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: FULBRIGHT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.670 446,896 +0 0.13% 746,316
2025-10-13 2025-10-09 1.720 446,896 +0 0.13% 768,661
2025-10-10 2025-10-08 1.850 446,896 -30,000 0.13% 826,758
2025-10-09 2025-10-06 1.720 476,896 -950,000 0.14% 820,261
2025-10-06 2025-10-02 1.300 1,426,896 +10,000 0.41% 1,854,965
2025-10-03 2025-09-30 1.320 1,416,896 +30,000 0.41% 1,870,303
2025-10-02 2025-09-29 1.360 1,386,896 -40,000 0.40% 1,886,179
2025-09-26 2025-09-24 1.320 1,426,896 +100,000 0.41% 1,883,503
2025-09-25 2025-09-23 1.350 1,326,896 -220,000 0.38% 1,791,310
2025-09-24 2025-09-22 1.330 1,546,896 +20,000 0.45% 2,057,372
2025-09-23 2025-09-19 1.390 1,526,896 -40,000 0.44% 2,122,385
2025-09-22 2025-09-18 1.340 1,566,896 +1,100,000 0.45% 2,099,641
2025-09-17 2025-09-15 1.300 466,896 +110,000 0.13% 606,965
2025-09-16 2025-09-12 1.300 356,896 -30,000 0.10% 463,965
2025-09-15 2025-09-11 1.370 386,896 -90,000 0.11% 530,048
2025-09-12 2025-09-10 1.440 476,896 +70,000 0.14% 686,730
2025-09-11 2025-09-09 1.250 406,896 +20,000 0.12% 508,620
2025-09-10 2025-09-08 1.310 386,896 +160,000 0.11% 506,834
2025-09-04 2025-09-02 1.210 226,896 +20,000 0.07% 274,544
2025-09-03 2025-09-01 1.260 206,896 -50,000 0.06% 260,689
2025-08-29 2025-08-27 1.120 256,896 -20,000 0.07% 287,724
2025-08-28 2025-08-26 1.110 276,896 +10,000 0.08% 307,355
2025-08-22 2025-08-20 1.220 266,896 +10,000 0.08% 325,613
2025-08-21 2025-08-19 1.170 256,896 -40,000 0.07% 300,568
2025-08-20 2025-08-18 1.290 296,896 +120,000 0.09% 382,996
2025-08-18 2025-08-14 1.510 176,896 -100,000 0.05% 267,113
2025-08-15 2025-08-13 1.310 276,896 +1,500 0.08% 362,734
2025-08-13 2025-08-11 1.190 275,396 -30,000 0.08% 327,721
2025-08-12 2025-08-08 1.060 305,396 -40,000 0.09% 323,720
2025-08-08 2025-08-06 1.060 345,396 +30,000 0.10% 366,120
2025-08-07 2025-08-05 1.090 315,396 +40,000 0.09% 343,782
2025-08-06 2025-08-04 1.110 275,396 -20,000 0.08% 305,690
2025-08-05 2025-08-01 1.220 295,396 -40,000 0.09% 360,383
2025-08-04 2025-07-31 1.350 335,396 +200,000 0.10% 452,785
2025-08-01 2025-07-30 1.010 135,396 -10,000 0.04% 136,750
2025-07-24 2025-07-22 1.400 145,396 -20,000 0.04% 203,554
2025-07-22 2025-07-18 1.460 165,396 +10,000 0.05% 241,478
2025-07-18 2025-07-16 1.490 155,396 -10,000 0.04% 231,540
2025-07-17 2025-07-15 1.390 165,396 +10,000 0.05% 229,900
2025-07-16 2025-07-14 1.460 155,396 -10,000 0.04% 226,878
2025-07-14 2025-07-10 1.550 165,396 -210,000 0.05% 256,364
2025-07-11 2025-07-09 1.510 375,396 +180,000 0.11% 566,848
2025-07-10 2025-07-08 1.550 195,396 -50,000 0.06% 302,864
2025-07-09 2025-07-07 1.570 245,396 +50,000 0.07% 385,272
2025-07-08 2025-07-04 1.090 195,396 -10,000 0.06% 212,982
2025-07-07 2025-07-03 1.230 205,396 -10,000 0.06% 252,637
2025-07-04 2025-07-02 1.300 215,396 -10,000 0.06% 280,015
2025-07-03 2025-06-30 1.380 225,396 +70,000 0.06% 311,046
2025-07-02 2025-06-27 1.900 155,396 +10,000 0.04% 295,252
2025-06-30 2025-06-26 1.550 145,396 +10,000 0.04% 225,364
2025-06-27 2025-06-25 1.120 135,396 -180,000 0.04% 151,644
2025-06-16 2025-06-12 0.335 315,396 +20,000 0.09% 105,658
2025-04-25 2025-04-23 0.087 295,396 +150 0.09% 25,699
2024-12-12 2024-12-10 0.132 295,246 -100,000 0.09% 38,972
2024-11-14 2024-11-12 0.143 395,246 +100,000 0.11% 56,520
2024-10-07 2024-10-03 0.375 295,246 +200,000 0.09% 110,717
2024-10-04 2024-10-02 0.237 95,246 -340,000 0.03% 22,573
2024-05-22 2024-05-20 0.117 435,246 -20,000 0.13% 50,924
2024-03-25 2024-03-21 0.103 455,246 +100,000 0.13% 46,890
2024-03-06 2024-03-04 0.119 355,246 +46 0.10% 42,274
2024-02-23 2024-02-21 0.120 355,200 +260,000 0.10% 42,624
2024-01-15 2024-01-11 0.195 95,200 +2,840 0.05% 18,554
2023-01-27 2023-01-20 0.446 92,360 -2,271 0.06% 41,188
2023-01-20 2023-01-18 0.446 94,631 +2,271 0.06% 42,201
2022-09-30 2022-09-28 0.440 92,360 -908 0.18% 40,680
2022-09-22 2022-09-20 0.370 93,268 +8,479 0.18% 34,497
2022-09-21 2022-09-19 0.360 84,789 -39,605 0.18% 30,521
2022-04-04 2022-03-31 0.452 124,394 +1,211 0.18% 56,280
2021-09-27 2021-09-23 1.288 123,183 -605 0.18% 158,652
2021-05-27 2021-05-25 1.882 123,788 -6,056 0.18% 233,015
2021-04-16 2021-04-14 1.882 129,844 -6,057 0.22% 244,415
2021-03-10 2021-03-08 2.047 135,901 -15,140 0.23% 278,257
2021-02-10 2021-02-08 2.081 151,041 +6,056 0.26% 314,244
2021-01-12 2021-01-08 2.444 144,985 -30,281 0.25% 354,312
2020-12-21 2020-12-17 2.378 175,266 -15,746 0.30% 416,736
2020-12-17 2020-12-15 2.411 191,012 -12,112 0.33% 460,484
2020-12-16 2020-12-14 2.444 203,124 +12,112 0.35% 496,391
2020-11-23 2020-11-19 2.477 191,012 -3,028 0.33% 473,100
2020-11-20 2020-11-18 2.510 194,040 +9,084 0.33% 487,008
2020-11-13 2020-11-11 2.576 184,956 +6,056 0.32% 476,425
2020-11-12 2020-11-10 2.576 178,900 -6,056 0.31% 460,825
2020-11-11 2020-11-09 2.642 184,956 -9,690 0.32% 488,641
2020-11-05 2020-11-03 2.378 194,646 -5,450 0.33% 462,817
2020-11-04 2020-11-02 2.378 200,096 +4,845 0.34% 475,776
2020-11-03 2020-10-30 2.543 195,251 +10,295 0.33% 496,495
2020-10-29 2020-10-27 2.444 184,956 -3,028 0.32% 451,993
2020-10-28 2020-10-23 2.477 187,984 +1,817 0.32% 465,600
2020-10-27 2020-10-22 2.477 186,167 +1,817 0.32% 461,100
2020-10-23 2020-10-21 2.708 184,350 +14,535 0.32% 499,216
2020-10-20 2020-10-16 2.873 169,815 -606 0.29% 487,895
2020-10-12 2020-10-08 2.279 170,421 -9,084 0.29% 388,332
2020-10-05 2020-09-29 2.576 179,505 +9,084 0.31% 462,384
2020-09-28 2020-09-24 2.807 170,421 -5,450 0.29% 478,380
2020-09-10 2020-09-08 3.203 175,871 -606 0.30% 563,375
2020-09-01 2020-08-28 3.170 176,477 +606 0.30% 559,488
2020-08-18 2020-08-14 3.401 175,871 -606 0.30% 598,222
2020-08-13 2020-08-11 2.807 176,477 +606 0.30% 495,380
2020-07-07 2020-07-03 3.071 175,871 +6,056 0.30% 540,143
2020-06-05 2020-06-03 3.236 169,815 +1,817 0.29% 549,583
2020-05-27 2020-05-25 3.435 167,998 -5,451 0.29% 576,991
2020-05-18 2020-05-14 3.831 173,449 +5,451 0.30% 664,448
2020-03-16 2020-03-12 4.458 167,998 -606 0.29% 748,978
2020-03-13 2020-03-11 4.656 168,604 -1,211 0.29% 785,088
2020-03-11 2020-03-09 4.656 169,815 -6,056 0.29% 790,727
2020-03-10 2020-03-06 5.020 175,871 -33,309 0.30% 882,814
2020-03-09 2020-03-05 5.548 209,180 +10,295 0.36% 1,160,542
2020-03-06 2020-03-04 4.822 198,885 +21,802 0.34% 958,928
2020-03-05 2020-03-03 4.491 177,083 +9,085 0.30% 795,329
2020-02-06 2020-02-04 3.930 167,998 -6,662 0.29% 660,210
2020-01-29 2020-01-22 4.227 174,660 +6,662 0.30% 738,303
2020-01-08 2020-01-06 4.722 167,998 -9,085 0.35% 793,362
2020-01-06 2020-01-02 4.161 177,083 -3,028 0.36% 736,849
2020-01-03 2019-12-31 4.227 180,111 -2,422 0.37% 761,345
2020-01-02 2019-12-27 3.963 182,533 +1,817 0.38% 723,359
2019-12-27 2019-12-20 4.062 180,716 -3,634 0.37% 734,062
2019-12-18 2019-12-16 4.227 184,350 -9,084 0.38% 779,264
2019-12-17 2019-12-13 4.227 193,434 -2,423 0.40% 817,662
2019-12-13 2019-12-11 4.293 195,857 +13,929 0.40% 840,841
2019-12-06 2019-12-04 4.590 181,928 -5,450 0.37% 835,114
2019-12-04 2019-12-02 4.623 187,378 +1,817 0.39% 866,319
2019-12-03 2019-11-29 4.788 185,561 -606 0.38% 888,558
2019-12-02 2019-11-28 4.788 186,167 +606 0.38% 891,460
2019-11-29 2019-11-27 4.921 185,561 +13,929 0.38% 913,070
2019-11-26 2019-11-22 4.855 171,632 +4,845 0.35% 833,195
2019-11-14 2019-11-12 5.383 166,787 -9,690 0.34% 897,803
2019-11-13 2019-11-11 4.822 176,477 +606 0.36% 850,888
2019-11-12 2019-11-08 4.921 175,871 -6,057 0.36% 865,390
2019-11-11 2019-11-07 4.921 181,928 +12,113 0.37% 895,194
2019-11-08 2019-11-06 5.284 169,815 -4,845 0.35% 897,279
2019-11-07 2019-11-05 4.954 174,660 +4,239 0.36% 865,199
2019-10-28 2019-10-24 5.614 170,421 -4,239 0.35% 956,761
2019-10-25 2019-10-23 5.482 174,660 +4,239 0.36% 957,487
2019-10-24 2019-10-22 5.185 170,421 +7,268 0.35% 883,597
2019-10-23 2019-10-21 5.581 163,153 -10,902 0.34% 910,569
2019-10-22 2019-10-18 4.293 174,055 +9,690 0.36% 747,242
2019-10-21 2019-10-17 5.152 164,365 -3,633 0.34% 846,769
2019-10-17 2019-10-15 3.798 167,998 -1,817 0.35% 638,018
2019-10-04 2019-10-02 3.501 169,815 +1,817 0.35% 594,447
2019-10-03 2019-09-30 3.699 167,998 -3,029 0.35% 621,374
2019-10-02 2019-09-27 3.435 171,027 +3,029 0.35% 587,394
2019-08-30 2019-08-28 3.435 167,998 -7,268 0.35% 576,991
2019-08-29 2019-08-27 3.236 175,266 -2,422 0.36% 567,225
2019-08-27 2019-08-23 3.302 177,688 -32,704 0.37% 586,799
2019-08-26 2019-08-22 3.368 210,392 -12,718 0.43% 708,697
2019-08-23 2019-08-21 3.302 223,110 -6,056 0.46% 736,801
2019-07-30 2019-07-26 3.963 229,166 -48,449 0.47% 908,161
2019-07-29 2019-07-25 3.996 277,615 -3,028 0.57% 1,109,327
2019-07-26 2019-07-24 3.963 280,643 -67,224 0.58% 1,112,159
2019-07-24 2019-07-22 4.062 347,867 -4,845 0.72% 1,413,024
2019-07-15 2019-07-11 4.161 352,712 -13,929 0.72% 1,467,648
2019-07-12 2019-07-10 4.260 366,641 -27,859 0.75% 1,561,931
2019-07-10 2019-07-08 4.359 394,500 +31,493 0.81% 1,719,698
2019-06-27 2019-06-25 5.185 363,007 +148,982 0.75% 1,882,114
2019-06-13 2019-06-11 5.614 214,025 +153,221 0.44% 1,201,558
2019-06-06 2019-06-04 5.515 60,804 +3,028 0.12% 335,336
2019-05-24 2019-05-22 6.440 57,776 -3,028 0.12% 372,060
2019-04-25 2019-04-23 7.992 60,804 +9,084 0.12% 485,936
2019-03-21 2019-03-19 8.421 51,720 -2,422 0.11% 435,542
2019-03-11 2019-03-07 9.412 54,142 +2,422 0.11% 509,578
2019-01-14 2019-01-10 10.403 51,720 -6,056 0.11% 538,022
2018-12-20 2018-12-18 13.045 57,776 -6,662 0.12% 753,661
2018-12-18 2018-12-14 13.375 64,438 +12,718 0.13% 861,843
2018-12-14 2018-12-12 14.200 51,720 -6,056 0.11% 734,443
2018-12-04 2018-11-30 13.870 57,776 +6,056 0.12% 801,361
2018-11-28 2018-11-26 14.035 51,720 -2,422 0.11% 725,903
2018-11-27 2018-11-23 13.870 54,142 -606 0.11% 750,957
2018-11-21 2018-11-19 12.219 54,748 +3,028 0.11% 668,962
2018-11-20 2018-11-16 9.742 51,720 -605 0.11% 503,862
2018-11-19 2018-11-15 9.742 52,325 -4,240 0.11% 509,756
2018-11-15 2018-11-13 11.724 56,565 -2,422 0.12% 663,143
2018-11-14 2018-11-12 12.384 58,987 +4,845 0.12% 730,498
2018-11-06 2018-11-02 14.861 54,142 -4,240 0.11% 804,596
2018-11-05 2018-11-01 14.365 58,382 +606 0.12% 838,686
2018-11-02 2018-10-31 14.531 57,776 -54,506 0.12% 839,521
2018-11-01 2018-10-30 14.696 112,282 -13,929 0.23% 1,650,066
2018-10-31 2018-10-29 15.191 126,211 -18,168 0.26% 1,917,283
2018-10-30 2018-10-26 15.356 144,379 -22,408 0.30% 2,217,115
2018-10-29 2018-10-25 15.521 166,787 -4,845 0.34% 2,588,757
2018-10-25 2018-10-23 15.686 171,632 +1,817 0.35% 2,692,298
2018-10-24 2018-10-22 16.512 169,815 -606 0.35% 2,803,995
2018-10-22 2018-10-18 16.842 170,421 +39,365 0.35% 2,870,282
2018-10-19 2018-10-16 16.182 131,056 -3,028 0.27% 2,120,724
2018-10-18 2018-10-15 16.347 134,084 +9,084 0.28% 2,191,863
2018-10-16 2018-10-12 16.347 125,000 +33,309 0.26% 2,043,367
2018-10-15 2018-10-11 16.347 91,691 -3,028 0.19% 1,498,867
2018-10-12 2018-10-10 16.347 94,719 +36,337 0.19% 1,548,366
2018-10-10 2018-10-08 15.521 58,382 -3,633 0.12% 906,167
2018-10-09 2018-10-05 15.356 62,015 +3,633 0.13% 952,316
2018-10-02 2018-09-27 16.182 58,382 -3,633 0.12% 944,727
2018-09-28 2018-09-26 16.182 62,015 -3,634 0.13% 1,003,515
2018-09-27 2018-09-24 16.512 65,649 +5,451 0.13% 1,084,000
2018-09-26 2018-09-21 16.347 60,198 -2,423 0.12% 984,053
2018-09-24 2018-09-20 16.347 62,621 -12,112 0.13% 1,023,662
2018-09-21 2018-09-19 15.852 74,733 +3,633 0.15% 1,184,636
2018-09-20 2018-09-18 16.512 71,100 -1,816 0.15% 1,174,007
2018-09-19 2018-09-17 16.182 72,916 +7,873 0.15% 1,179,913
2018-09-18 2018-09-14 17.503 65,043 +5,450 0.13% 1,138,434
2018-09-17 2018-09-13 18.824 59,593 -6,662 0.12% 1,121,764
2018-09-14 2018-09-12 17.833 66,255 -2,422 0.14% 1,181,527
2018-09-13 2018-09-11 17.833 68,677 -6,662 0.14% 1,224,719
2018-09-12 2018-09-10 17.833 75,339 +5,451 0.15% 1,343,522
2018-09-10 2018-09-06 18.163 69,888 +13,929 0.14% 1,269,394
2018-09-07 2018-09-05 21.135 55,959 +1,211 0.12% 1,182,718
2018-09-06 2018-09-04 19.154 54,748 -15,140 0.11% 1,048,643
2018-09-05 2018-09-03 17.173 69,888 +4,845 0.14% 1,200,155
2018-09-03 2018-08-30 19.814 65,043 +9,084 0.13% 1,288,793
2018-08-31 2018-08-29 23.777 55,959 +9,084 0.12% 1,330,558
2018-08-30 2018-08-28 19.814 46,875 -2,422 0.10% 928,803
2018-08-29 2018-08-27 19.814 49,297 -1,212 0.10% 976,794
2018-08-27 2018-08-23 19.814 50,509 +3,029 0.10% 1,000,809
2018-08-23 2018-08-21 19.814 47,480 +3,028 0.10% 940,791
2018-08-22 2018-08-20 20.475 44,452 -2,423 0.09% 910,153
2018-08-21 2018-08-17 19.814 46,875 +2,423 0.10% 928,803
2018-08-20 2018-08-16 19.814 44,452 -3,028 0.09% 880,793
2018-08-17 2018-08-15 19.154 47,480 -35,126 0.10% 909,431
2018-08-16 2018-08-14 22.456 82,606 +11,506 0.17% 1,855,033
2018-08-15 2018-08-13 23.117 71,100 -605 0.15% 1,643,610
2018-08-14 2018-08-10 16.842 71,705 +13,929 0.15% 1,207,677
2018-08-13 2018-08-09 23.117 57,776 -12,112 0.12% 1,335,601
2018-08-10 2018-08-08 28.401 69,888 +9,690 0.14% 1,984,871
2018-08-09 2018-08-07 28.071 60,198 +1,211 0.12% 1,689,788
2018-08-08 2018-08-06 34.015 58,987 +2,422 0.12% 2,006,434
2018-08-07 2018-08-03 37.647 56,565 -33,914 0.12% 2,129,531
2018-08-06 2018-08-02 33.685 90,479 +6,661 0.19% 3,047,749
2018-08-03 2018-08-01 39.959 83,818 +17,563 0.17% 3,349,299
2018-08-02 2018-07-31 39.629 66,255 +2,423 0.14% 2,625,616
2018-08-01 2018-07-30 29.722 63,832 +1,211 0.13% 1,897,196
2018-07-31 2018-07-27 24.768 62,621 -4,239 0.15% 1,551,003
2018-07-30 2018-07-26 25.429 66,860 -7,873 0.16% 1,700,154
2018-07-27 2018-07-25 20.145 74,733 +6,056 0.18% 1,505,475
2018-07-26 2018-07-24 19.154 68,677 +1,817 0.17% 1,315,438
2018-07-25 2018-07-23 15.521 66,860 +605 0.16% 1,037,757
2018-07-24 2018-07-20 14.861 66,255 -14,534 0.16% 984,606
2018-07-23 2018-07-19 11.558 80,789 +4,845 0.20% 933,795
2018-07-18 2018-07-16 8.917 75,944 -17,563 0.19% 677,156
2018-07-17 2018-07-13 7.860 93,507 -14,535 0.23% 734,941
2018-07-11 2018-07-09 6.968 108,042 +8,478 0.27% 752,846
2018-06-25 2018-06-21 7.430 99,564 -6,056 0.25% 739,803
2018-06-21 2018-06-19 7.496 105,620 -3,028 0.26% 791,778
2018-05-29 2018-05-25 8.586 108,648 -6,056 0.27% 932,881
2018-05-28 2018-05-24 8.586 114,704 +6,056 0.28% 984,880
2018-05-24 2018-05-21 8.586 108,648 +30,281 0.27% 932,881
2018-05-23 2018-05-18 9.082 78,367 -3,028 0.19% 711,700
2018-05-21 2018-05-17 8.751 81,395 -60,562 0.20% 712,320
2018-05-18 2018-05-16 9.247 141,957 -7,267 0.35% 1,312,641
2018-05-17 2018-05-15 8.751 149,224 -37,549 0.37% 1,305,918
2018-05-16 2018-05-14 8.256 186,773 -605 0.46% 1,542,003
2018-05-10 2018-05-08 8.124 187,378 +16,957 0.46% 1,522,246
2018-05-09 2018-05-07 8.421 170,421 +16,352 0.42% 1,435,141
2018-05-08 2018-05-04 8.751 154,069 +6,056 0.38% 1,348,318
2018-05-07 2018-05-03 9.082 148,013 -1,817 0.36% 1,344,200
2018-05-04 2018-05-02 8.917 149,830 +10,901 0.37% 1,335,961
2018-05-03 2018-04-30 9.247 138,929 +36,337 0.34% 1,284,642
2018-05-02 2018-04-27 8.025 102,592 +25,436 0.25% 823,287
2018-04-30 2018-04-26 8.190 77,156 +1,817 0.19% 631,906
2018-04-26 2018-04-24 6.341 75,339 -3,028 0.19% 477,697
2018-04-25 2018-04-23 6.176 78,367 +606 0.19% 483,956
2018-04-24 2018-04-20 6.506 77,761 +2,422 0.19% 505,894
2018-04-19 2018-04-17 5.680 75,339 -8,479 0.22% 427,937
2018-04-17 2018-04-13 6.869 83,818 +8,479 0.25% 575,747
2018-01-26 2018-01-24 5.845 75,339 -19,380 0.22% 440,377
2018-01-25 2018-01-23 5.746 94,719 +19,380 0.28% 544,274
2017-12-27 2017-12-21 5.614 75,339 -4,845 0.23% 422,961
2017-12-08 2017-12-06 5.185 80,184 -4,845 0.24% 415,737
2017-10-26 2017-10-24 5.581 85,029 -20,591 0.26% 474,553
2017-10-25 2017-10-23 4.954 105,620 +13,324 0.33% 523,201
2017-10-23 2017-10-19 4.987 92,296 +10,295 0.29% 460,247
2017-10-18 2017-10-16 5.152 82,001 -16,351 0.25% 422,450
2017-10-17 2017-10-13 5.152 98,352 -6,057 0.30% 506,686
2017-10-16 2017-10-12 5.185 104,409 -1,211 0.32% 541,338
2017-10-12 2017-10-10 5.383 105,620 -10,901 0.33% 568,545
2017-10-11 2017-10-09 4.987 116,521 +10,901 0.36% 581,049
2017-10-06 2017-10-03 5.449 105,620 +24,225 0.33% 575,521
2017-09-25 2017-09-21 5.449 81,395 -8,479 0.30% 443,520
2017-09-22 2017-09-20 5.779 89,874 -2,422 0.33% 519,402
2017-09-21 2017-09-19 5.383 92,296 -12,718 0.34% 496,823
2017-09-15 2017-09-13 6.374 105,014 +21,802 0.39% 669,323
2017-09-14 2017-09-12 6.440 83,212 +1,817 0.31% 535,861
2017-09-08 2017-09-06 5.086 81,395 -6,056 0.30% 413,952
2017-09-06 2017-09-04 4.656 87,451 +6,056 0.32% 407,207
2017-09-04 2017-08-31 4.656 81,395 -2,423 0.30% 379,008
2017-09-01 2017-08-30 4.656 83,818 +2,423 0.31% 390,290
2017-08-31 2017-08-29 4.623 81,395 -10,901 0.30% 376,320
2017-08-14 2017-08-10 4.293 92,296 +1,211 0.34% 396,239
2017-08-09 2017-08-07 4.293 91,085 +4,845 0.34% 391,040
2017-07-31 2017-07-27 4.623 86,240 +4,239 0.32% 398,720
2017-07-27 2017-07-25 4.623 82,001 +606 0.30% 379,122
2017-07-21 2017-07-19 4.557 81,395 +1,211 0.30% 370,944
2017-07-18 2017-07-14 4.656 80,184 -30,281 0.30% 373,369
2017-07-17 2017-07-13 4.491 110,465 +21,803 0.41% 496,129
2017-07-14 2017-07-12 4.656 88,662 +8,478 0.33% 412,846
2017-07-07 2017-07-05 4.788 80,184 -19,380 0.30% 383,961
2017-07-06 2017-07-04 4.590 99,564 -12,112 0.37% 457,034
2017-07-05 2017-07-03 4.689 111,676 -68 0.41% 523,696
2017-06-16 2017-06-14 6.176 111,744 +8,479 0.41% 690,076
2017-06-13 2017-06-09 6.341 103,265 -1,212 0.38% 654,765
2017-06-09 2017-06-07 6.275 104,477 +6,057 0.39% 655,550
2017-06-06 2017-06-02 6.407 98,420 +605 0.37% 630,545
2017-06-01 2017-05-29 6.671 97,815 -5,450 0.36% 652,511
2017-05-24 2017-05-22 6.638 103,265 +3,028 0.38% 685,457
2017-05-23 2017-05-19 6.935 100,237 +2,422 0.37% 695,150
2017-05-17 2017-05-15 7.100 97,815 -605 0.36% 694,505
2017-05-16 2017-05-12 7.001 98,420 +3,028 0.37% 689,050
2017-05-09 2017-05-05 7.596 95,392 +6,056 0.42% 724,554
2017-04-20 2017-04-18 7.794 89,336 -4,240 0.40% 696,257
2017-04-18 2017-04-12 8.256 93,576 -6,056 0.42% 772,566
2017-04-13 2017-04-11 8.256 99,632 -4,845 0.44% 822,565
2017-04-12 2017-04-10 7.662 104,477 +13,998 0.47% 800,461
2017-04-11 2017-04-07 7.893 90,479 -13,324 0.40% 714,129
2017-04-06 2017-04-03 7.596 103,803 +606 0.46% 788,441
2017-03-23 2017-03-21 8.256 103,197 -3,028 0.46% 851,997
2017-03-22 2017-03-20 8.421 106,225 +7,873 0.47% 894,537
2017-03-08 2017-03-06 8.091 98,352 +9,690 0.44% 795,757
2017-03-01 2017-02-27 7.959 88,662 -53 0.39% 705,644
2017-02-21 2017-02-17 8.421 88,715 -4,845 0.39% 747,082
2017-02-17 2017-02-15 7.926 93,560 +1,816 0.42% 741,537
2017-01-05 2017-01-03 8.091 91,744 -4,239 0.41% 742,292
2016-12-28 2016-12-22 7.959 95,983 -1,817 0.43% 763,911
2016-12-23 2016-12-21 8.223 97,800 -605 0.44% 804,210
2016-12-22 2016-12-20 7.959 98,405 -11,507 0.44% 783,187
2016-12-21 2016-12-19 8.586 109,912 -9,084 0.49% 943,734
2016-12-14 2016-12-12 9.082 118,996 -6,057 0.53% 1,080,678
2016-11-30 2016-11-28 9.907 125,053 -3,028 0.56% 1,238,930
2016-11-09 2016-11-07 10.072 128,081 +13,324 0.57% 1,290,077
2016-11-08 2016-11-04 10.403 114,757 +1,211 0.51% 1,193,771
2016-11-03 2016-11-01 10.237 113,546 +3,028 0.51% 1,162,425
2016-11-01 2016-10-28 10.072 110,518 +6,056 0.49% 1,113,177
2016-10-31 2016-10-27 10.568 104,462 -12,718 0.46% 1,103,925
2016-10-28 2016-10-26 11.393 117,180 -605 0.52% 1,335,069
2016-10-26 2016-10-24 11.889 117,785 -606 0.63% 1,400,308
2016-10-25 2016-10-20 12.219 118,391 +1,817 0.63% 1,446,611
2016-10-19 2016-10-17 10.733 116,574 +9,084 0.62% 1,251,170
2016-10-18 2016-10-14 10.733 107,490 +13,324 0.57% 1,153,673
2016-10-17 2016-10-13 11.228 94,166 +606 0.50% 1,057,315
2016-10-14 2016-10-12 11.063 93,560 +4,239 0.50% 1,035,062
2016-10-13 2016-10-11 11.558 89,321 -1,211 0.47% 1,032,412
2016-10-12 2016-10-07 11.558 90,532 +2,422 0.48% 1,046,409
2016-10-11 2016-10-06 11.724 88,110 -4,845 0.47% 1,032,963
2016-10-07 2016-10-05 11.393 92,955 +10,901 0.49% 1,059,066
2016-10-06 2016-10-04 11.889 82,054 -11,506 0.44% 975,514
2016-10-05 2016-10-03 14.861 93,560 -12,718 0.50% 1,390,381
2016-10-04 2016-09-30 12.879 106,278 +24,830 0.56% 1,368,798
2016-10-03 2016-09-29 11.724 81,448 +606 0.43% 954,861
2016-09-30 2016-09-28 12.879 80,842 +28,464 0.43% 1,041,197
2016-09-22 2016-09-20 10.568 52,378 -9,690 0.28% 553,516
2016-09-21 2016-09-19 10.237 62,068 +6,662 0.33% 635,420
2016-09-14 2016-09-12 10.403 55,406 -4,240 0.29% 576,366
2016-09-13 2016-09-09 10.568 59,646 +6,662 0.32% 630,322
2016-09-09 2016-09-07 9.907 52,984 +1,211 0.28% 524,925
2016-09-07 2016-09-05 10.072 51,773 +1,211 0.27% 521,476
2016-08-31 2016-08-29 10.568 50,562 -2,422 0.27% 534,325
2016-08-30 2016-08-26 10.568 52,984 -3,634 0.28% 559,920
2016-08-09 2016-08-05 11.393 56,618 +6,056 0.30% 645,067
2016-07-25 2016-07-21 11.724 50,562 -6,661 0.27% 592,767
2016-07-22 2016-07-20 11.558 57,223 -1,212 0.30% 661,409
2016-07-18 2016-07-14 12.219 58,435 +1,212 0.31% 714,013
2016-07-15 2016-07-13 11.558 57,223 -3,028 0.30% 661,409
2016-07-14 2016-07-12 11.889 60,251 +3,028 0.32% 716,305
2016-07-13 2016-07-11 11.889 57,223 +605 0.30% 680,306
2016-07-12 2016-07-08 12.054 56,618 +1,817 0.30% 682,462
2016-07-11 2016-07-07 12.714 54,801 -5,450 0.29% 696,756
2016-07-08 2016-07-06 12.219 60,251 +4,239 0.32% 736,202
2016-07-07 2016-07-05 13.375 56,012 +12,718 0.30% 749,148
2016-06-30 2016-06-28 15.686 43,294 +1,211 0.23% 679,129
2016-06-23 2016-06-21 17.833 42,083 -1,817 0.22% 750,467
2016-06-21 2016-06-17 18.163 43,900 +1,817 0.23% 797,367
2016-05-23 2016-05-19 19.814 42,083 -1,211 0.24% 833,852
2016-05-20 2016-05-18 19.814 43,294 +606 0.25% 857,848
2016-05-19 2016-05-17 19.484 42,688 +605 0.25% 831,743
2016-05-17 2016-05-13 20.475 42,083 -605 0.24% 861,647
2016-05-16 2016-05-12 20.145 42,688 +605 0.25% 859,937
2016-05-10 2016-05-06 19.814 42,083 -605 0.24% 833,852
2016-05-09 2016-05-05 20.145 42,688 +605 0.25% 859,937
2016-04-26 2016-04-22 22.787 42,083 +1,817 0.24% 958,930
2016-04-25 2016-04-21 22.787 40,266 +1,817 0.23% 917,527
2016-04-22 2016-04-20 24.108 38,449 +605 0.22% 926,913
2016-04-20 2016-04-18 25.098 37,844 +1,212 0.22% 949,821
2016-04-19 2016-04-15 24.768 36,632 +1,817 0.21% 907,305
2016-04-18 2016-04-14 25.098 34,815 +605 0.20% 873,798
2016-04-08 2016-04-06 23.777 34,210 +1,211 0.20% 813,424
2016-04-05 2016-03-31 24.438 32,999 +606 0.19% 806,425
2016-02-04 2016-02-02 22.787 32,393 -606 0.19% 738,128
2016-02-03 2016-02-01 22.456 32,999 +606 0.19% 741,039
2016-01-22 2016-01-20 23.117 32,393 -606 0.19% 748,825
2016-01-19 2016-01-15 22.126 32,999 -1,211 0.19% 730,141
2016-01-18 2016-01-14 22.456 34,210 +606 0.20% 768,233
2015-12-30 2015-12-28 22.787 33,604 -1,211 0.19% 765,722
2015-12-29 2015-12-24 23.117 34,815 -606 0.20% 804,814
2015-12-28 2015-12-22 21.466 35,421 +606 0.20% 760,336
2015-12-21 2015-12-17 23.117 34,815 +1,211 0.20% 804,814
2015-12-16 2015-12-14 23.117 33,604 -1,211 0.19% 776,820
2015-12-10 2015-12-08 24.108 34,815 -1,212 0.20% 839,306
2015-12-08 2015-12-04 24.108 36,027 -1,211 0.21% 868,525
2015-12-07 2015-12-03 24.108 37,238 +1,211 0.22% 897,719
2015-12-03 2015-12-01 24.438 36,027 +606 0.21% 880,422
2015-12-02 2015-11-30 24.768 35,421 +1,817 0.20% 877,310
2015-11-12 2015-11-10 26.419 33,604 +605 0.19% 887,794
2015-11-05 2015-11-03 25.759 32,999 -1,211 0.19% 850,015
2015-10-29 2015-10-27 26.750 34,210 -598 0.20% 915,102
2015-10-28 2015-10-26 23.777 34,808 +1,211 0.20% 827,643
2015-10-27 2015-10-23 28.401 33,597 -4,239 0.19% 954,180
2015-10-26 2015-10-22 27.080 37,836 +606 0.22% 1,024,590
2015-10-20 2015-10-16 30.052 37,230 -606 0.21% 1,118,834
2015-10-19 2015-10-15 30.382 37,836 +3,634 0.22% 1,149,541
2015-10-15 2015-10-13 30.712 34,202 +303 0.20% 1,050,427
2015-10-13 2015-10-09 30.712 33,899 -1,817 0.20% 1,041,121
2015-10-12 2015-10-08 30.382 35,716 +3,028 0.21% 1,085,130
2015-10-07 2015-10-05 31.043 32,688 -3,028 0.19% 1,014,723
2015-10-05 2015-09-30 30.382 35,716 +3,179 0.21% 1,085,130
2015-10-02 2015-09-29 30.382 32,537 +606 0.19% 988,545
2015-09-21 2015-09-17 36.327 31,931 +605 0.18% 1,159,942
2015-09-18 2015-09-16 33.685 31,326 -142,320 0.18% 1,055,204
2015-09-17 2015-09-15 32.364 173,646 -92,659 1.00% 5,619,816
2015-09-16 2015-09-14 31.703 266,305 -68,435 1.54% 8,442,708
2015-09-15 2015-09-11 31.373 334,740 -221,051 1.93% 10,501,769
2015-09-09 2015-09-07 31.043 555,791 -29,675 3.21% 17,253,237
2015-09-08 2015-09-04 29.391 585,466 -48,449 3.38% 17,207,704
2015-09-07 2015-09-02 31.043 633,915 +6,056 3.66% 19,678,415
2015-09-04 2015-09-01 30.382 627,859 +55,717 3.63% 19,075,731
2015-09-02 2015-08-31 31.703 572,142 +15,746 3.30% 18,138,706
2015-09-01 2015-08-28 32.033 556,396 +44,664 3.21% 17,823,253
2015-08-31 2015-08-27 32.033 511,732 +18,168 2.95% 16,392,513
2015-08-28 2015-08-26 32.033 493,564 +16,958 2.85% 15,810,531
2015-08-27 2015-08-25 32.033 476,606 +171,995 2.75% 15,267,308
2015-08-26 2015-08-24 32.033 304,611 +128,997 1.76% 9,757,725
2015-08-24 2015-08-20 32.694 175,614 -264,655 1.01% 5,741,503
2015-08-21 2015-08-19 32.364 440,269 -207,121 2.54% 14,248,706
2015-08-19 2015-08-17 31.703 647,390 +1,211 3.74% 20,524,305
2015-08-13 2015-08-11 34.675 646,179 +1,211 3.73% 22,406,467
2015-08-07 2015-08-05 38.308 644,968 -621,364 3.72% 24,707,420
2015-07-31 2015-07-29 36.987 1,266,332 -1,817 7.31% 46,837,838
2015-07-29 2015-07-27 34.345 1,268,149 -3,028 7.32% 43,554,683
2015-07-28 2015-07-24 38.308 1,271,177 +19,380 7.34% 48,696,220
2015-07-27 2015-07-23 35.006 1,251,797 +24,224 7.23% 43,819,862
2015-07-23 2015-07-21 36.657 1,227,573 +36,338 7.09% 44,998,863
2015-07-21 2015-07-17 38.638 1,191,235 -13,324 6.88% 46,027,199
2015-07-15 2015-07-13 41.280 1,204,559 +548,690 6.96% 49,724,374
2015-07-14 2015-07-10 34.345 655,869 +32,703 3.79% 22,525,876
2015-07-10 2015-07-08 27.410 623,166 +36,943 3.60% 17,080,992
2015-07-09 2015-07-07 30.052 586,223 -1,211 3.38% 17,617,143
2015-07-08 2015-07-06 27.740 587,434 -606 3.39% 16,295,572
2015-07-07 2015-07-03 26.750 588,040 -1,211 3.40% 15,729,797
2015-07-06 2015-07-02 28.071 589,251 -3,634 3.40% 16,540,571
2015-07-03 2015-06-30 27.080 592,885 +3,634 3.42% 16,055,194
2015-06-29 2015-06-25 31.373 589,251 -1,211 3.40% 18,486,520
2015-06-17 2015-06-15 30.052 590,462 -1,817 3.41% 17,744,533
2015-06-16 2015-06-12 30.712 592,279 +605 3.42% 18,190,328
2015-06-12 2015-06-10 32.364 591,674 -605 3.42% 19,148,722
2015-06-11 2015-06-09 29.061 592,279 -20,591 3.42% 17,212,353
2015-06-10 2015-06-08 30.712 612,870 +1,211 3.54% 18,822,727
2015-06-09 2015-06-05 33.024 611,659 +303 3.53% 20,199,499
2015-06-08 2015-06-04 33.685 611,356 +605 3.53% 20,593,283
2015-06-05 2015-06-03 34.345 610,751 +2,423 3.53% 20,976,294
2015-06-01 2015-05-28 36.987 608,328 +605 3.51% 22,500,236
2015-05-29 2015-05-27 37.317 607,723 +4,240 3.51% 22,678,554
2015-05-28 2015-05-26 38.968 603,483 -6,056 3.48% 23,516,803
2015-05-27 2015-05-22 39.299 609,539 +605 3.52% 23,954,091
2015-05-26 2015-05-21 40.289 608,934 +2,423 3.52% 24,533,601
2015-05-22 2015-05-20 39.629 606,511 -1,212 3.50% 24,035,390
2015-05-21 2015-05-19 38.968 607,723 +3,029 3.51% 23,682,029
2015-05-20 2015-05-18 40.289 604,694 -4,240 3.49% 24,362,773
2015-05-19 2015-05-15 40.620 608,934 +26,042 3.52% 24,734,696
2015-05-18 2015-05-14 38.968 582,892 +3,028 3.37% 22,714,404
2015-05-15 2015-05-13 36.657 579,864 +32,703 3.35% 21,255,942
2015-05-13 2015-05-11 37.317 547,161 -1,211 3.16% 20,418,546
2015-05-12 2015-05-08 35.006 548,372 +1,211 3.17% 19,196,072
2015-05-07 2015-05-05 36.327 547,161 -5,110 3.16% 19,876,461
2015-05-06 2015-05-04 37.978 552,271 +4,845 3.19% 20,974,003
2015-04-30 2015-04-28 36.987 547,426 +24,831 3.16% 20,247,653
2015-04-29 2015-04-27 37.647 522,595 +5,450 3.02% 19,674,393
2015-04-28 2015-04-24 36.657 517,145 -1,817 2.99% 18,956,866
2015-04-24 2015-04-22 36.987 518,962 -10,295 3.00% 19,194,854
2015-04-23 2015-04-21 39.629 529,257 +9,690 3.06% 20,973,895
2015-04-22 2015-04-20 30.382 519,567 -1,211 3.00% 15,785,583
2015-04-20 2015-04-16 37.978 520,778 -4,240 3.01% 19,777,970
2015-04-17 2015-04-15 37.317 525,018 +4,240 3.03% 19,592,230
2015-04-16 2015-04-14 44.913 520,778 +1,816 3.01% 23,389,599
2015-04-15 2015-04-13 42.271 518,962 -21,734 3.00% 21,936,976
2015-04-14 2015-04-10 26.419 540,696 -15,080 3.12% 14,284,807
2015-04-10 2015-04-08 20.805 555,776 +19,380 3.21% 11,563,028
2015-04-09 2015-04-02 21.135 536,396 +2,423 3.10% 11,336,963
2015-03-31 2015-03-27 19.814 533,973 -3,028 3.08% 10,580,393
2015-03-30 2015-03-26 20.145 537,001 -3,029 3.10% 10,817,731
2015-03-27 2015-03-25 19.814 540,030 -3,028 3.12% 10,700,409
2015-03-26 2015-03-24 19.484 543,058 -5,450 3.14% 10,581,067
2015-03-25 2015-03-23 19.814 548,508 +12,718 3.17% 10,868,396
2015-03-24 2015-03-20 20.145 535,790 +5,450 3.09% 10,793,335
2015-03-23 2015-03-19 21.135 530,340 +1,817 3.06% 11,208,967
2015-03-20 2015-03-18 20.805 528,523 +7,268 3.05% 10,996,024
2015-03-19 2015-03-17 21.466 521,255 -1,212 3.01% 11,189,092
2015-03-18 2015-03-16 21.466 522,467 -1,801 3.02% 11,215,108
2015-03-17 2015-03-13 25.098 524,268 -5,996 3.03% 13,158,251
2015-03-12 2015-03-10 19.814 530,264 +6,056 3.06% 10,506,901
2015-03-11 2015-03-09 20.145 524,208 +6,056 3.03% 10,560,019
2015-03-10 2015-03-06 20.805 518,152 -1,211 2.99% 10,780,253
2015-03-09 2015-03-05 20.145 519,363 +1,211 3.00% 10,462,418
2015-03-04 2015-03-02 22.126 518,152 -1,816 2.99% 11,464,714
2015-02-24 2015-02-18 22.787 519,968 -2,423 3.00% 11,848,325
2015-02-12 2015-02-10 21.135 522,391 +1,817 3.02% 11,040,962
2015-02-09 2015-02-05 20.805 520,574 -606 3.01% 10,830,643
2015-02-06 2015-02-04 21.135 521,180 -2,422 3.01% 11,015,367
2015-02-04 2015-02-02 23.117 523,602 -5,451 3.02% 12,104,046
2015-02-03 2015-01-30 24.438 529,053 +4,240 3.05% 12,928,917
2015-02-02 2015-01-29 18.494 524,813 +7,873 3.03% 9,705,633
2015-01-29 2015-01-27 21.135 516,940 +2,422 2.98% 10,925,752
2015-01-21 2015-01-19 23.117 514,518 -3,028 2.97% 11,894,052
2015-01-20 2015-01-16 23.117 517,546 -606 2.99% 11,964,050
2015-01-19 2015-01-15 24.108 518,152 +3,634 2.99% 12,491,405
2014-12-30 2014-12-24 28.071 514,518 -1,211 2.97% 14,442,778
2014-12-29 2014-12-22 27.410 515,729 +1,817 2.98% 14,136,141
2014-12-19 2014-12-17 30.712 513,912 -1,817 2.97% 15,783,487
2014-12-18 2014-12-16 32.364 515,729 -606 2.98% 16,690,866
2014-12-17 2014-12-15 33.024 516,335 +606 2.98% 17,051,508
2014-12-16 2014-12-12 31.703 515,729 +7 2.98% 16,350,236
2014-12-12 2014-12-10 31.703 515,722 +15,747 2.98% 16,350,014
2014-12-11 2014-12-09 32.364 499,975 +306,442 2.89% 16,181,009
2014-12-10 2014-12-08 33.024 193,533 +181,686 1.12% 6,391,257
2014-12-05 2014-12-03 33.354 11,847 -3,028 0.07% 395,149
2014-12-04 2014-12-02 36.987 14,875 -1,817 0.09% 550,182
2014-12-03 2014-12-01 39.629 16,692 +1,817 0.10% 661,486
2014-12-02 2014-11-28 35.336 14,875 +605 0.09% 525,620
2014-12-01 2014-11-27 24.438 14,270 +1,211 0.08% 348,728
2014-11-27 2014-11-25 31.373 13,059 +1,212 0.08% 409,699
2014-11-25 2014-11-21 36.657 11,847 -1,817 0.07% 434,273
2014-11-24 2014-11-20 35.996 13,664 +1,817 0.08% 491,853
2014-11-21 2014-11-19 36.987 11,847 -2,423 0.07% 438,185
2014-11-20 2014-11-18 37.978 14,270 -1,211 0.08% 541,942
2014-11-19 2014-11-17 35.996 15,481 -606 0.09% 557,259
2014-11-18 2014-11-14 49.536 16,087 -5,450 0.09% 796,888
2014-11-17 2014-11-13 46.564 21,537 +9,690 0.12% 1,002,849
2014-11-14 2014-11-12 40.620 11,847 -1,802 0.07% 481,221
2014-11-11 2014-11-07 42.601 13,649 -1,211 0.08% 581,463
2014-11-10 2014-11-06 43.592 14,860 +3,028 0.09% 647,775
2014-11-07 2014-11-05 45.243 11,832 +1,211 0.07% 535,316
2014-11-03 2014-10-30 51.848 10,621 -1,817 0.06% 550,676
2014-10-31 2014-10-29 51.187 12,438 -1,135 0.07% 636,669
2014-10-30 2014-10-28 51.518 13,573 +1,290 0.08% 699,249
2014-10-29 2014-10-27 43.922 12,283 +3,028 0.07% 539,495
2014-10-28 2014-10-24 51.187 9,255 +606 0.05% 473,739
2014-10-24 2014-10-22 54.490 8,649 -1,211 0.05% 471,282
2014-10-23 2014-10-21 54.490 9,860 -3,634 0.06% 537,269
2014-10-22 2014-10-20 56.801 13,494 +2,423 0.08% 766,479
2014-10-14 2014-10-10 62.416 11,071 +60 0.06% 691,003
2014-10-13 2014-10-09 63.076 11,011 -3,028 0.06% 694,531
2014-10-09 2014-10-07 62.746 14,039 +1,211 0.08% 880,889
2014-10-08 2014-10-06 60.764 12,828 +1,211 0.07% 779,485
2014-10-07 2014-10-03 56.141 11,617 -3,633 0.07% 652,190
2014-10-06 2014-09-30 57.132 15,250 +1,211 0.09% 871,259
2014-10-03 2014-09-29 60.104 14,039 +1,211 0.08% 843,799
2014-09-29 2014-09-25 62.746 12,828 -3,633 0.07% 804,903
2014-09-24 2014-09-22 61.425 16,461 -15,141 0.10% 1,011,115
2014-09-23 2014-09-19 59.443 31,602 -1,817 0.18% 1,878,531
2014-09-22 2014-09-18 60.764 33,419 +1,211 0.19% 2,030,685
2014-09-19 2014-09-17 61.425 32,208 +6,057 0.19% 1,978,372
2014-09-18 2014-09-16 56.141 26,151 +605 0.15% 1,468,143
2014-09-17 2014-09-15 61.095 25,546 +606 0.15% 1,560,723
2014-09-16 2014-09-12 66.048 24,940 +3,225 0.14% 1,647,243
2014-09-15 2014-09-11 68.360 21,715 +3,634 0.13% 1,484,436
2014-09-12 2014-09-10 68.690 18,081 +1,816 0.10% 1,241,987
2014-09-08 2014-09-04 75.295 16,265 +2,423 0.09% 1,224,673
2014-09-05 2014-09-03 70.341 13,842 -1,181 0.08% 973,665
2014-09-04 2014-09-02 67.369 15,023 -606 0.09% 1,012,088
2014-09-02 2014-08-29 67.699 15,629 +2,423 0.09% 1,058,075
2014-09-01 2014-08-28 71.662 13,206 -606 0.08% 946,373
2014-08-29 2014-08-27 70.341 13,812 -605 0.08% 971,555
2014-08-27 2014-08-25 80.909 14,417 +635 0.08% 1,166,466
2014-08-26 2014-08-22 84.542 13,782 +606 0.08% 1,165,154
2014-08-25 2014-08-21 86.853 13,176 +606 0.08% 1,144,381
2014-08-21 2014-08-19 88.174 12,570 -22,408 0.07% 1,108,352
2014-08-20 2014-08-18 92.468 34,978 +7,267 0.20% 3,234,329
2014-08-19 2014-08-15 91.147 27,711 +9,690 0.16% 2,525,763
2014-08-18 2014-08-14 87.844 18,021 +30 0.10% 1,583,040
2014-08-15 2014-08-13 84.542 17,991 +3,910 0.10% 1,520,991
2014-08-14 2014-08-12 77.937 14,081 +3,028 0.08% 1,097,430
2014-08-13 2014-08-11 80.579 11,053 +621 0.06% 890,638
2014-08-11 2014-08-07 84.542 10,432 +606 0.06% 881,939
2014-08-08 2014-08-06 83.881 9,826 -1,211 0.06% 824,217
2014-08-07 2014-08-05 80.579 11,037 -606 0.06% 889,349
2014-08-06 2014-08-04 78.597 11,643 +1,257 0.07% 915,110
2014-08-05 2014-08-01 76.946 10,386 -31,492 0.06% 799,163
2014-08-04 2014-07-31 86.523 41,878 +1,211 0.24% 3,623,418
2014-08-01 2014-07-30 86.853 40,667 -3,634 0.23% 3,532,069
2014-07-31 2014-07-29 87.184 44,301 +1,211 0.26% 3,862,324
2014-07-29 2014-07-25 87.514 43,090 -1,211 0.25% 3,770,975
2014-07-24 2014-07-22 90.816 44,301 -606 0.26% 4,023,254
2014-07-23 2014-07-21 91.807 44,907 -1,211 0.26% 4,122,779
2014-07-22 2014-07-18 87.844 46,118 +3,028 0.27% 4,051,197
2014-07-18 2014-07-16 88.505 43,090 +1,212 0.25% 3,813,665
2014-07-17 2014-07-15 89.826 41,878 -758 0.24% 3,761,717
2014-07-16 2014-07-14 91.147 42,636 -3,028 0.25% 3,886,125
2014-07-15 2014-07-11 91.807 45,664 +1,212 0.26% 4,192,277
2014-07-14 2014-07-10 94.119 44,452 -606 0.26% 4,183,766
2014-07-11 2014-07-09 94.119 45,058 -606 0.26% 4,240,802
2014-07-10 2014-07-08 94.119 45,664 +1,817 0.26% 4,297,838
2014-07-08 2014-07-04 93.128 43,847 +23 0.25% 4,083,384
2014-07-07 2014-07-03 93.458 43,824 +2,422 0.25% 4,095,715
2014-07-03 2014-06-30 95.109 41,402 -3,028 0.24% 3,937,722
2014-07-02 2014-06-27 94.119 44,430 +1,475 0.26% 4,181,696
2014-06-30 2014-06-26 92.798 42,955 +2,150 0.25% 3,986,128
2014-06-27 2014-06-25 87.184 40,805 -2,120 0.24% 3,557,530
2014-06-26 2014-06-24 88.505 42,925 +2,423 0.25% 3,799,062
2014-06-25 2014-06-23 87.844 40,502 -57,534 0.24% 3,557,864
2014-06-24 2014-06-20 88.835 98,036 +54,506 0.57% 8,709,016
2014-06-23 2014-06-19 90.156 43,530 -53,295 0.25% 3,924,484
2014-06-20 2014-06-18 91.807 96,825 -25,436 0.56% 8,889,218
2014-06-19 2014-06-17 93.788 122,261 -10,901 0.71% 11,466,675
2014-06-18 2014-06-16 89.165 133,162 -23,619 0.77% 11,873,406
2014-06-17 2014-06-13 90.156 156,781 +1,817 0.92% 14,134,723
2014-06-16 2014-06-12 94.449 154,964 +25,436 0.91% 14,636,192
2014-06-13 2014-06-11 96.761 129,528 +1,847 0.76% 12,533,216
2014-06-12 2014-06-10 93.128 127,681 +651 0.75% 11,890,678
2014-06-11 2014-06-09 96.430 127,030 +10,977 0.75% 12,249,557
2014-06-10 2014-06-06 97.091 116,053 -4,845 0.68% 11,267,691
2014-06-09 2014-06-05 95.770 120,898 +7,267 0.71% 11,578,395
2014-06-06 2014-06-04 82.230 113,631 +64,802 0.67% 9,343,883
2014-06-05 2014-06-03 86.853 48,829 +7,312 0.29% 4,240,966
2014-06-04 2014-05-30 87.514 41,517 +11,659 0.24% 3,633,315
2014-06-03 2014-05-29 89.495 29,858 +3,754 0.18% 2,672,153
2014-05-30 2014-05-28 97.091 26,104 -19,834 0.15% 2,534,461
2014-05-29 2014-05-27 99.072 45,938 -6,396 0.27% 4,551,186
2014-05-28 2014-05-26 100.063 52,334 -13,589 0.31% 5,236,701
2014-05-27 2014-05-23 98.742 65,923 +4,239 0.41% 6,509,376
2014-05-26 2014-05-22 100.063 61,684 -26,723 0.38% 6,172,291
2014-05-23 2014-05-21 97.091 88,407 -6,730 0.55% 8,583,516
2014-05-22 2014-05-20 88.174 95,137 +26,944 0.59% 8,388,648
2014-05-21 2014-05-19 71.002 68,193 +28,464 0.42% 4,841,830
2014-05-20 2014-05-16 70.672 39,729 -70,047 0.25% 2,807,713
2014-05-19 2014-05-15 71.332 109,776 -14,520 0.68% 7,830,552
2014-05-16 2014-05-14 65.718 124,296 -10,060 0.77% 8,168,484
2014-05-15 2014-05-13 71.332 134,356 -31,598 0.83% 9,583,895
2014-05-14 2014-05-12 73.644 165,954 +3,573 1.03% 12,221,481
2014-05-13 2014-05-09 73.314 162,381 +155,102 1.01% 11,904,727
2014-05-12 2014-05-08 67.699 7,279 -14,043 0.05% 492,784
2014-05-09 2014-05-07 57.792 21,322 +7,510 0.13% 1,232,245
2014-05-08 2014-05-05 50.527 13,812 -22,612 0.09% 697,878
2014-05-07 2014-05-02 37.317 36,424 +12,362 0.23% 1,359,244
2014-05-05 2014-04-30 31.043 24,062 +636 0.15% 746,949
2014-05-02 2014-04-29 30.382 23,426 -1,930 0.15% 711,733
2014-04-30 2014-04-28 29.391 25,356 +6,056 0.16% 745,250
2014-04-29 2014-04-25 27.410 19,300 -8 0.12% 529,013
2014-04-28 2014-04-24 27.740 19,308 +4,497 0.12% 535,609
2014-04-25 2014-04-23 26.419 14,811 -5,882 0.09% 391,296
2014-04-24 2014-04-22 25.098 20,693 +3,028 0.13% 519,360
2014-04-16 2014-04-14 21.135 17,665 -2,892 0.11% 373,357
2014-04-14 2014-04-10 21.466 20,557 -606 0.13% 441,270
2014-04-11 2014-04-09 22.126 21,163 +3,634 0.13% 468,256
2014-04-08 2014-04-04 21.135 17,529 +4,845 0.11% 370,483
2014-04-04 2014-04-02 21.466 12,684 -151 0.08% 272,271
2014-04-03 2014-04-01 21.796 12,835 +227 0.08% 279,751
2014-03-28 2014-03-26 23.447 12,608 -11,568 0.08% 295,621
2014-03-27 2014-03-25 24.438 24,176 +5,451 0.15% 590,809
2014-03-26 2014-03-24 23.447 18,725 -6,056 0.12% 439,047
2014-03-25 2014-03-21 21.135 24,781 -4,845 0.15% 523,757
2014-03-24 2014-03-20 19.154 29,626 +15,519 0.18% 567,456
2014-03-21 2014-03-19 26.419 14,107 -2,290 0.09% 372,697
2014-03-20 2014-03-18 28.401 16,397 +288 0.10% 465,687
2014-03-19 2014-03-17 29.061 16,109 +10,454 0.10% 468,147
2014-03-18 2014-03-14 24.438 5,655 +3,444 0.04% 138,196
2014-03-17 2014-03-13 19.154 2,211 -3,436 0.01% 42,349
2014-03-14 2014-03-12 16.512 5,647 -3,028 0.04% 93,244
2014-03-13 2014-03-11 17.503 8,675 -2,839 0.05% 151,837
2014-03-12 2014-03-10 16.842 11,514 -137 0.07% 193,922
2014-03-11 2014-03-07 13.705 11,651 +4,164 0.07% 159,677
2014-03-07 2014-03-05 11.063 7,487 +3,331 0.05% 82,829
2014-03-06 2014-03-04 10.072 4,156 -6,056 0.03% 41,861
2014-03-05 2014-03-03 10.237 10,212 +6,056 0.06% 104,545
2014-03-04 2014-02-28 9.907 4,156 +113 0.03% 41,174
2014-03-03 2014-02-27 9.907 4,043 -4,239 0.03% 40,055
2014-02-28 2014-02-26 10.072 8,282 +4,239 0.06% 83,419
2014-02-27 2014-02-25 9.907 4,043 -4,617 0.03% 40,055
2014-02-26 2014-02-24 10.568 8,660 +3,028 0.06% 91,516
2014-02-21 2014-02-19 10.072 5,632 +3,028 0.04% 56,728
2014-02-19 2014-02-17 10.072 2,604 -3,028 0.02% 26,228
2014-02-18 2014-02-14 10.072 5,632 +3,179 0.04% 56,728
2014-02-17 2014-02-13 13.705 2,453 +273 0.02% 33,618
2014-02-05 2014-01-30 8.586 2,180 +91 0.02% 18,718
2014-01-24 2014-01-22 9.577 2,089 -3,634 0.02% 20,006
2014-01-23 2014-01-21 10.403 5,723 -606 0.04% 59,534
2014-01-17 2014-01-15 10.733 6,329 +4,240 0.05% 67,928
2014-01-15 2014-01-13 10.403 2,089 -3,028 0.02% 21,731
2014-01-09 2014-01-07 10.898 5,117 +3,028 0.04% 55,765
2013-12-30 2013-12-24 10.898 2,089 -3,634 0.02% 22,766
2013-12-27 2013-12-20 10.898 5,723 +3,634 0.04% 62,369
2013-12-17 2013-12-13 13.210 2,089 -3,028 0.02% 27,595
2013-12-12 2013-12-10 12.714 5,117 +3,028 0.04% 65,059
2013-12-10 2013-12-06 13.045 2,089 -3,028 0.02% 27,250
2013-12-03 2013-11-29 12.549 5,117 -4,240 0.04% 64,214
2013-12-02 2013-11-28 13.705 9,357 +7,268 0.07% 128,238
2013-11-27 2013-11-25 11.393 2,089 -9,414 0.02% 23,801
2013-11-26 2013-11-22 9.742 11,503 -2,422 0.09% 112,064
2013-11-25 2013-11-21 10.898 13,925 +605 0.10% 151,754
2013-11-22 2013-11-20 7.034 13,320 +3,028 0.10% 93,695
2013-11-20 2013-11-18 6.010 10,292 -4,239 0.08% 61,859
2013-11-14 2013-11-12 5.944 14,531 +4,239 0.11% 86,377
2013-08-29 2013-08-27 5.317 10,292 +6,056 0.08% 54,721
2013-03-15 2013-03-13 4.260 4,236 -363 0.03% 18,046
2013-01-14 2013-01-10 4.755 4,599 -6,056 0.03% 21,870
2013-01-11 2013-01-09 4.722 10,655 +6,056 0.08% 50,318
2012-08-30 2012-08-28 5.053 4,599 -6,056 0.03% 23,237
2012-08-27 2012-08-23 5.647 10,655 +2,422 0.08% 60,170
2012-08-24 2012-08-22 5.878 8,233 +3,634 0.06% 48,396
2012-07-10 2012-07-06 6.407 4,599 -9,084 0.03% 29,464
2012-07-09 2012-07-05 6.638 13,683 +9,084 0.10% 90,826
2012-06-27 2012-06-25 6.869 4,599 -1,211 0.03% 31,591
2012-06-25 2012-06-21 6.605 5,810 +2,048 0.04% 38,374
2012-06-21 2012-06-19 6.638 3,762 -455 0.04% 24,972
2012-06-20 2012-06-18 6.704 4,217 -3,028 0.05% 28,270
2012-06-18 2012-06-14 7.265 7,245 +2,302 0.08% 52,637
2012-05-25 2012-05-23 7.045 4,943 -9,690 0.06% 34,824
2012-05-24 2012-05-22 7.045 14,633 +792 0.16% 103,092
2012-05-18 2012-05-16 7.365 13,841 -3,123 0.15% 101,944
2012-05-17 2012-05-15 7.109 16,964 +3,123 0.18% 120,600
2012-05-10 2012-05-08 7.878 13,841 -8,744 0.15% 109,036
2012-05-07 2012-05-03 7.173 22,585 -1,874 0.24% 162,008
2012-05-04 2012-05-02 7.590 24,459 +10,618 0.26% 185,633
2012-03-28 2012-03-26 7.461 13,841 +8,743 0.15% 103,274
2012-03-22 2012-03-20 8.166 5,098 -624 0.06% 41,630
2012-03-20 2012-03-16 8.806 5,722 +624 0.06% 50,390
2012-03-15 2012-03-13 9.447 5,098 -1,873 0.06% 48,160
2012-03-14 2012-03-12 9.287 6,971 +1,873 0.08% 64,738
2012-03-06 2012-03-02 8.326 5,098 +5,098 0.06% 42,446
2012-03-05 2012-03-01 8.326 0 -198,761
2012-02-21 2012-02-17 9.607 198,761 +188,823 2.58% 1,909,500
2012-02-16 2012-02-14 11.528 9,938 +624 0.13% 114,569
2012-02-14 2012-02-10 12.169 9,314 +250 0.12% 113,341
2012-02-07 2012-02-03 12.809 9,064 -1,733 0.12% 116,104
2012-02-06 2012-02-02 13.450 10,797 +1,733 0.14% 145,218
2012-02-02 2012-01-31 12.809 9,064 -3,122 0.12% 116,104
2012-02-01 2012-01-30 12.809 12,186 -4,372 0.16% 156,095
2012-01-31 2012-01-27 14.090 16,558 -6,246 0.22% 233,307
2012-01-30 2012-01-26 14.090 22,804 +2,506 0.30% 321,315
2012-01-27 2012-01-20 17.933 20,298 -3,887 0.26% 364,006
2012-01-26 2012-01-19 17.293 24,185 -53,071 0.31% 418,222
2012-01-20 2012-01-18 13.450 77,256 -47,543 1.00% 1,039,080
2012-01-19 2012-01-17 12.809 124,799 +114,666 1.62% 1,598,595
2012-01-18 2012-01-16 11.528 10,133 +4,684 0.13% 116,817
2012-01-13 2012-01-11 30.742 5,449 +328 0.07% 167,516
2012-01-10 2012-01-06 32.023 5,121 -2,222 0.07% 163,992
2012-01-09 2012-01-05 39.709 7,343 +2,600 0.48% 291,583
2012-01-06 2012-01-04 39.069 4,743 +4,590 0.31% 185,302
2011-12-30 2011-12-28 153.712 153 -94 0.01% 23,518
2011-12-29 2011-12-23 176.129 247 -93 0.02% 43,504
2011-12-23 2011-12-21 73.013 340 -1,362 0.02% 24,825
2011-12-22 2011-12-20 79.418 1,702 +234 0.02% 135,169
2011-12-19 2011-12-15 89.665 1,468 -117 0.02% 131,629
2011-12-16 2011-12-14 92.227 1,585 +117 0.02% 146,180
2011-12-12 2011-12-08 93.508 1,468 +235 0.02% 137,270
2011-12-05 2011-12-01 99.913 1,233 -1,289 0.02% 123,193
2011-12-02 2011-11-30 99.913 2,522 -351 0.03% 251,981
2011-11-29 2011-11-25 103.756 2,873 -234 0.04% 298,090
2011-11-28 2011-11-24 103.756 3,107 +703 0.04% 322,369
2011-11-24 2011-11-22 99.913 2,404 +1,171 0.03% 240,191
2011-11-14 2011-11-10 94.789 1,233 -1,054 0.02% 116,875
2011-11-11 2011-11-09 93.508 2,287 +1,054 0.03% 213,853
2011-11-10 2011-11-08 102.475 1,233 -235 0.02% 126,351
2011-11-09 2011-11-07 106.318 1,468 +1,171 0.02% 156,074
2011-11-08 2011-11-04 99.913 297 -1,405 0.00% 29,674
2011-11-07 2011-11-03 90.946 1,702 -2,342 0.02% 154,791
2011-11-03 2011-11-01 90.946 4,044 +2,576 0.05% 367,787
2011-11-01 2011-10-28 92.227 1,468 -11,827 0.02% 135,390
2011-10-31 2011-10-27 92.227 13,295 +5,270 0.17% 1,226,163
2011-10-28 2011-10-26 89.665 8,025 -3,982 0.10% 719,566
2011-10-27 2011-10-25 92.227 12,007 -16,394 0.16% 1,107,374
2011-10-26 2011-10-24 92.227 28,401 +16,394 0.37% 2,619,349
2011-10-25 2011-10-21 80.699 12,007 +7,026 0.16% 968,952
2011-10-24 2011-10-20 67.890 4,981 +3,045 0.06% 338,158
2011-10-21 2011-10-19 64.047 1,936 +1,639 0.03% 123,995
2011-10-20 2011-10-18 56.361 297 -1,171 0.00% 16,739
2011-10-17 2011-10-13 56.361 1,468 -1,522 0.02% 82,738
2011-10-14 2011-10-12 55.721 2,990 -820 0.04% 166,605
2011-10-12 2011-10-10 49.956 3,810 +3,513 0.05% 190,334
2011-09-23 2011-09-21 35.226 297 -21,078 0.00% 10,462
2011-09-15 2011-09-12 14.859 21,375 -1,171 0.30% 317,608
2011-08-05 2011-08-03 10.504 22,546 -10,071 0.41% 236,816
2011-08-03 2011-08-01 10.888 32,617 +10,071 0.60% 355,132
2011-01-11 2011-01-07 15.115 22,546 +7,026 0.41% 340,784
2011-01-07 2011-01-05 14.859 15,520 +9,368 0.28% 230,609
2011-01-05 2011-01-03 15.243 6,152 +4,684 0.11% 93,776
2010-12-01 2010-11-29 14.346 1,468 +1,171 0.03% 21,061
2010-08-20 2010-08-18 19.855 297 -234 0.01% 5,897
2010-07-30 2010-07-28 17.549 531 +234 0.01% 9,318
2010-07-27 2010-07-23 21.135 297 -234 0.01% 6,277
2010-07-26 2010-07-22 18.702 531 +234 0.01% 9,931
2010-07-22 2010-07-20 24.082 297 -3,747 0.01% 7,152
2010-07-21 2010-07-19 23.441 4,044 +3,747 0.09% 94,796
2010-07-14 2010-07-12 19.598 297 -351 0.01% 5,821
2010-06-23 2010-06-21 18.830 648 -468 0.01% 12,202
2010-06-22 2010-06-18 16.524 1,116 -2,225 0.02% 18,441
2010-06-21 2010-06-17 16.524 3,341 -1,171 0.07% 55,207
2010-06-18 2010-06-15 15.884 4,512 +1,054 0.10% 71,667
2010-06-11 2010-06-09 14.731 3,458 -2,811 0.07% 50,939
2010-06-09 2010-06-07 12.809 6,269 -1,171 0.13% 80,302
2010-06-04 2010-06-02 13.066 7,440 +4,684 0.16% 97,208
2010-06-03 2010-06-01 13.322 2,756 -353 0.06% 36,715
2010-05-31 2010-05-27 10.504 3,109 -58 0.07% 32,656
2010-05-25 2010-05-20 12.553 3,167 +363 0.07% 39,756
2010-05-07 2010-05-05 15.243 2,804 +1,639 0.09% 42,742
2010-05-06 2010-05-04 16.140 1,165 -31 0.04% 18,803
2010-04-26 2010-04-22 19.598 1,196 -117 0.04% 23,440
2010-04-22 2010-04-20 16.782 1,313 -248 0.04% 22,034
2010-04-19 2010-04-15 17.370 1,561 +306 0.04% 27,115
2010-04-16 2010-04-14 13.150 1,255 -2,293 0.03% 16,504
2010-04-15 2010-04-13 12.267 3,548 +2,293 0.09% 43,524
2010-02-26 2010-02-24 11.090 1,255 -6,726 0.03% 13,917
2010-02-19 2010-02-17 12.365 7,981 +6,726 0.19% 98,688
2010-02-17 2010-02-11 15.211 1,255 -3,363 0.03% 19,090
2010-02-01 2010-01-28 10.795 4,618 -1,528 0.13% 49,852
2010-01-29 2010-01-27 10.403 6,146 +1,528 0.18% 63,935
2009-12-21 2009-12-17 13.445 4,618 -611 0.13% 62,089
2009-12-14 2009-12-10 15.310 5,229 -2,446 0.15% 80,054
2009-12-10 2009-12-08 15.898 7,675 -4,891 0.22% 122,020
2009-12-09 2009-12-07 15.702 12,566 -13,145 0.37% 197,312
2009-12-08 2009-12-04 15.211 25,711 -4,738 0.75% 391,100
2009-12-04 2009-12-02 15.113 30,449 -1,987 0.89% 460,183
2009-12-03 2009-12-01 15.702 32,436 -3,057 0.94% 509,313
2009-12-02 2009-11-30 15.800 35,493 -7,948 1.03% 560,797
2009-11-30 2009-11-26 16.389 43,441 +7,337 1.26% 711,956
2009-11-26 2009-11-24 15.408 36,104 -9,171 1.05% 556,278
2009-11-20 2009-11-18 13.739 45,275 -2,598 1.32% 622,048
2009-11-19 2009-11-17 14.328 47,873 -1,682 1.39% 685,931
2009-11-18 2009-11-16 15.015 49,555 -1,528 1.44% 744,074
2009-11-16 2009-11-12 15.604 51,083 +1,528 1.49% 797,096
2009-11-13 2009-11-11 16.291 49,555 -1,834 1.44% 807,296
2009-11-12 2009-11-10 16.880 51,389 -15,284 1.49% 867,433
2009-11-11 2009-11-09 16.291 66,673 +15,284 1.94% 1,086,164
2009-11-10 2009-11-06 17.076 51,389 +917 1.49% 877,519
2009-11-09 2009-11-05 17.861 50,472 +4,280 1.47% 901,486
2009-11-06 2009-11-04 15.996 46,192 -5,044 1.34% 738,910
2009-11-05 2009-11-03 14.917 51,236 +12,228 1.49% 764,286
2009-11-04 2009-11-02 15.408 39,008 +4,127 1.13% 601,022
2009-11-02 2009-10-29 14.328 34,881 -21,399 1.01% 499,780
2009-10-30 2009-10-28 14.721 56,280 +30,264 1.64% 828,481
2009-09-21 2009-09-17 15.015 26,016 -306 0.76% 390,633
2009-08-12 2009-08-10 14.721 26,322 -612 0.77% 387,478
2009-07-14 2009-07-10 15.211 26,934 +612 0.78% 409,704
2009-07-07 2009-07-03 15.211 26,322 +460 0.77% 400,394
2009-07-06 2009-07-02 15.113 25,862 +612 0.75% 390,859
2009-06-23 2009-06-19 16.683 25,250 -612 0.73% 421,257
2009-06-18 2009-06-16 17.665 25,862 +612 0.75% 456,848
2009-06-11 2009-06-09 19.137 25,250 -1,223 0.73% 483,207
2009-06-10 2009-06-08 19.431 26,473 +1,223 0.77% 514,405
2009-06-08 2009-06-04 18.156 25,250 -917 0.73% 458,427
2009-06-05 2009-06-03 18.450 26,167 +917 0.76% 482,780
2009-05-15 2009-05-13 14.819 25,250 -1,529 0.73% 374,176
2009-05-14 2009-05-12 14.721 26,779 +612 0.78% 394,206
2009-05-13 2009-05-11 15.604 26,167 +917 0.76% 408,308
2009-05-08 2009-05-06 16.291 25,250 -2,038 0.73% 411,345
2009-05-04 2009-04-29 13.052 27,288 -764 0.79% 356,173
2009-04-30 2009-04-28 12.365 28,052 +764 0.82% 346,874
2009-04-20 2009-04-16 11.090 27,288 -917 0.79% 302,613
2009-04-17 2009-04-15 10.501 28,205 +917 0.82% 296,174
2009-04-07 2009-04-03 12.365 27,288 -3,821 0.79% 337,427
2009-04-06 2009-04-02 12.758 31,109 +3,821 0.91% 396,887
2009-02-24 2009-02-20 10.206 27,288 -611 0.79% 278,511
2009-02-20 2009-02-18 9.814 27,899 -153 0.81% 273,795
2009-02-17 2009-02-13 10.991 28,052 -153 0.82% 308,332
2009-02-16 2009-02-12 9.519 28,205 +917 0.82% 268,494
2009-02-13 2009-02-11 9.519 27,288 -917 0.79% 259,765
2009-02-12 2009-02-10 9.421 28,205 -459 0.82% 265,726
2009-02-11 2009-02-09 9.519 28,664 +1,376 0.83% 272,864
2009-02-10 2009-02-06 9.716 27,288 -917 0.79% 265,121
2009-02-09 2009-02-05 9.421 28,205 +917 0.82% 265,726
2009-02-05 2009-02-03 9.618 27,288 -917 0.79% 262,443
2009-02-03 2009-01-30 8.734 28,205 +917 0.82% 246,350
2009-01-13 2009-01-09 12.365 27,288 -815 0.79% 337,427
2009-01-12 2009-01-08 12.758 28,103 +815 0.82% 358,536
2009-01-09 2009-01-07 14.328 27,288 -1,019 0.79% 390,986
2009-01-08 2009-01-06 13.249 28,307 +28,307 0.82% 375,029
2008-12-18 2008-12-16 16.193 0 -28,918
2008-12-17 2008-12-15 16.193 28,918 -2,038 0.84% 468,262
2008-12-15 2008-12-11 17.174 30,956 +407 0.90% 531,643
2008-12-12 2008-12-10 16.683 30,549 +408 0.89% 509,663
2008-12-11 2008-12-09 17.174 30,141 -2,038 0.88% 517,646
2008-12-10 2008-12-08 18.646 32,179 +3,668 0.94% 600,017
2008-12-08 2008-12-04 13.739 28,511 +815 0.83% 391,722
2008-11-21 2008-11-19 16.193 27,696 +408 0.81% 448,475
2008-11-18 2008-11-14 18.156 27,288 -163 0.79% 495,428
2008-11-14 2008-11-12 18.156 27,451 -2,038 0.80% 498,387
2008-11-12 2008-11-10 19.628 29,489 +2,038 0.86% 578,798
2008-11-07 2008-11-05 21.100 27,451 -61 0.80% 579,207
2008-11-06 2008-11-04 26.007 27,512 -1,223 0.80% 715,493
2008-10-16 2008-10-14 24.044 28,735 -4,076 0.84% 690,899
2008-10-15 2008-10-13 22.081 32,811 +4,076 0.95% 724,501
2008-10-14 2008-10-10 19.628 28,735 -1,223 0.84% 563,999
2008-10-13 2008-10-09 23.062 29,958 +1,223 0.87% 690,904
2008-10-09 2008-10-06 27.479 28,735 +1,223 0.84% 789,599
2008-10-08 2008-10-03 42.690 27,512 -4,097 0.80% 1,174,488
2008-10-06 2008-10-02 38.274 31,609 +4,076 0.92% 1,209,797
2008-10-02 2008-09-29 26.007 27,533 -387 0.80% 716,039
2008-09-30 2008-09-26 24.044 27,920 +408 0.81% 671,303
2008-09-24 2008-09-22 14.721 27,512 -1,223 0.80% 404,996
2008-09-18 2008-09-16 11.286 28,735 -408 0.84% 324,299
2008-09-17 2008-09-12 12.267 29,143 +816 0.85% 357,504
2008-09-16 2008-09-11 12.758 28,327 -816 0.82% 361,394
2008-08-27 2008-08-25 15.211 29,143 +816 0.85% 443,306
2008-08-20 2008-08-18 24.044 28,327 +407 0.82% 681,089
2008-08-15 2008-08-13 29.441 27,920 -407 0.81% 822,004
2008-08-12 2008-08-08 30.913 28,327 +407 0.82% 875,686
2008-08-11 2008-08-07 33.367 27,920 -204 0.81% 931,604
2008-07-28 2008-07-24 44.162 28,124 -203 0.82% 1,242,015
2008-07-07 2008-07-03 49.560 28,327 -5,992 0.82% 1,403,877
2008-07-04 2008-07-02 49.560 34,319 +5,706 1.00% 1,700,839
2008-07-03 2008-06-30 29.932 28,613 +510 0.83% 856,447
2008-06-18 2008-06-16 50.541 28,103 +122 0.82% 1,420,356
2008-06-04 2008-06-02 72.131 27,981 -306 0.81% 2,018,309
2008-06-02 2008-05-29 73.603 28,287 +204 0.82% 2,082,022
2008-05-30 2008-05-28 75.076 28,083 +102 0.82% 2,108,347
2008-05-29 2008-05-27 75.566 27,981 +204 0.81% 2,114,419
2008-05-23 2008-05-21 80.964 27,777 -245 0.81% 2,248,933
2008-05-22 2008-05-20 83.417 28,022 -81 0.82% 2,337,519
2008-05-21 2008-05-19 86.361 28,103 +244 0.82% 2,427,015
2008-05-14 2008-05-09 90.287 27,859 +204 0.81% 2,515,304
2008-05-13 2008-05-08 92.740 27,655 -204 0.80% 2,564,736
2008-05-06 2008-05-02 94.212 27,859 -204 0.81% 2,624,665
2008-05-05 2008-04-30 95.685 28,063 +408 0.82% 2,685,195
2008-04-18 2008-04-16 88.324 27,655 -102 0.80% 2,442,606
2008-04-09 2008-04-07 93.722 27,757 +102 0.81% 2,601,435
2008-03-28 2008-03-26 100.591 27,655 -183 0.80% 2,781,856
2008-03-27 2008-03-25 100.591 27,838 -21 0.81% 2,800,265
2008-03-25 2008-03-19 103.045 27,859 +408 0.81% 2,870,728
2008-03-20 2008-03-18 100.591 27,451 -408 0.80% 2,761,336
2008-03-19 2008-03-17 104.517 27,859 -326 0.81% 2,911,738
2008-03-18 2008-03-14 110.405 28,185 +326 0.82% 3,111,772
2008-03-17 2008-03-13 112.368 27,859 -876 0.81% 3,130,460
2008-03-14 2008-03-12 116.784 28,735 +774 0.84% 3,355,794
2008-03-13 2008-03-11 114.821 27,961 +102 0.81% 3,210,523
2008-03-12 2008-03-10 110.405 27,859 -713 0.81% 3,075,780
2008-03-11 2008-03-07 110.405 28,572 +509 0.83% 3,154,499
2008-03-10 2008-03-06 119.238 28,063 +204 0.82% 3,346,166
2008-03-05 2008-03-03 122.672 27,859 -204 0.81% 3,417,533
2008-03-04 2008-02-29 121.691 28,063 -81 0.82% 3,415,018
2008-03-03 2008-02-28 125.126 28,144 -122 0.82% 3,521,544
2008-02-29 2008-02-27 117.766 28,266 +407 0.82% 3,328,762
2008-02-27 2008-02-25 114.331 27,859 +102 0.81% 3,185,141
2008-02-26 2008-02-22 117.275 27,757 +102 0.81% 3,255,199
2008-02-25 2008-02-21 118.747 27,655 +204 0.80% 3,283,947
2008-02-22 2008-02-20 116.784 27,451 -204 0.80% 3,205,843
2008-02-20 2008-02-18 118.747 27,655 +204 0.80% 3,283,947
2008-02-18 2008-02-14 117.766 27,451 -204 0.80% 3,232,783
2008-02-05 2008-02-01 122.672 27,655 -1,630 0.80% 3,392,508
2008-02-04 2008-01-31 122.672 29,285 -204 0.85% 3,592,464
2008-02-01 2008-01-30 127.579 29,489 -102 0.86% 3,762,189
2008-01-31 2008-01-29 118.747 29,591 +1,757 0.86% 3,513,842
2008-01-29 2008-01-25 102.064 27,834 +407 0.81% 2,840,836
2008-01-24 2008-01-22 95.685 27,427 +204 0.80% 2,624,340
2008-01-21 2008-01-17 127.579 27,223 +611 0.79% 3,473,094
2008-01-18 2008-01-16 125.126 26,612 -305 0.77% 3,329,851
2008-01-17 2008-01-15 137.393 26,917 -3,669 0.78% 3,698,212
2008-01-16 2008-01-14 147.207 30,586 -101 0.89% 4,502,473
2008-01-15 2008-01-11 161.928 30,687 -82 0.89% 4,969,075
2008-01-14 2008-01-10 166.835 30,769 -1,223 0.90% 5,133,333
2008-01-11 2008-01-09 171.741 31,992 +1,386 0.93% 5,494,354
2008-01-09 2008-01-07 154.567 30,606 +611 0.89% 4,730,688
2008-01-08 2008-01-04 137.393 29,995 -366 0.87% 4,121,109
2008-01-07 2008-01-03 130.033 30,361 +530 0.88% 3,947,927
2008-01-04 2008-01-02 117.275 29,831 +407 0.87% 3,498,428
2008-01-03 2007-12-31 108.442 29,424 -163 0.86% 3,190,812
2007-12-27 2007-12-20 122.672 29,587 +82 0.86% 3,629,511
2007-12-21 2007-12-19 127.579 29,505 +183 0.86% 3,764,230
2007-12-19 2007-12-17 137.393 29,322 -41 0.85% 4,028,643
2007-12-18 2007-12-14 142.300 29,363 -81 0.85% 4,178,357
2007-12-17 2007-12-13 144.754 29,444 -129,597 0.86% 4,262,123
2007-12-03 2007-11-29 169.288 159,041 +127,233 4.63% 26,923,738
2007-11-30 2007-11-28 166.835 31,808 -306 0.93% 5,306,674
2007-11-29 2007-11-27 161.928 32,114 -285 0.93% 5,200,146
2007-11-28 2007-11-26 171.741 32,399 +896 0.94% 5,564,252
2007-11-27 2007-11-23 169.288 31,503 -20 0.92% 5,333,081
2007-11-26 2007-11-22 166.835 31,523 +367 0.92% 5,259,127
2007-11-23 2007-11-21 206.090 31,156 -245 0.91% 6,420,933
2007-11-21 2007-11-19 230.624 31,401 -640 0.91% 7,241,833
2007-11-08 2007-11-06 316.495 32,041 +110 0.93% 10,140,817
2007-11-06 2007-11-02 316.495 31,931 -1,141 0.93% 10,106,003
2007-11-05 2007-11-01 341.030 33,072 +1,162 0.96% 11,278,528
2007-11-02 2007-10-31 345.936 31,910 +24,141 0.93% 11,038,831
2007-11-01 2007-10-30 368.017 7,769 -81 0.90% 2,859,128
2007-10-31 2007-10-29 387.645 7,850 -1,325 0.91% 3,043,014
2007-10-30 2007-10-26 323.855 9,175 -1,182 1.07% 2,971,373
2007-10-29 2007-10-25 392.552 10,357 -224 1.21% 4,065,661
2007-10-26 2007-10-24 372.924 10,581 +2,690 1.23% 3,945,913
2007-10-25 2007-10-23 225.717 7,891 -183 0.92% 1,781,136
2007-10-23 2007-10-18 154.567 8,074 -245 0.94% 1,247,977
2007-10-18 2007-10-16 115.312 8,319 -24,957 0.97% 959,282
2007-10-17 2007-10-15 122.672 33,276 +163 0.97% 4,082,050
2007-10-15 2007-10-11 123.899 33,113 -163 0.96% 4,102,675
2007-10-12 2007-10-10 128.193 33,276 +245 0.97% 4,265,742
2007-10-11 2007-10-09 124.513 33,031 +163 0.96% 4,112,775
2007-10-10 2007-10-08 122.672 32,868 -1,467 0.96% 4,031,999
2007-10-09 2007-10-05 122.672 34,335 +815 1.00% 4,211,960
2007-10-08 2007-10-04 95.685 33,520 +81 0.98% 3,207,346
2007-10-05 2007-10-03 101.205 33,439 +2,609 0.97% 3,384,187
2007-10-04 2007-10-02 122.672 30,830 -163 0.90% 3,781,993
2007-10-03 2007-09-28 139.847 30,993 -1,060 0.90% 4,334,267
2007-10-02 2007-09-27 141.687 32,053 -244 0.93% 4,541,485
2007-09-28 2007-09-25 145.367 32,297 +652 0.94% 4,694,915
2007-09-27 2007-09-24 153.341 31,645 -2,609 0.92% 4,852,464
2007-09-24 2007-09-20 149.047 34,254 -326 1.00% 5,105,458
2007-09-21 2007-09-19 145.367 34,580 -163 1.01% 5,026,787
2007-09-17 2007-09-13 153.341 34,743 +82 1.01% 5,327,513
2007-09-13 2007-09-11 159.474 34,661 +815 1.01% 5,527,536
2007-09-12 2007-09-10 152.727 33,846 +1,630 0.98% 5,169,206
2007-09-11 2007-09-07 156.407 32,216 +815 0.94% 5,038,822
2007-09-10 2007-09-06 156.407 31,401 -815 0.91% 4,911,350
2007-09-05 2007-09-03 162.541 32,216 +489 0.94% 5,236,422
2007-09-04 2007-08-31 165.608 31,727 -1,141 0.92% 5,254,241
2007-09-03 2007-08-30 162.541 32,868 +30,188 0.96% 5,342,399
2007-08-20 2007-08-16 213.450 2,680 -24,123 0.08% 572,046
2007-08-13 2007-08-09 213.450 26,803 +2,902 0.78% 5,721,104
2007-08-08 2007-08-06 213.450 23,901 +1,630 1.39% 5,101,672
2007-08-07 2007-08-03 208.543 22,271 +1,794 1.30% 4,644,466
2007-08-06 2007-08-02 213.450 20,477 +1,793 1.19% 4,370,818
2007-08-03 2007-08-01 218.970 18,684 +5,543 1.09% 4,091,243
2007-08-02 2007-07-31 198.116 13,141 +6,293 0.76% 2,603,443
2007-08-01 2007-07-30 167.448 6,848 +3,946 0.40% 1,146,684
2007-07-31 2007-07-27 147.207 2,902 +2,902 0.17% 427,195
2007-07-24 2007-07-20 126.353 0 -65
2007-07-20 2007-07-18 127.579 65 +65 0.00% 8,293
2007-07-19 2007-07-17 115.005 0 -326
2007-07-18 2007-07-16 113.472 326 -652 0.01% 36,992
2007-07-12 2007-07-10 119.606 978 +652 0.03% 116,974
2007-06-26 2007-06-22 119.606 326 0.01% 38,991

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top