History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.495 93,649 +0 0.07% 46,356
2025-10-13 2025-10-09 0.500 93,649 +0 0.07% 46,824
2025-10-10 2025-10-08 0.510 93,649 +0 0.07% 47,761
2025-10-09 2025-10-06 0.485 93,649 +0 0.07% 45,420
2025-10-08 2025-10-03 0.485 93,649 +0 0.07% 45,420
2025-10-06 2025-10-02 0.450 93,649 +0 0.07% 42,142
2025-10-03 2025-09-30 0.450 93,649 +0 0.07% 42,142
2025-10-02 2025-09-29 0.490 93,649 +0 0.07% 45,888
2025-09-30 2025-09-26 0.490 93,649 +0 0.07% 45,888
2025-09-29 2025-09-25 0.490 93,649 +0 0.07% 45,888
2025-09-26 2025-09-24 0.445 93,649 +0 0.07% 41,674
2025-09-25 2025-09-23 0.445 93,649 +0 0.07% 41,674
2025-09-24 2025-09-22 0.395 93,649 +0 0.07% 36,991
2025-09-23 2025-09-19 0.380 93,649 +0 0.07% 35,587
2025-09-22 2025-09-18 0.380 93,649 +0 0.07% 35,587
2025-09-19 2025-09-17 0.375 93,649 +0 0.07% 35,118
2025-09-18 2025-09-16 0.375 93,649 +0 0.07% 35,118
2025-09-17 2025-09-15 0.375 93,649 +0 0.07% 35,118
2025-09-16 2025-09-12 0.395 93,649 +0 0.07% 36,991
2025-09-15 2025-09-11 0.410 93,649 +0 0.07% 38,396
2025-09-12 2025-09-10 0.410 93,649 +0 0.07% 38,396
2025-09-11 2025-09-09 0.410 93,649 +0 0.07% 38,396
2025-09-10 2025-09-08 0.450 93,649 +0 0.07% 42,142
2025-09-09 2025-09-05 0.425 93,649 +0 0.07% 39,801
2025-09-08 2025-09-04 0.425 93,649 +0 0.07% 39,801
2025-09-05 2025-09-03 0.430 93,649 +0 0.07% 40,269
2025-09-04 2025-09-02 0.430 93,649 +0 0.07% 40,269
2025-09-03 2025-09-01 0.430 93,649 +0 0.07% 40,269
2025-09-02 2025-08-29 0.430 93,649 +0 0.07% 40,269
2025-09-01 2025-08-28 0.435 93,649 +0 0.07% 40,737
2025-08-29 2025-08-27 0.485 93,649 +0 0.07% 45,420
2025-08-28 2025-08-26 0.460 93,649 +0 0.07% 43,079
2025-08-27 2025-08-25 0.470 93,649 +0 0.07% 44,015
2025-08-26 2025-08-22 0.475 93,649 +0 0.07% 44,483
2025-08-25 2025-08-21 0.475 93,649 +0 0.07% 44,483
2025-08-22 2025-08-20 0.435 93,649 -500 0.07% 40,737
2025-04-28 2025-04-24 0.365 94,149 -15,000 0.07% 34,364
2025-03-12 2025-03-10 0.395 109,149 -10,000 0.08% 43,114
2025-03-07 2025-03-05 0.495 119,149 +15,200 0.09% 58,979
2025-02-24 2025-02-20 0.400 103,949 -35,000 0.12% 41,580
2025-02-18 2025-02-14 0.435 138,949 +15,000 0.15% 60,443
2025-01-14 2025-01-10 0.520 123,949 +20,000 0.14% 64,453
2025-01-07 2025-01-03 0.451 103,949 +4,764 0.12% 46,845
2024-11-20 2024-11-18 0.498 99,185 -5 0.12% 49,376
2024-11-18 2024-11-14 0.429 99,190 -1 0.12% 42,590
2024-11-15 2024-11-13 0.448 99,191 -9,759 0.12% 44,483
2024-05-22 2024-05-20 0.468 108,950 -7,336 0.14% 50,939
2024-05-16 2024-05-13 0.477 116,286 +40,873 0.15% 55,478
2024-05-14 2024-05-10 0.448 75,413 +7,337 0.10% 33,820
2024-05-10 2024-05-08 0.582 68,076 +3,144 0.09% 39,623
2024-05-09 2024-05-07 0.592 64,932 +2,096 0.08% 38,413
2024-05-08 2024-05-06 0.620 62,836 +32,489 0.08% 38,971
2024-05-03 2024-04-30 0.935 30,347 +2,096 0.04% 28,377
2024-04-26 2024-04-24 1.174 28,251 +3,144 0.04% 33,156
2024-04-05 2024-04-02 1.202 25,107 -2,515 0.03% 30,185
2024-01-08 2024-01-04 1.336 27,622 -147 0.04% 36,898
2024-01-04 2024-01-02 1.336 27,769 -944 0.04% 37,095
2023-12-18 2023-12-14 1.422 28,713 -3,144 0.04% 40,822
2023-11-27 2023-11-23 1.336 31,857 -17 0.04% 42,556
2023-07-26 2023-07-24 1.279 31,874 -105,851 0.04% 40,754
2023-07-25 2023-07-21 1.307 137,725 -1,048 0.17% 180,035
2023-07-24 2023-07-20 1.307 138,773 -1,048 0.18% 181,405
2023-06-09 2023-06-07 1.317 139,821 +104,803 0.18% 184,109
2023-05-24 2023-05-22 1.145 35,018 -23,057 0.04% 40,096
2023-05-10 2023-05-08 1.155 58,075 -1,048 0.07% 67,050
2023-03-30 2023-03-28 1.269 59,123 -2,096 0.07% 75,030
2023-03-01 2023-02-27 1.355 61,219 -1,048 0.08% 82,947
2023-02-27 2023-02-23 1.298 62,267 -1,048 0.08% 80,802
2022-09-16 2022-09-14 1.345 63,315 -17,817 0.10% 85,182
2022-09-15 2022-09-13 1.412 81,132 +17,817 0.12% 114,572
2022-07-06 2022-07-04 1.574 63,315 -10,480 0.10% 99,682
2022-06-30 2022-06-28 1.450 73,795 -19,913 0.11% 107,027
2022-06-27 2022-06-23 1.460 93,708 -10,481 0.14% 136,802
2022-06-24 2022-06-22 1.469 104,189 -31,441 0.16% 153,097
2022-06-23 2022-06-21 1.460 135,630 +76,507 0.21% 198,003
2022-06-20 2022-06-16 1.288 59,123 -55,546 0.09% 76,158
2022-06-17 2022-06-15 1.326 114,669 -32,489 0.17% 152,085
2022-06-16 2022-06-14 1.317 147,158 +88,035 0.22% 193,770
2022-06-13 2022-06-09 1.193 59,123 -2,620 0.09% 70,516
2021-10-21 2021-10-19 1.155 61,743 -20,961 0.10% 71,285
2021-10-12 2021-10-08 1.078 82,704 -2,096 0.13% 89,172
2021-08-09 2021-08-05 1.116 84,800 +16,769 0.13% 94,669
2021-08-04 2021-08-02 1.078 68,031 -2,096 0.11% 73,352
2021-07-29 2021-07-27 1.174 70,127 +10,454 0.11% 82,303
2021-07-20 2021-07-16 1.174 59,673 +31,179 0.37% 70,034
2021-07-13 2021-07-09 1.145 28,494 -1 0.18% 32,626
2021-06-25 2021-06-23 1.355 28,495 -3,144 0.18% 38,608
2021-06-23 2021-06-21 1.193 31,639 -19,735 0.20% 37,742
2021-06-22 2021-06-18 1.222 51,374 -5,105 0.20% 62,793
2021-06-08 2021-06-04 1.281 56,479 -1,702 0.22% 72,351
2021-06-07 2021-06-03 1.399 58,181 -3,403 0.22% 81,369
2021-06-04 2021-06-02 1.352 61,584 -1,702 0.24% 83,233
2021-06-01 2021-05-28 1.293 63,286 -3,404 0.24% 81,815
2021-05-31 2021-05-27 1.322 66,690 -11,912 0.26% 88,175
2021-05-04 2021-04-30 1.140 78,602 -2,574 0.30% 89,606
2021-04-19 2021-04-15 0.923 81,176 -5 0.31% 74,891
2021-04-12 2021-04-08 0.958 81,181 -3,404 0.31% 77,758
2021-04-07 2021-03-31 0.940 84,585 -10,210 0.32% 79,527
2021-04-01 2021-03-30 0.934 94,795 -426 0.36% 88,570
2021-03-30 2021-03-26 0.764 95,221 +3,404 0.37% 72,741
2021-03-02 2021-02-26 0.811 91,817 +3,403 0.35% 74,457
2021-02-24 2021-02-22 0.829 88,414 -5,105 0.34% 73,256
2021-02-22 2021-02-18 0.840 93,519 -255 0.36% 78,585
2021-02-18 2021-02-16 0.823 93,774 +6,807 0.36% 77,146
2021-02-17 2021-02-11 0.934 86,967 +3,403 0.33% 81,256
2021-02-10 2021-02-08 0.975 83,564 +3,404 0.32% 81,513
2021-02-05 2021-02-03 1.017 80,160 -1,702 0.31% 81,490
2021-01-25 2021-01-21 1.116 81,862 +3,897 0.31% 91,398
2021-01-18 2021-01-14 1.234 77,965 +25,527 0.30% 96,210
2021-01-11 2021-01-07 1.375 52,438 -3,404 0.20% 72,105
2020-12-29 2020-12-24 1.463 55,842 +3,404 0.21% 81,708
2020-12-15 2020-12-11 1.410 52,438 +1,701 0.20% 73,954
2020-11-05 2020-11-03 1.498 50,737 +3,404 0.19% 76,027
2020-08-27 2020-08-25 1.616 47,333 -56,158 0.18% 76,489
2020-08-25 2020-08-21 1.880 103,491 -15,316 0.40% 194,605
2020-08-21 2020-08-19 1.822 118,807 -5,105 0.46% 216,424
2020-08-20 2020-08-18 1.939 123,912 -3,404 0.48% 240,286
2020-08-14 2020-08-12 2.086 127,316 -11,912 0.49% 265,591
2020-08-13 2020-08-11 1.998 139,228 +35,737 0.53% 278,168
2020-07-20 2020-07-16 1.910 103,491 -17,018 0.40% 197,646
2020-07-08 2020-07-06 2.115 120,509 -23,824 0.46% 254,932
2020-06-23 2020-06-19 2.057 144,333 -6,807 0.55% 296,849
2020-06-22 2020-06-18 2.174 151,140 -1,702 0.58% 328,612
2020-06-17 2020-06-15 2.086 152,842 +5,105 0.59% 318,840
2020-06-04 2020-06-02 1.939 147,737 -17,018 0.57% 286,487
2020-05-29 2020-05-27 1.763 164,755 -5,105 0.63% 290,443
2020-05-27 2020-05-25 1.675 169,860 +2,206 0.65% 284,471
2020-05-13 2020-05-11 1.675 167,654 -1,702 0.64% 280,776
2020-05-12 2020-05-08 1.528 169,356 -1,701 0.65% 258,747
2020-04-07 2020-04-03 1.557 171,057 +8,508 0.66% 266,372
2020-03-26 2020-03-24 1.645 162,549 -4,892 0.62% 267,451
2020-02-24 2020-02-20 1.704 167,441 +1,702 0.64% 285,339
2020-02-21 2020-02-19 1.645 165,739 +1,701 0.64% 272,700
2020-02-14 2020-02-12 1.557 164,038 -17,017 0.63% 255,442
2020-02-11 2020-02-07 1.587 181,055 +56,158 0.70% 287,261
2020-02-07 2020-02-05 1.557 124,897 +6,807 0.48% 194,491
2020-02-06 2020-02-04 1.528 118,090 +8,509 0.45% 180,421
2020-01-30 2020-01-24 1.557 109,581 +5,105 0.42% 170,641
2020-01-21 2020-01-17 1.528 104,476 -8,509 0.40% 159,622
2019-12-16 2019-12-12 1.675 112,985 -95,298 0.43% 189,220
2019-12-13 2019-12-11 1.587 208,283 +6,807 0.80% 330,460
2019-12-12 2019-12-10 1.498 201,476 +105,509 0.77% 301,901
2019-12-05 2019-12-03 1.469 95,967 +10,210 0.37% 140,982
2019-12-03 2019-11-29 1.528 85,757 -10,210 0.33% 131,022
2019-11-27 2019-11-25 1.704 95,967 -5,105 0.37% 163,539
2019-11-26 2019-11-22 1.704 101,072 +11,912 0.39% 172,239
2019-11-18 2019-11-14 1.675 89,160 +8,509 0.34% 149,320
2019-11-14 2019-11-12 1.675 80,651 +6,807 0.31% 135,069
2019-11-13 2019-11-11 1.675 73,844 -8,509 0.28% 123,669
2019-11-08 2019-11-06 1.851 82,353 -32,334 0.32% 152,437
2019-10-22 2019-10-18 1.557 114,687 +61,264 0.44% 178,592
2019-10-11 2019-10-09 1.451 53,423 -1,702 0.21% 77,540
2019-10-10 2019-10-08 1.528 55,125 +1,702 0.21% 84,222
2019-09-30 2019-09-26 1.587 53,423 -25,527 0.21% 84,761
2019-09-19 2019-09-17 1.645 78,950 -1,701 0.30% 129,901
2019-09-02 2019-08-29 1.375 80,651 +3,399 0.31% 110,899
2019-08-30 2019-08-28 1.381 77,252 +3,403 0.30% 106,679
2019-08-27 2019-08-23 1.375 73,849 +18,720 0.28% 101,546
2019-08-14 2019-08-12 1.381 55,129 -6,807 0.21% 76,129
2019-07-11 2019-07-09 1.463 61,936 +6,807 0.24% 90,624
2019-07-02 2019-06-27 1.434 55,129 -11,913 0.21% 79,045
2019-06-19 2019-06-17 1.469 67,042 +6,808 0.26% 98,489
2019-06-11 2019-06-06 1.463 60,234 +5,105 0.23% 88,134
2019-05-31 2019-05-29 1.498 55,129 -5,106 0.21% 82,608
2019-05-30 2019-05-28 1.557 60,235 -851 0.23% 93,799
2019-05-29 2019-05-27 1.645 61,086 +851 0.23% 100,508
2019-05-28 2019-05-24 1.645 60,235 +2,127 0.23% 99,108
2019-05-27 2019-05-23 1.833 58,108 -15,741 0.22% 106,535
2019-05-24 2019-05-22 1.974 73,849 +7,232 0.28% 145,809
2019-05-23 2019-05-21 1.927 66,617 +8,934 0.26% 128,399
2019-05-22 2019-05-20 1.927 57,683 +2,553 0.22% 111,179
2019-05-20 2019-05-16 1.880 55,130 -42,969 0.21% 103,667
2019-05-17 2019-05-15 1.551 98,099 +5,956 0.38% 152,184
2019-05-16 2019-05-14 1.645 92,143 +5,531 0.35% 151,608
2019-05-09 2019-05-07 1.551 86,612 +7,232 0.33% 134,364
2019-05-08 2019-05-06 1.551 79,380 +2,127 0.30% 123,145
2019-05-07 2019-05-03 1.598 77,253 -9,785 0.30% 123,477
2019-05-06 2019-05-02 1.598 87,038 +2,978 0.33% 139,117
2019-05-02 2019-04-29 1.645 84,060 +2,127 0.32% 138,309
2019-04-30 2019-04-26 1.645 81,933 +2,553 0.31% 134,809
2019-04-29 2019-04-25 1.598 79,380 +5,105 0.30% 126,877
2019-04-25 2019-04-23 1.692 74,275 +5,106 0.29% 125,700
2019-04-24 2019-04-18 1.692 69,169 -39,992 0.27% 117,059
2019-04-23 2019-04-17 1.927 109,161 +14,891 0.42% 210,399
2019-04-17 2019-04-15 1.927 94,270 +2,127 0.36% 181,698
2019-04-08 2019-04-03 2.021 92,143 +425 0.35% 186,261
2019-04-02 2019-03-29 1.974 91,718 +1,277 0.35% 181,090
2019-03-27 2019-03-25 2.021 90,441 +1,276 0.35% 182,821
2019-03-22 2019-03-20 2.021 89,165 +2,553 0.34% 180,241
2019-03-21 2019-03-19 2.068 86,612 +850 0.33% 179,152
2019-03-20 2019-03-18 2.068 85,762 +1,702 0.33% 177,394
2019-03-18 2019-03-14 2.115 84,060 -15,741 0.32% 177,825
2019-03-14 2019-03-12 2.115 99,801 +851 0.38% 211,125
2019-03-13 2019-03-11 2.115 98,950 -8,509 0.38% 209,325
2019-03-12 2019-03-08 2.068 107,459 -3,404 0.41% 222,273
2019-03-11 2019-03-07 1.880 110,863 -1,701 0.43% 208,468
2019-03-07 2019-03-05 1.880 112,564 -5,106 0.43% 211,666
2019-03-05 2019-03-01 1.880 117,670 +5,106 0.45% 221,267
2019-02-25 2019-02-21 1.833 112,564 +4,254 0.43% 206,374
2019-02-22 2019-02-20 1.880 108,310 -851 0.42% 203,667
2019-02-21 2019-02-19 1.786 109,161 +3,404 0.42% 195,004
2019-02-18 2019-02-14 1.833 105,757 +1,276 0.41% 193,894
2019-02-15 2019-02-13 1.833 104,481 +6,382 0.40% 191,555
2019-02-14 2019-02-12 1.786 98,099 +1,276 0.38% 175,243
2019-02-12 2019-02-08 1.833 96,823 -851 0.37% 177,515
2019-02-08 2019-01-31 1.880 97,674 +3,404 0.38% 183,667
2019-01-31 2019-01-29 1.786 94,270 +3,829 0.36% 168,403
2019-01-21 2019-01-17 1.880 90,441 -18,720 0.35% 170,066
2019-01-18 2019-01-16 1.880 109,161 +7,658 0.42% 205,267
2019-01-16 2019-01-14 1.880 101,503 +4,255 0.39% 190,867
2019-01-15 2019-01-11 1.974 97,248 +2,978 0.37% 192,009
2019-01-14 2019-01-10 2.021 94,270 +2,127 0.36% 190,561
2019-01-11 2019-01-09 2.068 92,143 +1,276 0.35% 190,593
2019-01-09 2019-01-07 2.068 90,867 -12,763 0.35% 187,954
2019-01-03 2018-12-31 2.209 103,630 +1,276 0.40% 228,968
2018-12-10 2018-12-06 2.209 102,354 +6,382 0.39% 226,149
2018-12-07 2018-12-05 2.256 95,972 +5,105 0.37% 216,560
2018-12-05 2018-12-03 2.303 90,867 +6,382 0.35% 209,312
2018-12-04 2018-11-30 2.492 84,485 -17,018 0.32% 210,498
2018-12-03 2018-11-29 2.256 101,503 +12,763 0.39% 229,040
2018-11-30 2018-11-28 2.256 88,740 -10,210 0.34% 200,241
2018-11-29 2018-11-27 2.303 98,950 -10,211 0.38% 227,931
2018-11-23 2018-11-21 2.256 109,161 +5,956 0.42% 246,320
2018-11-20 2018-11-16 2.303 103,205 +851 0.40% 237,733
2018-11-19 2018-11-15 2.303 102,354 -5,530 0.39% 235,772
2018-11-16 2018-11-14 2.351 107,884 +8,508 0.41% 253,582
2018-11-15 2018-11-13 2.398 99,376 -14,890 0.38% 238,256
2018-11-14 2018-11-12 2.209 114,266 -20,847 0.44% 252,468
2018-11-13 2018-11-09 2.303 135,113 +6,382 0.52% 311,233
2018-11-12 2018-11-08 2.303 128,731 +42,119 0.49% 296,532
2018-11-08 2018-11-06 2.351 86,612 -8,509 0.33% 203,582
2018-11-07 2018-11-05 2.162 95,121 +1,063 0.37% 205,696
2018-11-01 2018-10-30 2.351 94,058 +2,128 0.36% 221,084
2018-10-31 2018-10-29 2.351 91,930 -18,294 0.35% 216,082
2018-10-30 2018-10-26 2.351 110,224 +2,978 0.42% 259,082
2018-10-25 2018-10-23 2.351 107,246 +2,127 0.41% 252,083
2018-10-24 2018-10-22 2.351 105,119 +2,553 0.40% 247,083
2018-10-23 2018-10-19 2.351 102,566 +5,530 0.39% 241,082
2018-10-16 2018-10-12 2.351 97,036 -5,530 0.37% 228,084
2018-10-15 2018-10-11 2.351 102,566 +850 0.39% 241,082
2018-10-12 2018-10-10 2.398 101,716 +426 0.39% 243,866
2018-10-11 2018-10-09 2.351 101,290 -4,680 0.39% 238,083
2018-10-10 2018-10-08 2.351 105,970 +4,680 0.41% 249,083
2018-10-05 2018-10-03 2.351 101,290 +5,531 0.39% 238,083
2018-09-26 2018-09-21 2.351 95,759 -426 0.37% 225,082
2018-09-21 2018-09-19 2.445 96,185 -425 0.37% 235,127
2018-09-20 2018-09-18 2.351 96,610 -426 0.37% 227,083
2018-09-18 2018-09-14 2.445 97,036 +1,277 0.37% 237,207
2018-09-17 2018-09-13 2.445 95,759 +4,254 0.37% 234,086
2018-09-07 2018-09-05 2.492 91,505 -12,338 0.35% 227,988
2018-09-06 2018-09-04 2.680 103,843 +8,084 0.40% 278,256
2018-09-05 2018-09-03 2.727 95,759 +425 0.37% 261,095
2018-09-04 2018-08-31 2.680 95,334 -21,272 0.37% 255,455
2018-09-03 2018-08-30 2.821 116,606 -8,934 0.45% 328,900
2018-08-31 2018-08-29 2.821 125,540 +4,680 0.48% 354,099
2018-08-30 2018-08-28 2.727 120,860 +425 0.46% 329,536
2018-08-29 2018-08-27 2.821 120,435 +851 0.46% 339,700
2018-08-28 2018-08-24 2.774 119,584 -4,680 0.46% 331,678
2018-08-27 2018-08-23 2.727 124,264 -851 0.48% 338,817
2018-08-23 2018-08-21 2.586 125,115 -2,127 0.48% 323,492
2018-08-21 2018-08-17 2.539 127,242 +2,127 0.49% 323,010
2018-08-20 2018-08-16 2.351 125,115 +8,509 0.48% 294,084
2018-08-14 2018-08-10 2.821 116,606 -7,658 0.45% 328,900
2018-08-07 2018-08-03 2.727 124,264 -2,127 0.48% 338,817
2018-08-06 2018-08-02 2.680 126,391 +21,272 0.49% 338,675
2018-08-02 2018-07-31 2.492 105,119 -6,382 0.40% 261,908
2018-07-30 2018-07-26 2.821 111,501 -21,272 0.43% 314,501
2018-07-27 2018-07-25 3.009 132,773 -69,346 0.51% 399,468
2018-07-26 2018-07-24 3.197 202,119 -2,979 0.78% 646,112
2018-07-25 2018-07-23 2.915 205,098 -850 0.79% 597,785
2018-07-18 2018-07-16 2.915 205,948 -4,255 0.79% 600,262
2018-07-11 2018-07-09 3.526 210,203 -2,127 0.81% 741,126
2018-07-05 2018-07-03 3.197 212,330 -8,509 0.82% 678,753
2018-07-04 2018-06-29 3.432 220,839 -1,276 0.85% 757,862
2018-06-29 2018-06-27 3.291 222,115 +4,254 0.85% 730,916
2018-06-27 2018-06-25 3.479 217,861 -10,636 0.84% 757,884
2018-06-25 2018-06-21 3.855 228,497 +2,128 0.88% 880,818
2018-06-22 2018-06-20 3.855 226,369 +4,254 0.87% 872,615
2018-06-14 2018-06-12 4.137 222,115 -10,636 0.85% 918,866
2018-06-13 2018-06-11 4.278 232,751 +39,991 0.89% 995,691
2018-06-12 2018-06-08 4.325 192,760 -344,181 0.74% 833,674
2018-06-11 2018-06-07 4.795 536,941 +23,400 2.06% 2,574,652
2018-06-08 2018-06-06 4.795 513,541 +29,355 1.97% 2,462,448
2018-06-07 2018-06-05 4.842 484,186 +5,531 1.86% 2,344,451
2018-06-06 2018-06-04 4.936 478,655 +74,877 1.84% 2,362,673
2018-06-05 2018-06-01 4.936 403,778 +2,553 1.55% 1,993,075
2018-06-04 2018-05-31 5.171 401,225 +225,483 1.54% 2,074,782
2018-05-25 2018-05-23 4.607 175,742 +7,870 0.67% 809,643
2018-05-24 2018-05-21 4.325 167,872 +426 0.64% 726,035
2018-05-15 2018-05-11 4.701 167,446 +425 0.76% 787,166
2018-05-09 2018-05-07 4.748 167,021 +426 0.76% 793,020
2018-05-04 2018-05-02 4.842 166,595 +425 0.75% 806,661
2018-04-30 2018-04-26 4.701 166,170 +426 0.75% 781,168
2018-04-27 2018-04-25 4.795 165,744 +1,701 0.75% 794,749
2018-04-24 2018-04-20 4.701 164,043 -425 0.74% 771,169
2018-04-20 2018-04-18 4.560 164,468 -425 0.74% 749,972
2018-04-19 2018-04-17 4.560 164,893 -426 0.75% 751,910
2018-04-18 2018-04-16 4.607 165,319 -851 0.75% 761,624
2018-04-16 2018-04-12 4.513 166,170 +426 0.75% 749,921
2018-04-13 2018-04-11 4.513 165,744 -1,277 0.75% 747,999
2018-04-12 2018-04-10 4.419 167,021 -851 0.76% 738,058
2018-04-09 2018-04-04 5.030 167,872 +6,382 0.76% 844,411
2018-03-26 2018-03-22 5.171 161,490 -27,228 0.76% 835,084
2018-03-21 2018-03-19 5.406 188,718 -1,702 0.89% 1,020,241
2018-03-14 2018-03-12 6.299 190,420 +851 0.90% 1,199,524
2018-03-13 2018-03-09 6.393 189,569 +851 0.90% 1,211,987
2018-03-09 2018-03-07 5.923 188,718 +1,276 0.89% 1,117,830
2018-03-08 2018-03-06 6.017 187,442 +1,277 0.89% 1,127,895
2018-03-07 2018-03-05 5.923 186,165 +425 0.88% 1,102,708
2018-03-02 2018-02-28 6.440 185,740 -851 0.88% 1,196,238
2018-03-01 2018-02-27 6.252 186,591 -5,531 0.88% 1,166,633
2018-02-28 2018-02-26 6.205 192,122 -5,530 0.91% 1,192,183
2018-02-22 2018-02-20 6.722 197,652 +851 0.94% 1,328,706
2018-02-21 2018-02-15 6.910 196,801 -5,106 0.93% 1,359,992
2018-02-14 2018-02-12 6.487 201,907 +426 0.96% 1,309,852
2018-02-13 2018-02-09 6.252 201,481 +6,381 0.95% 1,259,730
2018-02-12 2018-02-08 5.876 195,100 +426 0.92% 1,146,460
2018-02-09 2018-02-07 5.453 194,674 +2,127 0.92% 1,061,592
2018-02-08 2018-02-06 5.218 192,547 +5,105 0.91% 1,004,735
2018-02-07 2018-02-05 5.782 187,442 -3,403 0.89% 1,083,837
2018-02-06 2018-02-02 5.641 190,845 -4,680 0.90% 1,076,599
2018-01-30 2018-01-26 5.876 195,525 +4,680 0.93% 1,148,958
2018-01-29 2018-01-25 5.876 190,845 +6,381 0.90% 1,121,457
2018-01-26 2018-01-24 5.594 184,464 +28,079 0.87% 1,031,930
2018-01-25 2018-01-23 5.406 156,385 -14,890 0.74% 845,444
2018-01-19 2018-01-17 4.748 171,275 +14,890 0.81% 813,218
2017-11-14 2017-11-10 3.949 156,385 -1,021 0.80% 617,541
2017-11-07 2017-11-03 3.667 157,406 -1,701 0.80% 577,175
2017-10-19 2017-10-17 3.103 159,107 +1,701 0.81% 493,657
2017-09-14 2017-09-12 3.056 157,406 -340 0.80% 480,979
2017-09-13 2017-09-11 3.197 157,746 -1,276 0.80% 504,265
2017-09-07 2017-09-05 3.244 159,022 -426 0.81% 515,820
2017-09-01 2017-08-30 3.291 159,448 +1,277 0.81% 524,697
2017-08-28 2017-08-24 3.338 158,171 -5,106 0.81% 527,931
2017-08-25 2017-08-22 3.667 163,277 -14,890 0.83% 598,703
2017-08-24 2017-08-21 3.761 178,167 +19,996 0.91% 670,053
2017-08-18 2017-08-16 3.855 158,171 -21,272 0.81% 609,723
2017-08-14 2017-08-10 4.184 179,443 +21,272 0.91% 750,772
2017-07-12 2017-07-10 3.761 158,171 -21,272 0.81% 594,852
2017-07-10 2017-07-06 3.902 179,443 -1,277 0.91% 700,159
2017-05-31 2017-05-26 4.795 180,720 +19,996 0.92% 866,559
2017-05-29 2017-05-25 4.466 160,724 -851 0.82% 717,788
2017-05-26 2017-05-24 4.372 161,575 -34,035 0.82% 706,397
2017-05-19 2017-05-17 4.278 195,610 -4,680 1.00% 836,805
2017-05-16 2017-05-12 4.090 200,290 -1,276 1.02% 819,163
2017-04-27 2017-04-25 4.184 201,566 +425 1.03% 843,333
2017-04-05 2017-03-31 5.171 201,141 -851 1.23% 1,040,124
2017-03-22 2017-03-20 4.889 201,992 +2,978 1.23% 987,550
2017-03-21 2017-03-17 4.983 199,014 +2,127 1.22% 991,702
2017-03-20 2017-03-16 4.936 196,887 -4,254 1.20% 971,847
2017-03-15 2017-03-13 5.124 201,141 -12,763 1.23% 1,030,668
2017-03-10 2017-03-08 5.077 213,904 -3,404 1.31% 1,086,011
2017-03-09 2017-03-07 5.171 217,308 -13,188 1.33% 1,123,725
2017-03-08 2017-03-06 5.406 230,496 -426 1.41% 1,246,100
2017-03-07 2017-03-03 5.406 230,922 -1,701 1.41% 1,248,403
2017-03-06 2017-03-02 5.218 232,623 -1,702 1.42% 1,213,857
2017-03-03 2017-03-01 5.453 234,325 +5,105 1.43% 1,277,816
2017-03-02 2017-02-28 5.500 229,220 -5,956 1.40% 1,260,753
2017-03-01 2017-02-27 5.500 235,176 -5,105 1.44% 1,293,512
2017-02-28 2017-02-24 5.594 240,281 +19,570 1.47% 1,344,182
2017-02-27 2017-02-23 5.453 220,711 -426 1.35% 1,203,577
2017-02-24 2017-02-22 5.453 221,137 -850 1.35% 1,205,900
2017-02-20 2017-02-16 5.594 221,987 +11,912 1.36% 1,241,842
2017-02-17 2017-02-15 5.453 210,075 +425 1.28% 1,145,577
2017-02-15 2017-02-13 5.359 209,650 -1,276 1.28% 1,123,548
2017-02-10 2017-02-08 4.795 210,926 +2,127 1.29% 1,011,398
2017-02-07 2017-02-03 4.889 208,799 +426 1.28% 1,020,830
2017-02-02 2017-01-27 5.406 208,373 -1,702 1.27% 1,126,500
2017-01-23 2017-01-19 5.030 210,075 +10,636 1.28% 1,056,696
2017-01-19 2017-01-17 5.030 199,439 -1,702 1.22% 1,003,196
2017-01-18 2017-01-16 5.218 201,141 -21,272 1.23% 1,049,579
2016-12-19 2016-12-15 5.641 222,413 +17,443 1.36% 1,254,681
2016-12-16 2016-12-14 5.312 204,970 -31,908 1.25% 1,088,831
2016-12-13 2016-12-09 5.359 236,878 -8,934 1.45% 1,269,467
2016-12-12 2016-12-08 5.453 245,812 -2,553 1.50% 1,340,457
2016-12-08 2016-12-06 5.500 248,365 -2,978 1.52% 1,366,054
2016-11-30 2016-11-28 5.453 251,343 -1,276 1.82% 1,370,618
2016-11-29 2016-11-25 5.171 252,619 +1,276 1.82% 1,306,323
2016-11-25 2016-11-23 5.359 251,343 -1,702 1.82% 1,346,987
2016-11-22 2016-11-18 5.171 253,045 +2,553 1.83% 1,308,526
2016-11-21 2016-11-17 5.359 250,492 +2,553 1.81% 1,342,426
2016-11-18 2016-11-16 5.453 247,939 -2,553 1.79% 1,352,056
2016-11-14 2016-11-10 5.171 250,492 +425 1.81% 1,295,324
2016-11-02 2016-10-31 4.936 250,067 -21,271 1.81% 1,234,347
2016-11-01 2016-10-28 5.265 271,338 +6,381 1.96% 1,428,632
2016-10-14 2016-10-12 5.641 264,957 +5,531 1.91% 1,494,681
2016-10-13 2016-10-11 5.547 259,426 -6,382 1.87% 1,439,088
2016-10-07 2016-10-05 5.500 265,808 +19,145 1.92% 1,461,994
2016-09-28 2016-09-26 5.453 246,663 +8,509 1.78% 1,345,097
2016-09-27 2016-09-23 5.500 238,154 +10,636 1.72% 1,309,892
2016-09-26 2016-09-22 5.218 227,518 -2,127 1.64% 1,187,218
2016-09-23 2016-09-21 5.453 229,645 -1,277 1.66% 1,252,295
2016-09-19 2016-09-14 4.983 230,922 -4,254 1.67% 1,150,702
2016-09-14 2016-09-12 4.842 235,176 +1,276 1.70% 1,138,733
2016-09-12 2016-09-08 5.218 233,900 +851 1.69% 1,220,520
2016-09-01 2016-08-30 5.406 233,049 +1,276 1.68% 1,259,902
2016-08-29 2016-08-25 5.500 231,773 +63,816 1.67% 1,274,795
2016-08-25 2016-08-23 5.594 167,957 -6,381 1.21% 939,587
2016-08-24 2016-08-22 5.641 174,338 -5,105 1.26% 983,479
2016-08-18 2016-08-16 5.641 179,443 +10,636 1.30% 1,012,277
2016-08-17 2016-08-15 5.500 168,807 +10,636 1.22% 928,470
2016-08-16 2016-08-12 5.500 158,171 +10,636 1.14% 869,970
2016-08-15 2016-08-11 5.500 147,535 +10,636 1.07% 811,470
2016-08-12 2016-08-10 5.265 136,899 +11,486 0.99% 720,792
2016-08-11 2016-08-09 5.500 125,413 +10,636 0.91% 689,795
2016-07-28 2016-07-26 5.641 114,777 -1,701 0.83% 647,482
2016-07-20 2016-07-18 5.500 116,478 +4,254 0.84% 640,651
2016-06-28 2016-06-24 4.936 112,224 -17,018 0.89% 553,945
2016-06-23 2016-06-21 4.842 129,242 +2,128 1.03% 625,796
2016-06-17 2016-06-15 5.312 127,114 +4,254 1.01% 675,248
2016-06-08 2016-06-06 5.030 122,860 +3,829 0.98% 617,997
2016-06-07 2016-06-03 4.983 119,031 +3,404 0.95% 593,141
2016-06-06 2016-06-02 5.171 115,627 +1,276 0.92% 597,921
2016-06-03 2016-06-01 5.124 114,351 +6,381 0.91% 585,947
2016-06-02 2016-05-31 4.889 107,970 +6,382 0.86% 527,871
2016-05-26 2016-05-24 4.936 101,588 +5,105 0.81% 501,445
2016-05-25 2016-05-23 5.171 96,483 -17,868 0.77% 498,925
2016-05-24 2016-05-20 5.312 114,351 +15,741 0.91% 607,449
2016-05-23 2016-05-19 5.594 98,610 -113,167 0.78% 551,645
2016-05-20 2016-05-18 5.500 211,777 +109,764 1.68% 1,164,814
2016-05-19 2016-05-17 5.547 102,013 -9,360 0.81% 565,886
2016-05-18 2016-05-16 5.312 111,373 +1,276 0.88% 591,630
2016-05-17 2016-05-13 5.594 110,097 -14,890 0.87% 615,906
2016-05-16 2016-05-12 5.641 124,987 -1,276 0.99% 705,079
2016-05-13 2016-05-11 5.970 126,263 +9,359 1.00% 753,827
2016-05-12 2016-05-10 6.064 116,904 -4,254 0.93% 708,942
2016-05-11 2016-05-09 5.829 121,158 -1,191 0.96% 706,262
2016-05-10 2016-05-06 5.782 122,349 -61,689 0.97% 707,453
2016-05-09 2016-05-05 6.017 184,038 -435,863 1.46% 1,107,412
2016-05-06 2016-05-04 5.970 619,901 +41,693 4.92% 3,700,989
2016-05-05 2016-05-03 6.064 578,208 +91,044 4.59% 3,506,433
2016-05-04 2016-04-29 6.111 487,164 +61,689 3.87% 2,977,216
2016-05-03 2016-04-28 6.440 425,475 -32,334 3.38% 2,740,226
2016-04-29 2016-04-27 6.346 457,809 +1,702 3.64% 2,905,426
2016-04-28 2016-04-26 6.299 456,107 +1,702 3.62% 2,873,183
2016-04-27 2016-04-25 6.299 454,405 -4,680 3.61% 2,862,461
2016-04-25 2016-04-21 6.158 459,085 -96,681 3.65% 2,827,198
2016-04-22 2016-04-20 6.487 555,766 +251,009 4.41% 3,605,478
2016-04-21 2016-04-19 6.346 304,757 +28,930 2.42% 1,934,101
2016-04-20 2016-04-18 6.675 275,827 +18,613 2.19% 1,841,267
2016-04-19 2016-04-15 6.393 257,214 -44,246 2.04% 1,644,467
2016-04-18 2016-04-14 6.487 301,460 -81,046 2.39% 1,955,692
2016-04-15 2016-04-13 7.240 382,506 +30,844 3.04% 2,769,177
2016-04-14 2016-04-12 7.240 351,662 +145,629 2.79% 2,545,880
2016-04-13 2016-04-11 6.910 206,033 +51,690 2.45% 1,423,790
2016-04-06 2016-04-01 6.205 154,343 -3,190 1.84% 957,751
2016-04-05 2016-03-31 6.017 157,533 -851 1.88% 947,923
2016-03-30 2016-03-24 6.017 158,384 -851 1.89% 953,044
2016-03-29 2016-03-23 6.440 159,235 -5,105 1.90% 1,025,536
2016-03-17 2016-03-15 5.970 164,340 +2,552 1.96% 981,158
2016-03-11 2016-03-09 6.111 161,788 +16,380 1.93% 988,738
2016-03-10 2016-03-08 7.165 145,408 -9,304 1.73% 1,041,848
2016-03-09 2016-03-07 6.912 154,712 +11,863 1.65% 1,069,387
2016-03-08 2016-03-04 6.533 142,849 +16,015 1.53% 933,203
2016-03-07 2016-03-03 6.406 126,834 -474 1.35% 812,543
2016-03-02 2016-02-29 6.238 127,308 +4,745 1.36% 794,117
2016-02-29 2016-02-25 6.280 122,563 -4,745 1.31% 769,685
2016-02-26 2016-02-24 6.491 127,308 -4,746 1.36% 826,311
2016-02-24 2016-02-22 5.985 132,054 -474 1.41% 790,327
2016-02-05 2016-02-03 6.322 132,528 -3,796 1.42% 837,849
2016-02-04 2016-02-02 6.322 136,324 -45,081 1.46% 861,848
2016-02-03 2016-02-01 6.954 181,405 -67,667 1.94% 1,261,538
2016-02-02 2016-01-29 8.008 249,072 +3,606 2.66% 1,994,553
2016-01-29 2016-01-27 8.640 245,466 -4,081 2.62% 2,120,862
2016-01-28 2016-01-26 8.429 249,547 -4,745 2.67% 2,103,534
2016-01-27 2016-01-25 8.219 254,292 -14,141 2.72% 2,089,943
2016-01-22 2016-01-20 8.429 268,433 -3,796 2.87% 2,262,731
2016-01-21 2016-01-19 7.797 272,229 +284 2.91% 2,122,625
2016-01-19 2016-01-15 7.797 271,945 +759 2.91% 2,120,410
2016-01-18 2016-01-14 8.640 271,186 +2,183 2.90% 2,343,086
2016-01-13 2016-01-11 9.272 269,003 +475 2.87% 2,494,290
2016-01-11 2016-01-07 10.326 268,528 -4,461 2.87% 2,772,827
2016-01-08 2016-01-06 11.380 272,989 -190 2.92% 3,106,533
2016-01-05 2015-12-31 11.801 273,179 +950 2.92% 3,223,832
2016-01-04 2015-12-29 12.433 272,229 -950 2.91% 3,384,726
2015-12-30 2015-12-28 12.644 273,179 -474 2.92% 3,454,106
2015-12-29 2015-12-24 13.487 273,653 +3,037 2.92% 3,690,773
2015-12-22 2015-12-18 20.020 270,616 -664 2.89% 5,417,690
2015-12-21 2015-12-17 21.074 271,280 +284 2.90% 5,716,825
2015-12-18 2015-12-16 19.388 270,996 -1,898 2.90% 5,253,973
2015-12-17 2015-12-15 19.388 272,894 +285 2.92% 5,290,770
2015-12-16 2015-12-14 19.598 272,609 -285 2.91% 5,342,693
2015-12-15 2015-12-11 19.388 272,894 +475 2.92% 5,290,770
2015-12-14 2015-12-10 21.074 272,419 +284 2.91% 5,740,828
2015-12-11 2015-12-09 20.652 272,135 -189 2.91% 5,620,146
2015-12-10 2015-12-08 21.284 272,324 +474 2.91% 5,796,214
2015-12-08 2015-12-04 21.495 271,850 -3,796 3.48% 5,843,413
2015-12-07 2015-12-03 21.706 275,646 +5,125 3.53% 5,983,097
2015-12-04 2015-12-02 21.706 270,521 -285 3.47% 5,871,855
2015-12-03 2015-12-01 21.495 270,806 +949 3.47% 5,820,973
2015-12-02 2015-11-30 21.706 269,857 +1,614 3.46% 5,857,442
2015-12-01 2015-11-27 21.916 268,243 +569 3.44% 5,878,938
2015-11-30 2015-11-26 21.916 267,674 -1,993 3.43% 5,866,467
2015-11-27 2015-11-25 21.916 269,667 -2,183 3.46% 5,910,147
2015-11-26 2015-11-24 22.127 271,850 -15,849 3.48% 6,015,279
2015-11-25 2015-11-23 21.706 287,699 +854 3.69% 6,244,716
2015-11-24 2015-11-20 22.127 286,845 -475 3.68% 6,347,076
2015-11-23 2015-11-19 22.338 287,320 +2,088 3.68% 6,418,135
2015-11-20 2015-11-18 21.495 285,232 +18,887 3.66% 6,131,059
2015-11-19 2015-11-17 21.495 266,345 +1,613 3.41% 5,725,084
2015-11-18 2015-11-16 21.284 264,732 +55,805 3.39% 5,634,624
2015-11-17 2015-11-13 21.074 208,927 +95 2.68% 4,402,828
2015-11-16 2015-11-12 21.284 208,832 +1,138 2.68% 4,444,834
2015-11-13 2015-11-11 21.284 207,694 +1,899 2.66% 4,420,612
2015-11-12 2015-11-10 21.706 205,795 +1,993 2.64% 4,466,930
2015-11-11 2015-11-09 21.706 203,802 +664 2.61% 4,423,671
2015-11-10 2015-11-06 20.652 203,138 +95 2.60% 4,195,216
2015-11-09 2015-11-05 20.652 203,043 +6,548 2.60% 4,193,254
2015-11-06 2015-11-04 20.652 196,495 +57,893 2.52% 4,058,025
2015-11-05 2015-11-03 20.020 138,602 +3,037 1.78% 2,774,791
2015-11-04 2015-11-02 19.598 135,565 +759 1.74% 2,656,854
2015-11-03 2015-10-30 20.652 134,806 -6,074 1.73% 2,784,020
2015-11-02 2015-10-29 20.652 140,880 -31,414 1.81% 2,909,461
2015-10-30 2015-10-28 21.074 172,294 -26,004 2.21% 3,630,841
2015-10-29 2015-10-27 20.441 198,298 +26,099 2.54% 4,053,472
2015-10-28 2015-10-26 20.020 172,199 +1,424 2.21% 3,447,397
2015-10-27 2015-10-23 20.441 170,775 -13,287 2.19% 3,490,866
2015-10-26 2015-10-22 20.231 184,062 -26,289 2.36% 3,723,681
2015-10-23 2015-10-20 20.863 210,351 -6,453 2.70% 4,388,508
2015-10-22 2015-10-19 20.863 216,804 +16,798 2.78% 4,523,135
2015-10-20 2015-10-16 21.074 200,006 +3,701 2.56% 4,214,831
2015-10-19 2015-10-15 21.284 196,305 -5,599 2.52% 4,178,206
2015-10-16 2015-10-14 21.706 201,904 +66,149 2.59% 4,382,473
2015-10-15 2015-10-13 21.284 135,755 -380 1.74% 2,889,444
2015-10-05 2015-09-30 19.177 136,135 +1,614 1.75% 2,610,648
2015-10-02 2015-09-29 19.388 134,521 -380 1.72% 2,608,045
2015-09-30 2015-09-25 20.863 134,901 +190 1.73% 2,814,411
2015-09-29 2015-09-24 21.495 134,711 -1,993 1.73% 2,895,612
2015-09-25 2015-09-23 21.495 136,704 +1,234 1.75% 2,938,451
2015-09-24 2015-09-22 22.549 135,470 -2,183 1.74% 3,054,668
2015-09-23 2015-09-21 22.338 137,653 +95 1.76% 3,074,883
2015-09-22 2015-09-18 22.970 137,558 +474 1.76% 3,159,726
2015-09-21 2015-09-17 22.549 137,084 +2,563 1.76% 3,091,062
2015-09-18 2015-09-16 23.392 134,521 -8,731 1.72% 3,146,663
2015-09-17 2015-09-15 22.549 143,252 +5,789 1.84% 3,230,142
2015-09-16 2015-09-14 22.970 137,463 +285 1.76% 3,157,544
2015-09-15 2015-09-11 23.392 137,178 -13,003 1.76% 3,208,814
2015-09-14 2015-09-10 22.970 150,181 -3,321 1.93% 3,449,678
2015-09-11 2015-09-09 21.284 153,502 +759 1.97% 3,267,176
2015-09-10 2015-09-08 20.652 152,743 -6,928 1.96% 3,154,456
2015-09-09 2015-09-07 19.598 159,671 -7,498 2.05% 3,129,292
2015-09-07 2015-09-02 19.388 167,169 -6,643 2.14% 3,241,012
2015-09-04 2015-09-01 20.020 173,812 -9,965 2.23% 3,479,689
2015-09-02 2015-08-31 20.652 183,777 -1,519 2.36% 3,795,372
2015-09-01 2015-08-28 21.284 185,296 +190 2.38% 3,943,888
2015-08-31 2015-08-27 20.863 185,106 +285 2.37% 3,861,827
2015-08-28 2015-08-26 19.598 184,821 +1,044 2.37% 3,622,191
2015-08-27 2015-08-25 18.545 183,777 -14,426 2.36% 3,408,089
2015-08-26 2015-08-24 18.334 198,203 +7,023 2.54% 3,633,847
2015-08-25 2015-08-21 20.652 191,180 -380 2.45% 3,948,259
2015-08-24 2015-08-20 22.127 191,560 +3,037 2.46% 4,238,686
2015-08-21 2015-08-19 23.181 188,523 +665 2.42% 4,370,128
2015-08-20 2015-08-18 24.867 187,858 +45,080 2.41% 4,671,419
2015-08-19 2015-08-17 24.867 142,778 -380 1.83% 3,550,426
2015-08-18 2015-08-14 25.077 143,158 +2,563 1.84% 3,590,043
2015-08-17 2015-08-13 25.077 140,595 -285 1.80% 3,525,770
2015-08-14 2015-08-12 25.499 140,880 -2,942 1.81% 3,592,294
2015-08-13 2015-08-11 25.920 143,822 +3,512 1.84% 3,727,928
2015-08-12 2015-08-10 24.235 140,310 +284 1.80% 3,400,350
2015-08-11 2015-08-07 23.602 140,026 +11,579 1.80% 3,304,942
2015-08-10 2015-08-06 23.813 128,447 +474 1.65% 3,058,719
2015-08-07 2015-08-05 25.077 127,973 -664 1.64% 3,209,242
2015-08-06 2015-08-04 25.288 128,637 +2,657 1.65% 3,253,001
2015-08-05 2015-08-03 24.445 125,980 -569 1.61% 3,079,617
2015-08-04 2015-07-31 26.553 126,549 +285 1.62% 3,360,210
2015-08-03 2015-07-30 26.553 126,264 -3,037 1.62% 3,352,642
2015-07-31 2015-07-29 27.817 129,301 -21,734 1.66% 3,596,772
2015-07-30 2015-07-28 26.553 151,035 -13,666 1.94% 4,010,377
2015-07-29 2015-07-27 25.077 164,701 -80,765 2.11% 4,130,288
2015-07-28 2015-07-24 33.718 245,466 +1,993 3.15% 8,276,533
2015-07-27 2015-07-23 36.668 243,473 +854 3.12% 8,927,650
2015-07-23 2015-07-21 32.242 242,619 -1,518 3.11% 7,822,640
2015-07-22 2015-07-20 32.032 244,137 +949 3.13% 7,820,136
2015-07-21 2015-07-17 32.032 243,188 +1,233 3.12% 7,789,738
2015-07-20 2015-07-16 32.453 241,955 -284 3.10% 7,852,219
2015-07-17 2015-07-15 33.296 242,239 +4,745 3.11% 8,065,629
2015-07-16 2015-07-14 35.193 237,494 +190 3.04% 8,358,074
2015-07-15 2015-07-13 34.139 237,304 +98,702 3.04% 8,101,346
2015-07-14 2015-07-10 34.771 138,602 -13,287 1.78% 4,819,373
2015-07-13 2015-07-09 29.503 151,889 +6,454 1.95% 4,481,170
2015-07-10 2015-07-08 18.966 145,435 -44,226 1.86% 2,758,345
2015-07-09 2015-07-07 22.338 189,661 -14,711 2.43% 4,236,635
2015-07-08 2015-07-06 27.396 204,372 -5,789 2.62% 5,598,889
2015-07-07 2015-07-03 35.825 210,161 +22,445 2.69% 7,529,015
2015-07-06 2015-07-02 43.201 187,716 -5,504 2.41% 8,109,466
2015-07-03 2015-06-30 45.940 193,220 -285 2.48% 8,876,580
2015-07-02 2015-06-29 47.415 193,505 +2,847 2.48% 9,175,121
2015-06-30 2015-06-26 50.155 190,658 +1,803 2.44% 9,562,448
2015-06-29 2015-06-25 49.312 188,855 -1,423 2.42% 9,312,825
2015-06-26 2015-06-24 50.787 190,278 +284 2.44% 9,663,684
2015-06-25 2015-06-23 52.262 189,994 +12,528 2.44% 9,929,530
2015-06-24 2015-06-22 50.576 177,466 +19,266 2.27% 8,975,600
2015-06-23 2015-06-19 50.576 158,200 +27,997 2.03% 8,001,195
2015-06-22 2015-06-18 50.576 130,203 +8,637 1.67% 6,585,206
2015-06-19 2015-06-17 55.845 121,566 +7,687 1.56% 6,788,833
2015-06-18 2015-06-16 50.576 113,879 -570 1.46% 5,759,596
2015-06-17 2015-06-15 52.684 114,449 +5,505 1.47% 6,029,609
2015-06-16 2015-06-12 55.845 108,944 +1,708 1.40% 6,083,959
2015-06-15 2015-06-11 59.006 107,236 +15,185 1.37% 6,327,552
2015-06-12 2015-06-10 57.952 92,051 -26,858 1.18% 5,334,556
2015-06-11 2015-06-09 48.469 118,909 +1,898 1.52% 5,763,412
2015-06-10 2015-06-08 52.684 117,011 -949 1.50% 6,164,584
2015-06-09 2015-06-05 50.155 117,960 +6,169 1.51% 5,916,281
2015-06-08 2015-06-04 52.684 111,791 -14,046 1.43% 5,889,575
2015-06-05 2015-06-03 53.737 125,837 -1,329 1.61% 6,762,163
2015-06-04 2015-06-02 50.576 127,166 -3,796 1.63% 6,431,605
2015-06-03 2015-06-01 50.366 130,962 +2,230 1.68% 6,595,995
2015-06-02 2015-05-29 33.085 128,732 -8,541 1.65% 4,259,153
2015-06-01 2015-05-28 32.875 137,273 +3,891 1.76% 4,512,808
2015-05-29 2015-05-27 34.139 133,382 -2,373 1.71% 4,553,542
2015-05-28 2015-05-26 33.507 135,755 +8,542 1.74% 4,548,729
2015-05-27 2015-05-22 35.614 127,213 -34,736 1.63% 4,530,596
2015-05-26 2015-05-21 36.668 161,949 +8,257 2.08% 5,938,334
2015-05-22 2015-05-20 34.561 153,692 -22,872 1.97% 5,311,684
2015-05-21 2015-05-19 35.404 176,564 +24,960 2.26% 6,250,986
2015-05-20 2015-05-18 34.139 151,604 -3,796 1.94% 5,175,625
2015-05-19 2015-05-15 32.875 155,400 +1,993 1.99% 5,108,727
2015-05-18 2015-05-14 32.664 153,407 -95 1.97% 5,010,880
2015-05-15 2015-05-13 31.189 153,502 -11,579 1.97% 4,787,545
2015-05-14 2015-05-12 32.453 165,081 -6,833 2.12% 5,357,410
2015-05-13 2015-05-11 31.610 171,914 +3,322 2.20% 5,434,250
2015-05-12 2015-05-08 31.610 168,592 +1,613 2.16% 5,329,241
2015-05-11 2015-05-07 31.400 166,979 +2,183 2.14% 5,243,065
2015-05-08 2015-05-06 30.978 164,796 -285 2.11% 5,105,063
2015-05-07 2015-05-05 30.978 165,081 -3,796 2.12% 5,113,892
2015-05-06 2015-05-04 32.032 168,877 -5,315 2.16% 5,409,426
2015-05-05 2015-04-30 33.507 174,192 +2,183 2.23% 5,836,634
2015-05-04 2015-04-29 35.404 172,009 +15,090 2.21% 6,089,723
2015-04-30 2015-04-28 37.089 156,919 -13,192 2.01% 5,820,031
2015-04-29 2015-04-27 32.664 170,111 +3,891 2.18% 5,556,499
2015-04-28 2015-04-24 31.189 166,220 +22,493 2.13% 5,184,204
2015-04-27 2015-04-23 30.978 143,727 -12,907 1.84% 4,452,386
2015-04-24 2015-04-22 29.503 156,634 +9,490 2.01% 4,621,162
2015-04-23 2015-04-21 29.292 147,144 +29,421 1.89% 4,310,171
2015-04-22 2015-04-20 27.185 117,723 +28,662 1.51% 3,200,281
2015-04-21 2015-04-17 26.342 89,061 +4,745 1.14% 2,346,036
2015-04-20 2015-04-16 25.288 84,316 +4,745 1.08% 2,132,202
2015-04-15 2015-04-13 23.392 79,571 -11,863 1.02% 1,861,294
2015-04-14 2015-04-10 20.231 91,434 -3,227 1.17% 1,849,763
2015-04-09 2015-04-02 21.495 94,661 -5,125 1.21% 2,034,737
2015-03-31 2015-03-27 18.334 99,786 -2,372 1.28% 1,829,473
2015-03-26 2015-03-24 17.702 102,158 +2,372 1.31% 1,808,376
2015-03-20 2015-03-18 18.545 99,786 +285 1.28% 1,850,501
2015-03-19 2015-03-17 17.702 99,501 -51,818 1.28% 1,761,343
2015-03-06 2015-03-04 18.755 151,319 +10,534 1.94% 2,838,053
2015-03-05 2015-03-03 18.123 140,785 -2,373 1.80% 2,551,479
2015-03-04 2015-03-02 18.545 143,158 +9,491 1.84% 2,654,822
2015-02-27 2015-02-25 18.334 133,667 +5,220 1.71% 2,450,646
2015-02-26 2015-02-24 18.334 128,447 +6,453 1.65% 2,354,943
2015-02-25 2015-02-23 18.545 121,994 +6,739 1.56% 2,262,342
2015-02-24 2015-02-18 18.755 115,255 +41,189 1.48% 2,161,658
2015-02-12 2015-02-10 17.912 74,066 +9,490 0.95% 1,326,707
2015-02-11 2015-02-09 17.702 64,576 +13,003 0.83% 1,143,109
2015-02-03 2015-01-30 19.177 51,573 -190 0.70% 989,010
2015-02-02 2015-01-29 19.388 51,763 -1,614 0.70% 1,003,562
2015-01-16 2015-01-14 20.652 53,377 +3,797 0.72% 1,102,345
2015-01-13 2015-01-09 20.652 49,580 +474 0.67% 1,023,929
2015-01-08 2015-01-06 21.495 49,106 -2,373 0.66% 1,055,533
2015-01-05 2014-12-31 22.127 51,479 -949 0.70% 1,139,086
2014-12-23 2014-12-19 20.652 52,428 -3,796 0.71% 1,082,746
2014-12-19 2014-12-17 20.020 56,224 +3,796 0.76% 1,125,596
2014-12-18 2014-12-16 20.652 52,428 -189 0.71% 1,082,746
2014-12-11 2014-12-09 21.074 52,617 +854 0.71% 1,108,825
2014-12-10 2014-12-08 22.549 51,763 -95 0.70% 1,167,187
2014-12-09 2014-12-05 22.970 51,858 +2,373 0.70% 1,191,185
2014-12-08 2014-12-04 22.549 49,485 -2,183 0.67% 1,115,821
2014-12-05 2014-12-03 22.338 51,668 -949 0.70% 1,154,156
2014-12-01 2014-11-27 22.759 52,617 +569 0.71% 1,197,532
2014-11-28 2014-11-26 22.759 52,048 +1,613 0.70% 1,184,581
2014-11-27 2014-11-25 23.181 50,435 +950 0.68% 1,169,127
2014-11-26 2014-11-24 22.127 49,485 +1,423 0.67% 1,094,964
2014-11-20 2014-11-18 22.338 48,062 +949 0.65% 1,073,606
2014-11-18 2014-11-14 22.338 47,113 -949 0.64% 1,052,407
2014-11-13 2014-11-11 22.759 48,062 +475 0.65% 1,093,862
2014-11-11 2014-11-07 23.181 47,587 +2,372 0.64% 1,103,108
2014-11-10 2014-11-06 23.602 45,215 +475 0.61% 1,067,180
2014-11-06 2014-11-04 24.445 44,740 -4,271 0.72% 1,093,682
2014-11-04 2014-10-31 22.549 49,011 -949 0.79% 1,105,133
2014-11-03 2014-10-30 22.549 49,960 +1,424 0.81% 1,126,531
2014-10-31 2014-10-29 23.813 48,536 +569 0.79% 1,155,792
2014-10-20 2014-10-16 21.284 47,967 +949 0.78% 1,020,942
2014-10-10 2014-10-08 21.916 47,018 -949 0.76% 1,030,468
2014-10-06 2014-09-30 22.338 47,967 -237 0.78% 1,071,484
2014-09-30 2014-09-26 24.024 48,204 -2,373 0.78% 1,158,044
2014-09-29 2014-09-25 23.602 50,577 -285 0.82% 1,193,736
2014-09-26 2014-09-24 23.813 50,862 +285 0.82% 1,211,181
2014-09-25 2014-09-23 23.602 50,577 -4,745 0.82% 1,193,736
2014-09-24 2014-09-22 23.392 55,322 +4,745 0.90% 1,294,071
2014-09-18 2014-09-16 23.813 50,577 -1,898 0.82% 1,204,394
2014-09-17 2014-09-15 23.602 52,475 -1,139 0.85% 1,238,533
2014-09-15 2014-09-11 24.235 53,614 +3,037 0.87% 1,299,311
2014-09-11 2014-09-08 23.392 50,577 -474 0.82% 1,183,077
2014-09-10 2014-09-05 22.970 51,051 +1,898 0.83% 1,172,649
2014-08-29 2014-08-27 23.602 49,153 -949 0.80% 1,160,126
2014-08-27 2014-08-25 24.445 50,102 -238 0.81% 1,224,758
2014-08-26 2014-08-22 25.288 50,340 -1,139 0.82% 1,273,009
2014-08-25 2014-08-21 25.710 51,479 -379 0.83% 1,323,509
2014-08-22 2014-08-20 26.131 51,858 -6,074 0.84% 1,355,110
2014-08-21 2014-08-19 23.602 57,932 -1,993 0.94% 1,367,331
2014-08-20 2014-08-18 23.813 59,925 -2,278 0.97% 1,426,999
2014-08-18 2014-08-14 23.602 62,203 -5,884 1.01% 1,468,137
2014-08-15 2014-08-13 23.181 68,087 -4,745 1.10% 1,578,316
2014-08-08 2014-08-06 23.392 72,832 +474 1.18% 1,703,658
2014-08-07 2014-08-05 23.813 72,358 -7,877 1.17% 1,723,067
2014-08-06 2014-08-04 23.392 80,235 -9,680 1.30% 1,876,826
2014-08-05 2014-08-01 23.602 89,915 -2,373 1.46% 2,122,205
2014-08-04 2014-07-31 24.024 92,288 +2,373 1.49% 2,217,110
2014-07-31 2014-07-29 23.602 89,915 -3,607 1.46% 2,122,205
2014-07-29 2014-07-25 22.970 93,522 +7,118 1.51% 2,148,213
2014-07-25 2014-07-23 22.338 86,404 -5,220 1.40% 1,930,087
2014-07-24 2014-07-22 22.759 91,624 +7,593 1.48% 2,085,308
2014-07-23 2014-07-21 22.970 84,031 -475 1.36% 1,930,204
2014-07-22 2014-07-18 22.970 84,506 -474 1.37% 1,941,114
2014-07-21 2014-07-17 23.392 84,980 -475 1.38% 1,987,819
2014-07-18 2014-07-16 23.602 85,455 -178 1.38% 2,016,938
2014-07-17 2014-07-15 24.235 85,633 +1,898 1.39% 2,075,277
2014-07-16 2014-07-14 24.656 83,735 +475 1.36% 2,064,572
2014-07-14 2014-07-10 24.235 83,260 -949 1.35% 2,017,769
2014-07-11 2014-07-09 24.235 84,209 -475 1.36% 2,040,767
2014-07-10 2014-07-08 24.656 84,684 +949 1.37% 2,087,970
2014-07-09 2014-07-07 24.235 83,735 +5,220 1.36% 2,029,280
2014-07-02 2014-06-27 25.288 78,515 -3,132 1.27% 1,985,505
2014-06-30 2014-06-26 27.185 81,647 -1,803 1.32% 2,219,561
2014-06-27 2014-06-25 26.974 83,450 +95 1.35% 2,250,989
2014-06-26 2014-06-24 27.606 83,355 +4,650 1.35% 2,301,124
2014-06-24 2014-06-20 26.131 78,705 +3,797 1.27% 2,056,653
2014-06-23 2014-06-19 25.077 74,908 +12,432 1.21% 1,878,505
2014-06-20 2014-06-18 28.239 62,476 -1,613 1.01% 1,764,230
2014-06-19 2014-06-17 32.664 64,089 +1,708 1.04% 2,093,400
2014-06-18 2014-06-16 32.242 62,381 +1,614 1.01% 2,011,319
2014-06-17 2014-06-13 33.085 60,767 +15,659 0.98% 2,010,502
2014-06-16 2014-06-12 34.771 45,108 -9,063 0.73% 1,568,464
2014-06-13 2014-06-11 39.618 54,171 +759 0.88% 2,146,159
2014-06-12 2014-06-10 33.085 53,412 +2,230 0.87% 1,767,159
2014-06-11 2014-06-09 31.400 51,182 +95 0.83% 1,607,092
2014-06-10 2014-06-06 31.821 51,087 +996 0.83% 1,625,640
2014-06-09 2014-06-05 32.664 50,091 +167 0.81% 1,636,170
2014-06-06 2014-06-04 32.453 49,924 -2,753 0.81% 1,620,195
2014-06-05 2014-06-03 34.350 52,677 -4,935 0.85% 1,809,446
2014-06-04 2014-05-30 33.507 57,612 +6,169 0.93% 1,930,399
2014-06-03 2014-05-29 33.296 51,443 +569 0.83% 1,712,855
2014-05-30 2014-05-28 32.032 50,874 -7,877 0.82% 1,629,583
2014-05-29 2014-05-27 33.718 58,751 +23,205 0.95% 1,980,945
2014-05-28 2014-05-26 32.242 35,546 +20,492 0.58% 1,146,091
2014-05-27 2014-05-23 43.411 15,054 +2,989 1.83% 653,516
2014-05-26 2014-05-22 52.052 12,065 -237 1.47% 628,003
2014-05-23 2014-05-21 54.791 12,302 -1,329 1.49% 674,041
2014-05-22 2014-05-20 52.684 13,631 +8,020 1.66% 718,133
2014-05-21 2014-05-19 45.308 5,611 -1,993 0.68% 254,224
2014-05-20 2014-05-16 41.304 7,604 -427 0.92% 314,076
2014-05-19 2014-05-15 40.461 8,031 +759 0.98% 324,944
2014-05-16 2014-05-14 38.565 7,272 +569 0.88% 280,441
2014-05-14 2014-05-12 40.461 6,703 +95 0.81% 271,211
2014-05-13 2014-05-09 41.304 6,608 -379 0.80% 272,938
2014-05-12 2014-05-08 42.147 6,987 -2,847 0.85% 294,481
2014-05-07 2014-05-02 40.883 9,834 +474 1.19% 402,040
2014-05-02 2014-04-29 37.089 9,360 +949 1.14% 347,157
2014-04-30 2014-04-28 38.143 8,411 -712 1.02% 320,821
2014-04-29 2014-04-25 35.825 9,123 +949 1.11% 326,831
2014-04-28 2014-04-24 40.398 8,174 -3,125 0.99% 330,216
2014-04-23 2014-04-17 40.398 11,299 -262 0.99% 456,461
2014-04-17 2014-04-15 35.825 11,561 +262 1.02% 414,173
2014-04-16 2014-04-14 37.502 11,299 -65 0.99% 423,734
2014-03-31 2014-03-27 47.258 11,364 +3,345 1.00% 537,046
2014-03-27 2014-03-25 51.070 8,019 +2,165 0.70% 409,528
2014-03-26 2014-03-24 50.307 5,854 +656 0.51% 294,500
2014-03-19 2014-03-17 58.692 5,198 -591 0.46% 305,081
2014-03-18 2014-03-14 54.881 5,789 -393 0.51% 317,705
2014-03-17 2014-03-13 55.643 6,182 +197 0.54% 343,985
2014-03-12 2014-03-10 54.119 5,985 -1,116 0.53% 323,900
2014-03-11 2014-03-07 51.832 7,101 -655 0.62% 368,058
2014-03-10 2014-03-06 53.356 7,756 +65 0.68% 413,832
2014-03-06 2014-03-04 54.881 7,691 -656 0.68% 422,088
2014-03-05 2014-03-03 57.168 8,347 +656 0.73% 477,177
2014-02-27 2014-02-25 57.168 7,691 -65 0.68% 439,675
2014-02-26 2014-02-24 64.028 7,756 +721 0.68% 496,598
2014-02-25 2014-02-21 48.021 7,035 -1,049 0.62% 337,826
2014-02-13 2014-02-11 48.021 8,084 -919 0.71% 388,200
2014-02-11 2014-02-07 41.161 9,003 +656 0.79% 370,569
2014-02-05 2014-01-30 43.447 8,347 +1,312 0.73% 362,655
2014-02-04 2014-01-28 48.783 7,035 -885 0.62% 343,188
2014-01-29 2014-01-27 52.594 7,920 -126,289 0.70% 416,545
2014-01-15 2014-01-13 60.369 134,209 +100,657 11.80% 8,102,051
2014-01-14 2014-01-10 58.540 33,552 -164 2.95% 1,964,119
2014-01-10 2014-01-08 67.077 33,716 -1,148 2.96% 2,261,554
2014-01-09 2014-01-07 73.784 34,864 +65 3.06% 2,572,413
2014-01-08 2014-01-06 78.053 34,799 +1,345 3.06% 2,716,157
2014-01-07 2014-01-03 70.126 33,454 -443 2.94% 2,345,979
2014-01-06 2014-01-02 70.735 33,897 -164 2.98% 2,397,714
2014-01-03 2013-12-31 65.247 34,061 +960 2.99% 2,222,385
2014-01-02 2013-12-27 65.247 33,101 +24,795 2.91% 2,159,748
2013-12-30 2013-12-24 46.344 8,306 +820 0.73% 384,932
2013-12-23 2013-12-19 48.173 7,486 -492 0.66% 360,624
2013-12-20 2013-12-18 48.783 7,978 +164 0.70% 389,190
2013-12-19 2013-12-17 54.881 7,814 +1,419 0.69% 428,839
2013-12-18 2013-12-16 64.028 6,395 -1,402 0.56% 409,457
2013-12-17 2013-12-13 62.808 7,797 +418 0.69% 489,714
2013-12-16 2013-12-12 62.198 7,379 -459 0.65% 458,961
2013-12-13 2013-12-11 65.857 7,838 +754 0.69% 516,187
2013-12-12 2013-12-10 67.077 7,084 +82 0.62% 475,170
2013-12-11 2013-12-09 68.296 7,002 -230 0.62% 478,210
2013-12-10 2013-12-06 68.296 7,232 +656 0.64% 493,918
2013-12-06 2013-12-04 72.565 6,576 -418 0.58% 477,185
2013-12-05 2013-12-03 73.174 6,994 +164 0.61% 511,782
2013-12-04 2013-12-02 75.614 6,830 +492 0.60% 516,441
2013-12-03 2013-11-29 78.663 6,338 -1,025 0.56% 498,563
2013-12-02 2013-11-28 79.882 7,363 -787 0.65% 588,172
2013-11-29 2013-11-27 70.735 8,150 +820 0.72% 576,493
2013-11-28 2013-11-26 76.833 7,330 -16 0.64% 563,187
2013-11-27 2013-11-25 79.882 7,346 +262 0.65% 586,814
2013-11-26 2013-11-22 78.053 7,084 +475 0.62% 552,926
2013-11-25 2013-11-21 79.272 6,609 +1,025 0.58% 523,911
2013-11-22 2013-11-20 93.907 5,584 +1,116 0.49% 524,378
2013-11-21 2013-11-19 103.664 4,468 -156 0.39% 463,170
2013-11-20 2013-11-18 116.469 4,624 -263 0.41% 538,554
2013-11-19 2013-11-15 128.055 4,887 +33 0.43% 625,806
2013-11-18 2013-11-14 148.178 4,854 +1,165 0.43% 719,257
2013-11-15 2013-11-13 158.545 3,689 -3,149 0.32% 584,871
2013-11-14 2013-11-12 152.447 6,838 -1,394 0.60% 1,042,431
2013-11-13 2013-11-11 161.594 8,232 +33 0.72% 1,330,238
2013-11-12 2013-11-08 164.642 8,199 +4,641 0.72% 1,349,904
2013-11-11 2013-11-07 167.691 3,558 +541 0.31% 596,646
2013-11-08 2013-11-06 176.838 3,017 -1,476 0.27% 533,521
2013-11-07 2013-11-05 167.691 4,493 +262 0.39% 753,438
2013-11-06 2013-11-04 182.936 4,231 +328 0.37% 774,003
2013-11-05 2013-11-01 185.985 3,903 -492 0.34% 725,900
2013-11-04 2013-10-31 189.034 4,395 +1,083 0.39% 830,804
2013-11-01 2013-10-30 182.936 3,312 -66 0.29% 605,884
2013-10-31 2013-10-29 170.740 3,378 -1,230 0.30% 576,761
2013-10-30 2013-10-28 185.985 4,608 +2,206 0.40% 857,019
2013-10-29 2013-10-25 195.132 2,402 +139 0.21% 468,707
2013-10-28 2013-10-24 195.132 2,263 +246 0.20% 441,583
2013-10-25 2013-10-23 195.132 2,017 -1,197 0.25% 393,581
2013-10-24 2013-10-22 195.132 3,214 +139 0.40% 627,154
2013-10-23 2013-10-21 195.132 3,075 +1,435 0.38% 600,030
2013-10-22 2013-10-18 192.083 1,640 -49 0.20% 315,016
2013-10-21 2013-10-17 195.132 1,689 -2,132 0.21% 329,578
2013-10-18 2013-10-16 182.936 3,821 +1,870 0.47% 698,999
2013-10-17 2013-10-15 189.034 1,951 -312 0.24% 368,805
2013-10-16 2013-10-11 189.034 2,263 -164 0.28% 427,784
2013-10-15 2013-10-10 185.985 2,427 -5,985 0.30% 451,386
2013-10-11 2013-10-09 195.132 8,412 +5,903 1.04% 1,641,449
2013-10-10 2013-10-08 158.545 2,509 -1,197 0.31% 397,788
2013-10-09 2013-10-07 158.545 3,706 +705 0.46% 587,566
2013-10-08 2013-10-04 146.349 3,001 +410 0.37% 439,193
2013-10-04 2013-10-02 151.227 2,591 +492 0.32% 391,830
2013-10-03 2013-09-30 155.496 2,099 -246 0.26% 326,385
2013-10-02 2013-09-27 150.617 2,345 -65 0.29% 353,198
2013-09-30 2013-09-26 161.594 2,410 -353 0.30% 389,440
2013-09-27 2013-09-25 151.227 2,763 +33 0.34% 417,841
2013-09-23 2013-09-18 152.447 2,730 -738 0.34% 416,180
2013-09-19 2013-09-17 164.642 3,468 +311 0.43% 570,980
2013-09-17 2013-09-13 130.494 3,157 -82 0.39% 411,971
2013-09-16 2013-09-12 127.445 3,239 -590 0.40% 412,796
2013-09-13 2013-09-11 132.324 3,829 -65 0.47% 506,668
2013-09-12 2013-09-10 106.713 3,894 +164 0.48% 415,539
2013-09-10 2013-09-06 107.932 3,730 -17 0.46% 402,587
2013-09-09 2013-09-05 107.323 3,747 -115 0.46% 402,137
2013-09-05 2013-09-03 108.542 3,862 -147 0.48% 419,190
2013-08-30 2013-08-28 115.860 4,009 +328 0.50% 464,481
2013-08-22 2013-08-20 123.177 3,681 -574 0.45% 453,414
2013-08-20 2013-08-16 128.055 4,255 -246 0.53% 544,875
2013-08-19 2013-08-15 132.934 4,501 +164 0.56% 598,334
2013-08-13 2013-08-09 126.836 4,337 +16 0.54% 550,086
2013-08-12 2013-08-08 128.665 4,321 +328 0.53% 555,962
2013-08-09 2013-08-07 128.665 3,993 -82 0.49% 513,760
2013-08-08 2013-08-06 134.153 4,075 -2,968 0.50% 546,674
2013-08-07 2013-08-05 136.592 7,043 +2,935 0.87% 962,019
2013-08-06 2013-08-02 147.568 4,108 -1,820 0.51% 606,211
2013-08-05 2013-08-01 147.568 5,928 +2,280 0.73% 874,786
2013-08-02 2013-07-31 151.227 3,648 -1,394 0.45% 551,677
2013-08-01 2013-07-30 150.008 5,042 +1,656 0.62% 756,338
2013-07-31 2013-07-29 145.739 3,386 +410 0.42% 493,473
2013-07-30 2013-07-26 152.447 2,976 +147 0.37% 453,682
2013-07-29 2013-07-25 155.496 2,829 +1,099 0.35% 439,897
2013-07-26 2013-07-24 147.568 1,730 +41 0.21% 255,293
2013-07-25 2013-07-23 161.594 1,689 +115 0.21% 272,932
2013-07-24 2013-07-22 158.545 1,574 -49 0.19% 249,549
2013-07-23 2013-07-19 173.789 1,623 -131 0.20% 282,060
2013-07-22 2013-07-18 164.642 1,754 +180 0.22% 288,783
2013-07-19 2013-07-17 176.838 1,574 +66 0.19% 278,343
2013-07-16 2013-07-12 225.621 1,508 -673 0.19% 340,237
2013-07-15 2013-07-11 240.866 2,181 +246 0.27% 525,328
2013-07-12 2013-07-10 256.111 1,935 +328 0.24% 495,574
2013-07-11 2013-07-09 265.257 1,607 -344 0.20% 426,269
2013-07-10 2013-07-08 268.306 1,951 +229 0.24% 523,466
2013-07-09 2013-07-05 262.208 1,722 +132 0.21% 451,523
2013-07-08 2013-07-04 280.502 1,590 +49 0.20% 445,998
2013-07-02 2013-06-27 274.404 1,541 +24 0.19% 422,857
2013-06-28 2013-06-26 268.306 1,517 +50 0.19% 407,021
2013-06-27 2013-06-25 277.453 1,467 +16 0.18% 407,024
2013-06-26 2013-06-24 286.600 1,451 -98 0.18% 415,856
2013-06-25 2013-06-21 292.698 1,549 +98 0.19% 453,389
2013-06-21 2013-06-19 304.893 1,451 +279 0.18% 442,400
2013-06-20 2013-06-18 317.089 1,172 -99 0.14% 371,629
2013-06-19 2013-06-17 304.893 1,271 -32 0.16% 387,520
2013-06-18 2013-06-14 304.893 1,303 +410 0.16% 397,276
2013-06-17 2013-06-13 317.089 893 -1,083 0.11% 283,161
2013-06-14 2013-06-11 317.089 1,976 +656 0.29% 626,568
2013-06-13 2013-06-10 304.893 1,320 -754 0.19% 402,459
2013-06-11 2013-06-07 277.453 2,074 +65 0.30% 575,438
2013-06-10 2013-06-06 280.502 2,009 -328 0.29% 563,529
2013-06-07 2013-06-05 280.502 2,337 +99 0.34% 655,533
2013-05-31 2013-05-29 323.187 2,238 -82 0.33% 723,293
2013-05-30 2013-05-28 317.089 2,320 +721 0.34% 735,647
2013-05-29 2013-05-27 329.285 1,599 -90 0.23% 526,527
2013-05-27 2013-05-23 353.676 1,689 -393 0.25% 597,360
2013-05-24 2013-05-22 347.579 2,082 -181 0.31% 723,659
2013-05-23 2013-05-21 317.089 2,263 +230 0.33% 717,573
2013-05-22 2013-05-20 353.676 2,033 +590 0.30% 719,024
2013-05-21 2013-05-16 402.459 1,443 -65 0.21% 580,749
2013-05-20 2013-05-15 420.753 1,508 +49 0.22% 634,496
2013-05-16 2013-05-14 414.655 1,459 +672 0.21% 604,982
2013-05-14 2013-05-10 371.970 787 +558 0.12% 292,740
2013-05-10 2013-05-08 378.068 229 +16 0.03% 86,578
2013-05-08 2013-05-06 402.459 213 +82 0.03% 85,724
2013-03-26 2013-03-22 420.753 131 -24 0.02% 55,119
2013-03-25 2013-03-21 396.362 155 -58 0.02% 61,436
2013-03-22 2013-03-20 439.047 213 +58 0.03% 93,517
2013-03-20 2013-03-18 317.089 155 -164 0.02% 49,149
2013-03-13 2013-03-11 329.285 319 -9 0.05% 105,042
2013-03-08 2013-03-06 317.089 328 +164 0.05% 104,005
2013-03-04 2013-02-28 347.579 164 -434 0.02% 57,003
2013-02-27 2013-02-25 341.481 598 -17 0.09% 204,205
2013-02-26 2013-02-22 335.383 615 -65 0.09% 206,260
2013-02-25 2013-02-21 365.872 680 +164 0.10% 248,793
2013-02-20 2013-02-18 295.747 516 +41 0.09% 152,605
2013-01-03 2012-12-31 216.474 475 +41 0.08% 102,825
2012-12-14 2012-12-12 228.670 434 +16 0.07% 99,243
2012-12-10 2012-12-06 222.572 418 +8 0.07% 93,035
2012-11-06 2012-11-02 253.062 410 +9 0.07% 103,755
2012-11-05 2012-11-01 234.768 401 +16 0.07% 94,142
2012-10-19 2012-10-17 256.111 385 +8 0.07% 98,603
2012-09-26 2012-09-24 292.698 377 +17 0.06% 110,347
2012-09-25 2012-09-21 304.893 360 +73 0.06% 109,762
2012-09-24 2012-09-20 274.404 287 +58 0.05% 78,754
2012-09-21 2012-09-19 292.698 229 +65 0.04% 67,028
2012-09-19 2012-09-17 274.404 164 +17 0.03% 45,002
2012-09-11 2012-09-07 262.208 147 +8 0.03% 38,545
2012-07-09 2012-07-05 295.747 139 -66 0.03% 41,109
2012-06-29 2012-06-27 243.915 205 +66 0.04% 50,003
2012-02-23 2012-02-21 609.787 139 -33 0.03% 84,760
2011-12-22 2011-12-20 628.081 172 -12 0.03% 108,030
2011-11-14 2011-11-10 713.451 184 +12 0.04% 131,275
2011-10-21 2011-10-19 1170.791 172 +168 0.31% 201,376
2011-10-20 2011-10-18 1170.791 4 -168 0.01% 4,683
2008-09-26 2008-09-24 804.919 172 +6 0.31% 138,446
2008-09-18 2008-09-16 1195.183 166 +5 0.30% 198,400
2008-06-27 2008-06-25 2219.625 161 -1 0.29% 357,360
2008-04-10 2008-04-08 4024.594 162 +5 0.29% 651,984
2008-04-08 2008-04-03 3658.722 157 -4 0.28% 574,419
2008-04-07 2008-04-02 3536.765 161 -4 0.29% 569,419
2008-04-01 2008-03-28 2878.195 165 +4 0.30% 474,902
2008-03-12 2008-03-10 4122.160 161 -10 0.29% 663,668
2008-03-11 2008-03-07 3658.722 171 +6 0.31% 625,641
2008-03-10 2008-03-06 3683.113 165 +3 0.30% 607,714
2008-03-07 2008-03-05 3731.896 162 +3 0.29% 604,567
2008-02-29 2008-02-27 4512.424 159 +5 0.29% 717,475
2008-02-21 2008-02-19 4707.556 154 -2 0.28% 724,964
2008-02-20 2008-02-18 5097.819 156 +3 0.28% 795,260
2008-01-29 2008-01-25 6097.870 153 +3 0.28% 932,974
2008-01-11 2008-01-09 8049.188 150 +11 0.27% 1,207,378
2008-01-02 2007-12-27 8537.018 139 +1 0.25% 1,186,645
2007-12-28 2007-12-24 8049.188 138 +4 0.25% 1,110,788
2007-12-21 2007-12-19 10000.507 134 +2 0.24% 1,340,068
2007-11-28 2007-11-26 13903.143 132 -1 0.24% 1,835,215
2007-11-27 2007-11-23 12927.484 133 +4 0.24% 1,719,355
2007-11-26 2007-11-22 13415.314 129 +3 0.23% 1,730,575
2007-11-22 2007-11-20 13903.143 126 -17 0.23% 1,751,796
2007-11-21 2007-11-19 13171.399 143 -2 0.26% 1,883,510
2007-11-20 2007-11-16 13659.229 145 +1 0.26% 1,980,588
2007-11-16 2007-11-14 14390.973 144 -1 0.26% 2,072,300
2007-11-15 2007-11-13 14390.973 145 +3 0.26% 2,086,691
2007-11-14 2007-11-12 13903.143 142 -7 0.26% 1,974,246
2007-11-09 2007-11-07 13903.143 149 +4 0.27% 2,071,568
2007-11-07 2007-11-05 13903.143 145 +7 0.26% 2,015,956
2007-11-06 2007-11-02 14634.888 138 -11 0.25% 2,019,615
2007-11-05 2007-11-01 13171.399 149 +1 0.27% 1,962,538
2007-11-02 2007-10-31 12683.570 148 +3 0.27% 1,877,168
2007-11-01 2007-10-30 14147.058 145 -16 0.26% 2,051,323
2007-10-26 2007-10-24 12683.570 161 +20 0.29% 2,042,055
2007-10-25 2007-10-23 12195.740 141 +13 0.25% 1,719,599
2007-10-24 2007-10-22 12439.655 128 -29 0.23% 1,592,276
2007-10-22 2007-10-17 14390.973 157 -3 0.28% 2,259,383
2007-10-18 2007-10-16 14634.888 160 +1 0.29% 2,341,582
2007-10-17 2007-10-15 16098.377 159 -8 0.29% 2,559,642
2007-10-16 2007-10-12 15366.632 167 -4 0.30% 2,566,228
2007-10-15 2007-10-11 16586.206 171 -2 0.31% 2,836,241
2007-10-12 2007-10-10 15610.547 173 +4 0.31% 2,700,625
2007-09-13 2007-09-11 10976.166 169 -1 0.30% 1,854,972
2007-08-29 2007-08-27 9634.635 170 +1 0.31% 1,637,888
2007-08-15 2007-08-13 9634.635 169 +1 0.30% 1,628,253
2007-08-09 2007-08-07 9878.549 168 -18 0.30% 1,659,596
2007-08-08 2007-08-06 10244.422 186 -1 0.34% 1,905,462
2007-08-06 2007-08-02 10244.422 187 -6 0.34% 1,915,707
2007-08-03 2007-08-01 10854.209 193 +1 0.35% 2,094,862
2007-08-01 2007-07-30 10976.166 192 +5 0.35% 2,107,424
2007-07-31 2007-07-27 10976.166 187 +19 0.34% 2,052,543
2007-07-26 2007-07-24 11951.825 168 -4 0.30% 2,007,907
2007-07-25 2007-07-23 12195.740 172 -12 0.31% 2,097,667
2007-07-23 2007-07-19 12195.740 184 +8 0.33% 2,244,016
2007-07-19 2007-07-17 12683.570 176 +4 0.32% 2,232,308
2007-07-18 2007-07-16 12683.570 172 -14 0.31% 2,181,574
2007-07-17 2007-07-13 12439.655 186 -4 0.34% 2,313,776
2007-07-16 2007-07-12 12927.484 190 +5 0.34% 2,456,222
2007-07-13 2007-07-11 13171.399 185 +28 0.33% 2,436,709
2007-07-11 2007-07-09 12683.570 157 +10 0.28% 1,991,320
2007-07-10 2007-07-06 13659.229 147 +11 0.27% 2,007,907
2007-07-09 2007-07-05 12439.655 136 -1 0.25% 1,691,793
2007-07-04 2007-06-29 12195.740 137 -1 0.25% 1,670,816
2007-07-03 2007-06-28 12195.740 138 -14 0.25% 1,683,012
2007-06-28 2007-06-26 12927.484 152 +2 0.27% 1,964,978
2007-06-26 2007-06-22 12195.740 150 0.27% 1,829,361

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top