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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.670 1,358,847 +0 0.39% 2,269,274
2025-10-13 2025-10-09 1.720 1,358,847 +0 0.39% 2,337,217
2025-10-10 2025-10-08 1.850 1,358,847 -130,000 0.39% 2,513,867
2025-10-09 2025-10-06 1.720 1,488,847 -230,500 0.43% 2,560,817
2025-10-08 2025-10-03 1.280 1,719,347 +20,000 0.50% 2,200,764
2025-10-06 2025-10-02 1.300 1,699,347 +10,000 0.49% 2,209,151
2025-10-03 2025-09-30 1.320 1,689,347 -10,000 0.49% 2,229,938
2025-10-02 2025-09-29 1.360 1,699,347 -30,000 0.49% 2,311,112
2025-09-30 2025-09-26 1.310 1,729,347 -10,000 0.50% 2,265,445
2025-09-29 2025-09-25 1.310 1,739,347 -20,000 0.50% 2,278,545
2025-09-25 2025-09-23 1.350 1,759,347 +60,000 0.51% 2,375,118
2025-09-24 2025-09-22 1.330 1,699,347 +50,000 0.49% 2,260,132
2025-09-23 2025-09-19 1.390 1,649,347 -160,000 0.48% 2,292,592
2025-09-22 2025-09-18 1.340 1,809,347 +110,000 0.52% 2,424,525
2025-09-19 2025-09-17 1.310 1,699,347 -10,000 0.49% 2,226,145
2025-09-18 2025-09-16 1.300 1,709,347 +20,000 0.49% 2,222,151
2025-09-17 2025-09-15 1.300 1,689,347 +100,000 0.49% 2,196,151
2025-09-16 2025-09-12 1.300 1,589,347 +90,000 0.46% 2,066,151
2025-09-15 2025-09-11 1.370 1,499,347 -100,000 0.43% 2,054,105
2025-09-12 2025-09-10 1.440 1,599,347 -40,000 0.46% 2,303,060
2025-09-11 2025-09-09 1.250 1,639,347 -10,000 0.47% 2,049,184
2025-09-10 2025-09-08 1.310 1,649,347 +70,000 0.48% 2,160,645
2025-09-09 2025-09-05 1.200 1,579,347 +20,000 0.46% 1,895,216
2025-09-05 2025-09-03 1.170 1,559,347 -80,000 0.45% 1,824,436
2025-09-04 2025-09-02 1.210 1,639,347 +60,000 0.47% 1,983,610
2025-09-03 2025-09-01 1.260 1,579,347 +30,000 0.46% 1,989,977
2025-09-02 2025-08-29 1.180 1,549,347 +50,000 0.45% 1,828,229
2025-08-28 2025-08-26 1.110 1,499,347 +20,000 0.43% 1,664,275
2025-08-27 2025-08-25 1.140 1,479,347 +100,000 0.43% 1,686,456
2025-08-21 2025-08-19 1.170 1,379,347 -50,000 0.40% 1,613,836
2025-08-20 2025-08-18 1.290 1,429,347 +300,000 0.41% 1,843,858
2025-08-19 2025-08-15 1.480 1,129,347 -40,000 0.33% 1,671,434
2025-08-18 2025-08-14 1.510 1,169,347 +190,000 0.34% 1,765,714
2025-08-15 2025-08-13 1.310 979,347 -70,000 0.28% 1,282,945
2025-08-14 2025-08-12 1.160 1,049,347 +100,000 0.30% 1,217,243
2025-08-13 2025-08-11 1.190 949,347 -1,000 0.27% 1,129,723
2025-08-12 2025-08-08 1.060 950,347 +30,000 0.27% 1,007,368
2025-08-11 2025-08-07 1.030 920,347 +80,000 0.27% 947,957
2025-08-08 2025-08-06 1.060 840,347 -80,000 0.24% 890,768
2025-08-07 2025-08-05 1.090 920,347 +10,000 0.27% 1,003,178
2025-08-06 2025-08-04 1.110 910,347 +110,000 0.26% 1,010,485
2025-08-05 2025-08-01 1.220 800,347 +20,000 0.23% 976,423
2025-08-04 2025-07-31 1.350 780,347 -130,000 0.22% 1,053,468
2025-07-31 2025-07-29 1.170 910,347 +10,000 0.26% 1,065,106
2025-07-30 2025-07-28 1.190 900,347 +10,000 0.26% 1,071,413
2025-07-25 2025-07-23 1.330 890,347 +20,000 0.26% 1,184,162
2025-07-24 2025-07-22 1.400 870,347 -30,000 0.25% 1,218,486
2025-07-22 2025-07-18 1.460 900,347 -40,000 0.26% 1,314,507
2025-07-18 2025-07-16 1.490 940,347 -60,000 0.27% 1,401,117
2025-07-17 2025-07-15 1.390 1,000,347 +40,000 0.29% 1,390,482
2025-07-15 2025-07-11 1.480 960,347 +20,000 0.28% 1,421,314
2025-07-14 2025-07-10 1.550 940,347 +70,000 0.27% 1,457,538
2025-07-11 2025-07-09 1.510 870,347 +60,000 0.25% 1,314,224
2025-07-10 2025-07-08 1.550 810,347 +170,000 0.23% 1,256,038
2025-07-09 2025-07-07 1.570 640,347 +80,000 0.18% 1,005,345
2025-07-08 2025-07-04 1.090 560,347 -10,000 0.16% 610,778
2025-07-07 2025-07-03 1.230 570,347 +20,000 0.16% 701,527
2025-07-04 2025-07-02 1.300 550,347 +100,000 0.16% 715,451
2025-07-03 2025-06-30 1.380 450,347 +10,000 0.13% 621,479
2025-07-02 2025-06-27 1.900 440,347 -64,500 0.13% 836,659
2025-06-30 2025-06-26 1.550 504,847 -10,000 0.15% 782,513
2025-06-27 2025-06-25 1.120 514,847 -197,500 0.15% 576,629
2025-06-16 2025-06-12 0.335 712,347 +10,000 0.21% 238,636
2025-03-26 2025-03-24 0.099 702,347 -7,649 0.20% 69,532
2024-11-07 2024-11-05 0.154 709,996 -1,000 0.20% 109,339
2024-10-10 2024-10-08 0.218 710,996 -100,000 0.20% 154,997
2024-10-08 2024-10-04 0.300 810,996 +100,000 0.23% 243,299
2024-10-07 2024-10-03 0.375 710,996 -19,126 0.20% 266,624
2024-05-30 2024-05-28 0.103 730,122 -2,500 0.21% 75,203
2024-05-22 2024-05-20 0.117 732,622 -9,075 0.21% 85,717
2024-03-26 2024-03-22 0.103 741,697 -1,000 0.21% 76,395
2024-02-29 2024-02-27 0.120 742,697 -18 0.21% 89,124
2024-02-19 2024-02-15 0.142 742,715 +216,712 0.21% 105,466
2024-02-05 2024-02-01 0.132 526,003 -1,500 0.30% 69,432
2024-01-15 2024-01-11 0.195 527,503 +48,444 0.30% 102,810
2023-07-31 2023-07-27 0.227 479,059 -63,571 0.30% 108,666
2023-03-08 2023-03-06 0.396 542,630 +36,326 0.34% 215,101
2023-02-06 2023-02-02 0.479 506,304 +9,082 0.32% 242,514
2023-01-09 2023-01-05 0.385 497,222 -908 0.32% 191,626
2022-10-27 2022-10-25 0.413 498,130 +165,618 0.32% 205,689
2022-10-14 2022-10-12 0.424 332,512 -9,082 0.63% 140,963
2022-10-03 2022-09-29 0.429 341,594 -1,362 0.65% 146,694
2022-09-22 2022-09-20 0.370 342,956 +31,178 0.65% 126,849
2022-09-21 2022-09-19 0.360 311,778 -145,630 0.65% 112,229
2022-09-20 2022-09-16 0.350 457,408 +18,169 0.65% 160,118
2022-08-31 2022-08-29 0.337 439,239 -6,056 0.63% 147,956
2022-08-04 2022-08-02 0.330 445,295 -3,028 0.64% 147,055
2022-06-14 2022-06-10 0.416 448,323 -606 0.64% 186,549
2022-03-31 2022-03-29 0.409 448,929 -1,211 0.64% 183,836
2022-02-11 2022-02-09 0.571 450,140 -15 0.64% 257,173
2021-12-10 2021-12-08 0.802 450,155 -7,268 0.64% 361,243
2021-11-19 2021-11-17 0.875 457,423 +15,141 0.65% 400,309
2021-11-17 2021-11-15 0.908 442,282 +6,056 0.63% 401,664
2021-11-15 2021-11-11 0.991 436,226 -23,014 0.62% 432,179
2021-09-23 2021-09-20 1.321 459,240 +21,197 0.66% 606,640
2021-09-20 2021-09-16 1.139 438,043 -3,028 0.63% 499,076
2021-09-10 2021-09-08 1.073 441,071 -606 0.63% 473,394
2021-07-16 2021-07-14 1.222 441,677 -8,478 0.63% 539,682
2021-07-15 2021-07-13 1.387 450,155 -3,028 0.64% 624,371
2021-06-21 2021-06-17 1.816 453,183 -3,028 0.65% 823,128
2021-05-26 2021-05-24 1.750 456,211 -23 0.65% 798,496
2021-05-13 2021-05-11 1.849 456,234 +1,211 0.78% 843,737
2021-05-05 2021-05-03 1.915 455,023 +15,141 0.78% 871,551
2021-05-03 2021-04-29 1.981 439,882 +60 0.75% 871,603
2021-04-27 2021-04-23 1.915 439,822 -3,028 0.75% 842,435
2021-03-29 2021-03-25 2.014 442,850 +3,028 0.76% 892,109
2021-03-26 2021-03-24 2.014 439,822 +2,423 0.75% 886,009
2021-03-12 2021-03-10 2.081 437,399 +3,028 0.75% 910,017
2021-02-24 2021-02-22 2.312 434,371 +3,028 0.74% 1,004,130
2021-02-22 2021-02-18 2.246 431,343 +6,056 0.74% 968,641
2021-02-19 2021-02-17 2.246 425,287 +60,562 0.73% 955,042
2021-02-17 2021-02-11 2.147 364,725 +3,028 0.62% 782,907
2021-02-03 2021-02-01 2.279 361,697 +15,140 0.62% 824,186
2021-01-19 2021-01-15 2.312 346,557 -3,633 0.59% 801,132
2020-12-22 2020-12-18 2.345 350,190 +6,056 0.60% 821,095
2020-12-02 2020-11-30 2.411 344,134 -2,423 0.59% 829,625
2020-11-10 2020-11-06 2.411 346,557 +3,028 0.59% 835,466
2020-10-28 2020-10-23 2.477 343,529 +1,817 0.59% 850,856
2020-10-27 2020-10-22 2.477 341,712 -6,056 0.59% 846,355
2020-10-20 2020-10-16 2.873 347,768 +606 0.60% 999,172
2020-10-12 2020-10-08 2.279 347,162 +3,028 0.59% 791,066
2020-09-30 2020-09-28 2.345 344,134 +2,422 0.59% 806,895
2020-08-19 2020-08-17 3.468 341,712 -1,211 0.59% 1,184,897
2020-08-18 2020-08-14 3.401 342,923 -1,211 0.59% 1,166,447
2020-08-05 2020-08-03 2.609 344,134 -6,662 0.59% 897,813
2020-08-03 2020-07-30 2.642 350,796 -6,056 0.60% 926,778
2020-07-29 2020-07-27 2.411 356,852 +15,140 0.61% 860,285
2020-07-23 2020-07-21 2.741 341,712 -5,450 0.59% 936,633
2020-07-20 2020-07-16 2.675 347,162 +2,422 0.59% 928,642
2020-07-15 2020-07-13 2.906 344,740 -4,239 0.59% 1,001,857
2020-07-14 2020-07-10 2.807 348,979 -2,423 0.60% 979,602
2020-07-13 2020-07-09 2.807 351,402 +59,957 0.60% 986,403
2020-07-10 2020-07-08 2.840 291,445 +1,211 0.50% 827,725
2020-07-09 2020-07-07 2.906 290,234 +12,112 0.50% 843,456
2020-07-03 2020-06-30 3.269 278,122 +6,056 0.48% 909,289
2020-06-30 2020-06-26 3.137 272,066 +4,240 0.47% 853,550
2020-06-11 2020-06-09 3.666 267,826 +8,478 0.46% 981,764
2020-06-09 2020-06-05 3.071 259,348 +15,141 0.44% 796,521
2020-06-05 2020-06-03 3.236 244,207 +19,985 0.42% 790,343
2020-06-03 2020-06-01 3.368 224,222 +3,028 0.38% 755,283
2020-05-27 2020-05-25 3.435 221,194 -1,211 0.38% 759,693
2020-05-20 2020-05-18 3.699 222,405 +2,422 0.38% 822,610
2020-05-18 2020-05-14 3.831 219,983 +2,423 0.38% 842,710
2020-05-08 2020-05-06 4.161 217,560 +18,168 0.37% 905,276
2020-04-20 2020-04-16 4.260 199,392 -11,506 0.34% 849,432
2020-04-14 2020-04-08 4.755 210,898 -1,212 0.36% 1,002,920
2020-04-09 2020-04-07 4.656 212,110 +4,240 0.36% 987,669
2020-04-08 2020-04-06 4.788 207,870 +45,421 0.36% 995,385
2020-04-07 2020-04-03 4.788 162,449 -12,718 0.28% 777,887
2020-04-01 2020-03-30 5.053 175,167 +9,690 0.30% 885,065
2020-03-31 2020-03-27 4.954 165,477 -13,324 0.28% 819,710
2020-03-30 2020-03-26 4.822 178,801 +13,324 0.31% 862,093
2020-03-20 2020-03-18 3.864 165,477 -3,028 0.28% 639,374
2020-03-11 2020-03-09 4.656 168,505 -15,140 0.29% 784,627
2020-03-09 2020-03-05 5.548 183,645 -7,874 0.31% 1,018,872
2020-03-06 2020-03-04 4.822 191,519 +6,662 0.33% 923,413
2020-03-04 2020-03-02 4.293 184,857 +10,901 0.32% 793,616
2020-02-18 2020-02-14 3.897 173,956 -3,028 0.30% 677,880
2020-02-03 2020-01-30 3.963 176,984 -3,028 0.30% 701,369
2020-01-09 2020-01-07 4.623 180,012 +1,211 0.37% 832,263
2020-01-08 2020-01-06 4.722 178,801 +6,662 0.37% 844,379
2020-01-07 2020-01-03 4.392 172,139 -9,084 0.35% 756,070
2020-01-06 2020-01-02 4.161 181,223 -1,817 0.37% 754,076
2020-01-03 2019-12-31 4.227 183,040 +1,817 0.38% 773,726
2019-12-30 2019-12-24 3.765 181,223 -3,028 0.37% 682,259
2019-12-19 2019-12-17 4.095 184,251 +6,056 0.38% 754,506
2019-12-18 2019-12-16 4.227 178,195 -606 0.37% 753,246
2019-12-12 2019-12-10 4.260 178,801 +3,029 0.37% 761,712
2019-12-11 2019-12-09 4.623 175,772 +6,056 0.36% 812,660
2019-12-06 2019-12-04 4.590 169,716 +3,028 0.35% 779,056
2019-12-03 2019-11-29 4.788 166,688 -3,028 0.34% 798,185
2019-11-29 2019-11-27 4.921 169,716 +1,817 0.35% 835,103
2019-11-21 2019-11-19 5.020 167,899 -606 0.35% 842,797
2019-11-20 2019-11-18 4.855 168,505 -1,817 0.35% 818,015
2019-11-15 2019-11-13 5.053 170,322 -1,211 0.35% 860,584
2019-11-14 2019-11-12 5.383 171,533 -41,788 0.35% 923,350
2019-11-12 2019-11-08 4.921 213,321 +7,268 0.44% 1,049,666
2019-11-11 2019-11-07 4.921 206,053 -2,423 0.42% 1,013,903
2019-11-08 2019-11-06 5.284 208,476 +4,845 0.43% 1,101,558
2019-11-07 2019-11-05 4.954 203,631 +42,393 0.42% 1,008,710
2019-11-04 2019-10-31 5.152 161,238 +2,423 0.33% 830,660
2019-10-30 2019-10-28 5.284 158,815 +1,211 0.33% 839,156
2019-10-28 2019-10-24 5.614 157,604 +3,028 0.32% 884,805
2019-10-25 2019-10-23 5.482 154,576 -16,351 0.32% 847,386
2019-10-24 2019-10-22 5.185 170,927 +1,211 0.35% 886,220
2019-10-23 2019-10-21 5.581 169,716 -69,041 0.35% 947,198
2019-10-22 2019-10-18 4.293 238,757 +21,197 0.49% 1,025,016
2019-10-21 2019-10-17 5.152 217,560 -2,423 0.45% 1,120,817
2019-10-17 2019-10-15 3.798 219,983 -3,633 0.45% 835,446
2019-10-15 2019-10-11 3.666 223,616 -5,451 0.46% 819,704
2019-10-14 2019-10-10 3.567 229,067 -3,634 0.47% 816,991
2019-10-10 2019-10-08 3.567 232,701 -15,140 0.48% 829,953
2019-10-03 2019-09-30 3.699 247,841 +15,140 0.51% 916,690
2019-09-26 2019-09-24 3.368 232,701 +1,817 0.48% 783,844
2019-09-17 2019-09-13 3.401 230,884 +3,634 0.47% 785,348
2019-09-13 2019-09-11 3.435 227,250 -2,422 0.47% 780,492
2019-09-09 2019-09-05 3.302 229,672 -2,423 0.47% 758,472
2019-09-03 2019-08-30 3.468 232,095 -1,817 0.48% 804,797
2019-08-30 2019-08-28 3.435 233,912 +1,817 0.48% 803,373
2019-08-22 2019-08-20 3.401 232,095 +9,084 0.48% 789,467
2019-08-14 2019-08-12 3.435 223,011 +2,423 0.46% 765,933
2019-07-29 2019-07-25 3.996 220,588 +20,591 0.45% 881,452
2019-07-24 2019-07-22 4.062 199,997 +15,140 0.41% 812,381
2019-07-17 2019-07-15 4.062 184,857 +3,028 0.38% 750,883
2019-06-11 2019-06-06 5.416 181,829 +1,212 0.37% 984,778
2019-05-24 2019-05-22 6.440 180,617 +4,845 0.37% 1,163,120
2019-05-23 2019-05-21 6.209 175,772 -606 0.36% 1,091,286
2019-05-20 2019-05-16 6.076 176,378 +1,817 0.36% 1,071,750
2019-05-15 2019-05-10 6.440 174,561 -1,211 0.36% 1,124,121
2019-05-10 2019-05-08 6.440 175,772 +6,056 0.36% 1,131,920
2019-04-25 2019-04-23 7.992 169,716 +10,295 0.35% 1,356,343
2019-04-08 2019-04-03 7.761 159,421 -3,028 0.33% 1,237,213
2019-04-01 2019-03-28 8.223 162,449 -605 0.33% 1,335,819
2019-03-26 2019-03-22 7.893 163,054 +3,028 0.34% 1,286,947
2019-03-25 2019-03-21 8.256 160,026 +1,816 0.33% 1,321,179
2019-03-18 2019-03-14 8.421 158,210 -90 0.33% 1,332,310
2019-03-15 2019-03-13 8.421 158,300 +9,084 0.33% 1,333,068
2019-03-11 2019-03-07 9.412 149,216 +1,211 0.31% 1,404,402
2019-03-06 2019-03-04 8.256 148,005 +3,028 0.30% 1,221,934
2019-02-27 2019-02-25 9.577 144,977 +9,085 0.30% 1,388,444
2019-02-26 2019-02-22 9.742 135,892 +1,211 0.28% 1,323,875
2019-02-25 2019-02-21 9.742 134,681 +9,084 0.28% 1,312,078
2019-02-22 2019-02-20 9.742 125,597 +10,296 0.26% 1,223,580
2019-02-21 2019-02-19 9.247 115,301 +3,028 0.24% 1,066,160
2019-02-13 2019-02-11 10.237 112,273 +4,845 0.23% 1,149,392
2019-01-14 2019-01-10 10.403 107,428 +3,028 0.22% 1,117,530
2019-01-11 2019-01-09 11.228 104,400 +605 0.21% 1,172,224
2018-12-28 2018-12-24 13.045 103,795 +606 0.21% 1,353,957
2018-12-27 2018-12-20 13.210 103,189 -2,423 0.21% 1,363,090
2018-12-18 2018-12-14 13.375 105,612 +606 0.22% 1,412,536
2018-12-14 2018-12-12 14.200 105,006 -1,211 0.22% 1,491,124
2018-12-04 2018-11-30 13.870 106,217 -2,423 0.22% 1,473,244
2018-11-28 2018-11-26 14.035 108,640 -1,817 0.22% 1,524,790
2018-11-27 2018-11-23 13.870 110,457 -1,816 0.23% 1,532,053
2018-11-26 2018-11-22 13.540 112,273 -3,028 0.23% 1,520,164
2018-11-23 2018-11-21 13.375 115,301 +1,816 0.24% 1,542,124
2018-11-21 2018-11-19 12.219 113,485 +2,423 0.23% 1,386,665
2018-11-12 2018-11-08 13.375 111,062 +605 0.23% 1,485,428
2018-11-09 2018-11-07 13.540 110,457 +606 0.23% 1,495,575
2018-10-31 2018-10-29 15.191 109,851 +3,028 0.23% 1,668,757
2018-10-25 2018-10-23 15.686 106,823 -3,028 0.22% 1,675,674
2018-10-23 2018-10-19 16.842 109,851 +3,028 0.23% 1,850,144
2018-10-22 2018-10-18 16.842 106,823 -3,028 0.22% 1,799,145
2018-10-16 2018-10-12 16.347 109,851 +3,028 0.23% 1,795,728
2018-10-15 2018-10-11 16.347 106,823 -605 0.22% 1,746,229
2018-10-12 2018-10-10 16.347 107,428 -1,817 0.22% 1,756,119
2018-10-04 2018-10-02 15.852 109,245 -3,028 0.22% 1,731,706
2018-10-03 2018-09-28 15.852 112,273 -1,817 0.23% 1,779,704
2018-09-28 2018-09-26 16.182 114,090 -1,211 0.23% 1,846,184
2018-09-26 2018-09-21 16.347 115,301 +605 0.24% 1,884,818
2018-09-21 2018-09-19 15.852 114,696 +4,239 0.24% 1,818,112
2018-09-20 2018-09-18 16.512 110,457 -28,464 0.23% 1,823,873
2018-09-19 2018-09-17 16.182 138,921 -14,534 0.29% 2,247,994
2018-09-18 2018-09-14 17.503 153,455 +1,816 0.32% 2,685,890
2018-09-17 2018-09-13 18.824 151,639 -2,422 0.31% 2,854,414
2018-09-14 2018-09-12 17.833 154,061 -1,211 0.32% 2,747,374
2018-09-12 2018-09-10 17.833 155,272 +1,211 0.32% 2,768,969
2018-09-11 2018-09-07 17.833 154,061 -606 0.32% 2,747,374
2018-09-10 2018-09-06 18.163 154,667 +3,028 0.32% 2,809,258
2018-09-07 2018-09-05 21.135 151,639 -3,028 0.31% 3,204,956
2018-09-06 2018-09-04 19.154 154,667 +7,268 0.32% 2,962,490
2018-09-05 2018-09-03 17.173 147,399 -1,817 0.30% 2,531,215
2018-09-04 2018-08-31 18.824 149,216 +2,422 0.31% 2,808,804
2018-09-03 2018-08-30 19.814 146,794 -2,422 0.30% 2,908,645
2018-08-31 2018-08-29 23.777 149,216 +4,239 0.31% 3,547,963
2018-08-30 2018-08-28 19.814 144,977 -1,211 0.30% 2,872,643
2018-08-27 2018-08-23 19.814 146,188 +5,451 0.30% 2,896,638
2018-08-22 2018-08-20 20.475 140,737 -606 0.29% 2,881,584
2018-08-21 2018-08-17 19.814 141,343 +4,239 0.29% 2,800,637
2018-08-20 2018-08-16 19.814 137,104 -2,422 0.28% 2,716,643
2018-08-17 2018-08-15 19.154 139,526 +6,662 0.29% 2,672,479
2018-08-16 2018-08-14 22.456 132,864 -2,423 0.27% 2,983,647
2018-08-15 2018-08-13 23.117 135,287 -3,634 0.28% 3,127,414
2018-08-14 2018-08-10 16.842 138,921 +4,845 0.29% 2,339,749
2018-08-13 2018-08-09 23.117 134,076 +3,028 0.28% 3,099,419
2018-08-10 2018-08-08 28.401 131,048 +606 0.27% 3,721,860
2018-08-09 2018-08-07 28.071 130,442 +2,423 0.27% 3,661,572
2018-08-08 2018-08-06 34.015 128,019 -5,451 0.26% 4,354,546
2018-08-07 2018-08-03 37.647 133,470 -2,422 0.27% 5,024,811
2018-08-06 2018-08-02 33.685 135,892 +1,211 0.28% 4,577,468
2018-08-03 2018-08-01 39.959 134,681 +1,211 0.28% 5,381,743
2018-08-02 2018-07-31 39.629 133,470 -1,817 0.27% 5,289,275
2018-08-01 2018-07-30 29.722 135,287 -3,634 0.28% 4,020,961
2018-07-30 2018-07-26 25.429 138,921 -3,028 0.34% 3,532,563
2018-07-27 2018-07-25 20.145 141,949 -6,056 0.35% 2,859,522
2018-07-25 2018-07-23 15.521 148,005 +6,662 0.36% 2,297,235
2018-07-23 2018-07-19 11.558 141,343 -5,451 0.35% 1,633,705
2018-07-20 2018-07-18 10.237 146,794 +9,690 0.36% 1,502,800
2018-07-19 2018-07-17 9.577 137,104 +19,986 0.34% 1,313,044
2018-07-18 2018-07-16 8.917 117,118 +1,211 0.29% 1,044,284
2018-07-17 2018-07-13 7.860 115,907 -3,634 0.29% 910,999
2018-06-27 2018-06-25 6.902 119,541 -13,929 0.29% 825,077
2018-06-15 2018-06-13 7.397 133,470 -606 0.33% 987,331
2018-06-06 2018-06-04 7.992 134,076 +3,028 0.33% 1,071,514
2018-05-11 2018-05-09 7.695 131,048 -3,028 0.32% 1,008,365
2018-05-10 2018-05-08 8.124 134,076 -1,211 0.33% 1,089,224
2018-05-08 2018-05-04 8.751 135,287 -1,817 0.33% 1,183,949
2018-05-04 2018-05-02 8.917 137,104 +6,056 0.34% 1,222,489
2018-05-03 2018-04-30 9.247 131,048 -24,224 0.32% 1,211,769
2018-05-02 2018-04-27 8.025 155,272 -3,634 0.38% 1,246,036
2018-04-30 2018-04-26 8.190 158,906 -58,745 0.39% 1,301,437
2018-04-24 2018-04-20 6.506 217,651 -27,858 0.54% 1,415,983
2018-04-19 2018-04-17 5.680 245,509 -52,083 0.72% 1,394,528
2018-04-18 2018-04-16 6.473 297,592 -606 0.88% 1,926,232
2018-04-17 2018-04-13 6.869 298,198 +39,971 0.88% 2,048,327
2018-04-16 2018-04-12 6.076 258,227 -15,141 0.76% 1,569,100
2018-04-12 2018-04-10 4.954 273,368 +18,169 0.81% 1,354,161
2018-02-28 2018-02-26 5.845 255,199 -6,056 0.76% 1,491,707
2018-01-30 2018-01-26 5.548 261,255 +6,056 0.78% 1,449,456
2018-01-29 2018-01-25 5.614 255,199 -1,211 0.76% 1,432,713
2018-01-26 2018-01-24 5.845 256,410 -606 0.77% 1,498,785
2018-01-25 2018-01-23 5.746 257,016 -19,985 0.77% 1,476,864
2018-01-24 2018-01-22 5.284 277,001 -5,451 0.83% 1,463,634
2017-12-15 2017-12-13 5.548 282,452 -4,845 0.85% 1,567,058
2017-12-05 2017-12-01 4.954 287,297 -3,028 0.88% 1,423,160
2017-11-22 2017-11-20 5.482 290,325 -7,267 0.89% 1,591,563
2017-10-31 2017-10-27 5.350 297,592 +1,816 0.92% 1,592,090
2017-10-26 2017-10-24 5.581 295,776 -12,112 0.92% 1,650,748
2017-10-18 2017-10-16 5.152 307,888 +6,056 0.95% 1,586,166
2017-10-12 2017-10-10 5.383 301,832 +1,211 0.93% 1,624,741
2017-10-10 2017-10-06 5.251 300,621 -3,028 0.93% 1,578,511
2017-10-09 2017-10-04 5.251 303,649 +606 0.94% 1,594,411
2017-10-06 2017-10-03 5.449 303,043 +3,028 0.94% 1,651,275
2017-10-04 2017-09-29 5.251 300,015 +3,028 0.93% 1,575,329
2017-09-22 2017-09-20 5.779 296,987 -3,028 1.10% 1,716,353
2017-09-21 2017-09-19 5.383 300,015 -6,662 1.11% 1,614,960
2017-09-20 2017-09-18 5.845 306,677 +3,028 1.14% 1,792,610
2017-09-18 2017-09-14 6.209 303,649 +1,212 1.13% 1,885,215
2017-09-15 2017-09-13 6.374 302,437 -75,703 1.12% 1,927,629
2017-09-14 2017-09-12 6.440 378,140 +54,506 1.40% 2,435,109
2017-09-11 2017-09-07 4.987 323,634 +1,817 1.20% 1,613,847
2017-09-04 2017-08-31 4.656 321,817 -606 1.19% 1,498,509
2017-09-01 2017-08-30 4.656 322,423 -2,422 1.20% 1,501,331
2017-08-31 2017-08-29 4.623 324,845 -2,423 1.21% 1,501,881
2017-08-30 2017-08-28 4.491 327,268 +12,113 1.21% 1,469,852
2017-08-21 2017-08-17 3.864 315,155 +2,422 1.17% 1,217,703
2017-08-16 2017-08-14 4.029 312,733 -606 1.16% 1,259,983
2017-08-14 2017-08-10 4.293 313,339 -2,422 1.16% 1,345,207
2017-07-28 2017-07-26 4.425 315,761 -5,451 1.17% 1,397,316
2017-07-26 2017-07-24 4.458 321,212 -605 1.19% 1,432,045
2017-07-19 2017-07-17 4.623 321,817 +605 1.19% 1,487,881
2017-07-05 2017-07-03 4.689 321,212 -2,422 1.19% 1,506,300
2017-07-04 2017-06-30 4.788 323,634 +1,817 1.20% 1,549,721
2017-07-03 2017-06-29 4.888 321,817 -30 1.19% 1,572,903
2017-06-30 2017-06-28 4.954 321,847 -1,212 1.19% 1,594,307
2017-06-28 2017-06-26 5.944 323,059 +1,212 1.20% 1,920,373
2017-06-07 2017-06-05 6.539 321,847 -606 1.19% 2,104,485
2017-06-05 2017-06-01 6.275 322,453 -606 1.20% 2,023,258
2017-06-01 2017-05-29 6.671 323,059 +5,451 1.20% 2,155,085
2017-05-29 2017-05-25 6.275 317,608 -3,028 1.18% 1,992,858
2017-05-18 2017-05-16 6.902 320,636 -5,451 1.19% 2,213,043
2017-05-17 2017-05-15 7.100 326,087 +3,634 1.21% 2,315,278
2017-05-12 2017-05-10 7.100 322,453 +2,422 1.20% 2,289,476
2017-05-09 2017-05-05 7.596 320,031 +9,085 1.42% 2,430,811
2017-05-04 2017-04-28 7.794 310,946 -1,212 1.38% 2,423,417
2017-04-26 2017-04-24 7.827 312,158 +1,212 1.39% 2,443,172
2017-04-20 2017-04-18 7.794 310,946 +3,028 1.38% 2,423,417
2017-04-13 2017-04-11 8.256 307,918 -15,141 1.37% 2,542,180
2017-04-11 2017-04-07 7.893 323,059 +9,085 1.44% 2,549,829
2017-04-05 2017-03-31 7.992 313,974 +605 1.40% 2,509,229
2017-03-28 2017-03-24 8.256 313,369 +12,113 1.39% 2,587,184
2017-03-27 2017-03-23 8.586 301,256 -23,014 1.34% 2,586,666
2017-03-24 2017-03-22 8.223 324,270 +3,028 1.44% 2,666,474
2017-03-23 2017-03-21 8.256 321,242 -30,281 1.43% 2,652,183
2017-03-22 2017-03-20 8.421 351,523 -12,112 1.56% 2,960,228
2017-03-16 2017-03-14 7.794 363,635 +7,267 1.62% 2,834,059
2017-03-15 2017-03-13 7.893 356,368 +4,845 1.59% 2,812,729
2017-03-13 2017-03-09 8.124 351,523 +3,028 1.56% 2,855,749
2017-03-10 2017-03-08 8.421 348,495 -15,140 1.55% 2,934,729
2017-03-08 2017-03-06 8.091 363,635 +3,028 1.62% 2,942,138
2017-03-06 2017-03-02 7.794 360,607 +12,112 1.61% 2,810,460
2017-02-27 2017-02-23 7.860 348,495 +1,212 1.55% 2,739,080
2017-02-24 2017-02-22 7.794 347,283 +605 1.55% 2,706,617
2017-02-22 2017-02-20 8.190 346,678 +606 1.54% 2,839,286
2017-02-21 2017-02-17 8.421 346,072 +85,998 1.54% 2,914,324
2017-02-20 2017-02-16 7.992 260,074 -1,212 1.16% 2,078,469
2017-02-17 2017-02-15 7.926 261,286 +2,423 1.16% 2,070,898
2017-02-06 2017-02-02 8.058 258,863 +605 1.15% 2,085,888
2016-12-22 2016-12-20 7.959 258,258 +1,817 1.15% 2,055,427
2016-12-16 2016-12-14 9.247 256,441 +1,817 1.14% 2,371,247
2016-12-12 2016-12-08 9.412 254,624 +606 1.13% 2,396,489
2016-11-24 2016-11-22 9.412 254,018 +7,873 1.13% 2,390,785
2016-11-23 2016-11-21 9.577 246,145 +1,211 1.10% 2,357,329
2016-11-22 2016-11-18 9.577 244,934 -3,028 1.09% 2,345,732
2016-11-17 2016-11-15 9.742 247,962 +606 1.10% 2,415,674
2016-11-16 2016-11-14 9.907 247,356 +15,746 1.10% 2,450,614
2016-11-15 2016-11-11 9.907 231,610 -606 1.03% 2,294,615
2016-11-14 2016-11-10 10.072 232,216 -606 1.03% 2,338,962
2016-11-11 2016-11-09 9.742 232,822 -4,845 1.04% 2,268,179
2016-11-10 2016-11-08 10.237 237,667 +4,845 1.06% 2,433,110
2016-11-09 2016-11-07 10.072 232,822 +606 1.04% 2,345,066
2016-11-07 2016-11-03 10.568 232,216 +1,196 1.03% 2,453,993
2016-11-02 2016-10-31 10.237 231,020 +606 1.03% 2,365,062
2016-11-01 2016-10-28 10.072 230,414 +8,478 1.03% 2,320,812
2016-10-31 2016-10-27 10.568 221,936 +68,435 0.99% 2,345,357
2016-10-27 2016-10-25 11.393 153,501 -1,211 0.68% 1,748,886
2016-10-25 2016-10-20 12.219 154,712 -33,309 0.82% 1,890,414
2016-10-14 2016-10-12 11.063 188,021 +6,056 1.00% 2,080,091
2016-10-13 2016-10-11 11.558 181,965 +13,324 0.97% 2,103,232
2016-10-12 2016-10-07 11.558 168,641 +13,323 0.90% 1,949,227
2016-10-11 2016-10-06 11.724 155,318 -19,985 0.82% 1,820,880
2016-10-07 2016-10-05 11.393 175,303 -6,662 0.93% 1,997,283
2016-10-06 2016-10-04 11.889 181,965 +55,111 0.97% 2,163,324
2016-10-05 2016-10-03 14.861 126,854 +3,028 0.67% 1,885,159
2016-10-04 2016-09-30 12.879 123,826 +606 0.66% 1,594,805
2016-10-03 2016-09-29 11.724 123,220 -7,267 0.65% 1,444,577
2016-09-30 2016-09-28 12.879 130,487 -66,618 0.69% 1,680,595
2016-09-26 2016-09-22 10.237 197,105 +605 1.05% 2,017,858
2016-09-22 2016-09-20 10.568 196,500 +1,817 1.04% 2,076,557
2016-09-14 2016-09-12 10.403 194,683 +3,028 1.03% 2,025,209
2016-09-13 2016-09-09 10.568 191,655 +606 1.02% 2,025,356
2016-09-09 2016-09-07 9.907 191,049 +605 1.01% 1,892,767
2016-09-01 2016-08-30 10.898 190,444 -605 1.01% 2,075,451
2016-08-22 2016-08-18 10.568 191,049 +605 1.01% 2,018,952
2016-08-03 2016-07-29 11.063 190,444 -1,211 1.01% 2,106,897
2016-08-01 2016-07-28 11.558 191,655 -1,211 1.02% 2,215,233
2016-07-22 2016-07-20 11.558 192,866 +606 1.02% 2,229,230
2016-07-14 2016-07-12 11.889 192,260 +12,112 1.02% 2,285,718
2016-07-12 2016-07-08 12.054 180,148 +33,309 0.96% 2,171,469
2016-07-11 2016-07-07 12.714 146,839 -25,436 0.78% 1,866,953
2016-07-08 2016-07-06 12.219 172,275 +32,098 0.91% 2,105,015
2016-07-07 2016-07-05 13.375 140,177 +7,873 0.74% 1,874,835
2016-07-05 2016-06-30 14.861 132,304 +5,450 0.70% 1,966,150
2016-06-30 2016-06-28 15.686 126,854 +3,634 0.67% 1,989,890
2016-06-29 2016-06-27 16.512 123,220 +4,845 0.65% 2,034,616
2016-06-28 2016-06-24 17.173 118,375 +3,634 0.63% 2,032,800
2016-06-16 2016-06-14 18.494 114,741 +605 0.61% 2,121,963
2016-05-18 2016-05-16 20.475 114,136 +606 0.66% 2,336,929
2016-04-28 2016-04-26 21.135 113,530 -606 0.66% 2,399,506
2016-04-27 2016-04-25 22.456 114,136 +1,212 0.66% 2,563,084
2016-04-08 2016-04-06 23.777 112,924 -1,212 0.65% 2,685,035
2016-04-06 2016-04-01 23.777 114,136 +1,212 0.66% 2,713,853
2016-03-24 2016-03-22 26.419 112,924 -1,212 0.65% 2,983,372
2016-02-24 2016-02-22 26.419 114,136 +1,212 0.66% 3,015,393
2016-02-17 2016-02-15 26.419 112,924 +2,422 0.65% 2,983,372
2016-02-16 2016-02-12 26.419 110,502 +1,817 0.64% 2,919,385
2016-02-05 2016-02-03 23.117 108,685 -6,056 0.63% 2,512,458
2016-02-01 2016-01-28 23.117 114,741 -3,028 0.66% 2,652,454
2016-01-28 2016-01-26 23.117 117,769 -606 0.68% 2,722,452
2016-01-21 2016-01-19 23.777 118,375 -7,267 0.68% 2,814,646
2015-12-28 2015-12-22 21.466 125,642 +605 0.73% 2,696,991
2015-12-23 2015-12-21 21.466 125,037 +606 0.72% 2,684,004
2015-12-21 2015-12-17 23.117 124,431 +1,211 0.72% 2,876,457
2015-12-15 2015-12-11 22.126 123,220 +1,211 0.71% 2,726,385
2015-12-10 2015-12-08 24.108 122,009 -605 0.70% 2,941,345
2015-12-08 2015-12-04 24.108 122,614 +605 0.71% 2,955,930
2015-12-03 2015-12-01 24.438 122,009 +1,212 0.70% 2,981,637
2015-12-02 2015-11-30 24.768 120,797 -2,423 0.70% 2,991,911
2015-12-01 2015-11-27 24.438 123,220 -606 0.71% 3,011,232
2015-11-30 2015-11-26 24.768 123,826 -605 0.71% 3,066,933
2015-11-25 2015-11-23 25.098 124,431 +2,422 0.72% 3,123,010
2015-11-23 2015-11-19 25.429 122,009 +606 0.70% 3,102,515
2015-11-17 2015-11-13 26.419 121,403 +4,239 0.70% 3,207,382
2015-11-16 2015-11-12 26.750 117,164 +3,028 0.68% 3,134,083
2015-11-11 2015-11-09 27.080 114,136 +606 0.66% 3,090,777
2015-11-10 2015-11-06 27.740 113,530 -606 0.66% 3,149,352
2015-11-05 2015-11-03 25.759 114,136 -6,056 0.66% 2,940,008
2015-11-04 2015-11-02 25.429 120,192 -605 0.69% 3,056,311
2015-11-03 2015-10-30 25.759 120,797 +1,211 0.70% 3,111,587
2015-11-02 2015-10-29 26.419 119,586 +605 0.69% 3,159,378
2015-10-30 2015-10-28 26.750 118,981 +1,817 0.69% 3,182,687
2015-10-29 2015-10-27 26.750 117,164 -605 0.68% 3,134,083
2015-10-28 2015-10-26 23.777 117,769 +1,816 0.68% 2,800,237
2015-10-27 2015-10-23 28.401 115,953 +7,268 0.67% 3,293,151
2015-10-26 2015-10-22 27.080 108,685 +606 0.63% 2,943,166
2015-10-23 2015-10-20 30.052 108,079 -2,423 0.62% 3,247,984
2015-10-22 2015-10-19 30.052 110,502 -606 0.64% 3,320,800
2015-10-20 2015-10-16 30.052 111,108 +606 0.64% 3,339,012
2015-10-16 2015-10-14 30.382 110,502 +1,211 0.64% 3,357,293
2015-10-14 2015-10-12 30.382 109,291 +1,212 0.63% 3,320,500
2015-10-13 2015-10-09 30.712 108,079 +605 0.62% 3,319,369
2015-10-07 2015-10-05 31.043 107,474 +2,423 0.62% 3,336,280
2015-10-06 2015-10-02 29.722 105,051 +605 0.61% 3,122,295
2015-10-05 2015-09-30 30.382 104,446 +621 0.60% 3,173,298
2015-10-02 2015-09-29 30.382 103,825 +1,817 0.60% 3,154,431
2015-09-24 2015-09-22 33.685 102,008 -606 0.59% 3,436,099
2015-09-23 2015-09-21 37.317 102,614 +606 0.59% 3,829,273
2015-09-22 2015-09-18 37.647 102,008 -1,817 0.59% 3,840,346
2015-09-21 2015-09-17 36.327 103,825 +606 0.60% 3,771,602
2015-09-16 2015-09-14 31.703 103,219 -1,212 0.60% 3,272,368
2015-09-02 2015-08-31 31.703 104,431 -620 0.60% 3,310,792
2015-09-01 2015-08-28 32.033 105,051 +1,211 0.61% 3,365,140
2015-08-31 2015-08-27 32.033 103,840 -606 0.60% 3,326,348
2015-08-28 2015-08-26 32.033 104,446 -1,817 0.60% 3,345,760
2015-08-27 2015-08-25 32.033 106,263 -605 0.61% 3,403,965
2015-08-25 2015-08-21 32.033 106,868 -606 0.62% 3,423,345
2015-08-19 2015-08-17 31.703 107,474 +606 0.62% 3,407,265
2015-08-14 2015-08-12 32.694 106,868 +2,422 0.62% 3,493,929
2015-08-13 2015-08-11 34.675 104,446 +3,634 0.60% 3,621,699
2015-08-12 2015-08-10 35.666 100,812 -1,211 0.58% 3,595,566
2015-08-10 2015-08-06 37.647 102,023 -1,817 0.59% 3,840,910
2015-08-05 2015-08-03 35.666 103,840 +1,817 0.60% 3,703,562
2015-08-03 2015-07-30 35.666 102,023 +605 0.59% 3,638,757
2015-07-31 2015-07-29 36.987 101,418 -3,028 0.59% 3,751,149
2015-07-29 2015-07-27 34.345 104,446 -6,662 0.60% 3,587,207
2015-07-28 2015-07-24 38.308 111,108 +8,479 0.64% 4,256,323
2015-07-27 2015-07-23 35.006 102,629 -606 0.59% 3,592,586
2015-07-23 2015-07-21 36.657 103,235 -605 0.60% 3,784,262
2015-07-22 2015-07-20 36.327 103,840 +605 0.60% 3,772,147
2015-07-21 2015-07-17 38.638 103,235 -9,084 0.60% 3,988,817
2015-07-15 2015-07-13 41.280 112,319 -14,535 0.65% 4,636,545
2015-07-14 2015-07-10 34.345 126,854 -4,845 0.73% 4,356,811
2015-07-13 2015-07-09 29.391 131,699 +606 0.76% 3,870,827
2015-07-10 2015-07-08 27.410 131,093 -3,028 0.76% 3,593,262
2015-07-09 2015-07-07 30.052 134,121 -33,309 0.77% 4,030,597
2015-07-08 2015-07-06 27.740 167,430 -34,520 0.97% 4,644,552
2015-07-07 2015-07-03 26.750 201,950 -4,845 1.17% 5,402,069
2015-07-06 2015-07-02 28.071 206,795 -18,774 1.19% 5,804,839
2015-07-03 2015-06-30 27.080 225,569 +17,563 1.30% 6,108,358
2015-07-02 2015-06-29 26.419 208,006 +1,816 1.20% 5,495,372
2015-06-30 2015-06-26 30.382 206,190 -1,816 1.19% 6,264,504
2015-06-29 2015-06-25 31.373 208,006 -11,507 1.20% 6,525,754
2015-06-25 2015-06-23 29.391 219,513 +605 1.27% 6,451,809
2015-06-24 2015-06-22 29.391 218,908 +5,451 1.26% 6,434,027
2015-06-23 2015-06-19 29.722 213,457 +606 1.23% 6,344,306
2015-06-19 2015-06-17 30.712 212,851 -6,662 1.23% 6,537,172
2015-06-18 2015-06-16 30.712 219,513 -2,423 1.27% 6,741,778
2015-06-17 2015-06-15 30.052 221,936 -605 1.28% 6,669,609
2015-06-16 2015-06-12 30.712 222,541 +6,056 1.28% 6,834,775
2015-06-15 2015-06-11 31.373 216,485 +606 1.25% 6,791,765
2015-06-12 2015-06-10 32.364 215,879 -12,718 1.25% 6,986,629
2015-06-11 2015-06-09 29.061 228,597 +3,028 1.32% 6,643,309
2015-06-10 2015-06-08 30.712 225,569 +4,239 1.30% 6,927,772
2015-06-09 2015-06-05 33.024 221,330 +8,479 1.28% 7,309,228
2015-06-08 2015-06-04 33.685 212,851 +3,633 1.23% 7,169,801
2015-06-05 2015-06-03 34.345 209,218 +16,352 1.21% 7,185,610
2015-06-04 2015-06-02 35.336 192,866 +47,238 1.11% 6,815,076
2015-06-03 2015-06-01 36.327 145,628 +9,690 0.84% 5,290,160
2015-06-02 2015-05-29 34.675 135,938 +2,423 0.78% 4,713,694
2015-06-01 2015-05-28 36.987 133,515 +6,056 0.77% 4,938,321
2015-05-29 2015-05-27 37.317 127,459 +5,450 0.74% 4,756,420
2015-05-27 2015-05-22 39.299 122,009 -4,845 0.70% 4,794,795
2015-05-26 2015-05-21 40.289 126,854 -3,633 0.73% 5,110,875
2015-05-22 2015-05-20 39.629 130,487 +3,028 0.75% 5,171,062
2015-05-21 2015-05-19 38.968 127,459 +1,817 0.74% 4,966,881
2015-05-20 2015-05-18 40.289 125,642 +4,239 0.73% 5,062,044
2015-05-19 2015-05-15 40.620 121,403 -18,169 0.70% 4,931,349
2015-05-18 2015-05-14 38.968 139,572 -1,816 0.81% 5,438,906
2015-05-15 2015-05-13 36.657 141,388 -4,240 0.82% 5,182,828
2015-05-14 2015-05-12 36.987 145,628 +1,817 0.84% 5,386,345
2015-05-13 2015-05-11 37.317 143,811 +1,211 0.83% 5,366,632
2015-05-12 2015-05-08 35.006 142,600 -1,817 0.82% 4,991,794
2015-05-11 2015-05-07 35.336 144,417 -605 0.83% 5,103,091
2015-05-08 2015-05-06 36.657 145,022 +1,817 0.84% 5,316,038
2015-05-07 2015-05-05 36.327 143,205 -606 0.83% 5,202,141
2015-05-06 2015-05-04 37.978 143,811 +3,028 0.83% 5,461,616
2015-05-05 2015-04-30 35.006 140,783 -605 0.81% 4,928,189
2015-05-04 2015-04-29 36.327 141,388 +1,211 0.82% 5,136,136
2015-04-30 2015-04-28 36.987 140,177 -606 0.81% 5,184,729
2015-04-29 2015-04-27 37.647 140,783 +606 0.81% 5,300,127
2015-04-28 2015-04-24 36.657 140,177 +1,211 0.81% 5,138,436
2015-04-27 2015-04-23 37.317 138,966 +4,845 0.80% 5,185,830
2015-04-24 2015-04-22 36.987 134,121 +4,239 0.77% 4,960,735
2015-04-23 2015-04-21 39.629 129,882 -4,239 0.75% 5,147,086
2015-04-22 2015-04-20 30.382 134,121 -3,634 0.77% 4,074,890
2015-04-21 2015-04-17 35.666 137,755 +2,423 0.80% 4,913,176
2015-04-20 2015-04-16 37.978 135,332 +1,211 0.78% 5,139,603
2015-04-17 2015-04-15 37.317 134,121 -606 0.77% 5,005,027
2015-04-16 2015-04-14 44.913 134,727 -605 0.78% 6,050,967
2015-04-15 2015-04-13 42.271 135,332 +7,267 0.78% 5,720,602
2015-04-14 2015-04-10 26.419 128,065 -65,407 0.74% 3,383,387
2015-04-13 2015-04-09 20.475 193,472 +14,535 1.12% 3,961,330
2015-04-10 2015-04-08 20.805 178,937 +3,634 1.03% 3,722,819
2015-04-09 2015-04-02 21.135 175,303 +8,479 1.01% 3,705,105
2015-04-08 2015-04-01 21.135 166,824 +3,028 0.96% 3,525,898
2015-04-02 2015-03-31 20.145 163,796 -606 0.95% 3,299,623
2015-04-01 2015-03-30 19.814 164,402 -2,422 0.95% 3,257,539
2015-03-31 2015-03-27 19.814 166,824 +3,633 0.96% 3,305,529
2015-03-30 2015-03-26 20.145 163,191 +2,423 0.94% 3,287,436
2015-03-27 2015-03-25 19.814 160,768 +1,211 0.93% 3,185,533
2015-03-26 2015-03-24 19.484 159,557 +10,295 0.92% 3,108,845
2015-03-25 2015-03-23 19.814 149,262 +3,029 0.86% 2,957,548
2015-03-24 2015-03-20 20.145 146,233 +15,746 0.84% 2,945,822
2015-03-23 2015-03-19 21.135 130,487 +6,056 0.75% 2,757,900
2015-03-19 2015-03-17 21.466 124,431 +6,662 0.72% 2,670,996
2015-03-18 2015-03-16 21.466 117,769 +1,211 0.68% 2,527,991
2015-03-17 2015-03-13 25.098 116,558 -23,619 0.67% 2,925,411
2015-03-16 2015-03-12 19.154 140,177 +605 0.81% 2,684,949
2015-03-13 2015-03-11 19.154 139,572 +16,958 0.81% 2,673,361
2015-03-12 2015-03-10 19.814 122,614 +1,211 0.71% 2,429,532
2015-03-10 2015-03-06 20.805 121,403 +6,056 0.70% 2,525,813
2015-03-05 2015-03-03 21.796 115,347 +606 0.67% 2,514,094
2015-02-26 2015-02-24 22.456 114,741 -606 0.66% 2,576,670
2015-02-24 2015-02-18 22.787 115,347 +606 0.67% 2,628,371
2015-02-23 2015-02-16 21.796 114,741 -9,690 0.66% 2,500,885
2015-02-17 2015-02-13 22.787 124,431 +605 0.72% 2,835,365
2015-02-16 2015-02-12 23.117 123,826 +9,085 0.71% 2,862,471
2015-02-13 2015-02-11 21.796 114,741 -606 0.66% 2,500,885
2015-02-12 2015-02-10 21.135 115,347 +606 0.67% 2,437,909
2015-02-11 2015-02-09 20.805 114,741 +605 0.66% 2,387,209
2015-02-06 2015-02-04 21.135 114,136 +606 0.66% 2,412,314
2015-02-05 2015-02-03 23.117 113,530 +606 0.66% 2,624,460
2015-02-03 2015-01-30 24.438 112,924 -4,240 0.65% 2,759,620
2015-01-30 2015-01-28 19.814 117,164 +1,817 0.68% 2,321,543
2015-01-29 2015-01-27 21.135 115,347 +606 0.67% 2,437,909
2015-01-14 2015-01-12 24.768 114,741 +1,211 0.66% 2,841,915
2015-01-13 2015-01-09 26.419 113,530 -1,211 0.66% 2,999,383
2015-01-12 2015-01-08 25.098 114,741 +2,422 0.66% 2,879,808
2015-01-08 2015-01-06 26.419 112,319 +606 0.65% 2,967,389
2015-01-07 2015-01-05 26.750 111,713 -1,211 0.65% 2,988,271
2015-01-05 2014-12-31 26.750 112,924 +1,211 0.65% 3,020,665
2014-12-30 2014-12-24 28.071 111,713 +1,211 0.65% 3,135,840
2014-12-23 2014-12-19 28.401 110,502 +606 0.64% 3,138,339
2014-12-19 2014-12-17 30.712 109,896 +605 0.63% 3,375,173
2014-12-17 2014-12-15 33.024 109,291 -4,239 0.63% 3,609,239
2014-12-16 2014-12-12 31.703 113,530 -3,028 0.66% 3,599,259
2014-12-15 2014-12-11 32.033 116,558 -2,423 0.67% 3,733,748
2014-12-11 2014-12-09 32.364 118,981 +1,212 0.69% 3,850,658
2014-12-09 2014-12-05 34.345 117,769 +1,211 0.68% 4,044,786
2014-12-05 2014-12-03 33.354 116,558 -1,211 0.67% 3,887,717
2014-12-04 2014-12-02 36.987 117,769 +1,211 0.68% 4,355,924
2014-12-03 2014-12-01 39.629 116,558 -1,211 0.67% 4,619,070
2014-12-02 2014-11-28 35.336 117,769 -10,902 0.68% 4,161,463
2014-12-01 2014-11-27 24.438 128,671 +3,029 0.74% 3,144,442
2014-11-28 2014-11-26 27.080 125,642 +1,211 0.73% 3,402,357
2014-11-27 2014-11-25 31.373 124,431 -3,028 0.72% 3,903,763
2014-11-26 2014-11-24 35.336 127,459 -1,817 0.74% 4,503,867
2014-11-25 2014-11-21 36.657 129,276 +605 0.75% 4,738,841
2014-11-24 2014-11-20 35.996 128,671 -5,450 0.74% 4,631,679
2014-11-21 2014-11-19 36.987 134,121 -6,662 0.77% 4,960,735
2014-11-20 2014-11-18 37.978 140,783 -7,267 0.81% 5,346,620
2014-11-19 2014-11-17 35.996 148,050 +12,112 0.85% 5,329,251
2014-11-18 2014-11-14 49.536 135,938 +4,239 0.78% 6,733,849
2014-11-17 2014-11-13 46.564 131,699 -9,084 0.76% 6,132,433
2014-11-14 2014-11-12 40.620 140,783 -3,028 0.81% 5,718,558
2014-11-13 2014-11-11 41.941 143,811 +3,028 0.83% 6,031,524
2014-11-12 2014-11-10 42.601 140,783 +606 0.81% 5,997,513
2014-11-10 2014-11-06 43.592 140,177 +3,028 0.81% 6,110,573
2014-11-07 2014-11-05 45.243 137,149 +1,211 0.79% 6,205,038
2014-11-04 2014-10-31 51.187 135,938 +2,423 0.78% 6,958,311
2014-11-03 2014-10-30 51.848 133,515 +5,450 0.77% 6,922,468
2014-10-31 2014-10-29 51.187 128,065 -606 0.74% 6,555,312
2014-10-30 2014-10-28 51.518 128,671 -3,028 0.74% 6,628,824
2014-10-29 2014-10-27 43.922 131,699 +3,028 0.76% 5,784,494
2014-10-28 2014-10-24 51.187 128,671 -6,661 0.74% 6,586,332
2014-10-24 2014-10-22 54.490 135,332 +605 0.78% 7,374,213
2014-10-22 2014-10-20 56.801 134,727 +1,212 0.78% 7,652,694
2014-10-17 2014-10-15 59.443 133,515 +605 0.77% 7,936,587
2014-10-13 2014-10-09 63.076 132,910 -605 0.77% 8,383,440
2014-10-09 2014-10-07 62.746 133,515 -1,212 0.77% 8,377,509
2014-10-07 2014-10-03 56.141 134,727 +1,212 0.78% 7,563,709
2014-09-30 2014-09-26 61.755 133,515 +1,211 0.77% 8,245,232
2014-09-29 2014-09-25 62.746 132,304 -2,423 0.76% 8,301,524
2014-09-26 2014-09-24 62.746 134,727 -605 0.78% 8,453,557
2014-09-25 2014-09-23 62.085 135,332 +605 0.78% 8,402,134
2014-09-24 2014-09-22 61.425 134,727 -605 0.78% 8,275,587
2014-09-23 2014-09-19 59.443 135,332 +1,211 0.78% 8,044,596
2014-09-22 2014-09-18 60.764 134,121 +606 0.77% 8,149,779
2014-09-19 2014-09-17 61.425 133,515 -1,817 0.77% 8,201,140
2014-09-18 2014-09-16 56.141 135,332 -1,817 0.78% 7,597,674
2014-09-17 2014-09-15 61.095 137,149 +2,422 0.79% 8,379,066
2014-09-16 2014-09-12 66.048 134,727 +2,423 0.78% 8,898,481
2014-09-15 2014-09-11 68.360 132,304 +605 0.76% 9,044,292
2014-09-12 2014-09-10 68.690 131,699 +1,212 0.76% 9,046,426
2014-09-11 2014-09-08 68.360 130,487 +1,211 0.75% 8,920,082
2014-09-10 2014-09-05 70.011 129,276 +3,634 0.75% 9,050,759
2014-09-08 2014-09-04 75.295 125,642 -3,634 0.73% 9,460,213
2014-09-05 2014-09-03 70.341 129,276 -606 0.75% 9,093,451
2014-09-04 2014-09-02 67.369 129,882 -1,817 0.75% 8,750,047
2014-09-03 2014-09-01 66.048 131,699 +1,212 0.76% 8,698,487
2014-09-02 2014-08-29 67.699 130,487 +1,211 0.75% 8,833,897
2014-09-01 2014-08-28 71.662 129,276 +3,028 0.75% 9,264,220
2014-08-29 2014-08-27 70.341 126,248 +4,845 0.73% 8,880,458
2014-08-28 2014-08-26 76.286 121,403 +1,817 0.70% 9,261,315
2014-08-27 2014-08-25 80.909 119,586 +2,422 0.69% 9,675,595
2014-08-25 2014-08-21 86.853 117,164 +4,240 0.68% 10,176,096
2014-08-22 2014-08-20 88.835 112,924 -1,212 0.65% 10,031,590
2014-08-21 2014-08-19 88.174 114,136 +2,423 0.66% 10,063,873
2014-08-20 2014-08-18 92.468 111,713 -13,324 0.65% 10,329,825
2014-08-19 2014-08-15 91.147 125,037 -11,507 0.72% 11,396,693
2014-08-18 2014-08-14 87.844 136,544 -2,422 0.79% 11,994,592
2014-08-15 2014-08-13 84.542 138,966 -2,422 0.80% 11,748,428
2014-08-14 2014-08-12 77.937 141,388 +1,211 0.82% 11,019,345
2014-08-13 2014-08-11 80.579 140,177 +605 0.81% 11,295,301
2014-08-12 2014-08-08 83.221 139,572 +1,212 0.81% 11,615,291
2014-08-11 2014-08-07 84.542 138,360 -606 0.80% 11,697,196
2014-08-08 2014-08-06 83.881 138,966 -3,634 0.80% 11,656,643
2014-08-07 2014-08-05 80.579 142,600 -1,817 0.82% 11,490,544
2014-08-06 2014-08-04 78.597 144,417 +1,212 0.83% 11,350,801
2014-08-05 2014-08-01 76.946 143,205 +6,056 0.83% 11,019,080
2014-08-04 2014-07-31 86.523 137,149 +3,634 0.79% 11,866,569
2014-08-01 2014-07-30 86.853 133,515 +605 0.77% 11,596,236
2014-07-31 2014-07-29 87.184 132,910 +1,756 0.77% 11,587,582
2014-07-30 2014-07-28 87.844 131,154 +606 0.76% 11,521,112
2014-07-29 2014-07-25 87.514 130,548 +606 0.75% 11,424,767
2014-07-28 2014-07-24 86.853 129,942 +605 0.75% 11,285,909
2014-07-25 2014-07-23 89.826 129,337 +606 0.75% 11,617,774
2014-07-24 2014-07-22 90.816 128,731 +1,802 0.74% 11,690,877
2014-07-23 2014-07-21 91.807 126,929 +4,845 0.73% 11,652,977
2014-07-22 2014-07-18 87.844 122,084 -4,845 0.70% 10,724,366
2014-07-21 2014-07-17 87.184 126,929 +1,211 0.73% 11,066,136
2014-07-18 2014-07-16 88.505 125,718 -606 0.73% 11,126,626
2014-07-17 2014-07-15 89.826 126,324 +1,212 0.73% 11,347,129
2014-07-16 2014-07-14 91.147 125,112 -1,212 0.72% 11,403,529
2014-07-15 2014-07-11 91.807 126,324 +1,817 0.73% 11,597,434
2014-07-14 2014-07-10 94.119 124,507 -7 0.72% 11,718,442
2014-07-09 2014-07-07 93.128 124,514 +2,422 0.72% 11,595,742
2014-07-07 2014-07-03 93.458 122,092 -1,211 0.70% 11,410,505
2014-07-04 2014-07-02 94.779 123,303 +2,422 0.71% 11,686,562
2014-07-03 2014-06-30 95.109 120,881 +606 0.70% 11,496,927
2014-07-02 2014-06-27 94.119 120,275 +3,028 0.69% 11,320,131
2014-06-27 2014-06-25 87.184 117,247 +606 0.68% 10,222,024
2014-06-26 2014-06-24 88.505 116,641 +1,816 0.68% 10,323,270
2014-06-25 2014-06-23 87.844 114,825 +606 0.67% 10,086,705
2014-06-24 2014-06-20 88.835 114,219 +4,845 0.66% 10,146,631
2014-06-20 2014-06-18 91.807 109,374 -606 0.64% 10,041,304
2014-06-19 2014-06-17 93.788 109,980 +1,817 0.64% 10,314,859
2014-06-18 2014-06-16 89.165 108,163 +1,211 0.63% 9,644,367
2014-06-16 2014-06-12 94.449 106,952 +4,709 0.63% 10,101,507
2014-06-13 2014-06-11 96.761 102,243 +606 0.60% 9,893,101
2014-06-12 2014-06-10 93.128 101,637 +605 0.60% 9,465,252
2014-06-11 2014-06-09 96.430 101,032 -605 0.59% 9,742,559
2014-06-10 2014-06-06 97.091 101,637 +2,422 0.60% 9,868,029
2014-06-09 2014-06-05 95.770 99,215 -6,056 0.58% 9,501,815
2014-06-06 2014-06-04 82.230 105,271 +2,937 0.62% 8,656,440
2014-06-05 2014-06-03 86.853 102,334 +606 0.60% 8,888,059
2014-06-04 2014-05-30 87.514 101,728 +3,573 0.60% 8,902,616
2014-06-03 2014-05-29 89.495 98,155 +6,601 0.58% 8,784,417
2014-05-30 2014-05-28 97.091 91,554 -605 0.54% 8,889,061
2014-05-29 2014-05-27 99.072 92,159 +2,422 0.54% 9,130,409
2014-05-28 2014-05-26 100.063 89,737 +3,634 0.53% 8,979,361
2014-05-27 2014-05-23 98.742 86,103 +2,120 0.53% 8,501,992
2014-05-26 2014-05-22 100.063 83,983 +6,661 0.52% 8,403,598
2014-05-23 2014-05-21 97.091 77,322 -1,211 0.48% 7,507,263
2014-05-21 2014-05-19 71.002 78,533 +5,451 0.49% 5,575,989
2014-05-20 2014-05-16 70.672 73,082 -3,028 0.45% 5,164,823
2014-05-19 2014-05-15 71.332 76,110 +1,816 0.47% 5,429,086
2014-05-16 2014-05-14 65.718 74,294 -3,633 0.46% 4,882,453
2014-05-15 2014-05-13 71.332 77,927 +1,817 0.48% 5,558,696
2014-05-14 2014-05-12 73.644 76,110 +3,860 0.47% 5,605,028
2014-05-13 2014-05-09 73.314 72,250 -181 0.45% 5,296,904
2014-05-12 2014-05-08 67.699 72,431 -1,408 0.45% 4,903,538
2014-05-09 2014-05-07 57.792 73,839 +9,523 0.46% 4,267,319
2014-05-08 2014-05-05 50.527 64,316 +11,507 0.40% 3,249,688
2014-05-07 2014-05-02 37.317 52,809 -14,535 0.33% 1,970,687
2014-05-05 2014-04-30 31.043 67,344 -1,817 0.42% 2,090,538
2014-05-02 2014-04-29 30.382 69,161 -6,662 0.43% 2,101,263
2014-04-30 2014-04-28 29.391 75,823 -6,957 0.47% 2,228,549
2014-04-29 2014-04-25 27.410 82,780 +6,056 0.51% 2,269,001
2014-04-28 2014-04-24 27.740 76,724 -1,816 0.48% 2,128,344
2014-04-25 2014-04-23 26.419 78,540 -4,240 0.49% 2,074,971
2014-04-24 2014-04-22 25.098 82,780 -605 0.51% 2,077,640
2014-04-15 2014-04-11 21.135 83,385 -939 0.52% 1,762,378
2014-04-14 2014-04-10 21.466 84,324 -9,084 0.52% 1,810,072
2014-04-08 2014-04-04 21.135 93,408 +8,478 0.58% 1,974,219
2014-04-07 2014-04-03 21.466 84,930 +1,817 0.53% 1,823,080
2014-04-04 2014-04-02 21.466 83,113 -606 0.52% 1,784,077
2014-04-03 2014-04-01 21.796 83,719 -1,816 0.52% 1,824,732
2014-04-02 2014-03-31 22.456 85,535 +3,028 0.53% 1,920,808
2014-04-01 2014-03-28 22.126 82,507 -1,212 0.51% 1,825,563
2014-03-31 2014-03-27 22.126 83,719 -1,816 0.52% 1,852,380
2014-03-28 2014-03-26 23.447 85,535 +605 0.53% 2,005,550
2014-03-27 2014-03-25 24.438 84,930 -605 0.53% 2,075,506
2014-03-26 2014-03-24 23.447 85,535 +2,422 0.53% 2,005,550
2014-03-25 2014-03-21 21.135 83,113 -10,295 0.52% 1,756,629
2014-03-24 2014-03-20 19.154 93,408 +11,506 0.58% 1,789,136
2014-03-21 2014-03-19 26.419 81,902 +6,662 0.51% 2,163,793
2014-03-20 2014-03-18 28.401 75,240 +16,957 0.47% 2,136,872
2014-03-19 2014-03-17 29.061 58,283 +10,902 0.36% 1,693,775
2014-03-18 2014-03-14 24.438 47,381 +6,654 0.29% 1,157,890
2014-03-17 2014-03-13 19.154 40,727 -6,056 0.25% 780,085
2014-03-14 2014-03-12 16.512 46,783 +6,661 0.29% 772,484
2014-03-13 2014-03-11 17.503 40,122 +7,873 0.25% 702,247
2014-03-12 2014-03-10 16.842 32,249 +11,507 0.20% 543,147
2014-03-11 2014-03-07 13.705 20,742 -3,179 0.13% 284,269
2014-03-10 2014-03-06 12.054 23,921 -2,120 0.15% 288,339
2014-03-07 2014-03-05 11.063 26,041 -7,267 0.16% 288,094
2014-03-03 2014-02-27 9.907 33,308 +5,450 0.25% 329,990
2014-02-27 2014-02-25 9.907 27,858 +1,817 0.21% 275,996
2014-02-26 2014-02-24 10.568 26,041 -7,267 0.19% 275,194
2014-02-24 2014-02-20 9.577 33,308 -4,845 0.25% 318,991
2014-02-21 2014-02-19 10.072 38,153 -1,212 0.28% 384,291
2014-02-19 2014-02-17 10.072 39,365 -4,239 0.29% 396,498
2014-02-18 2014-02-14 10.072 43,604 +7,268 0.32% 439,195
2014-02-17 2014-02-13 13.705 36,336 +11,506 0.27% 497,985
2014-02-14 2014-02-12 10.733 24,830 +1,053 0.18% 266,496
2014-01-22 2014-01-20 10.403 23,777 +1,816 0.18% 247,343
2014-01-21 2014-01-17 10.237 21,961 +1,212 0.16% 224,825
2014-01-17 2014-01-15 10.733 20,749 -3,952 0.15% 222,696
2014-01-15 2014-01-13 10.403 24,701 +1,060 0.18% 256,955
2014-01-10 2014-01-08 11.228 23,641 -1,211 0.18% 265,446
2014-01-08 2014-01-06 11.393 24,852 -23 0.19% 283,147
2014-01-03 2013-12-31 11.063 24,875 -1,211 0.19% 275,194
2014-01-02 2013-12-27 11.558 26,086 +1,211 0.19% 301,514
2013-12-30 2013-12-24 10.898 24,875 +605 0.19% 271,087
2013-12-20 2013-12-18 11.228 24,270 +3,029 0.18% 272,508
2013-12-19 2013-12-17 11.724 21,241 +1,211 0.16% 249,020
2013-12-18 2013-12-16 12.384 20,030 +605 0.15% 248,052
2013-12-17 2013-12-13 13.210 19,425 -5,450 0.14% 256,597
2013-12-16 2013-12-12 11.558 24,875 +605 0.19% 287,516
2013-12-13 2013-12-11 12.219 24,270 -605 0.18% 296,553
2013-12-12 2013-12-10 12.714 24,875 -3,028 0.19% 316,268
2013-12-11 2013-12-09 13.045 27,903 +908 0.21% 363,981
2013-12-10 2013-12-06 13.045 26,995 -1,665 0.20% 352,137
2013-12-09 2013-12-05 11.228 28,660 +605 0.21% 321,800
2013-12-05 2013-12-03 12.714 28,055 +4,240 0.21% 356,699
2013-12-04 2013-12-02 12.879 23,815 -1,212 0.18% 306,723
2013-12-03 2013-11-29 12.549 25,027 +4,845 0.19% 314,068
2013-12-02 2013-11-28 13.705 20,182 -24,300 0.15% 276,594
2013-11-29 2013-11-27 10.237 44,482 -666 0.33% 455,383
2013-11-28 2013-11-26 10.733 45,148 -6,662 0.34% 484,566
2013-11-27 2013-11-25 11.393 51,810 -4,239 0.39% 590,288
2013-11-26 2013-11-22 9.742 56,049 +24,224 0.42% 546,036
2013-11-25 2013-11-21 10.898 31,825 -16,048 0.24% 346,828
2013-11-20 2013-11-18 6.010 47,873 -3,634 0.36% 287,735
2013-11-01 2013-10-30 6.308 51,507 -2,423 0.38% 324,886
2013-10-21 2013-10-17 5.218 53,930 +6,057 0.40% 281,397
2013-10-15 2013-10-10 5.251 47,873 +1,211 0.36% 251,373
2013-10-02 2013-09-27 5.152 46,662 -1,211 0.35% 240,392
2013-09-30 2013-09-26 4.788 47,873 -5,754 0.36% 229,240
2013-09-02 2013-08-29 6.010 53,627 +606 0.40% 322,319
2013-08-29 2013-08-27 5.317 53,021 -2,423 0.39% 281,906
2013-08-28 2013-08-26 6.308 55,444 -12,112 0.41% 349,719
2013-08-05 2013-08-01 4.227 67,556 -909 0.50% 285,565
2013-07-18 2013-07-16 3.798 68,465 -3,028 0.51% 260,015
2013-07-05 2013-07-03 3.864 71,493 -605 0.53% 276,236
2013-06-07 2013-06-05 4.095 72,098 -1,211 0.54% 295,241
2013-05-21 2013-05-16 4.359 73,309 +1,211 0.55% 319,567
2013-02-19 2013-02-15 4.722 72,098 -1,211 0.54% 340,479
2013-02-15 2013-02-08 4.722 73,309 -606 0.55% 346,198
2013-02-05 2013-02-01 4.458 73,915 -227 0.55% 329,532
2013-01-25 2013-01-23 4.788 74,142 -3,028 0.55% 355,029
2013-01-17 2013-01-15 4.524 77,170 -15 0.57% 349,141
2013-01-09 2013-01-07 4.590 77,185 -2,817 0.57% 354,306
2013-01-07 2013-01-03 4.425 80,002 -3,028 0.60% 354,027
2012-12-18 2012-12-14 4.392 83,030 +606 0.62% 364,685
2012-12-17 2012-12-13 4.425 82,424 +2,422 0.61% 364,745
2012-11-29 2012-11-27 4.095 80,002 +606 0.60% 327,607
2012-11-13 2012-11-09 5.020 79,396 +5,451 0.59% 398,541
2012-11-07 2012-11-05 5.053 73,945 +5,988 0.55% 373,621
2012-11-05 2012-11-01 4.755 67,957 -1,817 0.51% 323,168
2012-10-29 2012-10-25 5.185 69,774 -1,211 0.52% 361,763
2012-10-22 2012-10-18 5.086 70,985 +1,211 0.53% 361,009
2012-10-17 2012-10-15 4.888 69,774 -1,211 0.52% 341,025
2012-09-21 2012-09-19 4.855 70,985 -137 0.53% 344,600
2012-09-14 2012-09-12 4.855 71,122 +1,212 0.53% 345,265
2012-09-13 2012-09-11 4.722 69,910 -2,271 0.52% 330,146
2012-09-11 2012-09-07 4.788 72,181 +605 0.54% 345,639
2012-09-04 2012-08-31 5.020 71,576 +1,817 0.53% 359,288
2012-08-30 2012-08-28 5.053 69,759 -212 0.52% 352,471
2012-08-24 2012-08-22 5.878 69,971 -6,056 0.52% 411,310
2012-08-10 2012-08-08 5.218 76,027 +1,211 0.57% 396,694
2012-07-13 2012-07-11 5.482 74,816 +1,817 0.56% 410,142
2012-07-12 2012-07-10 6.010 72,999 +606 0.54% 438,752
2012-07-11 2012-07-09 5.944 72,393 -3,634 0.54% 430,329
2012-07-10 2012-07-06 6.407 76,027 +4,239 0.57% 487,081
2012-07-09 2012-07-05 6.638 71,788 +250 0.53% 476,518
2012-07-06 2012-07-04 6.638 71,538 +1,817 0.53% 474,858
2012-06-29 2012-06-27 6.440 69,721 +3,634 0.52% 448,983
2012-06-28 2012-06-26 6.638 66,087 +1,211 0.49% 438,675
2012-06-27 2012-06-25 6.869 64,876 -4,240 0.48% 445,634
2012-06-25 2012-06-21 6.605 69,116 +4,141 0.51% 456,499
2012-06-22 2012-06-20 6.572 64,975 -90 0.73% 427,003
2012-06-21 2012-06-19 6.638 65,065 +4,239 0.73% 431,892
2012-06-19 2012-06-15 6.902 60,826 +1,817 0.68% 419,824
2012-06-18 2012-06-14 7.265 59,009 +2,422 0.66% 428,718
2012-06-15 2012-06-13 6.737 56,587 -6,132 0.63% 381,222
2012-06-13 2012-06-11 6.803 62,719 -7,267 0.70% 426,675
2012-06-11 2012-06-07 6.770 69,986 -3,028 0.78% 473,801
2012-06-06 2012-06-04 6.803 73,014 -1,211 0.82% 496,712
2012-05-24 2012-05-22 7.045 74,225 -1,695 0.83% 522,926
2012-05-21 2012-05-17 7.301 75,920 +1,249 0.82% 554,317
2012-05-11 2012-05-09 7.910 74,671 -1,874 0.81% 590,631
2012-05-10 2012-05-08 7.878 76,545 -7,487 0.83% 603,003
2012-05-09 2012-05-07 6.405 84,032 -624 0.91% 538,198
2012-05-08 2012-05-04 6.533 84,656 -1,249 0.92% 553,038
2012-05-07 2012-05-03 7.173 85,905 -1,874 0.93% 616,217
2012-05-04 2012-05-02 7.590 87,779 +2,498 0.95% 666,202
2012-05-03 2012-04-30 7.045 85,281 -5,230 0.92% 600,817
2012-04-30 2012-04-26 6.405 90,511 -2,124 0.98% 579,694
2012-04-24 2012-04-20 5.188 92,635 +625 1.00% 480,571
2012-04-23 2012-04-19 4.996 92,010 +1,873 1.00% 459,650
2012-04-20 2012-04-18 4.964 90,137 -3,122 0.98% 447,406
2012-04-18 2012-04-16 5.380 93,259 -1,249 1.01% 501,727
2012-04-13 2012-04-11 5.732 94,508 -625 1.02% 541,737
2012-04-12 2012-04-10 5.956 95,133 -1,874 1.03% 566,645
2012-04-03 2012-03-30 6.789 97,007 -1,405 1.05% 658,576
2012-04-02 2012-03-29 6.789 98,412 -5,621 1.07% 668,115
2012-03-30 2012-03-28 7.237 104,033 +2,498 1.13% 752,917
2012-03-29 2012-03-27 7.461 101,535 +2,499 1.10% 757,598
2012-03-28 2012-03-26 7.461 99,036 +8,431 1.07% 738,952
2012-03-27 2012-03-23 7.525 90,605 +1,811 0.98% 681,848
2012-03-23 2012-03-21 7.942 88,794 -3,747 0.96% 705,184
2012-03-22 2012-03-20 8.166 92,541 -625 1.00% 755,686
2012-03-21 2012-03-19 7.878 93,166 -640 1.01% 733,939
2012-03-20 2012-03-16 8.806 93,806 +3,123 1.02% 826,096
2012-03-19 2012-03-15 8.967 90,683 -3,123 0.98% 813,114
2012-03-16 2012-03-14 8.967 93,806 +3,123 1.02% 841,116
2012-03-15 2012-03-13 9.447 90,683 -11,866 0.98% 856,673
2012-03-14 2012-03-12 9.287 102,549 +7,806 1.11% 952,350
2012-03-13 2012-03-09 8.967 94,743 +3,748 1.03% 849,518
2012-03-12 2012-03-08 8.006 90,995 +1,873 0.99% 728,492
2012-03-09 2012-03-07 7.846 89,122 +4,372 0.97% 699,227
2012-03-06 2012-03-02 8.326 84,750 +84,750 0.92% 705,635
2012-03-05 2012-03-01 8.326 0 -1,535,741
2012-02-21 2012-02-17 9.607 1,535,741 +1,458,954 19.96% 14,753,889
2012-02-20 2012-02-16 10.888 76,787 -3,123 1.00% 836,053
2012-02-17 2012-02-15 10.888 79,910 -1,405 1.04% 870,056
2012-02-16 2012-02-14 11.528 81,315 -187 1.06% 937,433
2012-02-14 2012-02-10 12.169 81,502 -2,444 1.06% 991,789
2012-02-13 2012-02-09 12.169 83,946 +109 1.09% 1,021,529
2012-02-10 2012-02-08 12.809 83,837 -1,561 1.09% 1,073,898
2012-02-09 2012-02-07 12.809 85,398 +2,748 1.11% 1,093,893
2012-02-08 2012-02-06 12.169 82,650 +4,856 1.07% 1,005,759
2012-02-06 2012-02-02 13.450 77,794 -960 1.01% 1,046,316
2012-02-03 2012-02-01 11.528 78,754 -1,796 1.02% 907,909
2012-02-02 2012-01-31 12.809 80,550 +9,025 1.05% 1,031,794
2012-02-01 2012-01-30 12.809 71,525 -1,304 0.93% 916,189
2012-01-31 2012-01-27 14.090 72,829 +937 0.95% 1,026,182
2012-01-30 2012-01-26 14.090 71,892 -3,958 0.93% 1,012,979
2012-01-27 2012-01-20 17.933 75,850 +10,234 0.99% 1,360,225
2012-01-26 2012-01-19 17.293 65,616 -562 0.85% 1,134,673
2012-01-20 2012-01-18 13.450 66,178 -5,597 0.86% 890,082
2012-01-19 2012-01-17 12.809 71,775 -1,405 0.93% 919,391
2012-01-18 2012-01-16 11.528 73,180 +40,657 0.95% 843,650
2012-01-17 2012-01-13 30.102 32,523 -1,381 0.42% 979,007
2012-01-16 2012-01-12 30.742 33,904 -37,731 0.44% 1,042,292
2012-01-13 2012-01-11 30.742 71,635 +492 0.93% 2,202,236
2012-01-12 2012-01-10 29.462 71,143 -2,342 0.92% 2,095,981
2012-01-11 2012-01-09 30.742 73,485 -702 0.96% 2,259,109
2012-01-10 2012-01-06 32.023 74,187 +52,455 0.96% 2,375,719
2012-01-09 2012-01-05 39.709 21,732 +421 1.41% 862,956
2012-01-06 2012-01-04 39.069 21,311 +17,917 1.38% 832,590
2012-01-05 2012-01-03 96.070 3,394 +1,147 0.22% 326,062
2012-01-04 2011-12-30 115.284 2,247 +211 0.15% 259,044
2012-01-03 2011-12-29 108.880 2,036 +750 0.13% 221,679
2011-12-30 2011-12-28 153.712 1,286 -10,141 0.08% 197,674
2011-12-29 2011-12-23 176.129 11,427 +46 0.74% 2,012,622
2011-12-28 2011-12-22 69.171 11,381 +10,633 0.74% 787,230
2011-12-23 2011-12-21 73.013 748 -67,748 0.05% 54,614
2011-12-22 2011-12-20 79.418 68,496 +11,124 0.89% 5,439,815
2011-12-21 2011-12-19 81.980 57,372 +6,558 0.75% 4,703,349
2011-12-20 2011-12-16 85.823 50,814 +46,255 0.66% 4,360,994
2011-12-19 2011-12-15 89.665 4,559 +235 0.06% 408,785
2011-12-16 2011-12-14 92.227 4,324 -72,604 0.06% 398,791
2011-12-15 2011-12-13 92.227 76,928 +72,369 1.00% 7,094,866
2011-12-14 2011-12-12 93.508 4,559 -185,840 0.06% 426,304
2011-12-13 2011-12-09 94.789 190,399 +117 2.47% 18,047,774
2011-12-09 2011-12-07 94.789 190,282 -117 2.47% 18,036,684
2011-12-08 2011-12-06 96.070 190,399 -235 2.47% 18,291,663
2011-12-07 2011-12-05 92.227 190,634 -702 2.48% 17,581,670
2011-12-06 2011-12-02 97.351 191,336 -117 2.49% 18,626,770
2011-12-05 2011-12-01 99.913 191,453 -515 2.49% 19,128,638
2011-11-30 2011-11-28 103.756 191,968 -118 2.49% 19,917,789
2011-11-28 2011-11-24 103.756 192,086 +1,289 2.50% 19,930,032
2011-11-23 2011-11-21 96.070 190,797 +468 2.48% 18,329,899
2011-11-18 2011-11-16 96.070 190,329 -234 2.47% 18,284,938
2011-11-17 2011-11-15 92.227 190,563 +179,787 2.48% 17,575,122
2011-11-16 2011-11-14 92.227 10,776 -42,274 0.14% 993,842
2011-11-15 2011-11-11 90.946 53,050 +117 0.69% 4,824,708
2011-11-14 2011-11-10 94.789 52,933 -234 0.69% 5,017,478
2011-11-11 2011-11-09 93.508 53,167 +24,763 0.69% 4,971,555
2011-11-10 2011-11-08 102.475 28,404 +21,664 0.37% 2,910,695
2011-11-09 2011-11-07 106.318 6,740 +234 0.09% 716,581
2011-11-08 2011-11-04 99.913 6,506 +937 0.08% 650,034
2011-11-01 2011-10-28 92.227 5,569 +234 0.07% 513,614
2011-10-28 2011-10-26 89.665 5,335 -469 0.07% 478,365
2011-10-26 2011-10-24 92.227 5,804 -234 0.08% 535,288
2011-10-25 2011-10-21 80.699 6,038 -164 0.08% 487,260
2011-10-24 2011-10-20 67.890 6,202 -15 0.08% 421,051
2011-10-21 2011-10-19 64.047 6,217 -1,171 0.08% 398,179
2011-10-20 2011-10-18 56.361 7,388 -250 0.10% 416,396
2011-10-18 2011-10-14 55.721 7,638 +1,171 0.11% 425,595
2011-10-17 2011-10-13 56.361 6,467 -4,216 0.09% 364,488
2011-10-14 2011-10-12 55.721 10,683 -2,030 0.15% 595,264
2011-10-13 2011-10-11 48.676 12,713 +118 0.18% 618,812
2011-10-11 2011-10-07 45.473 12,595 +1,112 0.18% 572,735
2011-10-10 2011-10-06 45.473 11,483 -1,991 0.16% 522,169
2011-10-07 2011-10-04 39.069 13,474 +1,874 0.19% 526,409
2011-10-06 2011-10-03 43.552 11,600 +5,387 0.16% 505,201
2011-10-04 2011-09-30 48.676 6,213 -118 0.09% 302,421
2011-10-03 2011-09-28 48.676 6,331 -936 0.09% 308,165
2011-09-30 2011-09-27 53.799 7,267 -792 0.10% 390,959
2011-09-28 2011-09-26 45.473 8,059 -952 0.11% 366,469
2011-09-27 2011-09-23 32.023 9,011 +78 0.13% 288,563
2011-09-23 2011-09-21 35.226 8,933 -9,134 0.13% 314,671
2011-09-19 2011-09-15 15.371 18,067 -820 0.26% 277,712
2011-09-16 2011-09-14 15.371 18,887 +468 0.27% 290,316
2011-09-14 2011-09-09 14.859 18,419 -819 0.28% 273,685
2011-09-12 2011-09-08 15.115 19,238 -156 0.29% 290,783
2011-09-09 2011-09-07 13.834 19,394 -820 0.36% 268,299
2011-09-08 2011-09-06 12.937 20,214 +234 0.37% 261,518
2011-09-07 2011-09-05 11.528 19,980 -3,279 0.37% 230,338
2011-09-02 2011-08-31 7.558 23,259 -4,333 0.43% 175,780
2011-07-21 2011-07-19 9.991 27,592 -46 0.51% 275,680
2011-07-18 2011-07-14 9.863 27,638 +1,171 0.51% 272,599
2011-06-08 2011-06-03 12.937 26,467 -820 0.49% 342,415
2011-06-07 2011-06-02 11.144 27,287 -468 0.50% 304,090
2011-05-20 2011-05-18 12.041 27,755 -1,991 0.51% 334,192
2011-05-17 2011-05-13 11.657 29,746 +819 0.55% 346,735
2011-05-12 2011-05-09 11.913 28,927 -234 0.53% 344,599
2011-04-19 2011-04-15 13.066 29,161 +1,640 0.53% 381,004
2011-03-24 2011-03-22 12.425 27,521 -1,640 0.50% 341,950
2011-03-02 2011-02-28 14.090 29,161 -819 0.53% 410,887
2011-03-01 2011-02-25 13.578 29,980 +819 0.55% 407,066
2011-02-24 2011-02-22 12.809 29,161 +1,640 0.53% 373,534
2011-01-26 2011-01-24 14.090 27,521 -1,171 0.50% 387,779
2011-01-25 2011-01-21 14.090 28,692 +1,171 0.53% 404,279
2011-01-12 2011-01-10 15.115 27,521 -469 0.50% 415,981
2011-01-11 2011-01-07 15.115 27,990 +469 0.51% 423,070
2011-01-05 2011-01-03 15.243 27,521 -1,171 0.50% 419,506
2011-01-04 2010-12-31 15.884 28,692 -937 0.53% 455,732
2010-12-20 2010-12-16 13.834 29,629 +702 0.54% 409,891
2010-12-15 2010-12-13 12.681 28,927 -31 0.53% 366,831
2010-12-10 2010-12-08 14.346 28,958 +352 0.61% 415,445
2010-12-08 2010-12-06 14.987 28,606 -3,748 0.60% 428,717
2010-11-30 2010-11-26 14.346 32,354 -351 0.68% 464,166
2010-11-29 2010-11-25 15.243 32,705 -125 0.69% 498,527
2010-11-18 2010-11-16 15.243 32,830 +937 0.69% 500,432
2010-11-16 2010-11-12 15.756 31,893 +1,171 0.67% 502,490
2010-11-15 2010-11-11 16.524 30,722 -234 0.65% 507,652
2010-11-12 2010-11-10 16.524 30,956 +4,215 0.65% 511,519
2010-11-08 2010-11-04 17.677 26,741 +235 0.56% 472,698
2010-10-29 2010-10-27 18.189 26,506 +351 0.56% 482,125
2010-10-22 2010-10-20 17.421 26,155 -2,342 0.55% 455,639
2010-10-21 2010-10-19 17.549 28,497 -3,396 0.60% 500,089
2010-10-19 2010-10-15 18.445 31,893 +2,108 0.67% 588,281
2010-10-18 2010-10-14 18.445 29,785 +819 0.63% 549,398
2010-10-06 2010-10-04 17.805 28,966 -1,171 0.61% 515,740
2010-09-29 2010-09-27 17.933 30,137 +235 0.64% 540,450
2010-09-22 2010-09-20 17.036 29,902 +234 0.63% 509,424
2010-09-20 2010-09-16 17.421 29,668 +937 0.63% 516,838
2010-09-17 2010-09-15 17.677 28,731 -1,874 0.61% 507,875
2010-09-10 2010-09-08 17.933 30,605 +234 0.65% 548,842
2010-09-09 2010-09-07 17.036 30,371 +2,459 0.64% 517,414
2010-09-08 2010-09-06 17.549 27,912 +703 0.59% 489,823
2010-09-06 2010-09-02 18.317 27,209 +1,639 0.57% 498,398
2010-09-03 2010-09-01 18.061 25,570 -1,171 0.54% 461,825
2010-09-01 2010-08-30 19.214 26,741 +1,171 0.56% 513,802
2010-08-25 2010-08-23 19.470 25,570 -2,342 0.54% 497,854
2010-08-23 2010-08-19 20.751 27,912 -2,927 0.59% 579,206
2010-08-20 2010-08-18 19.855 30,839 -4,801 0.65% 612,293
2010-08-10 2010-08-06 16.524 35,640 +2,342 0.75% 588,918
2010-08-05 2010-08-03 16.140 33,298 +3,161 0.70% 537,423
2010-08-02 2010-07-29 17.036 30,137 +703 0.64% 513,427
2010-07-30 2010-07-28 17.549 29,434 +3,864 0.62% 516,532
2010-07-29 2010-07-27 18.317 25,570 -1,405 0.54% 468,375
2010-07-28 2010-07-26 19.855 26,975 +937 0.57% 535,575
2010-07-27 2010-07-23 21.135 26,038 +586 0.55% 550,324
2010-07-26 2010-07-22 18.702 25,452 -118 0.54% 475,995
2010-07-23 2010-07-21 20.495 25,570 +4,802 0.54% 524,056
2010-07-22 2010-07-20 24.082 20,768 -63 0.44% 500,126
2010-07-21 2010-07-19 23.441 20,831 -1,756 0.44% 488,302
2010-07-20 2010-07-16 20.239 22,587 -117 0.48% 457,133
2010-07-15 2010-07-13 20.367 22,704 -235 0.48% 462,410
2010-07-13 2010-07-09 19.598 22,939 -3,513 0.48% 449,566
2010-07-12 2010-07-08 17.805 26,452 +820 0.56% 470,978
2010-07-09 2010-07-07 18.445 25,632 -1,288 0.54% 472,794
2010-07-06 2010-07-02 16.652 26,920 -703 0.57% 448,276
2010-07-02 2010-06-29 17.933 27,623 -819 0.58% 495,366
2010-06-30 2010-06-28 18.830 28,442 -2,928 0.60% 535,556
2010-06-24 2010-06-22 18.317 31,370 -703 0.66% 574,616
2010-06-23 2010-06-21 18.830 32,073 -10,422 0.68% 603,927
2010-06-21 2010-06-17 16.524 42,495 +1,757 0.90% 702,190
2010-06-18 2010-06-15 15.884 40,738 -4,216 0.86% 647,066
2010-06-17 2010-06-14 15.499 44,954 +4,801 0.95% 696,756
2010-06-15 2010-06-11 14.987 40,153 -1,171 0.85% 601,771
2010-06-14 2010-06-10 15.115 41,324 -1,756 0.87% 624,614
2010-06-11 2010-06-09 14.731 43,080 -6,207 0.91% 634,601
2010-06-09 2010-06-07 12.809 49,287 -5,738 1.04% 631,335
2010-06-08 2010-06-04 13.066 55,025 +1,406 1.16% 718,931
2010-06-07 2010-06-03 12.809 53,619 -937 1.13% 686,825
2010-06-04 2010-06-02 13.066 54,556 +11,476 1.15% 712,804
2010-06-03 2010-06-01 13.322 43,080 -820 0.91% 573,900
2010-06-02 2010-05-31 11.528 43,900 -1,171 0.93% 506,098
2010-06-01 2010-05-28 11.785 45,071 -820 0.95% 531,144
2010-05-31 2010-05-27 10.504 45,891 +1,991 0.97% 482,024
2010-05-28 2010-05-26 10.119 43,900 -937 0.93% 444,241
2010-05-26 2010-05-24 12.425 44,837 -3,513 0.95% 557,103
2010-05-25 2010-05-20 12.553 48,350 +7,848 1.02% 606,946
2010-05-20 2010-05-18 13.706 40,502 +235 1.28% 555,121
2010-05-18 2010-05-14 14.859 40,267 +1,171 1.27% 598,321
2010-05-14 2010-05-12 14.987 39,096 +702 1.24% 585,930
2010-05-13 2010-05-11 14.987 38,394 -1,171 1.21% 575,409
2010-05-12 2010-05-10 14.475 39,565 +1,171 1.25% 572,686
2010-05-07 2010-05-05 15.243 38,394 +703 1.21% 585,245
2010-05-06 2010-05-04 16.140 37,691 -6,441 1.19% 608,325
2010-05-05 2010-05-03 18.061 44,132 +937 1.40% 797,076
2010-05-04 2010-04-30 19.214 43,195 +2,928 1.37% 829,950
2010-05-03 2010-04-29 17.933 40,267 +1,288 1.27% 722,112
2010-04-30 2010-04-28 19.214 38,979 +2,342 1.23% 748,944
2010-04-28 2010-04-26 17.677 36,637 +1,054 1.16% 647,629
2010-04-27 2010-04-23 17.933 35,583 +2,459 1.13% 638,113
2010-04-26 2010-04-22 19.598 33,124 +11,359 1.05% 649,175
2010-04-23 2010-04-21 18.744 21,765 +1,506 0.69% 407,971
2010-04-22 2010-04-20 16.782 20,259 -6,795 0.64% 339,978
2010-04-21 2010-04-19 16.389 27,054 -2,140 0.66% 443,389
2010-04-20 2010-04-16 15.898 29,194 -6,266 0.71% 464,137
2010-04-19 2010-04-15 17.370 35,460 +8,824 0.86% 615,955
2010-04-16 2010-04-14 13.150 26,636 +1,223 0.65% 350,276
2010-04-15 2010-04-13 12.267 25,413 -8,560 0.62% 311,748
2010-04-09 2010-04-07 12.071 33,973 +1,529 0.82% 410,087
2010-03-31 2010-03-29 11.384 32,444 -306 0.79% 369,343
2010-03-30 2010-03-26 11.580 32,750 -1,223 0.79% 379,254
2010-03-19 2010-03-17 12.365 33,973 +153 0.82% 420,089
2010-03-17 2010-03-15 11.875 33,820 +1,834 0.82% 401,602
2010-03-16 2010-03-12 11.580 31,986 +306 0.78% 370,407
2010-03-15 2010-03-11 11.580 31,680 -1,834 0.77% 366,863
2010-03-08 2010-03-04 11.286 33,514 -2,140 0.81% 378,235
2010-03-04 2010-03-02 12.758 35,654 -1,528 0.86% 454,872
2010-02-24 2010-02-22 10.991 37,182 +2,140 0.90% 408,684
2010-02-19 2010-02-17 12.365 35,042 +2,139 0.85% 433,308
2010-02-18 2010-02-12 12.562 32,903 +2,140 0.80% 413,316
2010-02-17 2010-02-11 15.211 30,763 -3,057 0.75% 467,948
2010-02-09 2010-02-05 10.795 33,820 -1,070 0.98% 365,093
2010-01-25 2010-01-21 12.267 34,890 +306 1.01% 428,004
2010-01-21 2010-01-19 12.365 34,584 +2,598 1.01% 427,645
2010-01-19 2010-01-15 14.034 31,986 +306 0.93% 448,883
2010-01-18 2010-01-14 13.739 31,680 -1,528 0.92% 435,262
2010-01-12 2010-01-08 13.249 33,208 -10,088 0.97% 439,960
2010-01-07 2010-01-05 13.347 43,296 -1,070 1.26% 577,862
2010-01-05 2009-12-31 13.739 44,366 +611 1.29% 609,559
2009-12-29 2009-12-24 13.249 43,755 +153 1.27% 579,694
2009-12-21 2009-12-17 13.445 43,602 +1,070 1.27% 586,225
2009-12-18 2009-12-16 13.543 42,532 +611 1.24% 576,013
2009-12-17 2009-12-15 14.721 41,921 +1,223 1.22% 617,106
2009-12-16 2009-12-14 15.506 40,698 -1,834 1.18% 631,055
2009-12-15 2009-12-11 15.506 42,532 -41 1.24% 659,493
2009-12-14 2009-12-10 15.310 42,573 +1,070 1.24% 651,772
2009-12-11 2009-12-09 15.408 41,503 +612 1.21% 639,464
2009-12-10 2009-12-08 15.898 40,891 +1,222 1.19% 650,100
2009-12-09 2009-12-07 15.702 39,669 +5,809 1.15% 622,886
2009-12-08 2009-12-04 15.211 33,860 +1,222 0.99% 515,058
2009-12-07 2009-12-03 15.113 32,638 +459 0.95% 493,266
2009-12-03 2009-12-01 15.702 32,179 +458 0.94% 505,277
2009-11-26 2009-11-24 15.408 31,721 +5,044 0.92% 488,747
2009-11-24 2009-11-20 13.936 26,677 +1,529 0.78% 371,760
2009-11-20 2009-11-18 13.739 25,148 -1,070 0.73% 345,516
2009-11-18 2009-11-16 15.015 26,218 +153 0.76% 393,666
2009-11-16 2009-11-12 15.604 26,065 +1,222 0.76% 406,717
2009-11-13 2009-11-11 16.291 24,843 +1,070 0.72% 404,715
2009-11-09 2009-11-05 17.861 23,773 +2,904 0.69% 424,612
2009-11-06 2009-11-04 15.996 20,869 -2,394 0.61% 333,831
2009-10-16 2009-10-14 13.739 23,263 -612 0.68% 319,618
2009-10-09 2009-10-07 13.641 23,875 +612 0.69% 325,683
2009-09-22 2009-09-18 14.328 23,263 +1,223 0.68% 333,316
2009-09-21 2009-09-17 15.015 22,040 -3,822 0.64% 330,933
2009-09-09 2009-09-07 12.954 25,862 +1,376 0.75% 335,022
2009-09-07 2009-09-03 12.954 24,486 +459 0.71% 317,197
2009-08-31 2009-08-27 13.543 24,027 +1,987 0.70% 325,399
2009-08-27 2009-08-25 14.328 22,040 -1,987 0.64% 315,792
2009-08-25 2009-08-21 13.347 24,027 -2,293 0.70% 320,683
2009-08-24 2009-08-20 13.543 26,320 +1,987 0.77% 356,453
2009-08-20 2009-08-18 13.543 24,333 +764 0.71% 329,543
2009-08-11 2009-08-07 13.739 23,569 -1,528 0.69% 323,822
2009-08-07 2009-08-05 13.936 25,097 -153 0.73% 349,742
2009-08-04 2009-07-31 14.328 25,250 +1,834 0.73% 361,786
2009-07-27 2009-07-23 14.524 23,416 +4,127 0.68% 340,104
2009-07-17 2009-07-15 14.819 19,289 +917 0.56% 285,841
2009-07-03 2009-06-30 15.604 18,372 -6,725 0.53% 286,676
2009-06-26 2009-06-24 16.782 25,097 -41 0.73% 421,168
2009-06-19 2009-06-17 17.370 25,138 +611 0.73% 436,658
2009-06-18 2009-06-16 17.665 24,527 +2,904 0.71% 433,265
2009-06-16 2009-06-12 19.922 21,623 -1,070 0.63% 430,774
2009-06-15 2009-06-11 19.628 22,693 -2,598 0.66% 445,409
2009-06-12 2009-06-10 20.609 25,291 -2,598 0.74% 521,222
2009-06-10 2009-06-08 19.431 27,889 +1,070 0.81% 541,920
2009-06-09 2009-06-05 20.315 26,819 +682 0.78% 544,816
2009-06-08 2009-06-04 18.156 26,137 +2,599 0.76% 474,531
2009-06-05 2009-06-03 18.450 23,538 +1,834 0.68% 434,275
2009-06-04 2009-06-02 18.646 21,704 +611 0.63% 404,698
2009-06-03 2009-06-01 19.726 21,093 -540 0.61% 416,075
2009-06-02 2009-05-29 19.628 21,633 +1,223 0.63% 424,604
2009-06-01 2009-05-27 22.375 20,410 -1,834 0.59% 456,683
2009-05-29 2009-05-26 17.959 22,244 -1,681 0.65% 399,486
2009-05-26 2009-05-22 17.469 23,925 +305 0.70% 417,935
2009-05-19 2009-05-15 15.800 23,620 -581 0.69% 373,201
2009-05-18 2009-05-14 14.917 24,201 -10,699 0.70% 361,006
2009-05-14 2009-05-12 14.721 34,900 +1,794 1.02% 513,752
2009-05-13 2009-05-11 15.604 33,106 -673 0.96% 516,584
2009-05-12 2009-05-08 15.604 33,779 +2,140 0.98% 527,086
2009-05-11 2009-05-07 16.389 31,639 +458 0.92% 518,533
2009-05-08 2009-05-06 16.291 31,181 +1,070 0.91% 507,967
2009-05-07 2009-05-05 15.996 30,111 -1,222 0.88% 481,670
2009-05-06 2009-05-04 17.174 31,333 -612 0.91% 538,118
2009-05-04 2009-04-29 13.052 31,945 -5,197 0.93% 416,957
2009-04-28 2009-04-24 14.524 37,142 +1,835 1.08% 539,466
2009-04-27 2009-04-23 15.604 35,307 +152 1.03% 550,928
2009-04-24 2009-04-22 15.604 35,155 +7,337 1.02% 548,557
2009-04-23 2009-04-21 19.039 27,818 +2,751 0.81% 529,621
2009-04-22 2009-04-20 15.506 25,067 +2,853 0.73% 388,684
2009-04-20 2009-04-16 11.090 22,214 -2,139 0.65% 246,344
2009-04-17 2009-04-15 10.501 24,353 +214 0.71% 255,725
2009-04-16 2009-04-14 10.403 24,139 +1,375 0.70% 251,109
2009-04-09 2009-04-07 11.777 22,764 +398 0.66% 268,082
2009-04-06 2009-04-02 12.758 22,366 -612 0.65% 285,344
2009-03-31 2009-03-27 10.403 22,978 -1,223 0.67% 239,032
2009-03-30 2009-03-26 9.814 24,201 +306 0.70% 237,504
2009-03-12 2009-03-10 9.225 23,895 +917 0.70% 220,431
2009-03-03 2009-02-27 9.029 22,978 -1,834 0.67% 207,461
2009-02-26 2009-02-24 9.323 24,812 +6,114 0.72% 231,325
2009-02-25 2009-02-23 9.618 18,698 +1,834 0.54% 179,828
2009-02-20 2009-02-18 9.814 16,864 +459 0.49% 165,500
2009-02-17 2009-02-13 10.991 16,405 -1,835 0.48% 180,315
2009-02-09 2009-02-05 9.421 18,240 +21 0.53% 171,844
2009-02-03 2009-01-30 8.734 18,219 +204 0.53% 159,130
2009-01-22 2009-01-20 10.599 18,015 +1,528 0.52% 190,939
2009-01-14 2009-01-12 12.071 16,487 -224 0.48% 199,014
2009-01-08 2009-01-06 13.249 16,711 +16,711 0.49% 221,398
2008-12-18 2008-12-16 16.193 0 -16,935
2008-12-16 2008-12-12 16.193 16,935 +2,038 0.49% 274,225
2008-12-15 2008-12-11 17.174 14,897 +1,019 0.43% 255,843
2008-12-12 2008-12-10 16.683 13,878 -204 0.40% 231,533
2008-12-11 2008-12-09 17.174 14,082 +204 0.41% 241,846
2008-12-10 2008-12-08 18.646 13,878 -2,140 0.40% 258,772
2008-12-09 2008-12-05 14.230 16,018 +407 0.47% 227,936
2008-12-08 2008-12-04 13.739 15,611 -203 0.45% 214,485
2008-12-05 2008-12-03 14.230 15,814 +101 0.46% 225,033
2008-12-02 2008-11-28 14.721 15,713 -733 0.46% 231,306
2008-11-21 2008-11-19 16.193 16,446 -2,038 0.48% 266,306
2008-11-20 2008-11-18 16.683 18,484 -632 0.54% 308,377
2008-11-19 2008-11-17 17.665 19,116 +2,038 0.56% 337,681
2008-11-18 2008-11-14 18.156 17,078 -1,223 0.50% 310,060
2008-11-17 2008-11-13 16.193 18,301 -204 0.53% 296,344
2008-11-14 2008-11-12 18.156 18,505 +1,121 0.54% 335,968
2008-11-13 2008-11-11 18.156 17,384 +449 0.51% 315,616
2008-11-12 2008-11-10 19.628 16,935 +407 0.49% 332,393
2008-11-10 2008-11-06 20.118 16,528 +2,853 0.48% 332,515
2008-11-07 2008-11-05 21.100 13,675 +3,934 0.40% 288,538
2008-11-06 2008-11-04 26.007 9,741 -1,570 0.28% 253,330
2008-11-05 2008-11-03 18.156 11,311 +204 0.33% 205,357
2008-11-04 2008-10-31 19.137 11,107 +387 0.32% 212,554
2008-11-03 2008-10-30 21.590 10,720 +1,019 0.31% 231,449
2008-10-31 2008-10-29 18.646 9,701 -305 0.28% 180,887
2008-10-29 2008-10-27 12.758 10,006 +203 0.29% 127,656
2008-10-27 2008-10-23 14.230 9,803 -203 0.29% 139,497
2008-10-24 2008-10-22 16.193 10,006 +61 0.29% 162,025
2008-10-23 2008-10-21 18.646 9,945 +204 0.29% 185,437
2008-10-22 2008-10-20 21.590 9,741 -408 0.28% 210,312
2008-10-21 2008-10-17 23.062 10,149 +82 0.30% 234,061
2008-10-20 2008-10-16 23.553 10,067 +733 0.29% 237,109
2008-10-17 2008-10-15 24.534 9,334 +102 0.27% 229,005
2008-10-15 2008-10-13 22.081 9,232 +306 0.27% 203,852
2008-10-14 2008-10-10 19.628 8,926 -815 0.26% 175,196
2008-10-13 2008-10-09 23.062 9,741 -612 0.28% 224,651
2008-10-10 2008-10-08 22.572 10,353 +489 0.30% 233,685
2008-10-09 2008-10-06 27.479 9,864 +1,610 0.29% 271,049
2008-10-08 2008-10-03 42.690 8,254 -1,406 0.24% 352,363
2008-10-06 2008-10-02 38.274 9,660 -346 0.28% 369,725
2008-10-03 2008-09-30 29.441 10,006 +40 0.29% 294,591
2008-10-02 2008-09-29 26.007 9,966 +286 0.29% 259,181
2008-09-30 2008-09-26 24.044 9,680 -1,549 0.28% 232,744
2008-09-29 2008-09-25 17.174 11,229 +530 0.33% 192,849
2008-09-26 2008-09-24 12.267 10,699 +41 0.31% 131,247
2008-09-23 2008-09-19 6.870 10,658 +611 0.31% 73,217
2008-09-22 2008-09-18 9.323 10,047 +204 0.29% 93,669
2008-09-17 2008-09-12 12.267 9,843 +611 0.29% 120,747
2008-09-04 2008-09-02 14.230 9,232 -815 0.27% 131,371
2008-08-28 2008-08-26 14.230 10,047 +408 0.29% 142,969
2008-08-27 2008-08-25 15.211 9,639 +407 0.28% 146,623
2008-08-18 2008-08-14 27.479 9,232 -367 0.27% 253,683
2008-08-07 2008-08-04 39.255 9,599 -346 0.28% 376,811
2008-08-05 2008-08-01 35.820 9,945 +367 0.29% 356,234
2008-08-04 2008-07-31 34.348 9,578 +591 0.28% 328,988
2008-07-30 2008-07-28 40.237 8,987 -21 0.26% 361,606
2008-07-29 2008-07-25 41.709 9,008 -815 0.26% 375,711
2008-07-23 2008-07-21 45.634 9,823 -122 0.29% 448,264
2008-07-21 2008-07-17 46.616 9,945 +204 0.29% 463,592
2008-07-18 2008-07-16 46.125 9,741 +265 0.28% 449,302
2008-07-17 2008-07-15 47.597 9,476 +61 0.28% 451,028
2008-07-15 2008-07-11 48.088 9,415 -306 0.27% 452,745
2008-07-14 2008-07-10 42.199 9,721 -102 0.28% 410,220
2008-07-08 2008-07-04 45.143 9,823 +102 0.29% 443,444
2008-07-07 2008-07-03 49.560 9,721 +102 0.28% 481,770
2008-07-04 2008-07-02 49.560 9,619 -204 0.28% 476,715
2008-07-02 2008-06-27 33.367 9,823 -41 0.29% 327,763
2008-06-25 2008-06-23 49.069 9,864 +408 0.29% 484,017
2008-06-23 2008-06-19 50.050 9,456 -143 0.28% 473,276
2008-06-19 2008-06-17 52.013 9,599 -163 0.28% 499,274
2008-06-18 2008-06-16 50.541 9,762 +306 0.28% 493,382
2008-06-16 2008-06-12 54.467 9,456 -367 0.28% 515,036
2008-06-13 2008-06-11 61.336 9,823 +20 0.29% 602,506
2008-06-02 2008-05-29 73.603 9,803 -20 0.29% 721,535
2008-05-27 2008-05-23 79.001 9,823 +408 0.29% 776,028
2008-05-23 2008-05-21 80.964 9,415 -184 0.27% 762,275
2008-05-22 2008-05-20 83.417 9,599 -20 0.28% 800,723
2008-05-20 2008-05-16 86.361 9,619 +204 0.28% 830,711
2008-05-13 2008-05-08 92.740 9,415 -41 0.27% 873,151
2008-04-28 2008-04-24 87.343 9,456 +204 0.28% 825,914
2008-04-25 2008-04-23 90.287 9,252 +61 0.27% 835,335
2008-04-23 2008-04-21 97.647 9,191 +815 0.27% 897,476
2008-04-15 2008-04-11 88.324 8,376 -204 0.24% 739,803
2008-04-14 2008-04-10 90.287 8,580 +204 0.25% 774,662
2008-04-11 2008-04-09 87.343 8,376 +204 0.24% 731,583
2008-04-09 2008-04-07 93.722 8,172 +20 0.24% 765,894
2008-04-01 2008-03-28 99.119 8,152 +408 0.24% 808,021
2008-03-20 2008-03-18 100.591 7,744 +41 0.23% 778,980
2008-03-14 2008-03-12 116.784 7,703 +40 0.22% 899,589
2008-03-04 2008-02-29 121.691 7,663 +999 0.22% 932,519
2008-03-03 2008-02-28 125.126 6,664 -61 0.19% 833,839
2008-02-27 2008-02-25 114.331 6,725 +41 0.20% 768,874
2008-02-20 2008-02-18 118.747 6,684 -306 0.19% 793,705
2008-02-13 2008-02-11 122.672 6,990 -82 0.20% 857,481
2008-02-04 2008-01-31 122.672 7,072 -20 0.21% 867,540
2008-02-01 2008-01-30 127.579 7,092 -102 0.21% 904,793
2008-01-31 2008-01-29 118.747 7,194 +102 0.21% 854,266
2008-01-28 2008-01-24 99.119 7,092 -102 0.21% 702,955
2008-01-25 2008-01-23 100.591 7,194 +20 0.21% 723,655
2008-01-24 2008-01-22 95.685 7,174 -101 0.21% 686,441
2008-01-23 2008-01-21 121.691 7,275 -82 0.21% 885,303
2008-01-21 2008-01-17 127.579 7,357 -41 0.21% 938,602
2008-01-17 2008-01-15 137.393 7,398 +245 0.22% 1,016,435
2008-01-16 2008-01-14 147.207 7,153 -21 0.21% 1,052,972
2008-01-15 2008-01-11 161.928 7,174 -40 0.21% 1,161,669
2008-01-14 2008-01-10 166.835 7,214 +61 0.21% 1,203,545
2008-01-11 2008-01-09 171.741 7,153 -938 0.21% 1,228,467
2008-01-10 2008-01-08 139.847 8,091 -61 0.24% 1,131,499
2008-01-09 2008-01-07 154.567 8,152 +408 0.24% 1,260,033
2008-01-07 2008-01-03 130.033 7,744 -143 0.23% 1,006,974
2008-01-04 2008-01-02 117.275 7,887 -41 0.23% 924,947
2008-01-02 2007-12-27 117.766 7,928 +102 0.23% 933,646
2007-12-28 2007-12-24 122.182 7,826 -102 0.23% 956,195
2007-12-20 2007-12-18 127.579 7,928 -40 0.23% 1,011,449
2007-12-17 2007-12-13 144.754 7,968 -43,796 0.23% 1,153,396
2007-12-03 2007-11-29 169.288 51,764 +41,411 1.51% 8,763,026
2007-11-29 2007-11-27 161.928 10,353 -163 0.30% 1,676,437
2007-11-28 2007-11-26 171.741 10,516 +74 0.31% 1,806,033
2007-11-27 2007-11-23 169.288 10,442 +142 0.30% 1,767,706
2007-11-26 2007-11-22 166.835 10,300 -102 0.30% 1,718,396
2007-11-23 2007-11-21 206.090 10,402 +1,101 0.30% 2,143,746
2007-11-22 2007-11-20 218.357 9,301 +81 0.27% 2,030,939
2007-11-21 2007-11-19 230.624 9,220 -1,398 0.27% 2,126,356
2007-11-06 2007-11-02 316.495 10,618 +917 0.31% 3,360,544
2007-11-05 2007-11-01 341.030 9,701 +225 0.28% 3,308,327
2007-11-02 2007-10-31 345.936 9,476 +5,168 0.28% 3,278,094
2007-11-01 2007-10-30 368.017 4,308 +489 0.50% 1,585,419
2007-10-31 2007-10-29 387.645 3,819 +897 0.44% 1,480,417
2007-10-30 2007-10-26 323.855 2,922 +203 0.34% 946,305
2007-10-29 2007-10-25 392.552 2,719 +591 0.32% 1,067,349
2007-10-26 2007-10-24 372.924 2,128 +816 0.25% 793,583
2007-10-25 2007-10-23 225.717 1,312 -653 0.15% 296,141
2007-10-24 2007-10-22 188.916 1,965 +555 0.23% 371,219
2007-10-23 2007-10-18 154.567 1,410 -184 0.16% 217,940
2007-10-22 2007-10-17 109.179 1,594 +82 0.19% 174,031
2007-10-18 2007-10-16 115.312 1,512 -4,537 0.18% 174,352
2007-10-17 2007-10-15 122.672 6,049 +294 0.18% 742,046
2007-10-16 2007-10-12 116.539 5,755 +163 0.17% 670,681
2007-10-15 2007-10-11 123.899 5,592 +1,304 0.16% 692,844
2007-10-12 2007-10-10 128.193 4,288 +82 0.12% 549,691
2007-10-11 2007-10-09 124.513 4,206 +81 0.12% 523,700
2007-10-10 2007-10-08 122.672 4,125 +245 0.12% 506,024
2007-10-09 2007-10-05 122.672 3,880 -326 0.11% 475,969
2007-10-05 2007-10-03 101.205 4,206 +326 0.12% 425,667
2007-10-04 2007-10-02 122.672 3,880 +489 0.11% 475,969
2007-10-03 2007-09-28 139.847 3,391 +652 0.10% 474,220
2007-09-28 2007-09-25 145.367 2,739 +82 0.08% 398,160
2007-09-25 2007-09-21 159.474 2,657 +456 0.08% 423,723
2007-09-20 2007-09-18 144.754 2,201 +49 0.06% 318,603
2007-09-19 2007-09-17 151.501 2,152 +244 0.06% 326,029
2007-09-14 2007-09-12 159.474 1,908 +327 0.06% 304,277
2007-09-12 2007-09-10 152.727 1,581 -359 0.05% 241,462
2007-09-06 2007-09-04 159.474 1,940 -82 0.06% 309,380
2007-09-05 2007-09-03 162.541 2,022 +587 0.06% 328,658
2007-09-04 2007-08-31 165.608 1,435 +163 0.04% 237,647
2007-09-03 2007-08-30 162.541 1,272 +1,034 0.04% 206,752
2007-08-20 2007-08-16 213.450 238 -2,142 0.01% 50,801
2007-08-13 2007-08-09 213.450 2,380 +1,532 0.07% 508,011
2007-08-07 2007-08-03 208.543 848 -130 0.05% 176,845
2007-08-06 2007-08-02 213.450 978 +163 0.06% 208,754
2007-08-03 2007-08-01 218.970 815 -978 0.05% 178,461
2007-08-02 2007-07-31 198.116 1,793 +293 0.10% 355,222
2007-08-01 2007-07-30 167.448 1,500 -33 0.09% 251,172
2007-07-31 2007-07-27 147.207 1,533 +261 0.09% 225,668
2007-07-30 2007-07-26 127.273 1,272 -1,076 0.07% 161,891
2007-07-27 2007-07-25 125.739 2,348 +131 0.07% 295,236
2007-07-26 2007-07-24 125.433 2,217 -131 0.06% 278,084
2007-07-25 2007-07-23 126.353 2,348 +718 0.07% 296,676
2007-07-24 2007-07-20 126.353 1,630 +456 0.05% 205,955
2007-07-23 2007-07-19 128.193 1,174 +131 0.03% 150,498
2007-07-20 2007-07-18 127.579 1,043 -587 0.03% 133,065
2007-07-19 2007-07-17 115.005 1,630 +130 0.05% 187,459
2007-07-17 2007-07-13 113.472 1,500 -65 0.04% 170,208
2007-07-11 2007-07-09 115.926 1,565 +130 0.05% 181,423
2007-07-10 2007-07-06 116.539 1,435 +326 0.04% 167,233
2007-07-04 2007-06-29 122.672 1,109 +326 0.03% 136,044
2007-07-03 2007-06-28 127.273 783 -130 0.02% 99,655
2007-06-29 2007-06-27 128.806 913 +391 0.03% 117,600
2007-06-28 2007-06-26 119.606 522 +65 0.02% 62,434
2007-06-27 2007-06-25 119.606 457 +392 0.01% 54,660
2007-06-26 2007-06-22 119.606 65 0.00% 7,774

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top