3,870,304 -101,077 8.27% 393,311,711
2007-08-16 2007-08-14 107.994 3,971,381 -628 8.48% 428,886,492
2007-08-15 2007-08-13 109.428 3,972,009 +50,225 8.48% 434,648,396
2007-08-14 2007-08-10 108.472 3,921,784 -21,974 8.38% 425,404,327
2007-08-13 2007-08-09 111.817 3,943,758 -104,216 8.42% 440,979,591
2007-08-10 2007-08-08 108.791 4,047,974 -25,113 8.65% 440,381,979
2007-08-09 2007-08-07 109.428 4,073,087 -56,503 8.70% 445,709,144
2007-08-08 2007-08-06 106.083 4,129,590 -37,041 8.82% 438,078,849
2007-08-07 2007-08-03 106.720 4,166,631 +20,718 8.90% 444,662,970
2007-08-06 2007-08-02 98.437 4,145,913 -6,906 8.86% 408,112,390
2007-08-03 2007-08-01 102.101 4,152,819 -72,826 8.87% 424,006,147
2007-08-02 2007-07-31 103.375 4,225,645 -15,695 9.03% 436,826,349
2007-08-01 2007-07-30 101.942 4,241,340 -10,673 9.06% 432,368,636
2007-07-31 2007-07-27 101.145 4,252,013 -16,323 9.08% 430,070,278
2007-07-30 2007-07-26 105.127 4,268,336 -35,785 9.12% 448,718,170
2007-07-27 2007-07-25 105.127 4,304,121 -72,198 9.19% 452,480,146
2007-07-26 2007-07-24 105.764 4,376,319 -1,256 9.35% 462,858,423
2007-07-19 2007-07-17 94.137 4,377,575 +31,391 9.35% 412,090,115
2007-07-13 2007-07-11 88.402 4,346,184 +21,345 9.28% 384,213,139
2007-07-12 2007-07-10 91.588 4,324,839 +55,291 9.24% 396,103,710
2007-07-11 2007-07-09 86.332 4,269,548 +18,954 9.12% 368,597,434
2007-07-06 2007-07-04 83.942 4,250,594 +15,695 9.08% 356,805,353
2007-07-04 2007-06-29 82.190 4,234,899 +48,970 9.05% 348,067,825
2007-07-03 2007-06-28 81.394 4,185,929 +22,601 8.94% 340,709,214
2007-06-29 2007-06-27 79.164 4,163,328 +45,830 8.89% 329,585,530
2007-06-27 2007-06-25 79.483 4,117,498 +51,480 8.79% 327,269,146
2007-06-26 2007-06-22 78.208 4,066,018 8.68% 317,996,185

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top