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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.495 293,985 +0 0.22% 145,523
2025-10-13 2025-10-09 0.500 293,985 +0 0.22% 146,992
2025-10-10 2025-10-08 0.510 293,985 -5,000 0.22% 149,932
2025-09-29 2025-09-25 0.490 298,985 -5,000 0.22% 146,503
2025-09-17 2025-09-15 0.375 303,985 +5,000 0.22% 113,994
2025-08-29 2025-08-27 0.485 298,985 +150 0.22% 145,008
2025-08-19 2025-08-15 0.460 298,835 +5,000 0.22% 137,464
2025-08-07 2025-08-05 0.510 293,835 +5,000 0.22% 149,856
2025-07-25 2025-07-23 0.520 288,835 -3,750 0.21% 150,194
2025-07-24 2025-07-22 0.540 292,585 -5,000 0.22% 157,996
2025-06-24 2025-06-20 0.450 297,585 +5,000 0.22% 133,913
2025-06-23 2025-06-19 0.480 292,585 -5,000 0.22% 140,441
2025-06-11 2025-06-09 0.430 297,585 -5,000 0.22% 127,962
2025-06-10 2025-06-06 0.445 302,585 +5,000 0.22% 134,650
2025-05-29 2025-05-27 0.415 297,585 +5,000 0.22% 123,498
2025-05-20 2025-05-16 0.500 292,585 -5,000 0.22% 146,292
2025-05-12 2025-05-08 0.440 297,585 +5,000 0.22% 130,937
2025-05-07 2025-05-02 0.460 292,585 -8,250 0.22% 134,589
2025-05-06 2025-04-30 0.420 300,835 -5,000 0.22% 126,351
2025-04-09 2025-04-07 0.445 305,835 -5,000 0.23% 136,097
2025-04-02 2025-03-31 0.425 310,835 -500 0.23% 132,105
2025-03-07 2025-03-05 0.495 311,335 +39,543 0.23% 154,111
2025-03-04 2025-02-28 0.510 271,792 -5,000 0.30% 138,614
2025-02-05 2025-02-03 0.500 276,792 -5,000 0.31% 138,396
2025-01-15 2025-01-13 0.560 281,792 -5,000 0.31% 157,804
2025-01-07 2025-01-03 0.451 286,792 +13,145 0.32% 129,244
2024-12-17 2024-12-13 0.503 273,647 +4,770 0.32% 137,660
2024-12-11 2024-12-09 0.597 268,877 -143 0.31% 160,622
2024-12-03 2024-11-29 0.566 269,020 -4,770 0.31% 152,249
2024-12-02 2024-11-28 0.555 273,790 -1,909 0.32% 152,079
2024-11-18 2024-11-14 0.429 275,699 +5,724 0.32% 118,378
2024-11-15 2024-11-13 0.448 269,975 -26,559 0.31% 121,073
2024-11-11 2024-11-07 0.496 296,534 -236 0.31% 147,130
2024-10-21 2024-10-17 0.487 296,770 -1,048 0.31% 144,416
2024-10-14 2024-10-09 0.391 297,818 +7,336 0.31% 116,509
2024-10-10 2024-10-08 0.448 290,482 -1,048 0.31% 130,269
2024-10-09 2024-10-07 0.582 291,530 +44,869 0.31% 169,683
2024-10-08 2024-10-04 0.468 246,661 -1,048 0.26% 115,324
2024-09-24 2024-09-20 0.477 247,709 +3,144 0.26% 118,178
2024-06-25 2024-06-21 0.534 244,565 -2,358 0.26% 130,679
2024-06-03 2024-05-30 0.506 246,923 -2,096 0.31% 124,871
2024-05-30 2024-05-28 0.506 249,019 -5,240 0.32% 125,931
2024-05-27 2024-05-23 0.458 254,259 -7,336 0.32% 116,451
2024-05-24 2024-05-22 0.496 261,595 +9,432 0.33% 129,795
2024-05-23 2024-05-21 0.544 252,163 -4,192 0.32% 137,145
2024-05-14 2024-05-10 0.448 256,355 +17,816 0.32% 114,965
2024-02-23 2024-02-21 1.307 238,539 -235 0.30% 311,820
2023-11-03 2023-11-01 1.307 238,774 -4 0.30% 312,127
2023-08-09 2023-08-07 1.240 238,778 -471 0.30% 296,184
2023-07-28 2023-07-26 1.298 239,249 -7,336 0.30% 310,465
2023-06-21 2023-06-19 1.326 246,585 -262 0.31% 327,044
2023-05-15 2023-05-11 1.307 246,847 -7,337 0.31% 322,680
2023-04-03 2023-03-30 1.240 254,184 -524 0.32% 315,294
2023-03-10 2023-03-08 1.384 254,708 -157 0.32% 352,399
2023-02-16 2023-02-14 1.355 254,865 -26 0.32% 345,321
2023-01-09 2023-01-05 1.288 254,891 -524 0.32% 328,331
2022-09-15 2022-09-13 1.412 255,415 +10,480 0.39% 360,689
2022-07-28 2022-07-26 1.527 244,935 +5,240 0.37% 373,934
2022-07-25 2022-07-21 1.546 239,695 +2,096 0.36% 370,509
2022-07-19 2022-07-15 1.670 237,599 -6,288 0.36% 396,741
2022-07-14 2022-07-12 1.546 243,887 -12,576 0.37% 376,988
2022-07-06 2022-07-04 1.574 256,463 +6,288 0.39% 403,769
2022-06-20 2022-06-16 1.288 250,175 -576 0.38% 322,257
2022-05-24 2022-05-20 1.212 250,751 -629 0.39% 303,858
2022-05-11 2022-05-06 1.240 251,380 -419 0.39% 311,816
2022-05-04 2022-04-29 1.403 251,799 -33 0.39% 353,180
2022-04-29 2022-04-27 1.431 251,832 -13 0.39% 360,435
2022-03-31 2022-03-29 1.498 251,845 -1,048 0.39% 377,274
2022-03-16 2022-03-14 1.498 252,893 -1,048 0.39% 378,844
2022-03-15 2022-03-11 1.508 253,941 -786 0.40% 382,837
2022-02-25 2022-02-23 1.412 254,727 -7,337 0.40% 359,717
2022-02-10 2022-02-08 1.231 262,064 -157 0.41% 322,568
2022-02-09 2022-02-07 1.231 262,221 +891 0.41% 322,761
2021-12-15 2021-12-13 1.174 261,330 -524 0.41% 306,703
2021-12-01 2021-11-29 1.126 261,854 -1,048 0.41% 294,826
2021-11-09 2021-11-05 1.183 262,902 -5,240 0.41% 311,057
2021-09-27 2021-09-23 1.107 268,142 -15,721 0.42% 296,789
2021-09-21 2021-09-17 1.193 283,863 -15,720 0.44% 338,566
2021-09-14 2021-09-10 1.174 299,583 +31,441 0.47% 351,598
2021-09-08 2021-09-06 1.135 268,142 -1,048 0.42% 304,464
2021-08-25 2021-08-23 1.145 269,190 -3,144 0.42% 308,223
2021-08-23 2021-08-19 1.145 272,334 -786 0.42% 311,822
2021-08-13 2021-08-11 1.155 273,120 -420 0.43% 315,328
2021-08-05 2021-08-03 1.126 273,540 -31,441 0.43% 307,983
2021-08-03 2021-07-30 1.164 304,981 -32,489 0.48% 355,023
2021-07-29 2021-07-27 1.174 337,470 +64,061 0.53% 396,063
2021-07-22 2021-07-20 1.317 273,409 +8,188 1.70% 360,011
2021-07-20 2021-07-16 1.174 265,221 -1,048 1.65% 311,270
2021-07-19 2021-07-15 1.164 266,269 +15,655 1.66% 309,959
2021-07-16 2021-07-14 1.221 250,614 +9,957 1.56% 306,083
2021-07-14 2021-07-12 1.145 240,657 +21,799 1.50% 275,552
2021-07-12 2021-07-08 1.145 218,858 +2,096 1.36% 250,592
2021-06-25 2021-06-23 1.355 216,762 +314 1.35% 293,694
2021-06-23 2021-06-21 1.193 216,448 -135,012 1.35% 258,197
2021-06-01 2021-05-28 1.293 351,460 -2,552 1.35% 454,360
2021-05-20 2021-05-17 1.164 354,012 -1,702 1.36% 411,894
2021-05-18 2021-05-14 1.234 355,714 +1,702 1.37% 438,957
2021-05-07 2021-05-05 1.352 354,012 -1,575 1.36% 478,462
2021-04-26 2021-04-22 1.058 355,587 +1,702 1.37% 376,115
2021-04-19 2021-04-15 0.923 353,885 -22,123 1.36% 326,485
2021-04-12 2021-04-08 0.958 376,008 -1,701 1.44% 360,153
2021-04-01 2021-03-30 0.934 377,709 -5,106 1.45% 352,904
2021-03-31 2021-03-29 0.711 382,815 -170 1.47% 272,192
2021-03-11 2021-03-09 0.770 382,985 -3,403 1.47% 294,819
2021-02-19 2021-02-17 0.834 386,388 -3,404 1.48% 322,414
2021-02-17 2021-02-11 0.934 389,792 -5,105 1.50% 364,193
2021-02-16 2021-02-09 0.975 394,897 -170 1.52% 385,207
2021-01-27 2021-01-25 1.040 395,067 -44,246 1.52% 410,909
2021-01-25 2021-01-21 1.116 439,313 -17,018 1.69% 490,489
2021-01-20 2021-01-18 1.087 456,331 -49,351 1.75% 496,082
2021-01-19 2021-01-15 1.164 505,682 -445,861 1.94% 588,362
2021-01-18 2021-01-14 1.234 951,543 -156,562 3.65% 1,174,220
2020-12-29 2020-12-24 1.463 1,108,105 +704,529 4.26% 1,621,370
2020-12-10 2020-12-08 1.410 403,576 -426 1.55% 569,165
2020-11-10 2020-11-06 1.404 404,002 -1,701 1.55% 567,392
2020-11-06 2020-11-04 1.422 405,703 -1,702 1.56% 576,933
2020-11-02 2020-10-29 1.616 407,405 -1,702 1.56% 658,356
2020-08-27 2020-08-25 1.616 409,107 +6,807 1.57% 661,106
2020-08-13 2020-08-11 1.998 402,300 -6,807 1.54% 803,768
2020-08-06 2020-08-04 1.792 409,107 +6,807 1.57% 733,227
2020-07-20 2020-07-16 1.910 402,300 +8,509 1.54% 768,308
2020-07-16 2020-07-14 2.145 393,791 -5,233 1.51% 844,618
2020-06-16 2020-06-12 2.086 399,024 -6,807 1.53% 832,394
2020-06-12 2020-06-10 1.910 405,831 -43 1.56% 775,051
2020-06-03 2020-06-01 2.115 405,874 +5,106 1.56% 858,609
2020-06-02 2020-05-29 2.145 400,768 +3,403 1.54% 859,583
2020-05-12 2020-05-08 1.528 397,365 -1,702 1.53% 607,106
2020-04-09 2020-04-07 1.616 399,067 -3,403 1.53% 644,882
2020-02-26 2020-02-24 1.733 402,470 -8,509 1.55% 697,682
2020-02-18 2020-02-14 1.675 410,979 -362 1.58% 688,282
2020-02-12 2020-02-10 1.587 411,341 -728 1.58% 652,631
2019-12-19 2019-12-17 1.469 412,069 -425 1.58% 605,357
2019-12-18 2019-12-16 1.587 412,494 +3,403 1.58% 654,460
2019-12-17 2019-12-13 1.704 409,091 -17,018 1.57% 697,139
2019-12-13 2019-12-11 1.587 426,109 -17,017 1.64% 676,062
2019-12-12 2019-12-10 1.498 443,126 +17,017 1.70% 664,002
2019-11-28 2019-11-26 1.733 426,109 -1,701 1.64% 738,660
2019-10-25 2019-10-23 1.587 427,810 -6,807 1.64% 678,760
2019-10-15 2019-10-11 1.440 434,617 +1,701 1.67% 625,712
2019-10-11 2019-10-09 1.451 432,916 -425 1.66% 628,351
2019-10-02 2019-09-27 1.469 433,341 -8,509 1.66% 636,607
2019-09-30 2019-09-26 1.587 441,850 +8,509 1.70% 701,036
2019-09-26 2019-09-24 1.528 433,341 -1,702 1.66% 662,072
2019-09-25 2019-09-23 1.675 435,043 +1,702 1.67% 728,583
2019-09-20 2019-09-18 1.675 433,341 -3,404 1.66% 725,732
2019-09-19 2019-09-17 1.645 436,745 -8,508 1.68% 718,601
2019-09-18 2019-09-16 1.469 445,253 -639 1.71% 654,107
2019-09-17 2019-09-13 1.498 445,892 -6,807 1.71% 668,146
2019-09-12 2019-09-10 1.434 452,699 -850 1.74% 649,084
2019-09-06 2019-09-04 1.352 453,549 -1,277 1.74% 612,991
2019-08-27 2019-08-23 1.375 454,826 -42 1.75% 625,407
2019-08-20 2019-08-16 1.410 454,868 -3,829 1.75% 641,503
2019-08-19 2019-08-15 1.352 458,697 -8,509 1.76% 619,948
2019-07-03 2019-06-28 1.498 467,206 -5,105 1.79% 700,084
2019-06-27 2019-06-25 1.404 472,311 +1,701 1.81% 663,327
2019-06-24 2019-06-20 1.457 470,610 +3,404 1.81% 685,827
2019-06-18 2019-06-14 1.469 467,206 +5,105 1.79% 686,357
2019-06-04 2019-05-31 1.404 462,101 +1,277 1.77% 648,988
2019-05-31 2019-05-29 1.498 460,824 +850 1.77% 690,521
2019-05-29 2019-05-27 1.645 459,974 +1,702 1.77% 756,821
2019-05-28 2019-05-24 1.645 458,272 -851 1.76% 754,020
2019-05-24 2019-05-22 1.974 459,123 -2,552 1.76% 906,505
2019-05-23 2019-05-21 1.927 461,675 -5,106 1.77% 889,840
2019-05-21 2019-05-17 1.927 466,781 -7,658 1.79% 899,681
2019-05-20 2019-05-16 1.880 474,439 -14,039 1.82% 892,138
2019-05-09 2019-05-07 1.551 488,478 -24,250 1.88% 757,793
2019-05-07 2019-05-03 1.598 512,728 -1,277 1.97% 819,517
2019-05-06 2019-05-02 1.598 514,005 -23,824 1.97% 821,558
2019-04-26 2019-04-24 1.692 537,829 +4,254 2.07% 910,203
2019-04-24 2019-04-18 1.692 533,575 +2,127 2.05% 903,004
2019-04-23 2019-04-17 1.927 531,448 -4,679 2.04% 1,024,322
2019-04-15 2019-04-11 1.974 536,127 +10,636 2.06% 1,058,544
2019-04-04 2019-04-02 2.021 525,491 -2,979 2.02% 1,062,247
2019-04-03 2019-04-01 2.021 528,470 -425 2.03% 1,068,269
2019-04-01 2019-03-28 2.021 528,895 +3,829 2.03% 1,069,128
2019-03-27 2019-03-25 2.021 525,066 +3,403 2.02% 1,061,388
2019-03-25 2019-03-21 2.021 521,663 -2,127 2.00% 1,054,509
2019-03-22 2019-03-20 2.021 523,790 -340 2.01% 1,058,808
2019-03-19 2019-03-15 2.068 524,130 +1,276 2.01% 1,084,135
2019-03-12 2019-03-08 2.068 522,854 -4,254 2.01% 1,081,496
2019-03-05 2019-03-01 1.880 527,108 -851 2.02% 991,177
2019-02-22 2019-02-20 1.880 527,959 -2,978 2.03% 992,778
2019-02-18 2019-02-14 1.833 530,937 +12,338 2.04% 973,418
2019-02-15 2019-02-13 1.833 518,599 +851 1.99% 950,798
2019-02-13 2019-02-11 1.833 517,748 +4,254 1.99% 949,237
2019-02-11 2019-02-04 1.692 513,494 -1,276 1.97% 869,020
2019-01-31 2019-01-29 1.786 514,770 -426 1.98% 919,578
2019-01-23 2019-01-21 1.880 515,196 -6,381 1.98% 968,778
2019-01-22 2019-01-18 1.927 521,577 -171 2.00% 1,005,296
2019-01-18 2019-01-16 1.880 521,748 -18,294 2.00% 981,098
2019-01-17 2019-01-15 1.833 540,042 -2,127 2.07% 990,111
2019-01-16 2019-01-14 1.880 542,169 +2,553 2.08% 1,019,498
2019-01-15 2019-01-11 1.974 539,616 +2,127 2.07% 1,065,432
2019-01-11 2019-01-09 2.068 537,489 +426 2.06% 1,111,768
2019-01-08 2019-01-04 2.021 537,063 +2,978 2.06% 1,085,639
2019-01-07 2019-01-03 2.162 534,085 +425 2.05% 1,154,941
2018-12-28 2018-12-24 2.256 533,660 -425 2.05% 1,204,197
2018-12-21 2018-12-19 2.256 534,085 -426 2.05% 1,205,156
2018-12-19 2018-12-17 2.209 534,511 +8,934 2.05% 1,180,990
2018-12-18 2018-12-14 2.209 525,577 -11,912 2.02% 1,161,251
2018-12-14 2018-12-12 2.209 537,489 +425 2.06% 1,187,570
2018-12-12 2018-12-10 2.209 537,064 -2,127 2.06% 1,186,631
2018-12-10 2018-12-06 2.209 539,191 +2,127 2.07% 1,191,330
2018-12-06 2018-12-04 2.256 537,064 -7,232 2.06% 1,211,878
2018-12-05 2018-12-03 2.303 544,296 +7,657 2.09% 1,253,785
2018-12-04 2018-11-30 2.492 536,639 +3,829 2.06% 1,337,057
2018-12-03 2018-11-29 2.256 532,810 +426 2.05% 1,202,279
2018-11-30 2018-11-28 2.256 532,384 +4,254 2.04% 1,201,318
2018-11-20 2018-11-16 2.303 528,130 -383 2.03% 1,216,546
2018-11-19 2018-11-15 2.303 528,513 +426 2.03% 1,217,429
2018-11-15 2018-11-13 2.398 528,087 -3,829 2.03% 1,266,098
2018-11-13 2018-11-09 2.303 531,916 -1,702 2.04% 1,225,267
2018-11-09 2018-11-07 2.351 533,618 -1,702 2.05% 1,254,273
2018-11-08 2018-11-06 2.351 535,320 -8,083 2.06% 1,258,274
2018-11-07 2018-11-05 2.162 543,403 -2,978 2.09% 1,175,091
2018-11-06 2018-11-02 2.351 546,381 -6,382 2.10% 1,284,273
2018-11-01 2018-10-30 2.351 552,763 -4,254 2.12% 1,299,274
2018-10-26 2018-10-24 2.351 557,017 -3,404 2.14% 1,309,273
2018-10-25 2018-10-23 2.351 560,421 -40,416 2.15% 1,317,274
2018-10-18 2018-10-15 2.398 600,837 -6,807 2.31% 1,440,518
2018-10-15 2018-10-11 2.351 607,644 -6,382 2.33% 1,428,272
2018-10-10 2018-10-08 2.351 614,026 -6,807 2.36% 1,443,273
2018-10-09 2018-10-05 2.445 620,833 -1,276 2.38% 1,517,644
2018-10-05 2018-10-03 2.351 622,109 +850 2.39% 1,462,272
2018-10-03 2018-09-28 2.398 621,259 +851 2.39% 1,489,480
2018-09-28 2018-09-26 2.398 620,408 +426 2.38% 1,487,440
2018-09-27 2018-09-24 2.398 619,982 +425 2.38% 1,486,418
2018-09-26 2018-09-21 2.351 619,557 -425 2.38% 1,456,274
2018-09-24 2018-09-20 2.351 619,982 +3,829 2.38% 1,457,273
2018-09-21 2018-09-19 2.445 616,153 +851 2.37% 1,506,204
2018-09-20 2018-09-18 2.351 615,302 -2,128 2.36% 1,446,272
2018-09-19 2018-09-17 2.398 617,430 -14,890 2.37% 1,480,300
2018-09-17 2018-09-13 2.445 632,320 -1,702 2.43% 1,545,724
2018-09-12 2018-09-10 2.398 634,022 -2,723 2.43% 1,520,079
2018-09-11 2018-09-07 2.539 636,745 -4,254 2.45% 1,616,408
2018-09-10 2018-09-06 2.445 640,999 +851 2.46% 1,566,940
2018-09-07 2018-09-05 2.492 640,148 +2,978 2.46% 1,594,953
2018-09-06 2018-09-04 2.680 637,170 +4,254 2.45% 1,707,348
2018-09-05 2018-09-03 2.727 632,916 +7,233 2.43% 1,725,702
2018-09-03 2018-08-30 2.821 625,683 +4,254 2.40% 1,764,808
2018-08-31 2018-08-29 2.821 621,429 -2,978 2.39% 1,752,809
2018-08-28 2018-08-24 2.774 624,407 -3,403 2.40% 1,731,855
2018-08-27 2018-08-23 2.727 627,810 -12,764 2.41% 1,711,780
2018-08-23 2018-08-21 2.586 640,574 -9,785 2.46% 1,656,242
2018-08-22 2018-08-20 2.586 650,359 -851 2.50% 1,681,542
2018-08-21 2018-08-17 2.539 651,210 +8,509 2.50% 1,653,128
2018-08-20 2018-08-16 2.351 642,701 -12,763 2.47% 1,510,674
2018-08-17 2018-08-15 2.586 655,464 +766 2.52% 1,694,741
2018-08-16 2018-08-14 2.774 654,698 +17,868 2.51% 1,815,870
2018-08-15 2018-08-13 2.868 636,830 -425 2.45% 1,826,186
2018-08-14 2018-08-10 2.821 637,255 -8,083 2.45% 1,797,448
2018-08-13 2018-08-09 2.586 645,338 +850 2.48% 1,668,559
2018-08-10 2018-08-08 2.680 644,488 -2,552 2.47% 1,726,957
2018-08-09 2018-08-07 2.586 647,040 +425 2.48% 1,672,960
2018-08-08 2018-08-06 2.633 646,615 +426 2.48% 1,702,259
2018-08-07 2018-08-03 2.727 646,189 -153,159 2.48% 1,761,892
2018-08-03 2018-08-01 2.539 799,348 +32,759 3.07% 2,029,184
2018-08-02 2018-07-31 2.492 766,589 -3,829 2.94% 1,909,986
2018-08-01 2018-07-30 2.633 770,418 +2,808 2.96% 2,028,179
2018-07-31 2018-07-27 2.821 767,610 -2,978 2.95% 2,165,128
2018-07-30 2018-07-26 2.821 770,588 +851 2.96% 2,173,528
2018-07-27 2018-07-25 3.009 769,737 +851 2.96% 2,315,870
2018-07-26 2018-07-24 3.197 768,886 -5,956 2.95% 2,457,891
2018-07-25 2018-07-23 2.915 774,842 -766 2.98% 2,258,378
2018-07-24 2018-07-20 2.821 775,608 -2,127 2.98% 2,187,687
2018-07-23 2018-07-19 2.821 777,735 +6,381 2.99% 2,193,687
2018-07-20 2018-07-18 2.727 771,354 -8,275 2.96% 2,103,166
2018-07-19 2018-07-17 2.821 779,629 +426 2.99% 2,199,029
2018-07-18 2018-07-16 2.915 779,203 -4,255 2.99% 2,271,089
2018-07-17 2018-07-13 3.009 783,458 +4,255 3.01% 2,357,151
2018-07-16 2018-07-12 3.009 779,203 +9,360 2.99% 2,344,349
2018-07-13 2018-07-11 3.009 769,843 -2,553 2.96% 2,316,188
2018-07-12 2018-07-10 3.244 772,396 -426 2.97% 2,505,422
2018-07-11 2018-07-09 3.526 772,822 -5,530 2.97% 2,724,787
2018-07-10 2018-07-06 3.197 778,352 -426 2.99% 2,488,151
2018-07-09 2018-07-05 3.056 778,778 -8,508 2.99% 2,379,681
2018-07-06 2018-07-04 3.150 787,286 +28,504 3.02% 2,479,700
2018-07-05 2018-07-03 3.197 758,782 +1,702 2.91% 2,425,592
2018-07-04 2018-06-29 3.432 757,080 +7,232 2.91% 2,598,103
2018-07-03 2018-06-28 3.197 749,848 -1,276 2.88% 2,397,032
2018-06-29 2018-06-27 3.291 751,124 -851 2.88% 2,471,732
2018-06-28 2018-06-26 3.526 751,975 +4,680 2.89% 2,651,285
2018-06-27 2018-06-25 3.479 747,295 +4,680 2.87% 2,599,654
2018-06-26 2018-06-22 3.620 742,615 +2,978 2.85% 2,688,105
2018-06-25 2018-06-21 3.855 739,637 +425 2.84% 2,851,177
2018-06-22 2018-06-20 3.855 739,212 -9,785 2.84% 2,849,539
2018-06-21 2018-06-19 3.667 748,997 +17,443 2.88% 2,746,417
2018-06-20 2018-06-15 3.996 731,554 -5,955 2.81% 2,923,190
2018-06-19 2018-06-14 3.902 737,509 +7,658 2.83% 2,877,645
2018-06-15 2018-06-13 3.996 729,851 +2,553 2.80% 2,916,385
2018-06-14 2018-06-12 4.137 727,298 -8,935 2.79% 3,008,755
2018-06-13 2018-06-11 4.278 736,233 +58,286 2.83% 3,149,549
2018-06-12 2018-06-08 4.325 677,947 -3,149 2.60% 2,932,077
2018-06-11 2018-06-07 4.795 681,096 -2,127 2.62% 3,265,880
2018-06-08 2018-06-06 4.795 683,223 +37,864 2.62% 3,276,079
2018-06-07 2018-06-05 4.842 645,359 +4,680 2.48% 3,124,858
2018-06-06 2018-06-04 4.936 640,679 +6,807 2.46% 3,162,435
2018-06-05 2018-06-01 4.936 633,872 +39,992 2.43% 3,128,835
2018-06-04 2018-05-31 5.171 593,880 +57,009 2.28% 3,071,023
2018-05-29 2018-05-25 4.607 536,871 -2,553 2.06% 2,473,363
2018-05-28 2018-05-24 4.654 539,424 +2,553 2.07% 2,510,483
2018-05-25 2018-05-23 4.607 536,871 +9,359 2.06% 2,473,363
2018-05-24 2018-05-21 4.325 527,512 -85 2.03% 2,281,455
2018-04-27 2018-04-25 4.795 527,597 -42 2.39% 2,529,847
2018-04-19 2018-04-17 4.560 527,639 -851 2.39% 2,406,026
2018-04-18 2018-04-16 4.607 528,490 -426 2.39% 2,434,751
2018-04-12 2018-04-10 4.419 528,916 +851 2.39% 2,337,256
2018-04-09 2018-04-04 5.030 528,065 +426 2.39% 2,656,213
2018-04-06 2018-04-03 4.842 527,639 -426 2.50% 2,554,853
2018-03-28 2018-03-26 5.030 528,065 +6,382 2.50% 2,656,213
2018-03-27 2018-03-23 4.842 521,683 -11 2.47% 2,526,013
2018-03-26 2018-03-22 5.171 521,694 +1,276 2.47% 2,697,741
2018-03-22 2018-03-20 4.889 520,418 -11,912 2.46% 2,544,353
2018-03-21 2018-03-19 5.406 532,330 +851 2.52% 2,877,866
2018-03-20 2018-03-16 5.876 531,479 +851 2.51% 3,123,114
2018-03-13 2018-03-09 6.393 530,628 -2,553 2.51% 3,392,508
2018-03-12 2018-03-08 6.064 533,181 -851 2.52% 3,233,375
2018-03-01 2018-02-27 6.252 534,032 -1,106 2.53% 3,338,956
2018-02-28 2018-02-26 6.205 535,138 -425 2.53% 3,320,714
2018-02-27 2018-02-23 5.970 535,563 -43 2.53% 3,197,467
2018-02-23 2018-02-21 5.876 535,606 +3,404 2.53% 3,147,366
2018-02-21 2018-02-15 6.910 532,202 -851 2.52% 3,677,779
2018-02-20 2018-02-13 6.252 533,053 -426 2.52% 3,332,835
2018-02-14 2018-02-12 6.487 533,479 +11,913 2.52% 3,460,893
2018-02-13 2018-02-09 6.252 521,566 -14,784 2.47% 3,261,014
2018-02-12 2018-02-08 5.876 536,350 -1,702 2.54% 3,151,738
2018-02-09 2018-02-07 5.453 538,052 -11,487 2.55% 2,934,094
2018-02-08 2018-02-06 5.218 549,539 -261 2.60% 2,867,565
2018-02-02 2018-01-31 5.453 549,800 -4,254 2.60% 2,998,158
2018-02-01 2018-01-30 5.782 554,054 -213 2.62% 3,203,679
2018-01-31 2018-01-29 5.782 554,267 -3,403 2.62% 3,204,910
2018-01-30 2018-01-26 5.876 557,670 -426 2.64% 3,277,020
2018-01-29 2018-01-25 5.876 558,096 -2,127 2.64% 3,279,523
2018-01-26 2018-01-24 5.594 560,223 -3,042 2.65% 3,134,005
2018-01-25 2018-01-23 5.406 563,265 -1,021 2.66% 3,045,106
2018-01-24 2018-01-22 4.842 564,286 -425 2.67% 2,732,299
2018-01-19 2018-01-17 4.748 564,711 -745 2.67% 2,681,263
2018-01-18 2018-01-16 4.654 565,456 -64 2.68% 2,631,636
2018-01-08 2018-01-04 4.701 565,520 -425 2.68% 2,658,519
2018-01-05 2018-01-03 4.701 565,945 +425 2.68% 2,660,517
2018-01-03 2017-12-29 5.171 565,520 -1,276 2.68% 2,924,371
2017-12-28 2017-12-22 4.983 566,796 -2,552 2.68% 2,824,388
2017-12-27 2017-12-21 4.513 569,348 -383 2.69% 2,569,454
2017-12-19 2017-12-15 4.654 569,731 -1,277 2.70% 2,651,532
2017-12-18 2017-12-14 4.654 571,008 -425 2.70% 2,657,475
2017-12-13 2017-12-11 4.231 571,433 -2,127 2.70% 2,417,684
2017-12-12 2017-12-08 3.902 573,560 -426 2.71% 2,237,941
2017-12-08 2017-12-06 3.620 573,986 +426 2.72% 2,077,704
2017-12-05 2017-12-01 4.043 573,560 +4,254 2.92% 2,318,831
2017-12-01 2017-11-29 4.278 569,306 -170 2.90% 2,435,448
2017-11-30 2017-11-28 4.325 569,476 -1,532 2.90% 2,462,947
2017-11-28 2017-11-24 4.466 571,008 -1,701 2.91% 2,550,102
2017-11-27 2017-11-23 4.466 572,709 -1,022 2.92% 2,557,699
2017-11-24 2017-11-22 3.949 573,731 -42 2.92% 2,265,580
2017-11-23 2017-11-21 4.043 573,773 -596 2.92% 2,319,692
2017-11-21 2017-11-17 3.949 574,369 -4,765 2.93% 2,268,099
2017-11-15 2017-11-13 3.855 579,134 -3,063 2.95% 2,232,465
2017-11-13 2017-11-09 3.902 582,197 -2,127 2.97% 2,271,642
2017-11-07 2017-11-03 3.667 584,324 +4,254 2.98% 2,142,595
2017-11-06 2017-11-02 3.761 580,070 -3,190 2.95% 2,181,535
2017-11-03 2017-11-01 3.432 583,260 -9,785 2.97% 2,001,598
2017-11-02 2017-10-31 3.291 593,045 -851 3.02% 1,951,540
2017-10-30 2017-10-26 3.150 593,896 -426 3.03% 1,870,583
2017-10-27 2017-10-25 3.103 594,322 +426 3.03% 1,843,985
2017-10-26 2017-10-24 3.009 593,896 +340 3.03% 1,786,825
2017-10-20 2017-10-18 3.056 593,556 -170 3.02% 1,813,706
2017-10-18 2017-10-16 3.197 593,726 +681 3.02% 1,897,959
2017-10-16 2017-10-12 3.244 593,045 -30,632 3.02% 1,923,661
2017-10-13 2017-10-11 3.150 623,677 +425 3.18% 1,964,384
2017-10-11 2017-10-09 3.620 623,252 -3,403 3.17% 2,256,037
2017-10-10 2017-10-06 3.338 626,655 -681 3.19% 2,091,600
2017-10-06 2017-10-03 3.056 627,336 -425 3.20% 1,916,926
2017-10-04 2017-09-29 3.009 627,761 -426 3.20% 1,888,713
2017-09-29 2017-09-27 3.103 628,187 -1,276 3.20% 1,949,057
2017-09-26 2017-09-22 3.103 629,463 +425 3.21% 1,953,016
2017-09-21 2017-09-19 3.103 629,038 +426 3.20% 1,951,698
2017-09-20 2017-09-18 3.197 628,612 -1,447 3.20% 2,009,478
2017-09-19 2017-09-15 3.291 630,059 -425 3.21% 2,073,342
2017-09-14 2017-09-12 3.056 630,484 -426 3.21% 1,926,545
2017-09-12 2017-09-08 3.150 630,910 +426 3.21% 1,987,165
2017-09-11 2017-09-07 3.056 630,484 -341 3.21% 1,926,545
2017-09-06 2017-09-04 3.103 630,825 -8,508 3.21% 1,957,242
2017-09-05 2017-09-01 3.103 639,333 -6,382 3.26% 1,983,640
2017-09-01 2017-08-30 3.291 645,715 +21,272 3.29% 2,124,862
2017-08-29 2017-08-25 3.385 624,443 -32 3.18% 2,113,572
2017-08-28 2017-08-24 3.338 624,475 +2,127 3.18% 2,084,324
2017-08-25 2017-08-22 3.667 622,348 +8,935 3.17% 2,282,021
2017-08-22 2017-08-18 3.855 613,413 +8,508 3.12% 2,364,605
2017-08-21 2017-08-17 3.761 604,905 -425 3.08% 2,274,935
2017-08-18 2017-08-16 3.855 605,330 +1,702 3.08% 2,333,446
2017-08-17 2017-08-15 4.372 603,628 +851 3.07% 2,639,028
2017-08-16 2017-08-14 3.949 602,777 -2,128 3.07% 2,380,278
2017-08-14 2017-08-10 4.184 604,905 -10,210 3.08% 2,530,865
2017-08-11 2017-08-09 4.231 615,115 -1,702 3.13% 2,602,499
2017-08-10 2017-08-08 4.372 616,817 +213 3.14% 2,696,690
2017-08-09 2017-08-07 4.466 616,604 -426 3.14% 2,753,732
2017-08-07 2017-08-03 4.325 617,030 +426 3.14% 2,668,615
2017-08-04 2017-08-02 4.607 616,604 +425 3.14% 2,840,692
2017-08-03 2017-08-01 4.701 616,179 -4,254 3.14% 2,896,667
2017-08-01 2017-07-28 4.231 620,433 -2,553 3.16% 2,624,999
2017-07-27 2017-07-25 3.902 622,986 -117 3.17% 2,430,794
2017-07-26 2017-07-24 3.949 623,103 -425 3.17% 2,460,543
2017-07-25 2017-07-21 3.902 623,528 +425 3.18% 2,432,909
2017-07-24 2017-07-20 3.808 623,103 +2,553 3.17% 2,372,666
2017-07-21 2017-07-19 4.184 620,550 -170 3.16% 2,596,322
2017-07-17 2017-07-13 4.466 620,720 -2,553 3.16% 2,772,114
2017-07-14 2017-07-12 4.748 623,273 +4,680 3.17% 2,959,317
2017-07-10 2017-07-06 3.902 618,593 +20,846 3.15% 2,413,653
2017-07-06 2017-07-04 3.761 597,747 -42 3.04% 2,248,015
2017-07-03 2017-06-29 3.855 597,789 +425 3.04% 2,304,377
2017-06-30 2017-06-28 3.996 597,364 -425 3.04% 2,386,985
2017-06-29 2017-06-27 4.090 597,789 -1,702 3.04% 2,444,888
2017-06-27 2017-06-23 4.231 599,491 -851 3.05% 2,536,395
2017-06-20 2017-06-16 4.701 600,342 -425 3.06% 2,822,218
2017-06-16 2017-06-14 4.372 600,767 +425 3.06% 2,626,520
2017-06-14 2017-06-12 4.513 600,342 -5,616 3.06% 2,709,329
2017-06-13 2017-06-09 4.607 605,958 -255 3.09% 2,791,646
2017-06-12 2017-06-08 4.842 606,213 -1,702 3.09% 2,935,312
2017-06-07 2017-06-05 4.748 607,915 +426 3.10% 2,886,396
2017-06-06 2017-06-02 4.842 607,489 +1,702 3.09% 2,941,490
2017-06-02 2017-05-31 5.124 605,787 -4,255 3.09% 3,104,118
2017-06-01 2017-05-29 5.124 610,042 -5,531 3.11% 3,125,921
2017-05-29 2017-05-25 4.466 615,573 +1,702 3.14% 2,749,128
2017-05-25 2017-05-23 3.949 613,871 +2,978 3.13% 2,424,087
2017-05-19 2017-05-17 4.278 610,893 -2,169 3.11% 2,613,354
2017-05-18 2017-05-16 3.996 613,062 -8,084 3.12% 2,449,712
2017-05-11 2017-05-09 4.043 621,146 +851 3.16% 2,511,215
2017-05-09 2017-05-05 4.090 620,295 +426 3.16% 2,536,935
2017-05-05 2017-05-02 4.372 619,869 +11,061 3.16% 2,710,033
2017-05-04 2017-04-28 4.372 608,808 -6,807 3.10% 2,661,675
2017-05-02 2017-04-27 4.137 615,615 +5,956 3.14% 2,546,734
2017-04-24 2017-04-20 4.043 609,659 +3,404 3.11% 2,464,775
2017-04-20 2017-04-18 4.466 606,255 -426 3.71% 2,707,514
2017-04-19 2017-04-13 4.701 606,681 -85 3.71% 2,852,017
2017-04-18 2017-04-12 4.701 606,766 +7,637 3.71% 2,852,417
2017-04-13 2017-04-11 4.889 599,129 +2,552 3.66% 2,929,176
2017-04-07 2017-04-05 5.077 596,577 -1,276 3.65% 3,028,880
2017-04-06 2017-04-03 5.030 597,853 +425 3.65% 3,007,253
2017-04-05 2017-03-31 5.171 597,428 -1,276 3.65% 3,089,371
2017-03-31 2017-03-29 4.936 598,704 -16,167 3.66% 2,955,243
2017-03-29 2017-03-27 4.983 614,871 -425 3.76% 3,063,950
2017-03-27 2017-03-23 4.936 615,296 -2,127 3.76% 3,037,142
2017-03-24 2017-03-22 4.936 617,423 -11,062 3.77% 3,047,641
2017-03-23 2017-03-21 4.795 628,485 -11,487 3.84% 3,013,609
2017-03-22 2017-03-20 4.889 639,972 +426 3.91% 3,128,860
2017-03-21 2017-03-17 4.983 639,546 -31,483 3.91% 3,186,907
2017-03-20 2017-03-16 4.936 671,029 +426 4.10% 3,312,244
2017-03-17 2017-03-15 4.983 670,603 -21,272 4.10% 3,341,667
2017-03-16 2017-03-14 5.171 691,875 -426 4.23% 3,577,767
2017-03-14 2017-03-10 4.936 692,301 +426 4.23% 3,417,244
2017-03-13 2017-03-09 4.983 691,875 -426 4.23% 3,447,667
2017-03-10 2017-03-08 5.077 692,301 -20,846 4.23% 3,514,880
2017-03-09 2017-03-07 5.171 713,147 +5,531 4.36% 3,687,767
2017-03-08 2017-03-06 5.406 707,616 -5,106 4.33% 3,825,491
2017-03-07 2017-03-03 5.406 712,722 -425 4.36% 3,853,095
2017-03-06 2017-03-02 5.218 713,147 +425 4.36% 3,721,292
2017-03-02 2017-02-28 5.500 712,722 +426 4.36% 3,920,106
2017-02-28 2017-02-24 5.594 712,296 -1,277 4.35% 3,984,733
2017-02-27 2017-02-23 5.453 713,573 -425 4.36% 3,891,241
2017-02-24 2017-02-22 5.453 713,998 +851 4.36% 3,893,559
2017-02-22 2017-02-20 5.547 713,147 +36,588 4.36% 3,955,968
2017-02-20 2017-02-16 5.594 676,559 -426 4.14% 3,784,813
2017-02-17 2017-02-15 5.453 676,985 +2,553 4.14% 3,691,720
2017-02-16 2017-02-14 5.359 674,432 +18,719 4.12% 3,614,388
2017-02-14 2017-02-10 5.359 655,713 -425 4.01% 3,514,070
2017-02-13 2017-02-09 5.406 656,138 -426 4.01% 3,547,193
2017-02-10 2017-02-08 4.795 656,564 -1,276 4.01% 3,148,248
2017-02-09 2017-02-07 4.748 657,840 -8,509 4.02% 3,123,442
2017-02-08 2017-02-06 4.842 666,349 -2,552 4.07% 3,226,493
2017-02-07 2017-02-03 4.889 668,901 -426 4.09% 3,270,295
2017-02-02 2017-01-27 5.406 669,327 +426 4.09% 3,618,495
2017-01-26 2017-01-24 4.748 668,901 -107 4.09% 3,175,960
2017-01-25 2017-01-23 4.983 669,008 -2,127 4.09% 3,333,719
2017-01-24 2017-01-20 4.748 671,135 -10,211 4.10% 3,186,567
2017-01-23 2017-01-19 5.030 681,346 -5,530 4.16% 3,427,230
2017-01-20 2017-01-18 5.265 686,876 -6,382 4.20% 3,616,497
2017-01-19 2017-01-17 5.030 693,258 -5,531 4.24% 3,487,148
2017-01-18 2017-01-16 5.218 698,789 -850 4.27% 3,646,370
2017-01-13 2017-01-11 5.265 699,639 -2,128 4.28% 3,683,696
2017-01-10 2017-01-06 5.359 701,767 +2,978 4.29% 3,760,881
2016-12-30 2016-12-28 5.359 698,789 -19,144 4.27% 3,744,921
2016-12-23 2016-12-21 5.500 717,933 -3,404 4.39% 3,948,767
2016-12-22 2016-12-20 5.453 721,337 -128 4.41% 3,933,580
2016-12-21 2016-12-19 5.594 721,465 -425 4.41% 4,036,026
2016-12-19 2016-12-15 5.641 721,890 +425 4.41% 4,072,340
2016-12-16 2016-12-14 5.312 721,465 +341 4.41% 3,832,529
2016-12-13 2016-12-09 5.359 721,124 +425 4.41% 3,864,618
2016-12-12 2016-12-08 5.453 720,699 +1,702 4.40% 3,930,101
2016-11-29 2016-11-25 5.171 718,997 +851 5.19% 3,718,018
2016-11-28 2016-11-24 5.453 718,146 +6,381 5.19% 3,916,179
2016-11-25 2016-11-23 5.359 711,765 +18,294 5.14% 3,814,461
2016-11-23 2016-11-21 5.171 693,471 -9,365 5.01% 3,586,020
2016-11-22 2016-11-18 5.171 702,836 -23,399 5.08% 3,634,448
2016-11-16 2016-11-14 5.030 726,235 -4,254 5.25% 3,653,026
2016-11-15 2016-11-11 5.171 730,489 +851 5.28% 3,777,445
2016-11-14 2016-11-10 5.171 729,638 +383 5.27% 3,773,044
2016-11-09 2016-11-07 5.594 729,255 -3,404 5.27% 4,079,605
2016-11-08 2016-11-04 5.077 732,659 +426 5.29% 3,719,781
2016-11-03 2016-11-01 5.124 732,233 -426 5.29% 3,752,041
2016-11-02 2016-10-31 4.936 732,659 +1,276 5.29% 3,616,454
2016-11-01 2016-10-28 5.265 731,383 +426 5.28% 3,850,833
2016-10-28 2016-10-26 5.171 730,957 -6,382 5.28% 3,779,865
2016-10-26 2016-10-24 5.124 737,339 -425 5.33% 3,778,204
2016-10-25 2016-10-20 5.218 737,764 +383 5.33% 3,849,747
2016-10-24 2016-10-19 5.312 737,381 +2,489 5.33% 3,917,077
2016-10-18 2016-10-14 5.688 734,892 -213 5.31% 4,180,234
2016-10-17 2016-10-13 5.547 735,105 +851 5.31% 4,077,774
2016-10-13 2016-10-11 5.547 734,254 -256 5.30% 4,073,053
2016-10-12 2016-10-07 5.594 734,510 -2,127 5.31% 4,109,003
2016-10-11 2016-10-06 5.453 736,637 +426 5.32% 4,017,013
2016-09-30 2016-09-28 5.500 736,211 +20,846 5.32% 4,049,300
2016-09-29 2016-09-27 5.453 715,365 +851 5.17% 3,901,013
2016-09-27 2016-09-23 5.500 714,514 +21,655 5.16% 3,929,962
2016-09-26 2016-09-22 5.218 692,859 +2,127 5.00% 3,615,427
2016-09-23 2016-09-21 5.453 690,732 -5,637 4.99% 3,766,685
2016-09-22 2016-09-20 5.171 696,369 +426 5.03% 3,601,006
2016-09-15 2016-09-13 4.936 695,943 +850 5.03% 3,435,221
2016-09-13 2016-09-09 5.312 695,093 -425 5.02% 3,692,437
2016-09-12 2016-09-08 5.218 695,518 -893 5.02% 3,629,302
2016-09-08 2016-09-06 5.359 696,411 +1,701 5.03% 3,732,177
2016-09-05 2016-09-01 5.406 694,710 -1,276 5.02% 3,755,719
2016-09-02 2016-08-31 5.359 695,986 -85 5.03% 3,729,899
2016-09-01 2016-08-30 5.406 696,071 -2,553 5.03% 3,763,077
2016-08-29 2016-08-25 5.500 698,624 +4,255 5.05% 3,842,564
2016-08-25 2016-08-23 5.594 694,369 -1,277 5.02% 3,884,446
2016-08-24 2016-08-22 5.641 695,646 -21 5.02% 3,924,292
2016-08-19 2016-08-17 5.500 695,667 -2,978 5.03% 3,826,300
2016-08-18 2016-08-16 5.641 698,645 -10,211 5.05% 3,941,210
2016-08-17 2016-08-15 5.500 708,856 -425 5.12% 3,898,842
2016-08-12 2016-08-10 5.265 709,281 +425 5.12% 3,734,462
2016-08-11 2016-08-09 5.500 708,856 -2,127 5.12% 3,898,842
2016-08-10 2016-08-08 5.500 710,983 -1,276 5.14% 3,910,541
2016-08-08 2016-08-04 5.453 712,259 -2,127 5.14% 3,884,076
2016-08-05 2016-08-03 5.077 714,386 -2,989 5.16% 3,627,007
2016-08-03 2016-07-29 5.500 717,375 +2,127 5.18% 3,945,698
2016-07-29 2016-07-27 5.406 715,248 -5,105 5.17% 3,866,751
2016-07-28 2016-07-26 5.641 720,353 +11,487 5.20% 4,063,669
2016-07-27 2016-07-25 5.594 708,866 -426 5.12% 3,965,545
2016-07-26 2016-07-22 5.594 709,292 -851 5.12% 3,967,928
2016-07-22 2016-07-20 5.547 710,143 -425 5.13% 3,939,305
2016-07-21 2016-07-19 5.359 710,568 -425 5.13% 3,808,047
2016-07-20 2016-07-18 5.500 710,993 +19,740 5.14% 3,910,596
2016-07-18 2016-07-14 5.547 691,253 +26,803 4.99% 3,834,518
2016-07-15 2016-07-13 5.312 664,450 -862 4.80% 3,529,657
2016-07-14 2016-07-12 5.312 665,312 -2,127 4.81% 3,534,236
2016-07-13 2016-07-11 5.265 667,439 -851 4.82% 3,514,159
2016-07-12 2016-07-08 5.359 668,290 +6,254 4.83% 3,581,472
2016-07-11 2016-07-07 5.030 662,036 -2,127 4.78% 3,330,099
2016-07-08 2016-07-06 5.265 664,163 -2,553 4.80% 3,496,910
2016-07-06 2016-07-04 5.171 666,716 -4,680 4.82% 3,447,667
2016-07-05 2016-06-30 5.171 671,396 -5,530 5.33% 3,471,868
2016-07-04 2016-06-29 4.983 676,926 -6,382 5.38% 3,373,175
2016-06-30 2016-06-28 5.030 683,308 -3,829 5.43% 3,437,099
2016-06-29 2016-06-27 4.842 687,137 +426 5.46% 3,327,149
2016-06-28 2016-06-24 4.936 686,711 +7,232 5.45% 3,389,652
2016-06-24 2016-06-22 5.030 679,479 +426 5.40% 3,417,839
2016-06-23 2016-06-21 4.842 679,053 -28,930 5.39% 3,288,006
2016-06-22 2016-06-20 5.030 707,983 -851 5.62% 3,561,216
2016-06-20 2016-06-16 5.030 708,834 -5,106 5.63% 3,565,497
2016-06-17 2016-06-15 5.312 713,940 +3,659 5.67% 3,792,555
2016-06-16 2016-06-14 4.842 710,281 -3,403 5.64% 3,439,214
2016-06-15 2016-06-13 4.936 713,684 -3,829 5.67% 3,522,792
2016-06-14 2016-06-10 5.171 717,513 -3,829 5.70% 3,710,344
2016-06-13 2016-06-08 5.359 721,342 +851 5.73% 3,865,786
2016-06-10 2016-06-07 5.124 720,491 +37,864 5.72% 3,691,873
2016-06-01 2016-05-30 4.842 682,627 -426 5.42% 3,305,312
2016-05-31 2016-05-27 4.889 683,053 +426 5.43% 3,339,485
2016-05-30 2016-05-26 4.842 682,627 -2,553 5.42% 3,305,312
2016-05-27 2016-05-25 4.889 685,180 +426 5.44% 3,349,884
2016-05-26 2016-05-24 4.936 684,754 -3,829 5.44% 3,379,992
2016-05-24 2016-05-20 5.312 688,583 -1,277 5.47% 3,657,855
2016-05-23 2016-05-19 5.594 689,860 +18,294 5.48% 3,859,221
2016-05-20 2016-05-18 5.500 671,566 +33,589 5.33% 3,693,740
2016-05-19 2016-05-17 5.547 637,977 +19,570 5.07% 3,538,985
2016-05-18 2016-05-16 5.312 618,407 +1,276 4.91% 3,285,070
2016-05-17 2016-05-13 5.594 617,131 -2,127 4.90% 3,452,360
2016-05-16 2016-05-12 5.641 619,258 +1,276 4.92% 3,493,370
2016-05-13 2016-05-11 5.970 617,982 +426 4.91% 3,689,532
2016-05-12 2016-05-10 6.064 617,556 -14,891 4.91% 3,745,052
2016-05-11 2016-05-09 5.829 632,447 -1,701 5.02% 3,686,698
2016-05-10 2016-05-06 5.782 634,148 +2,978 5.04% 3,666,802
2016-05-09 2016-05-05 6.017 631,170 +1,276 5.01% 3,797,940
2016-05-06 2016-05-04 5.970 629,894 -8,934 5.00% 3,760,650
2016-05-05 2016-05-03 6.064 638,828 +11,061 5.07% 3,874,052
2016-05-04 2016-04-29 6.111 627,767 +3,829 4.99% 3,836,486
2016-05-03 2016-04-28 6.440 623,938 +4,680 4.96% 4,018,405
2016-04-29 2016-04-27 6.346 619,258 -10,636 4.92% 3,930,042
2016-04-28 2016-04-26 6.299 629,894 +6,382 5.00% 3,967,930
2016-04-27 2016-04-25 6.299 623,512 +2,127 4.95% 3,927,728
2016-04-25 2016-04-21 6.158 621,385 +14,465 4.94% 3,826,695
2016-04-22 2016-04-20 6.487 606,920 -1,702 4.82% 3,937,334
2016-04-21 2016-04-19 6.346 608,622 +6,382 4.83% 3,862,542
2016-04-19 2016-04-15 6.393 602,240 +4,467 4.78% 3,850,350
2016-04-18 2016-04-14 6.487 597,773 +10,210 4.75% 3,877,994
2016-04-15 2016-04-13 7.240 587,563 -24,675 4.67% 4,253,701
2016-04-14 2016-04-12 7.240 612,238 +162,082 4.86% 4,432,337
2016-04-13 2016-04-11 6.910 450,156 +319 5.36% 3,110,800
2016-04-11 2016-04-07 6.628 449,837 -6,594 5.36% 2,981,714
2016-04-08 2016-04-06 6.910 456,431 -9,360 5.44% 3,154,164
2016-04-07 2016-04-05 6.675 465,791 -13,699 5.55% 3,109,361
2016-04-06 2016-04-01 6.205 479,490 -1,808 5.71% 2,975,399
2016-04-05 2016-03-31 6.017 481,298 +8,040 5.73% 2,896,115
2016-04-01 2016-03-30 5.829 473,258 +3,191 5.64% 2,758,744
2016-03-31 2016-03-29 6.017 470,067 +319 5.60% 2,828,535
2016-03-30 2016-03-24 6.017 469,748 +4,361 5.60% 2,826,615
2016-03-29 2016-03-23 6.440 465,387 -29,462 5.55% 2,997,275
2016-03-24 2016-03-22 6.158 494,849 -85 5.90% 3,047,444
2016-03-23 2016-03-21 6.393 494,934 -106 5.90% 3,164,302
2016-03-22 2016-03-18 6.299 495,040 +106 5.90% 3,118,436
2016-03-21 2016-03-17 6.017 494,934 -212 5.90% 2,978,167
2016-03-18 2016-03-16 5.782 495,146 +319 5.90% 2,863,058
2016-03-17 2016-03-15 5.970 494,827 +638 5.90% 2,954,261
2016-03-16 2016-03-14 6.346 494,189 +319 5.89% 3,136,307
2016-03-15 2016-03-11 6.346 493,870 -213 5.88% 3,134,283
2016-03-14 2016-03-10 6.299 494,083 +426 5.89% 3,112,408
2016-03-11 2016-03-09 6.111 493,657 +1,701 5.88% 3,016,896
2016-03-10 2016-03-08 7.165 491,956 -57,404 5.86% 3,524,863
2016-03-09 2016-03-07 6.912 549,360 -238 5.87% 3,797,239
2016-03-08 2016-03-04 6.533 549,598 -1,423 5.87% 3,590,409
2016-03-07 2016-03-03 6.406 551,021 +22,777 5.89% 3,530,034
2016-03-04 2016-03-02 6.406 528,244 +34,522 5.64% 3,384,116
2016-03-03 2016-03-01 6.280 493,722 +2,136 5.27% 3,100,529
2016-03-02 2016-02-29 6.238 491,586 -570 5.25% 3,066,397
2016-02-29 2016-02-25 6.280 492,156 -949 5.26% 3,090,695
2016-02-26 2016-02-24 6.491 493,105 -5,481 5.27% 3,200,569
2016-02-23 2016-02-19 5.943 498,586 -854 5.33% 2,962,963
2016-02-22 2016-02-18 5.732 499,440 -569 5.34% 2,862,789
2016-02-17 2016-02-15 6.153 500,009 -475 5.34% 3,076,789
2016-02-12 2016-02-05 6.364 500,484 +95 5.35% 3,185,182
2016-02-11 2016-02-04 6.533 500,389 +95 5.35% 3,268,937
2016-02-05 2016-02-03 6.322 500,294 -1,613 5.34% 3,162,887
2016-02-04 2016-02-02 6.322 501,907 -4,271 5.36% 3,173,084
2016-02-03 2016-02-01 6.954 506,178 +806 5.41% 3,520,094
2016-02-02 2016-01-29 8.008 505,372 -4,745 5.40% 4,046,988
2016-01-29 2016-01-27 8.640 510,117 +1,708 5.45% 4,407,484
2016-01-28 2016-01-26 8.429 508,409 -1,613 5.43% 4,285,587
2016-01-27 2016-01-25 8.219 510,022 -854 5.45% 4,191,704
2016-01-26 2016-01-22 7.797 510,876 -1,139 5.46% 3,983,404
2016-01-25 2016-01-21 7.165 512,015 +2,088 5.47% 3,668,586
2016-01-22 2016-01-20 8.429 509,927 -380 5.45% 4,298,383
2016-01-21 2016-01-19 7.797 510,307 +855 5.45% 3,978,967
2016-01-20 2016-01-18 7.376 509,452 +759 5.44% 3,757,582
2016-01-19 2016-01-15 7.797 508,693 +3,606 5.43% 3,966,382
2016-01-18 2016-01-14 8.640 505,087 -2,847 5.40% 4,364,024
2016-01-15 2016-01-13 8.640 507,934 +759 5.43% 4,388,623
2016-01-14 2016-01-12 8.851 507,175 -190 5.42% 4,488,945
2016-01-13 2016-01-11 9.272 507,365 +7,973 5.42% 4,704,466
2016-01-12 2016-01-08 10.115 499,392 +1,423 5.33% 5,051,495
2016-01-11 2016-01-07 10.326 497,969 -10,155 5.32% 5,142,041
2016-01-08 2016-01-06 11.380 508,124 -10,724 5.43% 5,782,299
2016-01-07 2016-01-05 12.223 518,848 -1,424 5.54% 6,341,693
2016-01-06 2016-01-04 12.223 520,272 -854 5.56% 6,359,099
2016-01-05 2015-12-31 11.801 521,126 +5,600 5.57% 6,149,897
2016-01-04 2015-12-29 12.433 515,526 +24,770 5.51% 6,409,729
2015-12-30 2015-12-28 12.644 490,756 +16,419 5.24% 6,205,174
2015-12-29 2015-12-24 13.487 474,337 -25,008 5.07% 6,397,409
2015-12-28 2015-12-22 19.388 499,345 -2,373 5.33% 9,681,121
2015-12-23 2015-12-21 19.809 501,718 +475 5.36% 9,938,587
2015-12-22 2015-12-18 20.020 501,243 +474 5.35% 10,034,807
2015-12-21 2015-12-17 21.074 500,769 -3,701 5.35% 10,552,966
2015-12-18 2015-12-16 19.388 504,470 -1,329 5.39% 9,780,482
2015-12-17 2015-12-15 19.388 505,799 -379 5.40% 9,806,249
2015-12-16 2015-12-14 19.598 506,178 -475 5.41% 9,920,266
2015-12-15 2015-12-11 19.388 506,653 +9,396 5.41% 9,822,806
2015-12-14 2015-12-10 21.074 497,257 -190 5.31% 10,478,956
2015-12-11 2015-12-09 20.652 497,447 +4,745 5.31% 10,273,301
2015-12-10 2015-12-08 21.284 492,702 +475 5.26% 10,486,796
2015-12-09 2015-12-07 21.495 492,227 +522 5.26% 10,580,415
2015-12-08 2015-12-04 21.495 491,705 -380 6.30% 10,569,195
2015-12-07 2015-12-03 21.706 492,085 -190 6.31% 10,681,063
2015-12-04 2015-12-02 21.706 492,275 -35 6.31% 10,685,187
2015-12-03 2015-12-01 21.495 492,310 -1,803 6.31% 10,582,199
2015-12-02 2015-11-30 21.706 494,113 +1,898 6.33% 10,725,082
2015-12-01 2015-11-27 21.916 492,215 +854 6.31% 10,787,611
2015-11-30 2015-11-26 21.916 491,361 +3,227 6.30% 10,768,895
2015-11-27 2015-11-25 21.916 488,134 -380 6.26% 10,698,170
2015-11-26 2015-11-24 22.127 488,514 +949 6.26% 10,809,446
2015-11-25 2015-11-23 21.706 487,565 -379 6.25% 10,582,953
2015-11-24 2015-11-20 22.127 487,944 +1,138 6.26% 10,796,833
2015-11-23 2015-11-19 22.338 486,806 -5,694 6.24% 10,874,240
2015-11-20 2015-11-18 21.495 492,500 -285 6.31% 10,586,283
2015-11-19 2015-11-17 21.495 492,785 -2,372 6.32% 10,592,409
2015-11-18 2015-11-16 21.284 495,157 -1,803 6.35% 10,539,049
2015-11-17 2015-11-13 21.074 496,960 +569 6.37% 10,472,697
2015-11-16 2015-11-12 21.284 496,391 -1,424 6.36% 10,565,313
2015-11-12 2015-11-10 21.706 497,815 +475 6.38% 10,805,436
2015-11-11 2015-11-09 21.706 497,340 -949 6.38% 10,795,126
2015-11-09 2015-11-05 20.652 498,289 -475 6.39% 10,290,690
2015-11-06 2015-11-04 20.652 498,764 -474 6.39% 10,300,499
2015-11-05 2015-11-03 20.020 499,238 -380 6.40% 9,994,667
2015-11-04 2015-11-02 19.598 499,618 -854 6.40% 9,791,701
2015-11-03 2015-10-30 20.652 500,472 +95 6.42% 10,335,773
2015-11-02 2015-10-29 20.652 500,377 -285 6.41% 10,333,811
2015-10-30 2015-10-28 21.074 500,662 -1,518 6.42% 10,550,711
2015-10-29 2015-10-27 20.441 502,180 +95 6.44% 10,265,220
2015-10-28 2015-10-26 20.020 502,085 -2,563 6.44% 10,051,664
2015-10-27 2015-10-23 20.441 504,648 -1,139 6.47% 10,315,669
2015-10-26 2015-10-22 20.231 505,787 -664 6.48% 10,232,365
2015-10-23 2015-10-20 20.863 506,451 -475 6.49% 10,565,979
2015-10-22 2015-10-19 20.863 506,926 +190 6.50% 10,575,889
2015-10-20 2015-10-16 21.074 506,736 -474 6.50% 10,678,712
2015-10-19 2015-10-15 21.284 507,210 -95 6.50% 10,795,588
2015-10-16 2015-10-14 21.706 507,305 -949 6.50% 11,011,424
2015-10-15 2015-10-13 21.284 508,254 +190 6.52% 10,817,808
2015-10-05 2015-09-30 19.177 508,064 +2,467 6.51% 9,743,095
2015-10-02 2015-09-29 19.388 505,597 +95 6.48% 9,802,332
2015-09-30 2015-09-25 20.863 505,502 +807 6.48% 10,546,180
2015-09-25 2015-09-23 21.495 504,695 -5,030 6.47% 10,848,415
2015-09-24 2015-09-22 22.549 509,725 +759 6.53% 11,493,620
2015-09-23 2015-09-21 22.338 508,966 +569 6.52% 11,369,248
2015-09-22 2015-09-18 22.970 508,397 +760 6.52% 11,677,949
2015-09-21 2015-09-17 22.549 507,637 +2,277 6.51% 11,446,538
2015-09-18 2015-09-16 23.392 505,360 -3,037 6.48% 11,821,183
2015-09-17 2015-09-15 22.549 508,397 -284 6.52% 11,463,675
2015-09-16 2015-09-14 22.970 508,681 -4,081 6.52% 11,684,473
2015-09-15 2015-09-11 23.392 512,762 -285 6.57% 11,994,328
2015-09-14 2015-09-10 22.970 513,047 -6,264 6.58% 11,784,760
2015-09-11 2015-09-09 21.284 519,311 +11,484 6.66% 11,053,148
2015-09-10 2015-09-08 20.652 507,827 -190 6.51% 10,487,669
2015-09-09 2015-09-07 19.598 508,017 +1,329 6.51% 9,956,308
2015-09-08 2015-09-04 19.809 506,688 -190 6.50% 10,037,038
2015-09-07 2015-09-02 19.388 506,878 -380 6.50% 9,827,168
2015-09-04 2015-09-01 20.020 507,258 -1,898 6.50% 10,155,227
2015-09-01 2015-08-28 21.284 509,156 +95 6.53% 10,837,007
2015-08-31 2015-08-27 20.863 509,061 -1,708 6.53% 10,620,431
2015-08-28 2015-08-26 19.598 510,769 +1,044 6.55% 10,010,242
2015-08-27 2015-08-25 18.545 509,725 -1,709 6.53% 9,452,697
2015-08-26 2015-08-24 18.334 511,434 -29,326 6.56% 9,376,612
2015-08-25 2015-08-21 20.652 540,760 +6,739 6.93% 11,167,803
2015-08-24 2015-08-20 22.127 534,021 -4,935 6.85% 11,816,388
2015-08-21 2015-08-19 23.181 538,956 +8,067 6.91% 12,493,471
2015-08-20 2015-08-18 24.867 530,889 -2,658 6.81% 13,201,487
2015-08-19 2015-08-17 24.867 533,547 +1,519 6.84% 13,267,583
2015-08-18 2015-08-14 25.077 532,028 -570 6.82% 13,341,927
2015-08-17 2015-08-13 25.077 532,598 -95 6.83% 13,356,221
2015-08-14 2015-08-12 25.499 532,693 +285 6.83% 13,583,118
2015-08-13 2015-08-11 25.920 532,408 -16,608 6.83% 13,800,245
2015-08-12 2015-08-10 24.235 549,016 -2,942 7.04% 13,305,155
2015-08-11 2015-08-07 23.602 551,958 -14,996 7.08% 13,027,502
2015-08-10 2015-08-06 23.813 566,954 +1,614 7.27% 13,500,920
2015-08-07 2015-08-05 25.077 565,340 +569 7.25% 14,177,308
2015-08-06 2015-08-04 25.288 564,771 -5,409 7.24% 14,282,056
2015-08-05 2015-08-03 24.445 570,180 +7,118 7.31% 13,938,212
2015-08-04 2015-07-31 26.553 563,062 +5,409 7.22% 14,950,781
2015-08-03 2015-07-30 26.553 557,653 +8,257 7.15% 14,807,157
2015-07-31 2015-07-29 27.817 549,396 +1,329 7.04% 15,282,575
2015-07-30 2015-07-28 26.553 548,067 -4,935 7.03% 14,552,624
2015-07-29 2015-07-27 25.077 553,002 +4,081 7.09% 13,867,902
2015-07-28 2015-07-24 33.718 548,921 +4,175 7.04% 18,508,317
2015-07-27 2015-07-23 36.668 544,746 +31,604 6.98% 19,974,706
2015-07-24 2015-07-22 32.242 513,142 -759 6.58% 16,544,974
2015-07-23 2015-07-21 32.242 513,901 +3,227 6.59% 16,569,447
2015-07-22 2015-07-20 32.032 510,674 -1,139 6.55% 16,357,783
2015-07-21 2015-07-17 32.032 511,813 -949 6.56% 16,394,267
2015-07-20 2015-07-16 32.453 512,762 -95 6.57% 16,640,779
2015-07-17 2015-07-15 33.296 512,857 -5,505 6.57% 17,076,170
2015-07-16 2015-07-14 35.193 518,362 -11,199 6.65% 18,242,600
2015-07-15 2015-07-13 34.139 529,561 +13,192 6.79% 18,078,738
2015-07-14 2015-07-10 34.771 516,369 +21,734 6.62% 17,954,827
2015-07-13 2015-07-09 29.503 494,635 -32,173 6.34% 14,593,182
2015-07-10 2015-07-08 18.966 526,808 +28,566 6.75% 9,991,530
2015-07-09 2015-07-07 22.338 498,242 +3,986 6.39% 11,129,696
2015-07-08 2015-07-06 27.396 494,256 +52,483 6.34% 13,540,429
2015-07-07 2015-07-03 35.825 441,773 +21,639 5.66% 15,826,512
2015-07-06 2015-07-02 43.201 420,134 +759 5.39% 18,150,091
2015-07-03 2015-06-30 45.940 419,375 -380 5.38% 19,266,203
2015-07-02 2015-06-29 47.415 419,755 +32,606 5.38% 19,902,861
2015-06-30 2015-06-26 50.155 387,149 +22,636 4.96% 19,417,450
2015-06-29 2015-06-25 49.312 364,513 +19,170 4.67% 17,974,879
2015-06-26 2015-06-24 50.787 345,343 +13,003 4.43% 17,538,999
2015-06-25 2015-06-23 52.262 332,340 +10,629 4.26% 17,368,864
2015-06-24 2015-06-22 50.576 321,711 +4,271 4.12% 16,271,001
2015-06-23 2015-06-19 50.576 317,440 +18,412 4.07% 16,054,989
2015-06-22 2015-06-18 50.576 299,028 +11,198 3.83% 15,123,775
2015-06-19 2015-06-17 55.845 287,830 -189 3.69% 16,073,818
2015-06-18 2015-06-16 50.576 288,019 +1,423 3.69% 14,566,979
2015-06-17 2015-06-15 52.684 286,596 +2,741 3.67% 15,098,967
2015-06-16 2015-06-12 55.845 283,855 -1,596 3.64% 15,851,835
2015-06-15 2015-06-11 59.006 285,451 +5,315 3.66% 16,843,282
2015-06-12 2015-06-10 57.952 280,136 -33,360 3.59% 16,234,493
2015-06-11 2015-06-09 48.469 313,496 +11,342 4.02% 15,194,869
2015-06-10 2015-06-08 52.684 302,154 +7,545 3.87% 15,918,622
2015-06-09 2015-06-05 50.155 294,609 +12,862 3.78% 14,776,109
2015-06-08 2015-06-04 52.684 281,747 -664 3.61% 14,843,503
2015-06-05 2015-06-03 53.737 282,411 +11,460 3.62% 15,176,055
2015-06-04 2015-06-02 50.576 270,951 -30,536 3.47% 13,703,740
2015-06-03 2015-06-01 50.366 301,487 -37,076 3.86% 15,184,608
2015-06-02 2015-05-29 33.085 338,563 +8,209 4.34% 11,201,502
2015-06-01 2015-05-28 32.875 330,354 +1,803 4.23% 10,860,286
2015-05-29 2015-05-27 34.139 328,551 -1,139 4.21% 11,216,437
2015-05-28 2015-05-26 33.507 329,690 +8,637 4.23% 11,046,889
2015-05-27 2015-05-22 35.614 321,053 -2,657 4.12% 11,434,062
2015-05-26 2015-05-21 36.668 323,710 -4,746 4.15% 11,869,775
2015-05-22 2015-05-20 34.561 328,456 -13,500 4.21% 11,351,628
2015-05-21 2015-05-19 35.404 341,956 +4,650 4.38% 12,106,445
2015-05-20 2015-05-18 34.139 337,306 -4,176 4.32% 11,515,325
2015-05-19 2015-05-15 32.875 341,482 -9,253 4.38% 11,226,116
2015-05-18 2015-05-14 32.664 350,735 +2,847 4.50% 11,456,393
2015-05-15 2015-05-13 31.189 347,888 +8,210 4.46% 10,850,213
2015-05-14 2015-05-12 32.453 339,678 +7,782 4.35% 11,023,646
2015-05-13 2015-05-11 31.610 331,896 -5,030 4.25% 10,491,326
2015-05-12 2015-05-08 31.610 336,926 +89 4.32% 10,650,326
2015-05-11 2015-05-07 31.400 336,837 -1,851 4.32% 10,576,529
2015-05-07 2015-05-05 30.978 338,688 -1,186 4.34% 10,491,903
2015-05-06 2015-05-04 32.032 339,874 +3,606 4.36% 10,886,760
2015-05-05 2015-04-30 33.507 336,268 +6,596 4.31% 11,267,298
2015-05-04 2015-04-29 35.404 329,672 -11,673 4.23% 11,671,548
2015-04-30 2015-04-28 37.089 341,345 +13,097 4.38% 12,660,280
2015-04-29 2015-04-27 32.664 328,248 -1,519 4.21% 10,721,879
2015-04-28 2015-04-24 31.189 329,767 +7,593 4.23% 10,285,041
2015-04-27 2015-04-23 30.978 322,174 -854 4.13% 9,980,331
2015-04-24 2015-04-22 29.503 323,028 +759 4.14% 9,530,272
2015-04-23 2015-04-21 29.292 322,269 -3,749 4.13% 9,439,966
2015-04-22 2015-04-20 27.185 326,018 -474 4.18% 8,862,748
2015-04-21 2015-04-17 26.342 326,492 -665 4.19% 8,600,420
2015-04-20 2015-04-16 25.288 327,157 +20,500 4.19% 8,273,220
2015-04-17 2015-04-15 23.602 306,657 -4,271 3.93% 7,237,824
2015-04-16 2015-04-14 22.759 310,928 -4,271 3.99% 7,076,536
2015-04-15 2015-04-13 23.392 315,199 -5,552 4.04% 7,373,012
2015-04-14 2015-04-10 20.231 320,751 +1,898 4.11% 6,488,979
2015-04-13 2015-04-09 20.863 318,853 -8,066 4.09% 6,652,162
2015-04-10 2015-04-08 21.706 326,919 -5,410 4.19% 7,096,015
2015-04-09 2015-04-02 21.495 332,329 -1,329 4.26% 7,143,409
2015-04-08 2015-04-01 18.334 333,658 -1,708 4.28% 6,117,274
2015-04-02 2015-03-31 17.702 335,366 +2,373 4.30% 5,936,568
2015-04-01 2015-03-30 17.702 332,993 -2,658 4.27% 5,894,561
2015-03-31 2015-03-27 18.334 335,651 -2,752 4.30% 6,153,813
2015-03-30 2015-03-26 17.702 338,403 -475 4.34% 5,990,328
2015-03-27 2015-03-25 17.491 338,878 +1,614 4.34% 5,927,323
2015-03-26 2015-03-24 17.702 337,264 -1,709 4.32% 5,970,166
2015-03-25 2015-03-23 17.491 338,973 +760 4.35% 5,928,984
2015-03-24 2015-03-20 18.123 338,213 +474 4.34% 6,129,511
2015-03-23 2015-03-19 17.912 337,739 +190 4.33% 6,049,747
2015-03-20 2015-03-18 18.545 337,549 -3,701 4.33% 6,259,744
2015-03-19 2015-03-17 17.702 341,250 +4,650 4.37% 6,040,725
2015-03-17 2015-03-13 18.123 336,600 +1,519 4.31% 6,100,279
2015-03-16 2015-03-12 18.123 335,081 -190 4.30% 6,072,749
2015-03-13 2015-03-11 18.334 335,271 -6,169 4.30% 6,146,846
2015-03-12 2015-03-10 18.334 341,440 -8,542 4.38% 6,259,948
2015-03-11 2015-03-09 18.334 349,982 -3,416 4.49% 6,416,557
2015-03-10 2015-03-06 18.966 353,398 -1,898 4.53% 6,702,606
2015-03-09 2015-03-05 18.966 355,296 +95 4.55% 6,738,604
2015-03-06 2015-03-04 18.755 355,201 -3,227 4.55% 6,661,949
2015-03-05 2015-03-03 18.123 358,428 -95 4.59% 6,495,872
2015-03-04 2015-03-02 18.545 358,523 -8,162 4.60% 6,648,701
2015-03-03 2015-02-27 17.912 366,685 -1,044 4.70% 6,568,242
2015-03-02 2015-02-26 18.966 367,729 -2,752 4.71% 6,974,410
2015-02-27 2015-02-25 18.334 370,481 -7,783 4.75% 6,792,385
2015-02-26 2015-02-24 18.334 378,264 +2,468 4.85% 6,935,078
2015-02-25 2015-02-23 18.545 375,796 -1,708 4.82% 6,969,024
2015-02-24 2015-02-18 18.755 377,504 -14,995 4.84% 7,080,251
2015-02-23 2015-02-16 17.491 392,499 -1,044 5.03% 6,865,209
2015-02-17 2015-02-13 17.491 393,543 -2,753 5.04% 6,883,469
2015-02-16 2015-02-12 17.702 396,296 +95 5.08% 7,015,136
2015-02-12 2015-02-10 17.912 396,201 -2,372 5.08% 7,096,948
2015-02-11 2015-02-09 17.702 398,573 -3,417 5.11% 7,055,443
2015-02-10 2015-02-06 18.334 401,990 -1,234 5.43% 7,370,070
2015-02-09 2015-02-05 18.545 403,224 +854 5.44% 7,477,668
2015-02-06 2015-02-04 18.966 402,370 -95 5.43% 7,631,417
2015-02-05 2015-02-03 18.755 402,465 +760 5.43% 7,548,406
2015-02-04 2015-02-02 19.177 401,705 +190 5.42% 7,703,458
2015-02-03 2015-01-30 19.177 401,515 +94 5.42% 7,699,815
2015-02-02 2015-01-29 19.388 401,421 +95 5.42% 7,782,606
2015-01-30 2015-01-28 19.177 401,326 -284 5.42% 7,696,190
2015-01-29 2015-01-27 19.388 401,610 +189 5.42% 7,786,270
2015-01-28 2015-01-26 20.441 401,421 +428 5.42% 8,205,573
2015-01-27 2015-01-23 19.177 400,993 +1,328 5.41% 7,689,804
2015-01-26 2015-01-22 19.177 399,665 +3,037 5.40% 7,664,337
2015-01-23 2015-01-21 19.809 396,628 -2,372 5.35% 7,856,848
2015-01-22 2015-01-20 19.598 399,000 -1,329 5.39% 7,819,751
2015-01-21 2015-01-19 19.598 400,329 +474 5.40% 7,845,798
2015-01-20 2015-01-16 20.652 399,855 +570 5.40% 8,257,826
2015-01-19 2015-01-15 20.020 399,285 +2,040 5.39% 7,993,624
2015-01-16 2015-01-14 20.652 397,245 -12,741 5.36% 8,203,924
2015-01-15 2015-01-13 20.652 409,986 +570 5.54% 8,467,052
2015-01-14 2015-01-12 20.652 409,416 +1,044 5.53% 8,455,280
2015-01-13 2015-01-09 20.652 408,372 +1,898 5.51% 8,433,719
2015-01-12 2015-01-08 20.863 406,474 +2,562 5.49% 8,480,180
2015-01-09 2015-01-07 21.074 403,912 +2,658 5.45% 8,511,848
2015-01-08 2015-01-06 21.495 401,254 +759 5.42% 8,624,951
2015-01-07 2015-01-05 21.495 400,495 +17,178 5.41% 8,608,637
2015-01-06 2015-01-02 21.916 383,317 +2,562 5.18% 8,400,952
2015-01-05 2014-12-31 22.127 380,755 +27,143 5.14% 8,425,041
2015-01-02 2014-12-29 21.074 353,612 +5,078 4.77% 7,451,850
2014-12-30 2014-12-24 21.074 348,534 +3,511 4.71% 7,344,839
2014-12-29 2014-12-22 21.074 345,023 -759 4.66% 7,270,849
2014-12-23 2014-12-19 20.652 345,782 -9,550 4.67% 7,141,107
2014-12-22 2014-12-18 19.809 355,332 +380 4.80% 7,038,811
2014-12-19 2014-12-17 20.020 354,952 -1,519 4.79% 7,106,084
2014-12-18 2014-12-16 20.652 356,471 +1,044 4.81% 7,361,857
2014-12-17 2014-12-15 20.652 355,427 +1,234 4.80% 7,340,296
2014-12-16 2014-12-12 20.863 354,193 +95 4.78% 7,389,453
2014-12-15 2014-12-11 20.863 354,098 -95 4.78% 7,387,471
2014-12-12 2014-12-10 21.074 354,193 -664 4.78% 7,464,094
2014-12-11 2014-12-09 21.074 354,857 +4,555 4.79% 7,478,087
2014-12-10 2014-12-08 22.549 350,302 +475 4.73% 7,898,843
2014-12-09 2014-12-05 22.970 349,827 +1,613 4.72% 8,035,574
2014-12-08 2014-12-04 22.549 348,214 -2,562 4.70% 7,851,762
2014-12-05 2014-12-03 22.338 350,776 -570 4.74% 7,835,611
2014-12-04 2014-12-02 22.338 351,346 -854 4.74% 7,848,343
2014-12-03 2014-12-01 21.916 352,200 -1,424 4.76% 7,718,978
2014-12-02 2014-11-28 22.549 353,624 -854 4.77% 7,973,750
2014-12-01 2014-11-27 22.759 354,478 +95 4.79% 8,067,708
2014-11-28 2014-11-26 22.759 354,383 -1,234 4.78% 8,065,545
2014-11-27 2014-11-25 23.181 355,617 -569 4.80% 8,243,513
2014-11-26 2014-11-24 22.127 356,186 -4,461 4.81% 7,881,398
2014-11-25 2014-11-21 22.127 360,647 -711 4.87% 7,980,107
2014-11-24 2014-11-20 21.916 361,358 -285 4.88% 7,919,689
2014-11-21 2014-11-19 21.916 361,643 +474 4.88% 7,925,935
2014-11-20 2014-11-18 22.338 361,169 +2,563 4.88% 8,067,769
2014-11-19 2014-11-17 22.549 358,606 -15,256 4.84% 8,086,088
2014-11-18 2014-11-14 22.338 373,862 +1,423 5.05% 8,351,304
2014-11-17 2014-11-13 22.759 372,439 +3,037 5.03% 8,476,489
2014-11-14 2014-11-12 23.392 369,402 +2,753 4.99% 8,640,907
2014-11-13 2014-11-11 22.759 366,649 -665 4.95% 8,344,712
2014-11-12 2014-11-10 22.549 367,314 -664 4.96% 8,282,441
2014-11-11 2014-11-07 23.181 367,978 +95 4.97% 8,530,051
2014-11-10 2014-11-06 23.602 367,883 -190 4.97% 8,682,901
2014-11-07 2014-11-05 24.235 368,073 +1,613 5.96% 8,920,083
2014-11-06 2014-11-04 24.445 366,460 -5,504 5.94% 8,958,219
2014-11-05 2014-11-03 22.127 371,964 +949 6.03% 8,230,521
2014-11-04 2014-10-31 22.549 371,015 -854 6.01% 8,365,894
2014-11-03 2014-10-30 22.549 371,869 +2,467 6.02% 8,385,150
2014-10-31 2014-10-29 23.813 369,402 -16,086 5.98% 8,796,599
2014-10-30 2014-10-28 20.441 385,488 +759 6.24% 7,879,882
2014-10-29 2014-10-27 20.441 384,729 -1,993 6.23% 7,864,367
2014-10-27 2014-10-23 20.652 386,722 -190 6.26% 7,986,602
2014-10-24 2014-10-22 20.652 386,912 +380 6.27% 7,990,526
2014-10-23 2014-10-21 20.863 386,532 +1,898 6.26% 8,064,134
2014-10-22 2014-10-20 20.863 384,634 +2,278 6.23% 8,024,537
2014-10-21 2014-10-17 21.284 382,356 +3,511 6.19% 8,138,163
2014-10-20 2014-10-16 21.284 378,845 +380 6.14% 8,063,434
2014-10-17 2014-10-15 21.495 378,465 +5,884 6.13% 8,135,102
2014-10-16 2014-10-14 21.284 372,581 +1,993 6.04% 7,930,110
2014-10-15 2014-10-13 21.916 370,588 +4,840 6.00% 8,121,978
2014-10-14 2014-10-10 21.916 365,748 +2,468 5.92% 8,015,902
2014-10-13 2014-10-09 21.916 363,280 +2,847 5.88% 7,961,812
2014-10-10 2014-10-08 21.916 360,433 -1,803 5.84% 7,899,416
2014-10-09 2014-10-07 21.916 362,236 -475 5.87% 7,938,932
2014-10-08 2014-10-06 21.495 362,711 -1,898 5.88% 7,796,470
2014-10-07 2014-10-03 21.074 364,609 +26,763 5.91% 7,683,595
2014-10-06 2014-09-30 22.338 337,846 -854 5.47% 7,546,781
2014-10-03 2014-09-29 22.338 338,700 +8,067 5.49% 7,565,858
2014-09-30 2014-09-26 24.024 330,633 -1,518 5.36% 7,943,066
2014-09-29 2014-09-25 23.602 332,151 +12,622 5.38% 7,839,542
2014-09-26 2014-09-24 23.813 319,529 +21,069 5.18% 7,608,969
2014-09-25 2014-09-23 23.602 298,460 -4,840 4.83% 7,044,356
2014-09-24 2014-09-22 23.392 303,300 +3,417 4.91% 7,094,675
2014-09-23 2014-09-19 23.602 299,883 +9,585 4.86% 7,077,942
2014-09-22 2014-09-18 24.024 290,298 -1,044 4.70% 6,974,065
2014-09-19 2014-09-17 23.813 291,342 -4,365 4.72% 6,937,750
2014-09-18 2014-09-16 23.813 295,707 +1,044 4.79% 7,041,694
2014-09-17 2014-09-15 23.602 294,663 -570 4.77% 6,954,737
2014-09-16 2014-09-12 23.813 295,233 +2,658 4.78% 7,030,407
2014-09-15 2014-09-11 24.235 292,575 -6,264 4.74% 7,090,423
2014-09-12 2014-09-10 23.181 298,839 +190 4.84% 6,927,349
2014-09-11 2014-09-08 23.392 298,649 -1,139 4.84% 6,985,880
2014-09-10 2014-09-05 22.970 299,788 +1,139 4.86% 6,886,172
2014-09-08 2014-09-04 22.338 298,649 +1,803 4.84% 6,671,201
2014-09-05 2014-09-03 22.338 296,846 -4,935 4.81% 6,630,926
2014-09-04 2014-09-02 22.759 301,781 +2,277 4.89% 6,868,355
2014-09-03 2014-09-01 22.338 299,504 -189 4.85% 6,690,300
2014-09-02 2014-08-29 23.602 299,693 +1,044 4.85% 7,073,457
2014-09-01 2014-08-28 23.392 298,649 +4,175 4.84% 6,985,880
2014-08-29 2014-08-27 23.602 294,474 +2,468 4.77% 6,950,277
2014-08-28 2014-08-26 24.235 292,006 +190 4.73% 7,076,634
2014-08-27 2014-08-25 24.445 291,816 +4,081 4.73% 7,133,525
2014-08-26 2014-08-22 25.288 287,735 +2,088 4.66% 7,276,308
2014-08-25 2014-08-21 25.710 285,647 +22,967 4.63% 7,343,897
2014-08-22 2014-08-20 26.131 262,680 +8,067 4.26% 6,864,135
2014-08-21 2014-08-19 23.602 254,613 +12,907 4.12% 6,009,464
2014-08-20 2014-08-18 23.813 241,706 +8,257 3.92% 5,755,764
2014-08-19 2014-08-15 23.602 233,449 -1,898 3.78% 5,509,944
2014-08-18 2014-08-14 23.602 235,347 -285 3.81% 5,554,741
2014-08-15 2014-08-13 23.181 235,632 +759 3.82% 5,462,156
2014-08-14 2014-08-12 22.549 234,873 -1,423 3.80% 5,296,073
2014-08-13 2014-08-11 23.181 236,296 +284 3.83% 5,477,548
2014-08-12 2014-08-08 22.970 236,012 +1,044 3.82% 5,421,228
2014-08-11 2014-08-07 22.970 234,968 -759 3.81% 5,397,247
2014-08-08 2014-08-06 23.392 235,727 +2,278 3.82% 5,514,034
2014-08-07 2014-08-05 23.813 233,449 +47 3.78% 5,559,139
2014-08-06 2014-08-04 23.392 233,402 +1,709 3.78% 5,459,648
2014-08-05 2014-08-01 23.602 231,693 -855 3.75% 5,468,498
2014-08-04 2014-07-31 24.024 232,548 -5,789 3.77% 5,586,690
2014-08-01 2014-07-30 23.602 238,337 -2,088 3.86% 5,625,312
2014-07-31 2014-07-29 23.602 240,425 +475 3.89% 5,674,593
2014-07-30 2014-07-28 22.970 239,950 +13,192 3.89% 5,511,685
2014-07-29 2014-07-25 22.970 226,758 -949 3.67% 5,208,663
2014-07-28 2014-07-24 22.549 227,707 -1,614 3.69% 5,134,489
2014-07-25 2014-07-23 22.338 229,321 -25,956 3.71% 5,122,557
2014-07-24 2014-07-22 22.759 255,277 +26,383 4.14% 5,809,952
2014-07-23 2014-07-21 22.970 228,894 +380 3.71% 5,257,727
2014-07-22 2014-07-18 22.970 228,514 +3,511 3.70% 5,248,998
2014-07-18 2014-07-16 23.602 225,003 +2,848 3.64% 5,310,598
2014-07-17 2014-07-15 24.235 222,155 +3,606 3.60% 5,383,826
2014-07-16 2014-07-14 24.656 218,549 -19,551 3.54% 5,388,548
2014-07-15 2014-07-11 24.656 238,100 +665 3.86% 5,870,598
2014-07-14 2014-07-10 24.235 237,435 -3,986 3.85% 5,754,130
2014-07-11 2014-07-09 24.235 241,421 +7,687 3.91% 5,850,729
2014-07-10 2014-07-08 24.656 233,734 -1,234 3.79% 5,762,950
2014-07-09 2014-07-07 24.235 234,968 +8,352 3.81% 5,694,344
2014-07-08 2014-07-04 24.867 226,616 +23,347 3.67% 5,635,205
2014-07-07 2014-07-03 26.974 203,269 -8,257 3.29% 5,483,000
2014-07-04 2014-07-02 25.499 211,526 +237 3.43% 5,393,693
2014-07-03 2014-06-30 25.499 211,289 -1,803 3.42% 5,387,650
2014-07-02 2014-06-27 25.288 213,092 +13,287 3.45% 5,388,719
2014-06-30 2014-06-26 27.185 199,805 -95 3.24% 5,431,667
2014-06-27 2014-06-25 26.974 199,900 +854 3.24% 5,392,124
2014-06-26 2014-06-24 27.606 199,046 -12,290 3.22% 5,494,926
2014-06-25 2014-06-23 25.077 211,336 +11,199 3.42% 5,299,776
2014-06-24 2014-06-20 26.131 200,137 -1,519 3.24% 5,229,813
2014-06-23 2014-06-19 25.077 201,656 +22,588 3.27% 5,057,026
2014-06-20 2014-06-18 28.239 179,068 +29,611 2.90% 5,056,615
2014-06-19 2014-06-17 32.664 149,457 +759 2.42% 4,881,857
2014-06-18 2014-06-16 32.242 148,698 +8,351 2.41% 4,794,393
2014-06-17 2014-06-13 33.085 140,347 +6,359 2.27% 4,643,441
2014-06-16 2014-06-12 34.771 133,988 +31,651 2.17% 4,658,938
2014-06-13 2014-06-11 39.618 102,337 +22,683 1.66% 4,054,410
2014-06-12 2014-06-10 33.085 79,654 +190 1.29% 2,635,387
2014-06-11 2014-06-09 31.400 79,464 +3,179 1.29% 2,495,134
2014-06-10 2014-06-06 31.821 76,285 +1,139 1.24% 2,427,466
2014-06-09 2014-06-05 32.664 75,146 +9,348 1.22% 2,454,566
2014-06-06 2014-06-04 32.453 65,798 +11,436 1.07% 2,135,357
2014-06-05 2014-06-03 34.350 54,362 -3,037 0.88% 1,867,326
2014-06-04 2014-05-30 33.507 57,399 -2,325 0.93% 1,923,262
2014-06-03 2014-05-29 33.296 59,724 +142 0.97% 1,988,580
2014-05-30 2014-05-28 32.032 59,582 +3,180 0.97% 1,908,516
2014-05-29 2014-05-27 33.718 56,402 -1,044 0.91% 1,901,742
2014-05-28 2014-05-26 32.242 57,446 +43,648 0.93% 1,852,202
2014-05-27 2014-05-23 43.411 13,798 +711 1.68% 598,991
2014-05-26 2014-05-22 52.052 13,087 -332 1.59% 681,199
2014-05-23 2014-05-21 54.791 13,419 +475 1.63% 735,243
2014-05-22 2014-05-20 52.684 12,944 +47 1.57% 681,939
2014-05-21 2014-05-19 45.308 12,897 -1,186 1.57% 584,338
2014-05-20 2014-05-16 41.304 14,083 -4,461 1.71% 581,686
2014-05-19 2014-05-15 40.461 18,544 -949 2.25% 750,312
2014-05-16 2014-05-14 38.565 19,493 -807 2.37% 751,739
2014-05-14 2014-05-12 40.461 20,300 +428 2.47% 821,362
2014-05-13 2014-05-09 41.304 19,872 -522 2.41% 820,795
2014-05-12 2014-05-08 42.147 20,394 -1,377 2.48% 859,547
2014-05-09 2014-05-07 41.936 21,771 +190 2.65% 912,995
2014-05-08 2014-05-05 41.093 21,581 +143 2.62% 886,836
2014-05-07 2014-05-02 40.883 21,438 -1,234 2.60% 876,442
2014-05-05 2014-04-30 38.986 22,672 -475 2.75% 883,891
2014-05-02 2014-04-29 37.089 23,147 +475 2.81% 858,508
2014-04-30 2014-04-28 38.143 22,672 +3,416 2.75% 864,780
2014-04-29 2014-04-25 35.825 19,256 -1,471 2.34% 689,846
2014-04-28 2014-04-24 40.398 20,727 -8,966 2.52% 837,337
2014-04-25 2014-04-23 40.398 29,693 -918 2.61% 1,199,549
2014-04-24 2014-04-22 37.807 30,611 +656 2.69% 1,157,304
2014-04-23 2014-04-17 40.398 29,955 -919 2.63% 1,210,134
2014-04-22 2014-04-16 34.605 30,874 +788 2.71% 1,068,407
2014-04-17 2014-04-15 35.825 30,086 +65 2.64% 1,077,831
2014-04-16 2014-04-14 37.502 30,021 -1,443 2.64% 1,125,845
2014-04-15 2014-04-11 35.825 31,464 +2,427 2.77% 1,127,197
2014-04-14 2014-04-10 41.161 29,037 +1,706 2.55% 1,195,181
2014-04-11 2014-04-09 43.447 27,331 +393 2.40% 1,187,459
2014-04-10 2014-04-08 45.734 26,938 +345 2.37% 1,231,983
2014-04-09 2014-04-07 47.258 26,593 -328 2.34% 1,256,745
2014-04-08 2014-04-04 47.258 26,921 +393 2.37% 1,272,246
2014-04-07 2014-04-03 46.496 26,528 +197 2.33% 1,233,453
2014-04-04 2014-04-02 46.496 26,331 +197 2.31% 1,224,293
2014-04-03 2014-04-01 47.258 26,134 -131 2.30% 1,235,053
2014-04-02 2014-03-31 46.496 26,265 +1,902 2.31% 1,221,224
2014-04-01 2014-03-28 50.307 24,363 +131 2.14% 1,225,640
2014-03-31 2014-03-27 47.258 24,232 +328 2.13% 1,145,168
2014-03-28 2014-03-26 55.643 23,904 -197 2.10% 1,330,092
2014-03-27 2014-03-25 51.070 24,101 -65 2.12% 1,230,830
2014-03-26 2014-03-24 50.307 24,166 +459 2.12% 1,215,729
2014-03-24 2014-03-20 54.881 23,707 -131 2.08% 1,301,060
2014-03-21 2014-03-19 55.643 23,838 +590 2.10% 1,326,419
2014-03-20 2014-03-18 57.930 23,248 -262 2.04% 1,346,751
2014-03-19 2014-03-17 58.692 23,510 -1,575 2.07% 1,379,849
2014-03-18 2014-03-14 54.881 25,085 -984 2.20% 1,376,686
2014-03-17 2014-03-13 55.643 26,069 -131 2.29% 1,450,559
2014-03-14 2014-03-12 55.643 26,200 -853 2.30% 1,457,848
2014-03-13 2014-03-11 55.643 27,053 -590 2.38% 1,505,312
2014-03-12 2014-03-10 54.119 27,643 +787 2.43% 1,496,000
2014-03-11 2014-03-07 51.832 26,856 +66 2.36% 1,391,997
2014-03-10 2014-03-06 53.356 26,790 -394 2.35% 1,429,417
2014-03-07 2014-03-05 56.405 27,184 -344 2.39% 1,533,322
2014-03-06 2014-03-04 54.881 27,528 +1,443 2.42% 1,510,759
2014-03-05 2014-03-03 57.168 26,085 +459 2.29% 1,491,215
2014-03-04 2014-02-28 57.168 25,626 -918 2.25% 1,464,975
2014-03-03 2014-02-27 57.168 26,544 +131 2.33% 1,517,455
2014-02-28 2014-02-26 57.168 26,413 +197 2.32% 1,509,966
2014-02-27 2014-02-25 57.168 26,216 -66 2.30% 1,498,704
2014-02-26 2014-02-24 64.028 26,282 -4,592 2.31% 1,682,774
2014-02-25 2014-02-21 48.021 30,874 +919 2.71% 1,482,592
2014-02-24 2014-02-20 45.734 29,955 +262 2.63% 1,369,963
2014-02-21 2014-02-19 44.972 29,693 +2,468 2.61% 1,335,347
2014-02-20 2014-02-18 44.972 27,225 -721 2.39% 1,224,357
2014-02-19 2014-02-17 44.210 27,946 -328 2.46% 1,235,480
2014-02-18 2014-02-14 44.210 28,274 +656 2.48% 1,249,981
2014-02-17 2014-02-13 44.210 27,618 +131 2.43% 1,220,980
2014-02-14 2014-02-12 46.496 27,487 -525 2.42% 1,278,043
2014-02-13 2014-02-11 48.021 28,012 -131 2.46% 1,345,157
2014-02-12 2014-02-10 41.923 28,143 +197 2.47% 1,179,835
2014-02-11 2014-02-07 41.161 27,946 -787 2.46% 1,150,275
2014-02-10 2014-02-06 41.923 28,733 +426 2.53% 1,204,569
2014-02-07 2014-02-05 43.447 28,307 -197 2.49% 1,229,863
2014-02-06 2014-02-04 43.447 28,504 +197 2.51% 1,238,423
2014-02-05 2014-01-30 43.447 28,307 +1,312 2.49% 1,229,863
2014-01-29 2014-01-27 52.594 26,995 -82,330 2.37% 1,419,778
2014-01-15 2014-01-13 60.369 109,325 +81,994 9.61% 6,599,831
2014-01-14 2014-01-10 58.540 27,331 +918 2.40% 1,599,944
2014-01-13 2014-01-09 62.198 26,413 +1,599 2.32% 1,642,843
2014-01-10 2014-01-08 67.077 24,814 +697 2.18% 1,664,438
2014-01-09 2014-01-07 73.784 24,117 +221 2.12% 1,779,454
2014-01-08 2014-01-06 78.053 23,896 -6,117 2.10% 1,865,148
2014-01-07 2014-01-03 70.126 30,013 -24 2.64% 2,104,677
2014-01-06 2014-01-02 70.735 30,037 -74 2.64% 2,124,676
2014-01-03 2013-12-31 65.247 30,111 -66 2.65% 1,964,659
2014-01-02 2013-12-27 65.247 30,177 -2,697 2.65% 1,968,965
2013-12-30 2013-12-24 46.344 32,874 +787 2.89% 1,523,506
2013-12-27 2013-12-20 45.124 32,087 -1,394 2.82% 1,447,901
2013-12-23 2013-12-19 48.173 33,481 -123 2.94% 1,612,886
2013-12-20 2013-12-18 48.783 33,604 +582 2.95% 1,639,303
2013-12-19 2013-12-17 54.881 33,022 -1,107 2.90% 1,812,275
2013-12-18 2013-12-16 64.028 34,129 +689 3.00% 2,185,199
2013-12-17 2013-12-13 62.808 33,440 +180 2.94% 2,100,302
2013-12-16 2013-12-12 62.198 33,260 +1,329 2.92% 2,068,715
2013-12-13 2013-12-11 65.857 31,931 -927 2.81% 2,102,880
2013-12-12 2013-12-10 67.077 32,858 +1,041 2.89% 2,204,002
2013-12-11 2013-12-09 68.296 31,817 -1,156 2.80% 2,172,978
2013-12-10 2013-12-06 68.296 32,973 +1,689 2.90% 2,251,929
2013-12-09 2013-12-05 73.174 31,284 +697 2.75% 2,289,189
2013-12-06 2013-12-04 72.565 30,587 +648 2.69% 2,219,535
2013-12-05 2013-12-03 73.174 29,939 -393 2.63% 2,190,770
2013-12-04 2013-12-02 75.614 30,332 -337 2.67% 2,293,511
2013-12-03 2013-11-29 78.663 30,669 +1,009 2.70% 2,412,501
2013-12-02 2013-11-28 79.882 29,660 -254 2.61% 2,369,303
2013-11-29 2013-11-27 70.735 29,914 +238 2.63% 2,115,976
2013-11-28 2013-11-26 76.833 29,676 +910 2.61% 2,280,101
2013-11-27 2013-11-25 79.882 28,766 +1,681 2.53% 2,297,888
2013-11-26 2013-11-22 78.053 27,085 +4,263 2.38% 2,114,058
2013-11-25 2013-11-21 79.272 22,822 -1,090 2.01% 1,809,153
2013-11-22 2013-11-20 93.907 23,912 -25 2.10% 2,245,509
2013-11-21 2013-11-19 103.664 23,937 +2,887 2.10% 2,481,400
2013-11-20 2013-11-18 116.469 21,050 +1,467 1.85% 2,451,679
2013-11-19 2013-11-15 128.055 19,583 +2,977 1.72% 2,507,706
2013-11-18 2013-11-14 148.178 16,606 +2,591 1.46% 2,460,648
2013-11-15 2013-11-13 158.545 14,015 +24 1.23% 2,222,003
2013-11-14 2013-11-12 152.447 13,991 +156 1.23% 2,132,882
2013-11-11 2013-11-07 167.691 13,835 +705 1.22% 2,320,011
2013-11-08 2013-11-06 176.838 13,130 -106 1.15% 2,321,886
2013-11-07 2013-11-05 167.691 13,236 -1,156 1.16% 2,219,564
2013-11-06 2013-11-04 182.936 14,392 -222 1.26% 2,632,816
2013-11-05 2013-11-01 185.985 14,614 -131 1.28% 2,717,985
2013-11-04 2013-10-31 189.034 14,745 +705 1.30% 2,787,306
2013-11-01 2013-10-30 182.936 14,040 +345 1.23% 2,568,423
2013-10-31 2013-10-29 170.740 13,695 +1,533 1.20% 2,338,289
2013-10-30 2013-10-28 185.985 12,162 -230 1.07% 2,261,950
2013-10-29 2013-10-25 195.132 12,392 -328 1.09% 2,418,074
2013-10-28 2013-10-24 195.132 12,720 +115 1.12% 2,482,077
2013-10-25 2013-10-23 195.132 12,605 +648 1.56% 2,459,637
2013-10-24 2013-10-22 195.132 11,957 -590 1.48% 2,333,191
2013-10-23 2013-10-21 195.132 12,547 -173 1.55% 2,448,319
2013-10-22 2013-10-18 192.083 12,720 +2,017 1.57% 2,443,295
2013-10-21 2013-10-17 195.132 10,703 +509 1.32% 2,088,496
2013-10-18 2013-10-16 182.936 10,194 -131 1.26% 1,864,851
2013-10-17 2013-10-15 189.034 10,325 +82 1.27% 1,951,776
2013-10-16 2013-10-11 189.034 10,243 -673 1.26% 1,936,275
2013-10-15 2013-10-10 185.985 10,916 +148 1.35% 2,030,213
2013-10-11 2013-10-09 195.132 10,768 +402 1.33% 2,101,180
2013-10-10 2013-10-08 158.545 10,366 -599 1.28% 1,643,474
2013-10-09 2013-10-07 158.545 10,965 -804 1.35% 1,738,442
2013-10-08 2013-10-04 146.349 11,769 -65 1.45% 1,722,380
2013-10-07 2013-10-03 150.008 11,834 +156 1.46% 1,775,190
2013-10-04 2013-10-02 151.227 11,678 +705 1.44% 1,766,031
2013-10-03 2013-09-30 155.496 10,973 +361 1.36% 1,706,254
2013-10-02 2013-09-27 150.617 10,612 +246 1.31% 1,598,352
2013-09-30 2013-09-26 161.594 10,366 -656 1.28% 1,675,079
2013-09-27 2013-09-25 151.227 11,022 -328 1.36% 1,666,826
2013-09-26 2013-09-24 147.568 11,350 +73 1.40% 1,674,902
2013-09-25 2013-09-23 150.617 11,277 -131 1.39% 1,698,512
2013-09-24 2013-09-19 148.178 11,408 -188 1.41% 1,690,417
2013-09-23 2013-09-18 152.447 11,596 -1,025 1.43% 1,767,772
2013-09-19 2013-09-17 164.642 12,621 -3,920 1.56% 2,077,953
2013-09-18 2013-09-16 128.055 16,541 +312 2.04% 2,118,162
2013-09-17 2013-09-13 130.494 16,229 +311 2.00% 2,117,794
2013-09-16 2013-09-12 127.445 15,918 -467 1.97% 2,028,677
2013-09-13 2013-09-11 132.324 16,385 -836 2.02% 2,168,125
2013-09-12 2013-09-10 106.713 17,221 +41 2.13% 1,837,700
2013-09-10 2013-09-06 107.932 17,180 +24 2.12% 1,854,277
2013-09-09 2013-09-05 107.323 17,156 -73 2.12% 1,841,225
2013-09-06 2013-09-04 108.542 17,229 -82 2.13% 1,870,072
2013-09-05 2013-09-03 108.542 17,311 -197 2.14% 1,878,972
2013-09-04 2013-09-02 115.860 17,508 +8 2.16% 2,028,469
2013-09-03 2013-08-30 116.469 17,500 +254 2.16% 2,038,213
2013-09-02 2013-08-29 118.299 17,246 -57 2.13% 2,040,179
2013-08-30 2013-08-28 115.860 17,303 -164 2.14% 2,004,717
2013-08-29 2013-08-27 119.518 17,467 -714 2.16% 2,087,625
2013-08-28 2013-08-26 121.957 18,181 -328 2.25% 2,217,307
2013-08-27 2013-08-23 121.348 18,509 -418 2.29% 2,246,023
2013-08-26 2013-08-22 121.957 18,927 +828 2.34% 2,308,288
2013-08-22 2013-08-20 123.177 18,099 -385 2.23% 2,229,380
2013-08-21 2013-08-19 126.836 18,484 +131 2.28% 2,344,431
2013-08-19 2013-08-15 132.934 18,353 -16 2.27% 2,439,730
2013-08-16 2013-08-13 128.665 18,369 -82 2.27% 2,363,448
2013-08-15 2013-08-12 126.836 18,451 +8 2.28% 2,340,245
2013-08-13 2013-08-09 126.836 18,443 +582 2.28% 2,339,231
2013-08-12 2013-08-08 128.665 17,861 +1,238 2.21% 2,298,087
2013-08-09 2013-08-07 128.665 16,623 -360 2.05% 2,138,799
2013-08-08 2013-08-06 134.153 16,983 -246 2.10% 2,278,323
2013-08-07 2013-08-05 136.592 17,229 +1,869 2.13% 2,353,349
2013-08-06 2013-08-02 147.568 15,360 +951 1.90% 2,266,651
2013-08-05 2013-08-01 147.568 14,409 +656 1.78% 2,126,314
2013-08-02 2013-07-31 151.227 13,753 +558 1.70% 2,079,827
2013-08-01 2013-07-30 150.008 13,195 +188 1.63% 1,979,350
2013-07-31 2013-07-29 145.739 13,007 +517 1.61% 1,895,628
2013-07-30 2013-07-26 152.447 12,490 +197 1.54% 1,904,060
2013-07-29 2013-07-25 155.496 12,293 +49 1.52% 1,911,508
2013-07-26 2013-07-24 147.568 12,244 +664 1.51% 1,806,828
2013-07-25 2013-07-23 161.594 11,580 -25 1.43% 1,871,253
2013-07-24 2013-07-22 158.545 11,605 +812 1.43% 1,839,910
2013-07-23 2013-07-19 173.789 10,793 +1,083 1.33% 1,875,708
2013-07-22 2013-07-18 164.642 9,710 +754 1.20% 1,598,679
2013-07-19 2013-07-17 176.838 8,956 +664 1.11% 1,583,763
2013-07-18 2013-07-16 204.279 8,292 +66 1.02% 1,693,879
2013-07-17 2013-07-15 213.425 8,226 +139 1.02% 1,755,638
2013-07-16 2013-07-12 225.621 8,087 +107 1.00% 1,824,599
2013-07-15 2013-07-11 240.866 7,980 +442 0.99% 1,922,110
2013-07-12 2013-07-10 256.111 7,538 +107 0.93% 1,930,561
2013-07-11 2013-07-09 265.257 7,431 -139 0.92% 1,971,127
2013-07-10 2013-07-08 268.306 7,570 -33 0.93% 2,031,079
2013-07-09 2013-07-05 262.208 7,603 +74 0.94% 1,993,571
2013-07-08 2013-07-04 280.502 7,529 +82 0.93% 2,111,900
2013-07-05 2013-07-03 268.306 7,447 -189 0.92% 1,998,077
2013-07-04 2013-07-02 274.404 7,636 -49 0.94% 2,095,350
2013-07-03 2013-06-28 271.355 7,685 +74 0.95% 2,085,365
2013-07-02 2013-06-27 274.404 7,611 +8 0.94% 2,088,490
2013-06-28 2013-06-26 268.306 7,603 +295 0.94% 2,039,933
2013-06-27 2013-06-25 277.453 7,308 -82 0.90% 2,027,627
2013-06-26 2013-06-24 286.600 7,390 +16 0.91% 2,117,973
2013-06-25 2013-06-21 292.698 7,374 +9 0.91% 2,158,353
2013-06-24 2013-06-20 292.698 7,365 +820 0.91% 2,155,719
2013-06-21 2013-06-19 304.893 6,545 +1,016 0.81% 1,995,528
2013-06-20 2013-06-18 317.089 5,529 +337 0.68% 1,753,186
2013-06-19 2013-06-17 304.893 5,192 -419 0.64% 1,583,007
2013-06-18 2013-06-14 304.893 5,611 +378 0.69% 1,710,757
2013-06-17 2013-06-13 317.089 5,233 -74 0.65% 1,659,328
2013-06-14 2013-06-11 317.089 5,307 +639 0.78% 1,682,793
2013-06-13 2013-06-10 304.893 4,668 +1,115 0.68% 1,423,243
2013-06-11 2013-06-07 277.453 3,553 -114 0.52% 985,791
2013-06-10 2013-06-06 280.502 3,667 -17 0.54% 1,028,601
2013-06-07 2013-06-05 280.502 3,684 +230 0.54% 1,033,369
2013-06-06 2013-06-04 304.893 3,454 +41 0.51% 1,053,102
2013-06-05 2013-06-03 310.991 3,413 +24 0.50% 1,061,414
2013-06-04 2013-05-31 323.187 3,389 -65 0.50% 1,095,281
2013-06-03 2013-05-30 329.285 3,454 +24 0.51% 1,137,350
2013-05-31 2013-05-29 323.187 3,430 +50 0.50% 1,108,532
2013-05-30 2013-05-28 317.089 3,380 -82 0.50% 1,071,762
2013-05-29 2013-05-27 329.285 3,462 +24 0.51% 1,139,985
2013-05-28 2013-05-24 347.579 3,438 -139 0.50% 1,194,975
2013-05-27 2013-05-23 353.676 3,577 +262 0.52% 1,265,101
2013-05-24 2013-05-22 347.579 3,315 +181 0.49% 1,152,223
2013-05-23 2013-05-21 317.089 3,134 -337 0.46% 993,758
2013-05-22 2013-05-20 353.676 3,471 +41 0.51% 1,227,611
2013-05-21 2013-05-16 402.459 3,430 +271 0.50% 1,380,436
2013-05-20 2013-05-15 420.753 3,159 +2,353 0.46% 1,329,159
2013-05-16 2013-05-14 414.655 806 +402 0.12% 334,212
2013-05-15 2013-05-13 408.557 404 -66 0.06% 165,057
2013-05-13 2013-05-09 365.872 470 -8 0.07% 171,960
2013-05-10 2013-05-08 378.068 478 +74 0.07% 180,716
2013-05-09 2013-05-07 408.557 404 +66 0.06% 165,057
2013-05-08 2013-05-06 402.459 338 -66 0.05% 136,031
2013-05-07 2013-05-03 384.166 404 +16 0.06% 155,203
2013-05-02 2013-04-29 396.362 388 +50 0.06% 153,788
2013-04-08 2013-04-03 451.242 338 -9 0.05% 152,520
2013-04-02 2013-03-27 451.242 347 +33 0.05% 156,581
2013-03-26 2013-03-22 420.753 314 +8 0.05% 132,116
2013-03-20 2013-03-18 317.089 306 -65 0.04% 97,029
2013-03-19 2013-03-15 298.796 371 +65 0.05% 110,853
2013-03-12 2013-03-08 317.089 306 -32 0.04% 97,029
2013-03-04 2013-02-28 347.579 338 -148 0.05% 117,482
2013-02-28 2013-02-26 289.649 486 +131 0.07% 140,769
2013-02-27 2013-02-25 341.481 355 -16 0.05% 121,226
2013-02-26 2013-02-22 335.383 371 -205 0.05% 124,427
2013-02-25 2013-02-21 365.872 576 +106 0.08% 210,742
2013-02-22 2013-02-20 359.774 470 -16 0.07% 169,094
2013-02-21 2013-02-19 317.089 486 -352 0.08% 154,105
2013-02-20 2013-02-18 295.747 838 -58 0.14% 247,836
2013-02-19 2013-02-15 268.306 896 +320 0.15% 240,402
2013-01-08 2013-01-04 231.719 576 -8 0.10% 133,470
2012-12-27 2012-12-20 219.523 584 -33 0.10% 128,202
2012-12-12 2012-12-10 228.670 617 -189 0.11% 141,089
2012-12-07 2012-12-05 216.474 806 +222 0.14% 174,478
2012-11-23 2012-11-21 240.866 584 -9 0.10% 140,666
2012-11-21 2012-11-19 207.328 593 +9 0.10% 122,945
2012-11-02 2012-10-31 240.866 584 +8 0.10% 140,666
2012-11-01 2012-10-30 243.915 576 -8 0.10% 140,495
2012-09-28 2012-09-26 283.551 584 -82 0.10% 165,594
2012-09-25 2012-09-21 304.893 666 -8 0.11% 203,059
2012-09-19 2012-09-17 274.404 674 +8 0.12% 184,948
2012-08-28 2012-08-24 237.817 666 +41 0.11% 158,386
2012-08-17 2012-08-15 274.404 625 -66 0.11% 171,503
2012-08-10 2012-08-08 317.089 691 -8 0.12% 219,109
2012-07-13 2012-07-11 384.166 699 -295 0.12% 268,532
2012-07-12 2012-07-10 396.362 994 +385 0.17% 393,983
2012-07-11 2012-07-09 378.068 609 +139 0.10% 230,243
2012-07-09 2012-07-05 295.747 470 +25 0.09% 139,001
2012-07-06 2012-07-04 271.355 445 -66 0.09% 120,753
2012-07-05 2012-07-03 256.111 511 +66 0.10% 130,872
2012-06-28 2012-06-26 240.866 445 -33 0.09% 107,185
2012-06-27 2012-06-25 219.523 478 -8 0.10% 104,932
2012-06-25 2012-06-21 207.328 486 +74 0.10% 100,761
2012-06-21 2012-06-19 210.377 412 +8 0.08% 86,675
2012-06-20 2012-06-18 234.768 404 +8 0.08% 94,846
2012-06-18 2012-06-14 274.404 396 +25 0.08% 108,664
2012-06-14 2012-06-12 359.774 371 -6 0.07% 133,476
2012-06-04 2012-05-31 439.047 377 +21 0.08% 165,521
2012-03-22 2012-03-20 481.732 356 +154 0.07% 171,496
2012-03-02 2012-02-29 487.830 202 +16 0.04% 98,542
2012-03-01 2012-02-28 500.025 186 +8 0.04% 93,005
2012-02-28 2012-02-24 542.710 178 -8 0.04% 96,602
2012-02-20 2012-02-16 628.081 186 -115 0.04% 116,823
2012-02-13 2012-02-09 609.787 301 +33 0.06% 183,546
2012-02-10 2012-02-08 640.276 268 +33 0.05% 171,594
2012-02-09 2012-02-07 615.885 235 +8 0.05% 144,733
2012-02-08 2012-02-06 646.374 227 +90 0.05% 146,727
2012-02-06 2012-02-02 750.038 137 +9 0.03% 102,755
2011-12-29 2011-12-23 701.255 128 +32 0.03% 89,761
2011-12-23 2011-12-21 658.570 96 -32 0.02% 63,223
2011-11-14 2011-11-10 713.451 128 -33 0.03% 91,322
2011-11-08 2011-11-04 731.744 161 +33 0.03% 117,811
2011-10-21 2011-10-19 1170.791 128 +125 0.23% 149,861
2011-10-20 2011-10-18 1170.791 3 -125 0.01% 3,512
2011-04-11 2011-04-07 1170.791 128 +1 0.23% 149,861
2009-10-20 2009-10-16 1170.791 127 +1 0.23% 148,690
2008-10-02 2008-09-29 1219.574 126 +3 0.23% 153,666
2008-09-30 2008-09-26 1146.400 123 +2 0.22% 141,007
2008-09-29 2008-09-25 804.919 121 +82 0.22% 97,395
2008-06-11 2008-06-06 3439.199 39 -2 0.07% 134,129
2008-04-09 2008-04-07 4390.466 41 -3 0.07% 180,009
2008-04-08 2008-04-03 3658.722 44 -2 0.08% 160,984
2008-04-01 2008-03-28 2878.195 46 +5 0.08% 132,397
2008-03-11 2008-03-07 3658.722 41 -2,730 0.07% 150,008
2008-02-19 2008-02-15 4756.339 2,771 +2,548 5.00% 13,179,814
2008-02-05 2008-02-01 4878.296 223 -2 0.40% 1,087,860
2008-02-04 2008-01-31 5122.211 225 -42 0.41% 1,152,497
2008-01-30 2008-01-28 5853.955 267 -1 0.48% 1,563,006
2008-01-29 2008-01-25 6097.870 268 +58 0.48% 1,634,229
2008-01-28 2008-01-24 6097.870 210 -9 0.38% 1,280,553
2008-01-25 2008-01-23 7317.444 219 +23 0.39% 1,602,520
2008-01-23 2008-01-21 7317.444 196 +6 0.35% 1,434,219
2008-01-21 2008-01-17 8049.188 190 +5 0.34% 1,529,346
2008-01-18 2008-01-16 7317.444 185 +7 0.33% 1,353,727
2008-01-02 2007-12-27 8537.018 178 +41 0.32% 1,519,589
2007-12-20 2007-12-18 10000.507 137 +35 0.25% 1,370,069
2007-12-18 2007-12-14 11829.868 102 +6 0.18% 1,206,647
2007-11-06 2007-11-02 14634.888 96 -2 0.17% 1,404,949
2007-10-26 2007-10-24 12683.570 98 -5 0.18% 1,242,990
2007-10-23 2007-10-18 14147.058 103 -2 0.19% 1,457,147
2007-10-22 2007-10-17 14390.973 105 -5 0.19% 1,511,052
2007-10-16 2007-10-12 15366.632 110 +2 0.20% 1,690,330
2007-10-15 2007-10-11 16586.206 108 +13 0.19% 1,791,310
2007-10-12 2007-10-10 15610.547 95 -23 0.17% 1,483,002
2007-10-08 2007-10-04 11342.038 118 -1 0.21% 1,338,360
2007-10-05 2007-10-03 10976.166 119 -3 0.21% 1,306,164
2007-09-13 2007-09-11 10976.166 122 -4 0.22% 1,339,092
2007-09-12 2007-09-10 9756.592 126 +16 0.23% 1,229,331
2007-09-03 2007-08-30 9634.635 110 -2 0.20% 1,059,810
2007-08-28 2007-08-24 9756.592 112 -2 0.20% 1,092,738
2007-08-22 2007-08-20 8780.933 114 -1 0.21% 1,001,026
2007-08-14 2007-08-10 9146.805 115 -2 0.21% 1,051,883
2007-08-09 2007-08-07 9878.549 117 -3 0.21% 1,155,790
2007-08-06 2007-08-02 10244.422 120 -2 0.22% 1,229,331
2007-07-27 2007-07-25 11707.910 122 -2 0.22% 1,428,365
2007-07-19 2007-07-17 12683.570 124 +3 0.22% 1,572,763
2007-07-18 2007-07-16 12683.570 121 +2 0.22% 1,534,712
2007-07-17 2007-07-13 12439.655 119 +2 0.21% 1,480,319
2007-07-13 2007-07-11 13171.399 117 +4 0.21% 1,541,054
2007-07-10 2007-07-06 13659.229 113 +2 0.20% 1,543,493
2007-07-09 2007-07-05 12439.655 111 +1 0.20% 1,380,802
2007-06-26 2007-06-22 12195.740 110 0.20% 1,341,531

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top