History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.580 779,426 +0 0.26% 452,067
2025-10-13 2025-10-09 0.540 779,426 +0 0.26% 420,890
2025-10-10 2025-10-08 0.540 779,426 +0 0.26% 420,890
2025-10-09 2025-10-06 0.510 779,426 +8,000 0.26% 397,507
2025-10-03 2025-09-30 0.500 771,426 +472,000 0.26% 385,713
2025-08-19 2025-08-15 0.465 299,426 -30 0.10% 139,233
2025-07-30 2025-07-28 0.500 299,456 +4,000 0.10% 149,728
2025-07-24 2025-07-22 0.550 295,456 -12,000 0.10% 162,501
2025-04-29 2025-04-25 0.390 307,456 -8,000 0.10% 119,908
2025-04-16 2025-04-14 0.400 315,456 +4,000 0.10% 126,182
2025-03-25 2025-03-21 0.480 311,456 -2 0.11% 149,499
2025-03-04 2025-02-28 0.495 311,458 +8,000 0.11% 154,172
2025-02-26 2025-02-24 0.470 303,458 +12,000 0.11% 142,625
2025-02-21 2025-02-19 0.495 291,458 -53,300 0.10% 144,272
2025-02-19 2025-02-17 0.510 344,758 -10,800 0.14% 175,827
2025-01-06 2025-01-02 0.490 355,558 +4,000 0.14% 174,223
2024-11-28 2024-11-26 0.560 351,558 +4,000 0.14% 196,872
2024-10-28 2024-10-24 0.700 347,558 +20,000 0.14% 243,291
2024-10-23 2024-10-21 0.700 327,558 +4,000 0.13% 229,291
2024-10-09 2024-10-07 0.800 323,558 +20,000 0.13% 258,846
2024-10-07 2024-10-03 0.810 303,558 -20,000 0.12% 245,882
2024-08-09 2024-08-07 0.590 323,558 -16,000 0.13% 190,899
2024-06-20 2024-06-18 0.660 339,558 -3,000 0.15% 224,108
2024-06-14 2024-06-12 0.650 342,558 -1 0.15% 222,663
2024-04-29 2024-04-25 0.710 342,559 -472 0.15% 243,217
2024-04-23 2024-04-19 0.790 343,031 +2 0.15% 270,994
2024-03-28 2024-03-26 0.760 343,029 +4,000 0.15% 260,702
2024-03-27 2024-03-25 0.780 339,029 +15,780 0.15% 264,443
2024-03-19 2024-03-15 0.760 323,249 +4,000 0.14% 245,669
2024-03-18 2024-03-14 0.760 319,249 +28,000 0.14% 242,629
2024-03-08 2024-03-06 0.780 291,249 +4,000 0.13% 227,174
2024-02-22 2024-02-20 1.170 287,249 -4,000 0.12% 336,081
2024-02-07 2024-02-05 1.080 291,249 -128,000 0.13% 314,549
2024-02-05 2024-02-01 1.000 419,249 +53,300 0.18% 419,249
2024-01-18 2024-01-16 1.140 365,949 -4,000 0.16% 417,182
2024-01-16 2024-01-12 1.100 369,949 -8,000 0.16% 406,944
2024-01-10 2024-01-08 0.830 377,949 -4,000 0.16% 313,698
2023-12-14 2023-12-12 0.830 381,949 +12,000 0.16% 317,018
2023-11-28 2023-11-24 0.950 369,949 -20,000 0.16% 351,452
2023-11-24 2023-11-22 0.940 389,949 +20,000 0.17% 366,552
2023-11-23 2023-11-21 0.950 369,949 -96,000 0.16% 351,452
2023-11-21 2023-11-17 1.170 465,949 +12,000 0.20% 545,160
2023-11-20 2023-11-16 1.200 453,949 -20,000 0.20% 544,739
2023-11-17 2023-11-15 1.200 473,949 +20,000 0.20% 568,739
2023-11-16 2023-11-14 1.200 453,949 -60,000 0.20% 544,739
2023-11-15 2023-11-13 1.020 513,949 +28,000 0.22% 524,228
2023-11-14 2023-11-10 1.020 485,949 +12,000 0.21% 495,668
2023-11-13 2023-11-09 1.050 473,949 +56,000 0.20% 497,646
2023-11-10 2023-11-08 0.990 417,949 -76,000 0.18% 413,770
2023-11-09 2023-11-07 0.750 493,949 -12,000 0.21% 370,462
2023-11-08 2023-11-06 0.700 505,949 +60,000 0.22% 354,164
2023-11-02 2023-10-31 0.700 445,949 -60,000 0.19% 312,164
2023-10-25 2023-10-20 0.670 505,949 +3,000 0.22% 338,986
2023-10-20 2023-10-18 0.720 502,949 +12,000 0.22% 362,123
2023-10-19 2023-10-17 0.660 490,949 +20,000 0.21% 324,026
2023-10-18 2023-10-16 0.640 470,949 +16,000 0.20% 301,407
2023-10-17 2023-10-13 0.650 454,949 +28,000 0.20% 295,717
2023-10-13 2023-10-11 0.700 426,949 +16,915 0.18% 298,864
2023-09-28 2023-09-26 0.680 410,034 +16,000 0.35% 278,823
2023-09-25 2023-09-21 0.700 394,034 -8,000 0.34% 275,824
2023-09-06 2023-09-04 0.882 402,034 +46,389 0.35% 354,489
2023-08-07 2023-08-03 0.916 355,645 +1,105 0.35% 325,647
2023-07-25 2023-07-21 1.017 354,540 -3,538 0.35% 360,706
2023-07-11 2023-07-07 1.017 358,078 -681 0.35% 364,305
2023-06-20 2023-06-16 0.938 358,759 +17,692 0.35% 336,610
2023-05-25 2023-05-23 1.063 341,067 -38,923 0.33% 362,421
2023-05-05 2023-05-03 1.571 379,990 -7,077 0.37% 597,080
2023-04-11 2023-04-04 1.786 387,067 -7,077 0.38% 691,335
2023-04-06 2023-04-03 1.696 394,144 +7,077 0.38% 668,331
2023-04-03 2023-03-30 1.696 387,067 -31,846 0.38% 656,331
2023-03-31 2023-03-29 1.707 418,913 +38,923 0.41% 715,066
2023-03-24 2023-03-22 1.990 379,990 +7,077 0.37% 756,015
2023-03-23 2023-03-21 2.114 372,913 -3,539 0.36% 788,306
2023-03-22 2023-03-20 2.012 376,452 -7,077 0.37% 757,487
2023-03-10 2023-03-08 1.877 383,529 -7,076 0.37% 719,701
2023-03-09 2023-03-07 1.899 390,605 -67,231 0.38% 741,810
2023-03-03 2023-03-01 1.696 457,836 -127,385 0.45% 776,331
2023-02-28 2023-02-24 1.662 585,221 -3,538 0.57% 972,485
2023-02-22 2023-02-20 1.617 588,759 +17,692 0.57% 951,742
2023-02-20 2023-02-16 1.696 571,067 +3,538 0.56% 968,331
2023-02-15 2023-02-13 1.899 567,529 +116,770 0.55% 1,077,812
2023-02-14 2023-02-10 1.605 450,759 +7,077 0.44% 723,566
2023-02-01 2023-01-30 1.820 443,682 -7,077 0.43% 807,501
2023-01-31 2023-01-27 1.865 450,759 -7,077 0.44% 840,764
2023-01-26 2023-01-19 1.549 457,836 -14,154 0.45% 709,049
2023-01-20 2023-01-18 1.707 471,990 -38,923 0.46% 805,666
2023-01-19 2023-01-17 1.809 510,913 -21,231 0.50% 924,086
2023-01-18 2023-01-16 1.899 532,144 -166,308 0.52% 1,010,611
2023-01-17 2023-01-13 8.761 698,452 +332,616 0.68% 6,119,047
2023-01-16 2023-01-12 9.010 365,836 -17,693 0.36% 3,296,023
2023-01-13 2023-01-11 8.806 383,529 -10,596 0.37% 3,377,390
2023-01-12 2023-01-10 8.670 394,125 +159,230 0.38% 3,417,235
2023-01-11 2023-01-09 6.217 234,895 +84,923 0.23% 1,460,434
2023-01-10 2023-01-06 6.839 149,972 -41,576 0.15% 1,025,678
2023-01-09 2023-01-05 4.623 191,548 +17,692 0.19% 885,618
2023-01-06 2023-01-04 4.273 173,856 +35,384 0.17% 742,894
2023-01-05 2023-01-03 3.787 138,472 +17,693 0.13% 524,387
2023-01-04 2022-12-30 3.911 120,779 -63,693 0.12% 472,403
2023-01-03 2022-12-29 4.657 184,472 -216,067 0.18% 859,158
2022-12-30 2022-12-28 4.612 400,539 +102,616 0.39% 1,847,356
2022-12-29 2022-12-23 4.578 297,923 -14,154 0.29% 1,363,969
2022-12-28 2022-12-22 4.861 312,077 -17,693 0.30% 1,516,966
2022-12-22 2022-12-20 4.850 329,770 -17,692 0.32% 1,599,241
2022-12-21 2022-12-19 4.239 347,462 +35,385 0.34% 1,472,937
2022-12-20 2022-12-16 4.363 312,077 +106,154 0.30% 1,361,741
2022-12-19 2022-12-15 3.391 205,923 +17,692 0.20% 698,348
2022-12-15 2022-12-13 3.391 188,231 +106,154 0.18% 638,349
2022-12-01 2022-11-29 3.561 82,077 -70,770 0.08% 292,265
2022-11-29 2022-11-25 3.199 152,847 -17,692 0.15% 488,977
2022-11-24 2022-11-22 2.928 170,539 -17,692 0.17% 499,309
2022-11-09 2022-11-07 2.148 188,231 -17,692 0.18% 404,287
2022-11-08 2022-11-04 2.012 205,923 -53,077 0.20% 414,353
2022-11-03 2022-11-01 1.379 259,000 +53,077 0.25% 357,195
2022-11-02 2022-10-31 1.243 205,923 +35,384 0.20% 256,061
2022-11-01 2022-10-28 1.639 170,539 -230,000 0.17% 279,536
2022-10-31 2022-10-27 1.775 400,539 +247,692 0.39% 710,870
2022-10-27 2022-10-25 1.922 152,847 -548,461 0.15% 293,732
2022-10-26 2022-10-24 1.899 701,308 +53,077 0.68% 1,331,875
2022-10-25 2022-10-21 2.080 648,231 +88,461 0.63% 1,348,320
2022-10-21 2022-10-19 2.046 559,770 +406,923 0.55% 1,145,338
2022-10-05 2022-09-30 2.363 152,847 -118,538 0.15% 361,118
2022-10-03 2022-09-29 3.832 271,385 -35,385 0.26% 1,039,995
2022-09-30 2022-09-28 3.957 306,770 +99,766 0.30% 1,213,742
2022-09-27 2022-09-23 2.012 207,004 -53,077 0.20% 416,528
2022-09-23 2022-09-21 1.696 260,081 +53,077 0.25% 441,007
2022-09-09 2022-09-07 1.017 207,004 -35,385 0.20% 210,604
2022-09-07 2022-09-05 1.210 242,389 +35,385 0.24% 293,185
2022-08-22 2022-08-18 0.757 207,004 -17,693 0.20% 156,783
2022-07-25 2022-07-21 0.588 224,697 -17,692 0.22% 132,083
2022-06-10 2022-06-08 0.622 242,389 -35,385 0.24% 150,703
2022-06-02 2022-05-31 0.667 277,774 +89 0.27% 185,263
2022-05-20 2022-05-18 0.746 277,685 +49,485 0.27% 207,177
2022-05-05 2022-05-03 0.814 228,200 +17,692 0.47% 185,735
2022-04-29 2022-04-27 1.017 210,508 +17,693 0.44% 214,169
2022-03-04 2022-03-02 1.085 192,815 -885 0.40% 209,246
2022-02-25 2022-02-23 1.246 193,700 +12,658 0.40% 241,302
2022-02-24 2022-02-22 0.827 181,042 -1 0.40% 149,687
2022-02-23 2022-02-21 0.876 181,043 -83,790 0.40% 158,669
2022-01-25 2022-01-21 0.959 264,833 +120,947 0.40% 254,001
2022-01-19 2022-01-17 0.761 143,886 -12,094 0.22% 109,449
2022-01-11 2022-01-07 0.744 155,980 +7,256 0.24% 116,069
2021-12-20 2021-12-16 1.025 148,724 -35,074 0.22% 152,478
2021-11-23 2021-11-19 1.654 183,798 +967 0.28% 303,932
2021-11-05 2021-11-03 1.389 182,831 -7,256 0.28% 253,959
2021-10-11 2021-10-07 1.802 190,087 -545 0.29% 342,621
2021-09-15 2021-09-13 1.786 190,632 -2,419 0.29% 340,451
2021-09-13 2021-09-09 1.918 193,051 +2,419 0.29% 370,310
2021-07-29 2021-07-27 1.753 190,632 -3,628 0.32% 334,146
2021-07-28 2021-07-26 1.736 194,260 -1,210 0.32% 337,293
2021-07-20 2021-07-16 1.935 195,470 +1,210 0.32% 378,182
2021-07-15 2021-07-13 1.984 194,260 -7,257 0.32% 385,478
2021-07-09 2021-07-07 2.017 201,517 -1,209 0.33% 406,543
2021-07-07 2021-07-05 2.001 202,726 -6,048 0.34% 405,630
2021-05-10 2021-05-06 2.166 208,774 -8,466 0.37% 452,254
2021-05-03 2021-04-29 2.265 217,240 -30,237 0.38% 492,148
2021-04-09 2021-04-07 2.679 247,477 +6,048 0.43% 662,956
2021-04-07 2021-03-31 2.596 241,429 -6,773 0.42% 626,793
2021-03-22 2021-03-18 2.778 248,202 -20,422 0.43% 689,524
2021-03-11 2021-03-09 2.811 268,624 +1,209 0.47% 755,142
2021-03-03 2021-03-01 3.175 267,415 -12,095 0.47% 849,028
2021-03-02 2021-02-26 3.125 279,510 +3,629 0.49% 873,563
2021-02-26 2021-02-24 3.208 275,881 -12,095 0.48% 885,031
2021-02-24 2021-02-22 3.291 287,976 +18,142 0.50% 947,642
2021-02-03 2021-02-01 3.175 269,834 +2,419 0.47% 856,708
2021-02-02 2021-01-29 3.225 267,415 -9,676 0.47% 862,294
2021-01-28 2021-01-26 3.357 277,091 -1,209 0.48% 930,151
2021-01-26 2021-01-22 3.406 278,300 +1,209 0.49% 948,016
2021-01-25 2021-01-21 3.406 277,091 +18,371 0.48% 943,897
2021-01-12 2021-01-08 3.456 258,720 +4,838 0.45% 894,152
2021-01-11 2021-01-07 3.473 253,882 -242 0.44% 881,630
2021-01-08 2021-01-06 3.522 254,124 +2,419 0.44% 895,077
2021-01-06 2021-01-04 3.803 251,705 -20,561 0.44% 957,315
2021-01-05 2020-12-31 3.456 272,266 -15 0.48% 940,968
2021-01-04 2020-12-29 3.423 272,281 +4,837 0.48% 932,015
2020-12-30 2020-12-28 3.406 267,444 -3,628 0.47% 911,035
2020-12-29 2020-12-24 3.373 271,072 +2,419 0.47% 914,429
2020-12-28 2020-12-22 3.456 268,653 +13,304 0.47% 928,481
2020-12-23 2020-12-21 3.440 255,349 +1,451 0.45% 878,279
2020-12-22 2020-12-18 3.704 253,898 -34,167 0.44% 940,464
2020-12-21 2020-12-17 3.456 288,065 +10,885 0.50% 995,570
2020-12-16 2020-12-14 3.473 277,180 +1,210 0.48% 962,534
2020-12-15 2020-12-11 3.473 275,970 +1,209 0.48% 958,333
2020-12-14 2020-12-10 3.539 274,761 +19,352 0.48% 972,308
2020-12-11 2020-12-09 3.671 255,409 +6,047 0.45% 937,614
2020-12-10 2020-12-08 3.605 249,362 -10,885 0.44% 898,922
2020-12-09 2020-12-07 3.688 260,247 +47,169 0.46% 959,678
2020-12-08 2020-12-04 3.952 213,078 +20,561 0.37% 842,115
2020-12-07 2020-12-03 4.630 192,517 +38,703 0.34% 891,379
2020-12-04 2020-12-02 5.292 153,814 +20,543 0.27% 813,919
2020-11-30 2020-11-26 3.390 133,271 -1,210 0.23% 451,778
2020-11-26 2020-11-24 3.158 134,481 +7,257 0.24% 424,746
2020-11-25 2020-11-23 3.158 127,224 -1,209 0.22% 401,826
2020-11-13 2020-11-11 3.208 128,433 -7,257 0.22% 412,015
2020-10-29 2020-10-27 3.373 135,690 -8,466 0.24% 457,734
2020-10-20 2020-10-16 3.241 144,156 -3,629 0.25% 467,223
2020-10-19 2020-10-15 3.621 147,785 +2,419 0.26% 535,192
2020-10-16 2020-10-14 3.721 145,366 +1,210 0.25% 540,855
2020-10-15 2020-10-12 3.886 144,156 +29,027 0.25% 560,190
2020-10-14 2020-10-09 3.704 115,129 -4,838 0.20% 426,450
2020-10-12 2020-10-08 3.737 119,967 +8,466 0.21% 448,338
2020-09-21 2020-09-17 2.695 111,501 +1,210 0.20% 300,539
2020-09-10 2020-09-08 3.142 110,291 -4,838 0.19% 346,520
2020-09-07 2020-09-03 3.142 115,129 +2,419 0.20% 361,721
2020-08-25 2020-08-21 3.158 112,710 -9,422 0.20% 355,984
2020-08-24 2020-08-20 3.043 122,132 -31 0.21% 371,606
2020-08-21 2020-08-19 3.208 122,163 +3,629 0.21% 391,901
2020-08-19 2020-08-17 3.208 118,534 +8,466 0.21% 380,259
2020-08-17 2020-08-13 3.092 110,068 +14,085 0.19% 340,359
2020-07-27 2020-07-23 2.977 95,983 -3,628 0.25% 285,695
2020-07-23 2020-07-21 3.043 99,611 -605 0.26% 303,082
2020-07-22 2020-07-20 2.977 100,216 +3,628 0.26% 298,294
2020-07-15 2020-07-13 2.811 96,588 -2,781 0.25% 271,523
2020-07-13 2020-07-09 2.745 99,369 -9,531 0.26% 272,768
2020-07-10 2020-07-08 2.629 108,900 -3,302 0.29% 286,326
2020-07-09 2020-07-07 2.596 112,202 +11,369 0.29% 291,297
2020-07-08 2020-07-06 2.728 100,833 -3,628 0.26% 275,120
2020-07-07 2020-07-03 2.927 104,461 +36 0.27% 305,747
2020-07-06 2020-07-02 3.307 104,425 -1,911 0.27% 345,358
2020-06-26 2020-06-23 3.307 106,336 -1,282 0.28% 351,678
2020-06-11 2020-06-09 3.307 107,618 -3,326 0.28% 355,918
2020-06-09 2020-06-05 3.307 110,944 -605 0.29% 366,918
2020-05-27 2020-05-25 3.307 111,549 +2,315 0.29% 368,919
2020-05-25 2020-05-21 3.969 109,234 +5,793 0.29% 433,515
2020-05-22 2020-05-20 4.299 103,441 +1,004 0.27% 444,735
2020-05-21 2020-05-19 4.299 102,437 -6,047 0.27% 440,418
2020-05-19 2020-05-15 5.292 108,484 +6,047 0.28% 574,051
2020-05-15 2020-05-13 5.292 102,437 +605 0.27% 542,053
2020-05-13 2020-05-11 5.622 101,832 +605 0.27% 572,530
2020-05-11 2020-05-07 5.292 101,227 +229 0.27% 535,650
2020-05-07 2020-05-05 5.953 100,998 +2,794 0.27% 601,243
2020-05-05 2020-04-29 5.953 98,204 +2,419 0.26% 584,611
2020-04-23 2020-04-21 7.276 95,785 -2,056 0.25% 696,924
2020-04-22 2020-04-20 8.268 97,841 -3,024 0.26% 808,958
2020-04-20 2020-04-16 7.607 100,865 -556 0.27% 767,244
2020-04-14 2020-04-08 8.930 101,421 +7,753 0.27% 905,642
2020-04-09 2020-04-07 6.945 93,668 +1,512 0.25% 650,542
2020-04-07 2020-04-03 7.607 92,156 -2,202 0.24% 700,998
2020-04-06 2020-04-02 7.937 94,358 -1,511 0.25% 748,954
2020-04-01 2020-03-30 9.260 95,869 +326 0.25% 887,772
2020-03-30 2020-03-26 9.591 95,543 +448 0.25% 916,351
2020-03-27 2020-03-25 9.591 95,095 +3,628 0.25% 912,054
2020-03-26 2020-03-24 8.268 91,467 +4,838 0.24% 756,257
2020-03-25 2020-03-23 7.276 86,629 -1,415 0.23% 630,305
2020-03-24 2020-03-20 7.276 88,044 -2,963 0.23% 640,601
2020-03-23 2020-03-19 5.622 91,007 +217 0.24% 511,669
2020-03-20 2020-03-18 5.292 90,790 +3,629 0.24% 480,422
2020-03-19 2020-03-17 4.961 87,161 +6,047 0.23% 432,393
2020-03-18 2020-03-16 4.961 81,114 +2,419 0.21% 402,395
2020-03-16 2020-03-12 6.284 78,695 -980 0.21% 494,499
2020-03-13 2020-03-11 6.945 79,675 +835 0.21% 553,358
2020-03-12 2020-03-10 6.614 78,840 +1,137 0.21% 521,485
2020-03-11 2020-03-09 6.945 77,703 +2,419 0.21% 539,662
2020-03-06 2020-03-04 8.599 75,284 +2,394 0.20% 647,353
2020-03-05 2020-03-03 9.260 72,890 +666 0.19% 674,980
2020-03-03 2020-02-28 8.930 72,224 +193 0.19% 644,927
2020-02-27 2020-02-25 9.260 72,031 +1,452 0.19% 667,026
2020-02-24 2020-02-20 12.237 70,579 -714 0.19% 863,659
2020-02-21 2020-02-19 11.906 71,293 +4,995 0.19% 848,818
2020-02-17 2020-02-13 9.260 66,298 +605 0.18% 613,937
2020-02-14 2020-02-12 9.591 65,693 +1,330 0.17% 630,060
2020-02-11 2020-02-07 10.583 64,363 -4 0.17% 681,163
2020-02-05 2020-02-03 11.245 64,367 +302 0.17% 723,781
2020-02-03 2020-01-30 11.245 64,065 +48 0.17% 720,385
2020-01-30 2020-01-24 12.237 64,017 -302 0.17% 783,361
2020-01-16 2020-01-14 13.229 64,319 -1,451 0.17% 850,872
2020-01-09 2020-01-07 13.229 65,770 +241 0.17% 870,067
2019-12-18 2019-12-16 13.229 65,529 +908 0.17% 866,879
2019-12-12 2019-12-10 12.567 64,621 -182 0.17% 812,124
2019-12-11 2019-12-09 13.229 64,803 +182 0.17% 857,275
2019-12-06 2019-12-04 11.245 64,621 +907 0.17% 726,637
2019-11-28 2019-11-26 12.567 63,714 +2,419 0.17% 800,725
2019-11-21 2019-11-19 14.552 61,295 -3,496 0.16% 891,955
2019-11-20 2019-11-18 14.221 64,791 +1,573 0.17% 921,400
2019-11-15 2019-11-13 15.213 63,218 +1,814 0.17% 961,753
2019-11-12 2019-11-08 15.875 61,404 -1,512 0.16% 974,772
2019-11-11 2019-11-07 15.875 62,916 +1,512 0.17% 998,774
2019-11-07 2019-11-05 16.205 61,404 +604 0.16% 995,080
2019-10-30 2019-10-28 15.875 60,800 +1,234 0.16% 965,184
2019-10-28 2019-10-24 17.198 59,566 +605 0.16% 1,024,394
2019-10-24 2019-10-22 16.867 58,961 +302 0.16% 994,489
2019-10-17 2019-10-15 15.544 58,659 +1,113 0.16% 911,796
2019-10-14 2019-10-10 16.867 57,546 +605 0.15% 970,623
2019-10-10 2019-10-08 17.528 56,941 -726 0.15% 998,082
2019-10-09 2019-10-04 17.528 57,667 -423 0.15% 1,010,807
2019-10-04 2019-10-02 19.182 58,090 -593 0.15% 1,114,280
2019-09-19 2019-09-17 19.513 58,683 -847 0.16% 1,145,063
2019-09-12 2019-09-10 19.843 59,530 -121 0.16% 1,181,278
2019-09-10 2019-09-06 20.174 59,651 +25 0.16% 1,203,407
2019-09-06 2019-09-04 19.182 59,626 -61 0.16% 1,143,744
2019-09-03 2019-08-30 19.513 59,687 +726 0.16% 1,164,654
2019-08-30 2019-08-28 19.843 58,961 +12 0.16% 1,169,987
2019-08-29 2019-08-27 20.174 58,949 +152 0.16% 1,189,245
2019-08-21 2019-08-19 20.174 58,797 +1,512 0.16% 1,186,179
2019-08-08 2019-08-06 19.513 57,285 +12 0.15% 1,117,784
2019-08-01 2019-07-30 22.158 57,273 -1,028 0.15% 1,269,082
2019-07-30 2019-07-26 24.143 58,301 -302 0.15% 1,407,550
2019-07-29 2019-07-25 24.804 58,603 +2,540 0.16% 1,453,604
2019-07-24 2019-07-22 22.820 56,063 -242 0.15% 1,279,353
2019-07-23 2019-07-19 23.151 56,305 +242 0.15% 1,303,497
2019-07-17 2019-07-15 21.828 56,063 -242 0.15% 1,223,729
2019-07-16 2019-07-12 21.828 56,305 -363 0.15% 1,229,012
2019-07-12 2019-07-10 21.497 56,668 -12 0.15% 1,218,194
2019-07-11 2019-07-09 21.166 56,680 +665 0.15% 1,199,706
2019-07-10 2019-07-08 21.497 56,015 -278 0.15% 1,204,156
2019-07-08 2019-07-04 21.828 56,293 +157 0.15% 1,228,750
2019-07-05 2019-07-03 21.497 56,136 -653 0.15% 1,206,757
2019-07-04 2019-07-02 23.812 56,789 +2,315 0.15% 1,352,265
2019-07-03 2019-06-28 26.127 54,474 -605 0.14% 1,423,251
2019-07-02 2019-06-27 27.781 55,079 +435 0.15% 1,530,137
2019-06-28 2019-06-26 27.781 54,644 +4,874 0.14% 1,518,053
2019-06-27 2019-06-25 25.796 49,770 -241 0.13% 1,283,889
2019-06-26 2019-06-24 26.458 50,011 +241 0.13% 1,323,185
2019-06-25 2019-06-21 25.466 49,770 -459 0.13% 1,267,428
2019-06-24 2019-06-20 25.135 50,229 -363 0.13% 1,262,505
2019-06-21 2019-06-19 23.812 50,592 +363 0.13% 1,204,701
2019-06-18 2019-06-14 23.481 50,229 -907 0.13% 1,179,446
2019-06-14 2019-06-12 24.804 51,136 +20 0.14% 1,268,391
2019-05-21 2019-05-17 29.765 51,116 +605 0.14% 1,521,474
2019-05-20 2019-05-16 31.088 50,511 +302 0.13% 1,570,287
2019-05-17 2019-05-15 31.419 50,209 -604 0.13% 1,577,503
2019-05-10 2019-05-08 25.135 50,813 -303 0.13% 1,277,184
2019-05-09 2019-05-07 26.458 51,116 +1,512 0.14% 1,352,421
2019-05-08 2019-05-06 27.119 49,604 +605 0.13% 1,345,227
2019-05-07 2019-05-03 30.096 48,999 +302 0.13% 1,474,666
2019-05-02 2019-04-29 31.749 48,697 +460 0.13% 1,546,103
2019-04-26 2019-04-24 34.726 48,237 -1,089 0.13% 1,675,077
2019-04-24 2019-04-18 35.057 49,326 +1,210 0.13% 1,729,207
2019-04-23 2019-04-17 37.372 48,116 -460 0.13% 1,798,180
2019-04-17 2019-04-15 36.710 48,576 +423 0.13% 1,783,240
2019-04-16 2019-04-12 39.356 48,153 +2,008 0.13% 1,895,114
2019-04-15 2019-04-11 33.072 46,145 -2,080 0.12% 1,526,124
2019-04-12 2019-04-10 33.072 48,225 +351 0.13% 1,594,914
2019-04-10 2019-04-08 32.742 47,874 +2,080 0.13% 1,567,473
2019-04-09 2019-04-04 31.419 45,794 +12 0.12% 1,438,790
2019-04-08 2019-04-03 29.765 45,782 +3,326 0.12% 1,362,707
2019-04-04 2019-04-02 33.072 42,456 +302 0.11% 1,404,120
2019-04-01 2019-03-28 34.395 42,154 +375 0.11% 1,449,897
2019-03-29 2019-03-27 37.041 41,779 +593 0.11% 1,547,537
2019-03-28 2019-03-26 34.395 41,186 +12 0.11% 1,416,603
2019-03-27 2019-03-25 33.403 41,174 -568 0.11% 1,375,338
2019-03-26 2019-03-22 39.687 41,742 -25 0.11% 1,656,607
2019-03-25 2019-03-21 39.025 41,767 -1,100 0.11% 1,629,973
2019-03-22 2019-03-20 45.309 42,867 +1,814 0.11% 1,942,266
2019-03-21 2019-03-19 48.286 41,053 -1,814 0.11% 1,982,270
2019-03-20 2019-03-18 48.616 42,867 -617 0.12% 2,084,037
2019-03-18 2019-03-14 46.301 43,484 -1,222 0.12% 2,013,366
2019-03-15 2019-03-13 50.601 44,706 +436 0.13% 2,262,155
2019-03-14 2019-03-12 46.632 44,270 -5,165 0.13% 2,064,399
2019-03-13 2019-03-11 49.278 49,435 -1,814 0.14% 2,436,048
2019-03-12 2019-03-08 45.309 51,249 +8,140 0.15% 2,322,047
2019-03-11 2019-03-07 40.348 43,109 -2,117 0.12% 1,739,374
2019-03-07 2019-03-05 38.033 45,226 -3,253 0.13% 1,720,090
2019-03-06 2019-03-04 39.025 48,479 -544 0.14% 1,891,911
2019-03-05 2019-03-01 31.419 49,023 -5,799 0.14% 1,540,241
2019-03-04 2019-02-28 28.773 54,822 +6,942 0.16% 1,577,391
2019-03-01 2019-02-27 26.127 47,880 -496 0.14% 1,250,968
2019-02-28 2019-02-26 21.828 48,376 +907 0.14% 1,055,939
2019-02-26 2019-02-22 21.828 47,469 -157 0.14% 1,036,142
2019-02-25 2019-02-21 20.836 47,626 -907 0.14% 992,315
2019-02-22 2019-02-20 20.836 48,533 +2,721 0.14% 1,011,213
2019-02-20 2019-02-18 20.505 45,812 +436 0.13% 939,369
2019-02-19 2019-02-15 23.481 45,376 -907 0.13% 1,065,491
2019-02-18 2019-02-14 26.127 46,283 -714 0.13% 1,209,243
2019-02-15 2019-02-13 20.505 46,997 +1,681 0.13% 963,667
2019-02-14 2019-02-12 20.505 45,316 +726 0.13% 929,198
2019-02-11 2019-02-04 13.560 44,590 +314 0.13% 604,625
2019-02-01 2019-01-30 13.890 44,276 -604 0.13% 615,011
2019-01-21 2019-01-17 15.213 44,880 +254 0.13% 682,772
2019-01-17 2019-01-15 16.205 44,626 -557 0.13% 723,185
2019-01-14 2019-01-10 15.875 45,183 +1,464 0.13% 717,268
2019-01-07 2019-01-03 16.205 43,719 -907 0.12% 708,486
2019-01-02 2018-12-27 17.198 44,626 -121 0.13% 767,461
2018-12-27 2018-12-20 19.182 44,747 -4,282 0.13% 858,335
2018-12-21 2018-12-19 19.843 49,029 +4,403 0.14% 972,903
2018-12-20 2018-12-18 17.198 44,626 -3,399 0.13% 767,461
2018-12-19 2018-12-17 17.198 48,025 +12 0.14% 825,916
2018-12-17 2018-12-13 18.851 48,013 -242 0.14% 905,105
2018-12-07 2018-12-05 19.182 48,255 +230 0.14% 925,626
2018-12-06 2018-12-04 19.843 48,025 -230 0.14% 952,980
2018-11-29 2018-11-27 20.174 48,255 -8,768 0.14% 973,503
2018-11-28 2018-11-26 20.174 57,023 -5,080 0.16% 1,150,390
2018-11-27 2018-11-23 20.505 62,103 -7,318 0.18% 1,273,413
2018-11-26 2018-11-22 20.505 69,421 -4,450 0.20% 1,423,468
2018-11-23 2018-11-21 21.828 73,871 -4,584 0.21% 1,612,438
2018-11-22 2018-11-20 21.497 78,455 +14,114 0.22% 1,686,549
2018-11-19 2018-11-15 20.505 64,341 +49 0.18% 1,319,303
2018-10-12 2018-10-10 23.151 64,292 -73 0.18% 1,488,401
2018-10-11 2018-10-09 23.481 64,365 -363 0.18% 1,511,378
2018-10-10 2018-10-08 24.474 64,728 -605 0.18% 1,584,123
2018-09-26 2018-09-21 30.757 65,333 +363 0.19% 2,009,466
2018-09-21 2018-09-19 31.749 64,970 -725 0.19% 2,062,762
2018-09-20 2018-09-18 31.419 65,695 -315 0.19% 2,064,054
2018-09-13 2018-09-11 33.734 66,010 +303 0.19% 2,226,768
2018-09-10 2018-09-06 34.065 65,707 -363 0.19% 2,238,278
2018-09-07 2018-09-05 34.065 66,070 -145 0.19% 2,250,643
2018-09-05 2018-09-03 36.049 66,215 -133 0.19% 2,386,976
2018-09-04 2018-08-31 33.734 66,348 -726 0.19% 2,238,170
2018-08-28 2018-08-24 35.387 67,074 -484 0.19% 2,373,576
2018-08-27 2018-08-23 35.387 67,558 +302 0.19% 2,390,703
2018-08-24 2018-08-22 36.049 67,256 +726 0.19% 2,424,502
2018-08-17 2018-08-15 36.049 66,530 -121 0.19% 2,398,331
2018-08-06 2018-08-02 37.372 66,651 +544 0.19% 2,490,865
2018-08-03 2018-08-01 38.364 66,107 -241 0.19% 2,536,124
2018-08-02 2018-07-31 39.025 66,348 +60 0.19% 2,589,256
2018-07-31 2018-07-27 41.010 66,288 -181 0.19% 2,718,452
2018-07-30 2018-07-26 38.695 66,469 +1,499 0.19% 2,571,995
2018-07-26 2018-07-24 40.348 64,970 +1 0.19% 2,621,427
2018-07-25 2018-07-23 39.687 64,969 -303 0.19% 2,578,413
2018-07-24 2018-07-20 39.025 65,272 +1,814 0.19% 2,547,264
2018-07-12 2018-07-10 38.033 63,458 +158 0.18% 2,413,511
2018-07-10 2018-07-06 36.710 63,300 +2,116 0.18% 2,323,763
2018-07-09 2018-07-05 38.695 61,184 +726 0.17% 2,367,494
2018-06-29 2018-06-27 40.679 60,458 -726 0.17% 2,459,371
2018-06-28 2018-06-26 42.002 61,184 -604 0.17% 2,569,844
2018-06-20 2018-06-15 46.301 61,788 -121 0.18% 2,860,864
2018-06-19 2018-06-14 45.971 61,909 +302 0.18% 2,845,992
2018-06-14 2018-06-12 47.955 61,607 +290 0.18% 2,954,358
2018-06-13 2018-06-11 48.616 61,317 +194 0.18% 2,981,009
2018-06-12 2018-06-08 46.632 61,123 -218 0.17% 2,850,289
2018-06-11 2018-06-07 49.278 61,341 +339 0.18% 3,022,750
2018-06-08 2018-06-06 42.994 61,002 +302 0.17% 2,622,724
2018-06-07 2018-06-05 41.010 60,700 +12 0.17% 2,489,290
2018-06-06 2018-06-04 40.348 60,688 +617 0.17% 2,448,656
2018-06-05 2018-06-01 40.679 60,071 -641 0.17% 2,443,628
2018-06-04 2018-05-31 41.340 60,712 +218 0.17% 2,509,861
2018-05-29 2018-05-25 44.648 60,494 -145 0.17% 2,700,917
2018-05-28 2018-05-24 43.656 60,639 +374 0.17% 2,647,226
2018-05-24 2018-05-21 47.293 60,265 -72 0.17% 2,850,141
2018-05-23 2018-05-18 48.616 60,337 +2,516 0.17% 2,933,365
2018-05-21 2018-05-17 48.616 57,821 -920 0.17% 2,811,047
2018-05-18 2018-05-16 50.601 58,741 +605 0.17% 2,972,336
2018-05-17 2018-05-15 52.254 58,136 +1,512 0.17% 3,037,857
2018-05-16 2018-05-14 55.231 56,624 +121 0.16% 3,127,391
2018-05-11 2018-05-09 56.554 56,503 +605 0.16% 3,195,455
2018-05-09 2018-05-07 59.861 55,898 +641 0.16% 3,346,108
2018-05-04 2018-05-02 61.845 55,257 -279 0.16% 3,417,386
2018-04-30 2018-04-26 62.507 55,536 -181 0.16% 3,471,375
2018-04-27 2018-04-25 63.168 55,717 +302 0.16% 3,519,542
2018-04-24 2018-04-20 66.475 55,415 -1,729 0.19% 3,683,736
2018-04-23 2018-04-19 66.475 57,144 +435 0.19% 3,798,672
2018-04-16 2018-04-12 65.153 56,709 +424 0.19% 3,694,735
2018-04-13 2018-04-11 64.160 56,285 +302 0.19% 3,611,266
2018-04-12 2018-04-10 64.491 55,983 -302 0.19% 3,610,405
2018-04-11 2018-04-09 67.468 56,285 +423 0.19% 3,797,414
2018-04-06 2018-04-03 67.137 55,862 -290 0.19% 3,750,400
2018-03-29 2018-03-27 72.098 56,152 -6,277 0.19% 4,048,432
2018-03-28 2018-03-26 72.098 62,429 -182 0.21% 4,500,989
2018-03-27 2018-03-23 70.775 62,611 -399 0.21% 4,431,283
2018-03-23 2018-03-21 72.098 63,010 -48 0.21% 4,542,878
2018-03-22 2018-03-20 73.090 63,058 +423 0.21% 4,608,903
2018-03-21 2018-03-19 71.436 62,635 -6,350 0.21% 4,474,412
2018-03-20 2018-03-16 72.428 68,985 +6,447 0.23% 4,996,477
2018-03-19 2018-03-15 72.428 62,538 -61 0.21% 4,529,531
2018-03-16 2018-03-14 72.759 62,599 +907 0.21% 4,554,652
2018-03-12 2018-03-08 80.366 61,692 -36 0.21% 4,957,928
2018-03-09 2018-03-07 79.704 61,728 +48 0.21% 4,919,991
2018-03-07 2018-03-05 84.335 61,680 +182 0.21% 5,201,752
2018-03-06 2018-03-02 80.035 61,498 +5,176 0.21% 4,921,998
2018-03-05 2018-03-01 74.413 56,322 +2,564 0.19% 4,191,077
2018-03-01 2018-02-27 74.744 53,758 -205 0.18% 4,018,062
2018-02-27 2018-02-23 75.074 53,963 -10,281 0.18% 4,051,231
2018-02-21 2018-02-15 72.428 64,244 -181 0.22% 4,653,094
2018-02-20 2018-02-13 67.137 64,425 +484 0.22% 4,325,293
2018-02-14 2018-02-12 67.137 63,941 -605 0.22% 4,292,799
2018-02-13 2018-02-09 66.145 64,546 -605 0.22% 4,269,376
2018-02-12 2018-02-08 68.790 65,151 +1,028 0.22% 4,481,770
2018-02-09 2018-02-07 70.775 64,123 -1,548 0.22% 4,538,295
2018-02-08 2018-02-06 71.106 65,671 +907 0.22% 4,669,573
2018-02-07 2018-02-05 82.019 64,764 -8,829 0.22% 5,311,907
2018-02-06 2018-02-02 82.350 73,593 +121 0.25% 6,060,395
2018-02-05 2018-02-01 84.335 73,472 +8,708 0.25% 6,196,224
2018-02-02 2018-01-31 81.027 64,764 -351 0.22% 5,247,650
2018-02-01 2018-01-30 84.335 65,115 +73 0.22% 5,491,441
2018-01-31 2018-01-29 94.256 65,042 -1,512 0.22% 6,130,612
2018-01-30 2018-01-26 80.697 66,554 -1,512 0.22% 5,370,678
2018-01-29 2018-01-25 79.374 68,066 +291 0.23% 5,402,647
2018-01-26 2018-01-24 81.358 67,775 +1,354 0.23% 5,514,038
2018-01-25 2018-01-23 80.035 66,421 +545 0.22% 5,316,011
2018-01-24 2018-01-22 84.335 65,876 -97 0.22% 5,555,620
2018-01-23 2018-01-19 85.988 65,973 -714 0.22% 5,672,894
2018-01-22 2018-01-18 82.681 66,687 -2,818 0.23% 5,513,740
2018-01-19 2018-01-17 89.295 69,505 -1,403 0.23% 6,206,474
2018-01-18 2018-01-16 95.910 70,908 +1,754 0.24% 6,800,774
2018-01-17 2018-01-15 95.910 69,154 +11,780 0.23% 6,632,548
2018-01-16 2018-01-12 97.563 57,374 -278 0.19% 5,597,605
2018-01-15 2018-01-11 94.256 57,652 +484 0.19% 5,434,059
2018-01-12 2018-01-10 97.563 57,168 +4,559 0.19% 5,577,507
2018-01-11 2018-01-09 97.563 52,609 +2,105 0.18% 5,132,715
2018-01-10 2018-01-08 90.949 50,504 +5,634 0.17% 4,593,287
2018-01-09 2018-01-05 95.910 44,870 -218 0.15% 4,303,474
2018-01-08 2018-01-04 112.446 45,088 -1,113 0.15% 5,069,965
2018-01-05 2018-01-03 119.060 46,201 -205 0.16% 5,500,713
2018-01-04 2018-01-02 119.060 46,406 -1,415 0.16% 5,525,120
2018-01-03 2017-12-29 119.060 47,821 +1,197 0.16% 5,693,591
2018-01-02 2017-12-28 112.446 46,624 -1,028 0.16% 5,242,682
2017-12-29 2017-12-27 119.060 47,652 +661 0.19% 5,673,470
2017-12-28 2017-12-22 119.060 46,991 -5,237 0.19% 5,594,771
2017-12-27 2017-12-21 99.217 52,228 +3,894 0.21% 5,181,909
2017-12-22 2017-12-20 85.988 48,334 -9,808 0.20% 4,156,150
2017-12-21 2017-12-19 92.603 58,142 -1,556 0.24% 5,384,100
2017-12-20 2017-12-18 94.256 59,698 +8,901 0.24% 5,626,907
2017-12-19 2017-12-15 66.145 50,797 -604 0.21% 3,359,953
2017-12-18 2017-12-14 64.160 51,401 -665 0.21% 3,297,907
2017-12-15 2017-12-13 64.160 52,066 +1,838 0.21% 3,340,574
2017-12-14 2017-12-12 64.822 50,228 -593 0.20% 3,255,870
2017-12-13 2017-12-11 58.207 50,821 -1,608 0.21% 2,958,155
2017-12-12 2017-12-08 50.270 52,429 +580 0.21% 2,635,605
2017-12-11 2017-12-07 50.270 51,849 -11,405 0.21% 2,606,448
2017-12-08 2017-12-06 55.562 63,254 -1,040 0.26% 3,514,491
2017-12-06 2017-12-04 55.892 64,294 -242 0.26% 3,593,538
2017-12-05 2017-12-01 57.546 64,536 +242 0.26% 3,713,782
2017-12-04 2017-11-30 57.215 64,294 +302 0.26% 3,678,592
2017-12-01 2017-11-29 59.200 63,992 -302 0.26% 3,788,295
2017-11-30 2017-11-28 62.507 64,294 -1,246 0.26% 4,018,809
2017-11-29 2017-11-27 63.168 65,540 -2,189 0.27% 4,140,043
2017-11-28 2017-11-24 64.491 67,729 +2,443 0.27% 4,367,917
2017-11-27 2017-11-23 58.869 65,286 -484 0.26% 3,843,308
2017-11-24 2017-11-22 59.530 65,770 -1,112 0.27% 3,915,304
2017-11-23 2017-11-21 55.892 66,882 -61 0.27% 3,738,187
2017-11-21 2017-11-17 55.562 66,943 -617 0.27% 3,719,457
2017-11-20 2017-11-16 55.892 67,560 +1,294 0.27% 3,776,082
2017-11-17 2017-11-15 57.546 66,266 -1,028 0.27% 3,813,336
2017-11-16 2017-11-14 58.869 67,294 -967 0.27% 3,961,516
2017-11-15 2017-11-13 58.207 68,261 +9,228 0.28% 3,973,291
2017-11-14 2017-11-10 47.293 59,033 -302 0.24% 2,791,875
2017-11-13 2017-11-09 48.616 59,335 +568 0.24% 2,884,652
2017-11-10 2017-11-08 45.971 58,767 -9,470 0.24% 2,701,553
2017-11-09 2017-11-07 48.947 68,237 +314 0.28% 3,340,002
2017-11-08 2017-11-06 50.270 67,923 -520 0.28% 3,414,488
2017-11-06 2017-11-02 50.270 68,443 -1,306 0.28% 3,440,628
2017-11-03 2017-11-01 51.593 69,749 -2,806 0.28% 3,598,551
2017-11-02 2017-10-31 52.254 72,555 -689 0.29% 3,791,312
2017-11-01 2017-10-30 54.239 73,244 +72 0.30% 3,972,656
2017-10-31 2017-10-27 54.239 73,172 +774 0.30% 3,968,751
2017-10-30 2017-10-26 54.239 72,398 +363 0.29% 3,926,770
2017-10-27 2017-10-25 54.239 72,035 -423 0.29% 3,907,082
2017-10-26 2017-10-24 54.239 72,458 +302 0.29% 3,930,025
2017-10-25 2017-10-23 55.562 72,156 +424 0.29% 4,009,099
2017-10-24 2017-10-20 57.546 71,732 -424 0.29% 4,127,882
2017-10-23 2017-10-19 54.569 72,156 +182 0.29% 3,937,508
2017-10-20 2017-10-18 56.223 71,974 +302 0.29% 4,046,594
2017-10-19 2017-10-17 56.554 71,672 -2,346 0.29% 4,053,319
2017-10-18 2017-10-16 53.908 74,018 -73 0.30% 3,990,158
2017-10-17 2017-10-13 56.223 74,091 +61 0.30% 4,165,618
2017-10-16 2017-10-12 58.207 74,030 +1,330 0.30% 4,309,090
2017-10-13 2017-10-11 57.546 72,700 +3,713 0.29% 4,183,587
2017-10-12 2017-10-10 63.168 68,987 +1,089 0.28% 4,357,784
2017-10-11 2017-10-09 63.499 67,898 +423 0.28% 4,311,450
2017-10-10 2017-10-06 62.837 67,475 -1,500 0.27% 4,239,958
2017-10-09 2017-10-04 64.160 68,975 -1,850 0.28% 4,425,461
2017-10-06 2017-10-03 62.507 70,825 +121 0.29% 4,427,040
2017-10-04 2017-09-29 62.507 70,704 -871 0.29% 4,419,477
2017-10-03 2017-09-28 63.830 71,575 +2,249 0.29% 4,568,607
2017-09-29 2017-09-27 65.814 69,326 +1,573 0.28% 4,562,620
2017-09-28 2017-09-26 60.853 67,753 -2,189 0.27% 4,122,982
2017-09-27 2017-09-25 60.522 69,942 -33,684 0.28% 4,233,058
2017-09-26 2017-09-22 65.814 103,626 -4,124 0.42% 6,820,040
2017-09-25 2017-09-21 69.121 107,750 -6,060 0.44% 7,447,811
2017-09-22 2017-09-20 68.460 113,810 +774 0.46% 7,791,407
2017-09-21 2017-09-19 69.452 113,036 +2,794 0.47% 7,850,570
2017-09-20 2017-09-18 70.113 110,242 +5,322 0.46% 7,729,440
2017-09-19 2017-09-15 71.767 104,920 +7,580 0.44% 7,529,794
2017-09-18 2017-09-14 70.113 97,340 +4,015 0.40% 6,824,837
2017-09-15 2017-09-13 62.837 93,325 +533 0.42% 5,864,307
2017-09-14 2017-09-12 63.499 92,792 +6,676 0.42% 5,892,192
2017-09-13 2017-09-11 64.491 86,116 -5,564 0.39% 5,553,715
2017-09-12 2017-09-08 59.861 91,680 -7,607 0.41% 5,488,053
2017-09-11 2017-09-07 59.200 99,287 +6,250 0.45% 5,877,742
2017-09-08 2017-09-06 66.806 93,037 +7,801 0.42% 6,215,444
2017-09-07 2017-09-05 68.460 85,236 -3,677 0.38% 5,835,237
2017-09-06 2017-09-04 72.098 88,913 +26,521 0.40% 6,410,426
2017-09-05 2017-09-01 64.491 62,392 +2,770 0.28% 4,023,728
2017-09-04 2017-08-31 56.884 59,622 -2,746 0.27% 3,391,565
2017-09-01 2017-08-30 60.522 62,368 +85 0.28% 3,774,661
2017-08-31 2017-08-29 55.892 62,283 -753 0.28% 3,481,139
2017-08-30 2017-08-28 48.947 63,036 +9,071 0.28% 3,085,428
2017-08-29 2017-08-25 47.624 53,965 +1,802 0.24% 2,570,039
2017-08-28 2017-08-24 43.986 52,163 -9,652 0.23% 2,294,454
2017-08-24 2017-08-21 45.971 61,815 -84 0.28% 2,841,671
2017-08-22 2017-08-18 49.939 61,899 +411 0.28% 3,091,190
2017-08-21 2017-08-17 54.569 61,488 +3,640 0.28% 3,355,362
2017-08-18 2017-08-16 47.955 57,848 +12,180 0.26% 2,774,096
2017-08-17 2017-08-15 38.033 45,668 -303 0.21% 1,736,900
2017-08-16 2017-08-14 36.380 45,971 +73 0.21% 1,672,406
2017-08-15 2017-08-11 36.380 45,898 +605 0.21% 1,669,750
2017-08-14 2017-08-10 36.380 45,293 +399 0.20% 1,647,741
2017-08-10 2017-08-08 41.671 44,894 -49 0.20% 1,870,785
2017-08-08 2017-08-04 41.340 44,943 +121 0.20% 1,857,963
2017-08-07 2017-08-03 40.018 44,822 -12,010 0.20% 1,793,667
2017-08-04 2017-08-02 42.002 56,832 -338 0.29% 2,387,051
2017-08-03 2017-08-01 42.994 57,170 +24 0.29% 2,457,970
2017-08-02 2017-07-31 44.317 57,146 -2,564 0.29% 2,532,537
2017-08-01 2017-07-28 42.002 59,710 +12,820 0.30% 2,507,933
2017-07-31 2017-07-27 36.049 46,890 +109 0.24% 1,690,331
2017-07-28 2017-07-26 36.049 46,781 -242 0.24% 1,686,402
2017-07-27 2017-07-25 36.380 47,023 -48 0.24% 1,710,677
2017-07-26 2017-07-24 37.041 47,071 +302 0.24% 1,743,559
2017-07-25 2017-07-21 33.734 46,769 +218 0.24% 1,577,696
2017-07-24 2017-07-20 35.718 46,551 -738 0.24% 1,662,715
2017-07-21 2017-07-19 37.702 47,289 +131 0.24% 1,782,913
2017-07-19 2017-07-17 36.049 47,158 +447 0.24% 1,699,992
2017-07-17 2017-07-13 39.025 46,711 +1,693 0.24% 1,822,914
2017-07-14 2017-07-12 39.356 45,018 -10,849 0.23% 1,771,733
2017-07-13 2017-07-11 40.348 55,867 -2,418 0.28% 2,254,137
2017-07-12 2017-07-10 43.656 58,285 +72 0.30% 2,544,461
2017-07-10 2017-07-06 41.671 58,213 -48 0.30% 2,425,804
2017-07-07 2017-07-05 42.002 58,261 +2,104 0.30% 2,447,072
2017-07-06 2017-07-04 37.372 56,157 -3,023 0.29% 2,098,686
2017-07-05 2017-07-03 40.348 59,180 -1,657 0.30% 2,387,811
2017-07-04 2017-06-30 42.994 60,837 +1,536 0.31% 2,615,630
2017-07-03 2017-06-29 42.663 59,301 +121 0.30% 2,529,978
2017-06-30 2017-06-28 42.002 59,180 +604 0.30% 2,485,672
2017-06-29 2017-06-27 46.963 58,576 -1,874 0.30% 2,750,890
2017-06-28 2017-06-26 50.931 60,450 +483 0.31% 3,078,805
2017-06-27 2017-06-23 51.924 59,967 +629 0.31% 3,113,702
2017-06-23 2017-06-21 52.916 59,338 -12 0.30% 3,139,916
2017-06-22 2017-06-20 55.892 59,350 +919 0.30% 3,317,207
2017-06-21 2017-06-19 51.924 58,431 +327 0.30% 3,033,948
2017-06-20 2017-06-16 55.892 58,104 +72 0.30% 3,247,565
2017-06-19 2017-06-15 60.192 58,032 -302 0.30% 3,493,044
2017-06-16 2017-06-14 64.160 58,334 -133 0.30% 3,742,731
2017-06-15 2017-06-13 63.830 58,467 -1,173 0.30% 3,731,928
2017-06-14 2017-06-12 65.153 59,640 +919 0.30% 3,885,697
2017-06-13 2017-06-09 64.822 58,721 -72 0.30% 3,806,402
2017-06-12 2017-06-08 64.491 58,793 +786 0.30% 3,791,625
2017-06-09 2017-06-07 67.468 58,007 +84 0.30% 3,913,593
2017-06-08 2017-06-06 68.129 57,923 -36 0.30% 3,946,239
2017-06-07 2017-06-05 66.145 57,959 -169 0.30% 3,833,681
2017-06-06 2017-06-02 71.106 58,128 +91 0.30% 4,133,224
2017-06-05 2017-06-01 72.428 58,037 +418 0.30% 4,203,530
2017-06-02 2017-05-31 77.059 57,619 -123 0.29% 4,440,039
2017-06-01 2017-05-29 75.405 57,742 +635 0.29% 4,354,034
2017-05-31 2017-05-26 79.374 57,107 +2,056 0.29% 4,532,791
2017-05-29 2017-05-25 81.358 55,051 +2,999 0.28% 4,478,839
2017-05-26 2017-05-24 87.642 52,052 +2,118 0.27% 4,561,928
2017-05-25 2017-05-23 77.720 49,934 -133 0.25% 3,880,872
2017-05-22 2017-05-18 79.374 50,067 +133 0.26% 3,974,000
2017-05-17 2017-05-15 84.335 49,934 -120 0.25% 4,211,159
2017-05-16 2017-05-12 90.949 50,054 +96 0.26% 4,552,360
2017-05-15 2017-05-11 92.603 49,958 -12 0.25% 4,626,240
2017-05-10 2017-05-08 92.603 49,970 +121 0.25% 4,627,351
2017-05-09 2017-05-05 95.910 49,849 +49 0.25% 4,781,009
2017-05-08 2017-05-04 100.871 49,800 +60 0.25% 5,023,360
2017-05-05 2017-05-02 105.832 49,740 -194 0.25% 5,264,060
2017-05-04 2017-04-28 114.100 49,934 +61 0.25% 5,697,450
2017-05-02 2017-04-27 117.407 49,873 +12 0.25% 5,855,432
2017-04-27 2017-04-25 117.407 49,861 +12 0.25% 5,854,023
2017-04-26 2017-04-24 114.100 49,849 +883 0.25% 5,687,752
2017-04-25 2017-04-21 115.753 48,966 +726 0.25% 5,667,973
2017-04-24 2017-04-20 147.172 48,240 +266 0.25% 7,099,576
2017-04-21 2017-04-19 157.094 47,974 +278 0.24% 7,536,412
2017-04-12 2017-04-10 168.669 47,696 -97 0.24% 8,044,837
2017-04-10 2017-04-06 185.205 47,793 +424 0.24% 8,851,511
2017-03-31 2017-03-29 201.741 47,369 -2,165 0.24% 9,556,286
2017-03-30 2017-03-28 205.049 49,534 +1,560 0.25% 10,156,877
2017-03-24 2017-03-22 191.820 47,974 +12 0.24% 9,202,356
2017-03-17 2017-03-15 195.127 47,962 -726 0.24% 9,358,676
2017-03-16 2017-03-14 201.741 48,688 -109 0.25% 9,822,383
2017-03-15 2017-03-13 191.820 48,797 -350 0.25% 9,360,223
2017-03-14 2017-03-10 188.512 49,147 +326 0.25% 9,264,820
2017-03-13 2017-03-09 185.205 48,821 +49 0.25% 9,041,902
2017-03-08 2017-03-06 178.591 48,772 +786 0.25% 8,710,226
2017-03-07 2017-03-03 191.820 47,986 -97 0.24% 9,204,658
2017-03-03 2017-03-01 195.127 48,083 -302 0.25% 9,382,286
2017-03-02 2017-02-28 195.127 48,385 -194 0.25% 9,441,214
2017-02-21 2017-02-17 198.434 48,579 -169 0.25% 9,639,731
2017-02-20 2017-02-16 198.434 48,748 -484 0.25% 9,673,266
2017-02-17 2017-02-15 198.434 49,232 -36 0.25% 9,769,309
2017-02-13 2017-02-09 195.127 49,268 -49 0.25% 9,613,511
2017-02-07 2017-02-03 201.741 49,317 -580 0.25% 9,949,278
2017-02-06 2017-02-02 195.127 49,897 -303 0.25% 9,736,246
2017-02-02 2017-01-27 195.127 50,200 -60 0.26% 9,795,370
2017-02-01 2017-01-25 195.127 50,260 -121 0.26% 9,807,077
2017-01-23 2017-01-19 205.049 50,381 -121 0.26% 10,330,553
2017-01-19 2017-01-17 208.356 50,502 -1,209 0.26% 10,522,386
2017-01-18 2017-01-16 211.663 51,711 +1,330 0.26% 10,945,309
2016-12-29 2016-12-23 201.741 50,381 -435 0.26% 10,163,931
2016-12-23 2016-12-21 205.049 50,816 +145 0.26% 10,419,749
2016-12-22 2016-12-20 205.049 50,671 -907 0.26% 10,390,017
2016-12-21 2016-12-19 201.741 51,578 -291 0.26% 10,405,416
2016-12-20 2016-12-16 198.434 51,869 +424 0.26% 10,292,579
2016-12-19 2016-12-15 195.127 51,445 +133 0.26% 10,038,303
2016-12-16 2016-12-14 191.820 51,312 +242 0.26% 9,842,650
2016-12-09 2016-12-07 208.356 51,070 +241 0.26% 10,640,732
2016-12-06 2016-12-02 214.970 50,829 -387 0.26% 10,926,725
2016-12-05 2016-12-01 224.892 51,216 -459 0.26% 11,518,069
2016-12-02 2016-11-30 228.199 51,675 +338 0.26% 11,792,196
2016-12-01 2016-11-29 238.121 51,337 +146 0.26% 12,224,415
2016-11-30 2016-11-28 241.428 51,191 -206 0.26% 12,358,950
2016-11-29 2016-11-25 228.199 51,397 +254 0.26% 11,728,756
2016-11-28 2016-11-24 214.970 51,143 -206 0.26% 10,994,226
2016-11-23 2016-11-21 214.970 51,349 +182 0.26% 11,038,510
2016-11-22 2016-11-18 205.049 51,167 -49 0.26% 10,491,721
2016-11-21 2016-11-17 205.049 51,216 -290 0.26% 10,501,769
2016-11-18 2016-11-16 208.356 51,506 +49 0.26% 10,731,575
2016-11-17 2016-11-15 201.741 51,457 +84 0.26% 10,381,005
2016-11-16 2016-11-14 198.434 51,373 +73 0.26% 10,194,156
2016-11-15 2016-11-11 198.434 51,300 -1,585 0.26% 10,179,670
2016-11-14 2016-11-10 205.049 52,885 -2,600 0.27% 10,843,995
2016-11-11 2016-11-09 188.512 55,485 -97 0.28% 10,459,611
2016-11-10 2016-11-08 224.892 55,582 -2,552 0.28% 12,499,947
2016-11-09 2016-11-07 228.199 58,134 +4,149 0.30% 13,266,135
2016-11-08 2016-11-04 228.199 53,985 -2,915 0.28% 12,319,336
2016-11-07 2016-11-03 238.121 56,900 +1,439 0.29% 13,549,082
2016-11-04 2016-11-02 234.814 55,461 +798 0.28% 13,023,003
2016-11-03 2016-11-01 221.585 54,663 +6,459 0.28% 12,112,488
2016-11-02 2016-10-31 221.585 48,204 -980 0.25% 10,681,272
2016-10-31 2016-10-27 231.506 49,184 +907 0.25% 11,386,414
2016-10-28 2016-10-26 238.121 48,277 -60 0.25% 11,495,765
2016-10-27 2016-10-25 238.121 48,337 +351 0.25% 11,510,052
2016-10-26 2016-10-24 238.121 47,986 +242 0.24% 11,426,472
2016-10-25 2016-10-20 231.506 47,744 +96 0.24% 11,053,045
2016-10-24 2016-10-19 248.043 47,648 +1,198 0.24% 11,818,736
2016-10-20 2016-10-18 261.272 46,450 -436 0.24% 12,136,065
2016-10-19 2016-10-17 264.579 46,886 -750 0.24% 12,405,043
2016-10-18 2016-10-14 257.964 47,636 +49 0.24% 12,288,390
2016-10-17 2016-10-13 261.272 47,587 +834 0.24% 12,433,131
2016-10-14 2016-10-12 257.964 46,753 -2,189 0.24% 12,060,608
2016-10-13 2016-10-11 254.657 48,942 +1,415 0.25% 12,463,429
2016-10-12 2016-10-07 205.049 47,527 -2,237 0.24% 9,745,344
2016-10-11 2016-10-06 195.127 49,764 +266 0.25% 9,710,294
2016-10-07 2016-10-05 218.278 49,498 -629 0.25% 10,804,301
2016-10-06 2016-10-04 195.127 50,127 -2,298 0.26% 9,781,125
2016-10-05 2016-10-03 284.422 52,425 +1,512 0.27% 14,910,836
2016-10-04 2016-09-30 284.422 50,913 -2,201 0.26% 14,480,789
2016-10-03 2016-09-29 277.808 53,114 +520 0.27% 14,755,482
2016-09-30 2016-09-28 264.579 52,594 +1,584 0.27% 13,915,259
2016-09-29 2016-09-27 251.350 51,010 +1,173 0.26% 12,821,358
2016-09-28 2016-09-26 234.814 49,837 -375 0.25% 11,702,411
2016-09-27 2016-09-23 201.741 50,212 -326 0.26% 10,129,837
2016-09-26 2016-09-22 168.669 50,538 +883 0.26% 8,524,194
2016-09-23 2016-09-21 163.708 49,655 +169 0.25% 8,128,928
2016-09-22 2016-09-20 163.708 49,486 +1,512 0.25% 8,101,261
2016-09-21 2016-09-19 148.826 47,974 -121 0.24% 7,139,759
2016-09-20 2016-09-15 142.211 48,095 -1,149 0.25% 6,839,644
2016-09-19 2016-09-14 138.904 49,244 -1,173 0.25% 6,840,183
2016-09-15 2016-09-13 130.636 50,417 -37 0.26% 6,586,265
2016-09-14 2016-09-12 119.060 50,454 +121 0.26% 6,007,077
2016-09-13 2016-09-09 114.100 50,333 -883 0.26% 5,742,976
2016-09-12 2016-09-08 107.485 51,216 +49 0.26% 5,504,959
2016-09-09 2016-09-07 107.485 51,167 +290 0.26% 5,499,693
2016-09-08 2016-09-06 95.910 50,877 +532 0.26% 4,879,604
2016-09-07 2016-09-05 92.603 50,345 -1,572 0.26% 4,662,077
2016-09-06 2016-09-02 79.043 51,917 +544 0.26% 4,103,672
2016-09-05 2016-09-01 74.082 51,373 +315 0.26% 3,805,818
2016-09-02 2016-08-31 69.452 51,058 -1,488 0.26% 3,546,077
2016-08-30 2016-08-26 69.452 52,546 +1,161 0.27% 3,649,422
2016-08-29 2016-08-25 68.460 51,385 +968 0.26% 3,517,805
2016-08-23 2016-08-19 65.814 50,417 +302 0.26% 3,318,144
2016-08-22 2016-08-18 65.814 50,115 -121 0.26% 3,298,268
2016-07-25 2016-07-21 77.720 50,236 -302 0.26% 3,904,343
2016-07-14 2016-07-12 66.475 50,538 +302 0.26% 3,359,535
2016-07-05 2016-06-30 69.783 50,236 -60 0.29% 3,505,602
2016-06-28 2016-06-24 70.113 50,296 -484 0.29% 3,526,423
2016-06-20 2016-06-16 69.452 50,780 +12 0.29% 3,526,770
2016-06-13 2016-06-08 76.066 50,768 +60 0.29% 3,861,740
2016-06-07 2016-06-03 75.736 50,708 -604 0.29% 3,840,405
2016-05-26 2016-05-24 75.405 51,312 +12 0.29% 3,869,180
2016-05-20 2016-05-18 78.712 51,300 -121 0.29% 4,037,936
2016-05-19 2016-05-17 80.366 51,421 +592 0.29% 4,132,491
2016-05-12 2016-05-10 76.066 50,829 -1,403 0.29% 3,866,380
2016-05-11 2016-05-09 77.720 52,232 -568 0.30% 4,059,473
2016-05-10 2016-05-06 74.413 52,800 -1,040 0.30% 3,928,996
2016-05-06 2016-05-04 81.027 53,840 -121 0.31% 4,362,508
2016-05-04 2016-04-29 82.681 53,961 +302 0.31% 4,461,543
2016-04-28 2016-04-26 81.027 53,659 -3,084 0.31% 4,347,842
2016-04-27 2016-04-25 82.681 56,743 -1,209 0.32% 4,691,561
2016-04-25 2016-04-21 87.642 57,952 -1,754 0.33% 5,079,014
2016-04-22 2016-04-20 89.295 59,706 +992 0.34% 5,331,468
2016-04-21 2016-04-19 90.949 58,714 +5,176 0.34% 5,339,978
2016-04-14 2016-04-12 89.295 53,538 +12 0.31% 4,780,695
2016-04-07 2016-04-05 94.256 53,526 -12 0.31% 5,045,158
2016-04-06 2016-04-01 90.949 53,538 -302 0.31% 4,869,226
2016-04-05 2016-03-31 99.217 53,840 +12 0.31% 5,341,847
2016-04-01 2016-03-30 115.753 53,828 -302 0.31% 6,230,765
2016-03-29 2016-03-23 117.407 54,130 +302 0.31% 6,355,233
2016-03-24 2016-03-22 112.446 53,828 -121 0.31% 6,052,743
2016-03-23 2016-03-21 109.139 53,949 -1,342 0.31% 5,887,927
2016-03-22 2016-03-18 97.563 55,291 +604 0.32% 5,394,380
2016-03-21 2016-03-17 89.295 54,687 -1,028 0.31% 4,883,295
2016-03-18 2016-03-16 77.059 55,715 +847 0.32% 4,293,319
2016-03-15 2016-03-11 82.019 54,868 -3,326 0.31% 4,500,242
2016-03-14 2016-03-10 84.335 58,194 +2,467 0.33% 4,907,762
2016-03-11 2016-03-09 81.358 55,727 -1,947 0.32% 4,533,837
2016-03-10 2016-03-08 58.869 57,674 +12 0.33% 3,395,199
2016-03-07 2016-03-03 62.837 57,662 -907 0.33% 3,623,334
2016-03-04 2016-03-02 63.499 58,569 -605 0.34% 3,719,068
2016-02-29 2016-02-25 63.499 59,174 +907 0.34% 3,757,485
2016-02-26 2016-02-24 62.837 58,267 +605 0.33% 3,661,351
2016-02-23 2016-02-19 56.884 57,662 -484 0.33% 3,280,071
2016-02-22 2016-02-18 56.223 58,146 +484 0.33% 3,269,143
2016-02-19 2016-02-17 59.530 57,662 -302 0.33% 3,432,632
2016-02-12 2016-02-05 45.640 57,964 -279 0.33% 2,645,468
2016-02-11 2016-02-04 44.317 58,243 +279 0.33% 2,581,152
2016-01-29 2016-01-27 47.955 57,964 -799 0.33% 2,779,659
2016-01-22 2016-01-20 50.270 58,763 -266 0.34% 2,954,015
2016-01-19 2016-01-15 49.609 59,029 -326 0.34% 2,928,342
2016-01-15 2016-01-13 50.931 59,355 -315 0.34% 3,023,035
2016-01-13 2016-01-11 50.601 59,670 +145 0.34% 3,019,344
2016-01-12 2016-01-08 52.585 59,525 -520 0.34% 3,130,125
2016-01-11 2016-01-07 49.609 60,045 +980 0.34% 2,978,744
2016-01-07 2016-01-05 56.223 59,065 -181 0.34% 3,320,812
2016-01-04 2015-12-29 61.515 59,246 +181 0.34% 3,644,493
2015-12-10 2015-12-08 67.137 59,065 +2,056 0.40% 3,965,440
2015-12-08 2015-12-04 67.137 57,009 +290 0.39% 3,827,406
2015-12-01 2015-11-27 71.106 56,719 -290 0.38% 4,033,036
2015-11-26 2015-11-24 75.074 57,009 -665 0.39% 4,279,907
2015-11-25 2015-11-23 79.043 57,674 +302 0.39% 4,558,722
2015-11-18 2015-11-16 90.949 57,372 +665 0.39% 5,217,924
2015-11-10 2015-11-06 82.019 56,707 -60 0.38% 4,651,076
2015-10-30 2015-10-28 84.335 56,767 -109 0.38% 4,787,417
2015-10-26 2015-10-22 94.256 56,876 +61 0.39% 5,360,916
2015-10-23 2015-10-20 97.563 56,815 -303 0.39% 5,543,067
2015-10-22 2015-10-19 97.563 57,118 -677 0.39% 5,572,629
2015-10-20 2015-10-16 85.988 57,795 -617 0.46% 4,969,683
2015-10-19 2015-10-15 87.642 58,412 -665 0.46% 5,119,329
2015-10-16 2015-10-14 94.256 59,077 +1,342 0.47% 5,568,374
2015-10-15 2015-10-13 95.910 57,735 -629 0.46% 5,537,354
2015-10-14 2015-10-12 107.485 58,364 -5,745 0.46% 6,273,263
2015-10-13 2015-10-09 78.381 64,109 -1,064 0.51% 5,024,958
2015-10-12 2015-10-08 61.184 65,173 +605 0.52% 3,987,535
2015-10-09 2015-10-07 61.184 64,568 +774 0.51% 3,950,519
2015-10-08 2015-10-06 58.207 63,794 -48 0.51% 3,713,279
2015-10-07 2015-10-05 58.869 63,842 -182 0.51% 3,758,301
2015-10-06 2015-10-02 56.554 64,024 +726 0.51% 3,620,796
2015-10-05 2015-09-30 56.554 63,298 +1,512 0.50% 3,579,738
2015-10-02 2015-09-29 56.223 61,786 -1,210 0.49% 3,473,794
2015-09-30 2015-09-25 59.530 62,996 -36 0.50% 3,750,167
2015-09-29 2015-09-24 59.530 63,032 -121 0.50% 3,752,310
2015-09-25 2015-09-23 59.861 63,153 +2,201 0.50% 3,780,399
2015-09-23 2015-09-21 53.577 60,952 +303 0.48% 3,265,638
2015-09-22 2015-09-18 54.900 60,649 +604 0.48% 3,329,637
2015-09-21 2015-09-17 53.908 60,045 +1,331 0.48% 3,236,902
2015-09-18 2015-09-16 57.546 58,714 +604 0.46% 3,378,750
2015-09-17 2015-09-15 57.877 58,110 -8,466 0.46% 3,363,210
2015-09-15 2015-09-11 62.176 66,576 +3,326 0.53% 4,139,431
2015-09-14 2015-09-10 63.499 63,250 +1,814 0.50% 4,016,307
2015-09-11 2015-09-09 69.121 61,436 +4,536 0.49% 4,246,531
2015-09-10 2015-09-08 64.160 56,900 -1,500 0.45% 3,650,725
2015-08-31 2015-08-27 70.113 58,400 -326 0.46% 4,094,622
2015-08-27 2015-08-25 68.790 58,726 -1,778 0.46% 4,039,791
2015-08-24 2015-08-20 81.027 60,504 -315 0.48% 4,902,474
2015-08-21 2015-08-19 76.066 60,819 -242 0.48% 4,626,283
2015-08-17 2015-08-13 84.335 61,061 -12 0.48% 5,149,549
2015-08-14 2015-08-12 84.335 61,073 -895 0.48% 5,150,561
2015-08-13 2015-08-11 90.949 61,968 +726 0.49% 5,635,926
2015-08-12 2015-08-10 94.256 61,242 -109 0.48% 5,772,439
2015-08-11 2015-08-07 94.256 61,351 -109 0.49% 5,782,713
2015-08-10 2015-08-06 92.603 61,460 -604 0.49% 5,691,355
2015-08-07 2015-08-05 94.256 62,064 +290 0.49% 5,849,917
2015-08-05 2015-08-03 95.910 61,774 +193 0.49% 5,924,734
2015-08-04 2015-07-31 100.871 61,581 +109 0.49% 6,211,717
2015-08-03 2015-07-30 104.178 61,472 -181 0.49% 6,404,025
2015-07-31 2015-07-29 105.832 61,653 -1,028 0.49% 6,524,831
2015-07-30 2015-07-28 110.792 62,681 -2,782 0.50% 6,944,577
2015-07-29 2015-07-27 95.910 65,463 -121 0.52% 6,278,545
2015-07-28 2015-07-24 115.753 65,584 +60 0.52% 7,591,560
2015-07-27 2015-07-23 115.753 65,524 +4,185 0.52% 7,584,615
2015-07-24 2015-07-22 109.139 61,339 -96 0.49% 6,694,463
2015-07-23 2015-07-21 109.139 61,435 -121 0.49% 6,704,940
2015-07-21 2015-07-17 92.603 61,556 -121 0.49% 5,700,245
2015-07-20 2015-07-16 94.256 61,677 -1,476 0.49% 5,813,440
2015-07-17 2015-07-15 94.256 63,153 +1,258 0.50% 5,952,562
2015-07-16 2015-07-14 104.178 61,895 +750 0.58% 6,448,092
2015-07-15 2015-07-13 89.295 61,145 +411 0.57% 5,459,964
2015-07-14 2015-07-10 71.106 60,734 -48 0.57% 4,318,525
2015-07-13 2015-07-09 58.207 60,782 -774 0.57% 3,537,959
2015-07-10 2015-07-08 42.333 61,556 -3,060 0.58% 2,605,826
2015-07-09 2015-07-07 55.892 64,616 -1,875 0.61% 3,611,535
2015-07-08 2015-07-06 58.869 66,491 -3,895 0.62% 3,914,245
2015-07-07 2015-07-03 80.697 70,386 -48 0.66% 5,679,907
2015-07-06 2015-07-02 94.256 70,434 -1,463 0.66% 6,638,842
2015-07-03 2015-06-30 102.524 71,897 -992 0.68% 7,371,189
2015-07-02 2015-06-29 100.871 72,889 +750 0.68% 7,352,363
2015-06-30 2015-06-26 104.178 72,139 -4,548 0.68% 7,515,290
2015-06-29 2015-06-25 104.178 76,687 +145 0.72% 7,989,092
2015-06-26 2015-06-24 105.832 76,542 -617 0.72% 8,100,557
2015-06-25 2015-06-23 102.524 77,159 +1,573 0.72% 7,910,672
2015-06-24 2015-06-22 99.217 75,586 -303 0.71% 7,499,421
2015-06-23 2015-06-19 104.178 75,889 +702 0.71% 7,905,958
2015-06-22 2015-06-18 107.485 75,187 +2,564 0.71% 8,081,486
2015-06-19 2015-06-17 105.832 72,623 -290 0.68% 7,685,803
2015-06-18 2015-06-16 105.832 72,913 -37 0.68% 7,716,494
2015-06-17 2015-06-15 104.178 72,950 +1,125 0.69% 7,599,779
2015-06-16 2015-06-12 109.139 71,825 -278 0.67% 7,838,892
2015-06-15 2015-06-11 110.792 72,103 -1,512 0.68% 7,988,463
2015-06-12 2015-06-10 114.100 73,615 -2,237 0.69% 8,399,443
2015-06-11 2015-06-09 117.407 75,852 -1,645 0.71% 8,905,545
2015-06-10 2015-06-08 122.368 77,497 -2,310 0.73% 9,483,130
2015-06-09 2015-06-05 125.675 79,807 +1,258 0.80% 10,029,740
2015-06-08 2015-06-04 128.982 78,549 -1,766 0.79% 10,131,421
2015-06-05 2015-06-03 135.597 80,315 +1,681 0.81% 10,890,445
2015-06-04 2015-06-02 125.675 78,634 -363 0.79% 9,882,323
2015-06-03 2015-06-01 128.982 78,997 +218 0.80% 10,189,205
2015-06-02 2015-05-29 130.636 78,779 +121 0.79% 10,291,357
2015-06-01 2015-05-28 130.636 78,658 +665 0.79% 10,275,550
2015-05-29 2015-05-27 128.982 77,993 -218 0.79% 10,059,707
2015-05-28 2015-05-26 130.636 78,211 -2,032 0.79% 10,217,156
2015-05-27 2015-05-22 130.636 80,243 +3,846 0.81% 10,482,608
2015-05-26 2015-05-21 135.597 76,397 +2,951 0.77% 10,359,177
2015-05-22 2015-05-20 137.250 73,446 +1,972 0.74% 10,080,483
2015-05-21 2015-05-19 133.943 71,474 +278 0.72% 9,573,444
2015-05-20 2015-05-18 125.675 71,196 -629 0.72% 8,947,553
2015-05-19 2015-05-15 125.675 71,825 +73 0.72% 9,026,603
2015-05-18 2015-05-14 127.329 71,752 +1,959 0.72% 9,136,079
2015-05-15 2015-05-13 135.597 69,793 +4,390 0.70% 9,463,697
2015-05-14 2015-05-12 125.675 65,403 +1,041 0.66% 8,219,518
2015-05-13 2015-05-11 122.368 64,362 +520 0.65% 7,875,830
2015-05-12 2015-05-08 125.675 63,842 -593 0.64% 8,023,340
2015-05-11 2015-05-07 125.675 64,435 -411 0.65% 8,097,865
2015-05-08 2015-05-06 128.982 64,846 -944 0.65% 8,363,978
2015-05-07 2015-05-05 130.636 65,790 -193 0.66% 8,594,529
2015-05-06 2015-05-04 135.597 65,983 +1,052 0.66% 8,947,074
2015-05-05 2015-04-30 133.943 64,931 +774 0.65% 8,697,055
2015-05-04 2015-04-29 133.943 64,157 -7,535 0.65% 8,593,383
2015-04-30 2015-04-28 147.172 71,692 +1,173 0.72% 10,551,053
2015-04-29 2015-04-27 122.368 70,519 -6,192 0.71% 8,629,248
2015-04-28 2015-04-24 128.982 76,711 +8,696 0.77% 9,894,352
2015-04-23 2015-04-21 143.865 68,015 -121 0.68% 9,784,960
2015-04-22 2015-04-20 148.826 68,136 -5,310 0.69% 10,140,380
2015-04-21 2015-04-17 160.401 73,446 -3,338 0.74% 11,780,806
2015-04-20 2015-04-16 165.362 76,784 +11,115 0.77% 12,697,138
2015-04-17 2015-04-15 158.747 65,669 +617 0.66% 10,424,776
2015-04-16 2015-04-14 165.362 65,052 +811 0.65% 10,757,114
2015-04-15 2015-04-13 175.283 64,241 +1,257 0.65% 11,260,386
2015-04-14 2015-04-10 163.708 62,984 -217 0.63% 10,310,994
2015-04-13 2015-04-09 165.362 63,201 -532 0.64% 10,451,029
2015-04-10 2015-04-08 153.786 63,733 -1,234 0.64% 9,801,271
2015-04-09 2015-04-02 171.976 64,967 +302 0.65% 11,172,780
2015-04-08 2015-04-01 178.591 64,665 +278 0.65% 11,548,568
2015-04-02 2015-03-31 185.205 64,387 -4,789 0.65% 11,924,806
2015-04-01 2015-03-30 181.898 69,176 +4,729 0.70% 12,582,972
2015-03-31 2015-03-27 168.669 64,447 +810 0.65% 10,870,211
2015-03-30 2015-03-26 178.591 63,637 -3,834 0.64% 11,364,977
2015-03-27 2015-03-25 185.205 67,471 +4,100 0.68% 12,495,979
2015-03-26 2015-03-24 175.283 63,371 +2,468 0.64% 11,107,889
2015-03-25 2015-03-23 205.049 60,903 -448 0.61% 12,488,074
2015-03-24 2015-03-20 218.278 61,351 +242 0.62% 13,391,545
2015-03-23 2015-03-19 228.199 61,109 -701 0.62% 13,945,027
2015-03-20 2015-03-18 221.585 61,810 +399 0.62% 13,696,154
2015-03-19 2015-03-17 224.892 61,411 +2,104 0.62% 13,810,843
2015-03-18 2015-03-16 234.814 59,307 -3,253 0.60% 13,926,097
2015-03-17 2015-03-13 195.127 62,560 -15,989 0.63% 12,207,138
2015-03-16 2015-03-12 152.133 78,549 -7,028 0.79% 11,949,881
2015-03-13 2015-03-11 147.172 85,577 +18,989 0.86% 12,594,536
2015-03-12 2015-03-10 128.982 66,588 +1,040 0.67% 8,588,665
2015-03-11 2015-03-09 128.982 65,548 +5,745 0.66% 8,454,524
2015-03-09 2015-03-05 124.021 59,803 -181 0.60% 7,416,847
2015-03-06 2015-03-04 127.329 59,984 -665 0.60% 7,637,676
2015-03-03 2015-02-27 132.289 60,649 +1,088 0.61% 8,023,221
2015-03-02 2015-02-26 130.636 59,561 +423 0.60% 7,780,799
2015-02-27 2015-02-25 125.675 59,138 +182 0.60% 7,432,165
2015-02-26 2015-02-24 122.368 58,956 +580 0.59% 7,214,311
2015-02-24 2015-02-18 127.329 58,376 +871 0.59% 7,432,932
2015-02-13 2015-02-11 124.021 57,505 -48 0.58% 7,131,846
2015-02-12 2015-02-10 124.021 57,553 +302 0.58% 7,137,799
2015-02-11 2015-02-09 125.675 57,251 +484 0.58% 7,195,016
2015-02-09 2015-02-05 132.289 56,767 -3,628 0.57% 7,509,673
2015-02-06 2015-02-04 138.904 60,395 +907 0.61% 8,389,100
2015-02-04 2015-02-02 143.865 59,488 +375 0.60% 8,558,225
2015-02-03 2015-01-30 148.826 59,113 +2,527 0.60% 8,797,527
2015-02-02 2015-01-29 145.518 56,586 -60 0.57% 8,234,302
2015-01-30 2015-01-28 148.826 56,646 -12 0.57% 8,430,374
2015-01-29 2015-01-27 155.440 56,658 +302 0.57% 8,806,923
2015-01-28 2015-01-26 155.440 56,356 +24 0.57% 8,759,980
2015-01-27 2015-01-23 168.669 56,332 +5,685 0.57% 9,501,462
2015-01-26 2015-01-22 158.747 50,647 +363 0.51% 8,040,074
2015-01-23 2015-01-21 140.558 50,284 +121 0.51% 7,067,793
2015-01-22 2015-01-20 137.250 50,163 -1,270 0.50% 6,884,885
2015-01-21 2015-01-19 143.865 51,433 -61 0.52% 7,399,395
2015-01-20 2015-01-16 152.133 51,494 -302 0.52% 7,833,928
2015-01-19 2015-01-15 155.440 51,796 -665 0.52% 8,051,173
2015-01-16 2015-01-14 162.055 52,461 -544 0.53% 8,501,543
2015-01-15 2015-01-13 163.708 53,005 +5,079 0.53% 8,677,350
2015-01-14 2015-01-12 158.747 47,926 -5,987 0.48% 7,608,123
2015-01-13 2015-01-09 178.591 53,913 +11,248 0.54% 9,628,361
2015-01-12 2015-01-08 148.826 42,665 +787 0.43% 6,349,644
2015-01-09 2015-01-07 205.049 41,878 +604 0.42% 8,587,025
2015-01-08 2015-01-06 221.585 41,274 +1,512 0.42% 9,145,690
2015-01-07 2015-01-05 228.199 39,762 +61 0.40% 9,073,658
2015-01-06 2015-01-02 244.735 39,701 +2,419 0.40% 9,716,241
2015-01-05 2014-12-31 238.121 37,282 +242 0.38% 8,877,625
2015-01-02 2014-12-29 238.121 37,040 -303 0.37% 8,820,000
2014-12-30 2014-12-24 251.350 37,343 -726 0.38% 9,386,159
2014-12-29 2014-12-22 261.272 38,069 -302 0.38% 9,946,348
2014-12-23 2014-12-19 274.501 38,371 -181 0.39% 10,532,860
2014-12-22 2014-12-18 274.501 38,552 +1,270 0.39% 10,582,545
2014-12-18 2014-12-16 294.344 37,282 +60 0.38% 10,973,731
2014-12-17 2014-12-15 310.880 37,222 +1,693 0.37% 11,571,580
2014-12-16 2014-12-12 254.657 35,529 +3,145 0.36% 9,047,713
2014-12-15 2014-12-11 251.350 32,384 +2,842 0.33% 8,139,715
2014-12-12 2014-12-10 267.886 29,542 +6,108 0.30% 7,913,890
2014-12-10 2014-12-08 284.422 23,434 -121 0.24% 6,665,151
2014-12-09 2014-12-05 291.037 23,555 +363 0.24% 6,855,370
2014-12-08 2014-12-04 304.266 23,192 +121 0.23% 7,056,529
2014-12-04 2014-12-02 304.266 23,071 -2,540 0.23% 7,019,713
2014-12-03 2014-12-01 317.495 25,611 -605 0.26% 8,131,354
2014-12-02 2014-11-28 337.338 26,216 -786 0.26% 8,843,653
2014-12-01 2014-11-27 324.109 27,002 +1,028 0.27% 8,751,593
2014-11-28 2014-11-26 350.567 25,974 +6,471 0.26% 9,105,626
2014-11-27 2014-11-25 350.567 19,503 +363 0.20% 6,837,107
2014-11-26 2014-11-24 284.422 19,140 -545 0.19% 5,443,842
2014-11-25 2014-11-21 267.886 19,685 +61 0.20% 5,273,337
2014-11-24 2014-11-20 277.808 19,624 +605 0.20% 5,451,700
2014-11-21 2014-11-19 287.729 19,019 +483 0.19% 5,472,327
2014-11-20 2014-11-18 297.651 18,536 -423 0.19% 5,517,262
2014-11-19 2014-11-17 307.573 18,959 -1,149 0.19% 5,831,274
2014-11-18 2014-11-14 304.266 20,108 +1,089 0.20% 6,118,174
2014-11-17 2014-11-13 287.729 19,019 +241 0.19% 5,472,327
2014-11-14 2014-11-12 297.651 18,778 +3,629 0.19% 5,589,294
2014-11-13 2014-11-11 340.645 15,149 -665 0.15% 5,160,435
2014-11-12 2014-11-10 373.718 15,814 -242 0.16% 5,909,970
2014-11-11 2014-11-07 370.410 16,056 +11,550 0.16% 5,947,309
2014-11-10 2014-11-06 377.025 4,506 -10,401 0.05% 1,698,874
2014-11-07 2014-11-05 386.947 14,907 -1,875 0.15% 5,768,212
2014-11-06 2014-11-04 390.254 16,782 -531 0.17% 6,549,239
2014-11-05 2014-11-03 320.802 17,313 +3,507 0.17% 5,554,042
2014-11-04 2014-10-31 274.501 13,806 +577 0.14% 3,789,754
2014-11-03 2014-10-30 267.886 13,229 -786 0.13% 3,543,865
2014-10-31 2014-10-29 274.501 14,015 +7,438 0.14% 3,847,125
2014-10-30 2014-10-28 287.729 6,577 -2,663 0.07% 1,892,397
2014-10-29 2014-10-27 251.350 9,240 +1,903 0.09% 2,322,473
2014-10-28 2014-10-24 211.663 7,337 +1,604 0.07% 1,552,972
2014-10-27 2014-10-23 171.976 5,733 -2,879 0.06% 985,940
2014-10-24 2014-10-22 165.362 8,612 -29,874 0.09% 1,424,096
2014-10-23 2014-10-21 168.669 38,486 +30,176 0.39% 6,491,395
2014-10-21 2014-10-17 147.172 8,310 -60 0.08% 1,222,999
2014-10-20 2014-10-16 140.558 8,370 +181 0.08% 1,176,466
2014-10-17 2014-10-15 143.865 8,189 -363 0.08% 1,178,108
2014-10-16 2014-10-14 143.865 8,552 +182 0.09% 1,230,331
2014-10-15 2014-10-13 142.211 8,370 -303 0.08% 1,190,307
2014-10-14 2014-10-10 148.826 8,673 +121 0.09% 1,290,764
2014-10-13 2014-10-09 145.518 8,552 -2,479 0.09% 1,244,473
2014-10-10 2014-10-08 142.211 11,031 +3,084 0.11% 1,568,731
2014-10-09 2014-10-07 150.479 7,947 -4,414 0.08% 1,195,858
2014-10-08 2014-10-06 153.786 12,361 +5,442 0.12% 1,900,954
2014-10-07 2014-10-03 145.518 6,919 +1,149 0.07% 1,006,841
2014-10-06 2014-09-30 132.289 5,770 -3,689 0.06% 763,310
2014-10-03 2014-09-29 132.289 9,459 +3,387 0.10% 1,251,326
2014-09-30 2014-09-26 130.636 6,072 -3,326 0.06% 793,221
2014-09-29 2014-09-25 125.675 9,398 +1,270 0.09% 1,181,093
2014-09-26 2014-09-24 140.558 8,128 +302 0.08% 1,142,451
2014-09-25 2014-09-23 147.172 7,826 -302 0.08% 1,151,768
2014-09-24 2014-09-22 130.636 8,128 -1,270 0.08% 1,061,808
2014-09-23 2014-09-19 104.178 9,398 +967 0.09% 979,064
2014-09-22 2014-09-18 82.019 8,431 -4,112 0.08% 691,506
2014-09-19 2014-09-17 81.689 12,543 +4,717 0.13% 1,024,622
2014-09-18 2014-09-16 87.642 7,826 -5,987 0.08% 685,884
2014-09-17 2014-09-15 84.335 13,813 -14,272 0.14% 1,164,912
2014-09-16 2014-09-12 67.137 28,085 +8,225 0.28% 1,885,539
2014-09-15 2014-09-11 72.428 19,860 -7,015 0.20% 1,438,429
2014-09-12 2014-09-10 64.491 26,875 +7,559 0.27% 1,733,198
2014-09-11 2014-09-08 58.538 19,316 -60 0.19% 1,130,721
2014-09-10 2014-09-05 48.616 19,376 +2,237 0.20% 941,991
2014-09-08 2014-09-04 43.656 17,139 -1,996 0.17% 748,212
2014-09-05 2014-09-03 38.695 19,135 -3,205 0.19% 740,422
2014-09-04 2014-09-02 34.065 22,340 +3,205 0.22% 761,001
2014-09-03 2014-09-01 38.695 19,135 +1,633 0.19% 740,422
2014-09-02 2014-08-29 40.348 17,502 +1,996 0.18% 706,175
2014-09-01 2014-08-28 39.687 15,506 +302 0.16% 615,384
2014-08-28 2014-08-26 43.986 15,204 +303 0.15% 668,767
2014-08-27 2014-08-25 45.309 14,901 +1,511 0.15% 675,151
2014-08-26 2014-08-22 50.601 13,390 +7,378 0.13% 677,543
2014-08-25 2014-08-21 55.892 6,012 -544 0.06% 336,024
2014-08-22 2014-08-20 62.837 6,556 +242 0.07% 411,962
2014-08-21 2014-08-19 61.184 6,314 -182 0.06% 386,315
2014-08-20 2014-08-18 58.207 6,496 -3,507 0.07% 378,115
2014-08-19 2014-08-15 62.176 10,003 +2,298 0.10% 621,947
2014-08-18 2014-08-14 72.098 7,705 +2,721 0.08% 555,513
2014-08-15 2014-08-13 79.043 4,984 -1,753 0.05% 393,950
2014-08-14 2014-08-12 59.200 6,737 -2,661 0.07% 398,827
2014-08-13 2014-08-11 59.530 9,398 +4,575 0.09% 559,465
2014-08-12 2014-08-08 52.916 4,823 -605 0.05% 255,213
2014-08-08 2014-08-06 51.924 5,428 -121 0.05% 281,841
2014-08-07 2014-08-05 47.624 5,549 -1,512 0.06% 264,267
2014-08-04 2014-07-31 39.687 7,061 -1,512 0.07% 280,229
2014-07-29 2014-07-25 37.702 8,573 +242 0.09% 323,223
2014-07-28 2014-07-24 37.041 8,331 -272 0.08% 308,589
2014-07-25 2014-07-23 36.710 8,603 -605 0.09% 315,819
2014-07-24 2014-07-22 36.380 9,208 +242 0.09% 334,983
2014-07-23 2014-07-21 42.002 8,966 +847 0.09% 376,589
2014-07-22 2014-07-18 41.340 8,119 +544 0.08% 335,643
2014-07-21 2014-07-17 36.049 7,575 +1,330 0.08% 273,070
2014-07-08 2014-07-04 58.869 6,245 -6,259 0.06% 367,636
2014-07-07 2014-07-03 28.773 12,504 +2,238 0.13% 359,777
2014-06-25 2014-06-23 18.521 10,266 -1,512 0.10% 190,132
2014-06-24 2014-06-20 21.497 11,778 +1,512 0.12% 253,192
2014-06-17 2014-06-13 23.812 10,266 +2,620 0.10% 244,455
2014-06-16 2014-06-12 24.474 7,646 -6,047 0.12% 187,125
2014-06-12 2014-06-10 23.812 13,693 +6,047 0.21% 326,059
2014-06-05 2014-06-03 24.474 7,646 +605 0.12% 187,125
2014-05-08 2014-05-05 29.104 7,041 -181 0.11% 204,919
2014-05-05 2014-04-30 25.785 7,222 -2,274 0.11% 186,221
2014-04-29 2014-04-25 28.622 9,496 -1,164 0.11% 271,791
2014-04-25 2014-04-23 29.395 10,660 +1,164 0.13% 313,352
2014-04-22 2014-04-16 33.521 9,496 +1,784 0.11% 318,313
2014-04-17 2014-04-15 34.036 7,712 -931 0.09% 262,489
2014-04-15 2014-04-11 33.779 8,643 +931 0.10% 291,949
2014-04-14 2014-04-10 33.521 7,712 -776 0.09% 258,512
2014-04-04 2014-04-02 31.200 8,488 -776 0.11% 264,827
2014-03-28 2014-03-26 30.169 9,264 -1,241 0.12% 279,483
2014-03-27 2014-03-25 29.653 10,505 -1,473 0.13% 311,505
2014-03-21 2014-03-19 32.747 11,978 -3,103 0.15% 392,246
2014-03-14 2014-03-12 33.005 15,081 -233 0.19% 497,750
2014-03-13 2014-03-11 33.779 15,314 +5,818 0.20% 517,286
2014-03-12 2014-03-10 33.263 9,496 -853 0.12% 315,865
2014-03-10 2014-03-06 32.489 10,349 +387 0.13% 336,233
2014-03-07 2014-03-05 33.521 9,962 +466 0.13% 333,934
2014-03-06 2014-03-04 32.489 9,496 +1,163 0.12% 308,519
2014-03-04 2014-02-28 30.427 8,333 +155 0.11% 253,545
2014-02-28 2014-02-26 29.137 8,178 +1,784 0.10% 238,285
2014-02-27 2014-02-25 30.169 6,394 +155 0.08% 192,899
2014-02-24 2014-02-20 32.489 6,239 -3,412 0.08% 202,701
2014-02-21 2014-02-19 35.584 9,651 +2,094 0.12% 343,417
2014-02-19 2014-02-17 22.949 7,557 +232 0.10% 173,424
2014-02-17 2014-02-13 23.207 7,325 +311 0.09% 169,989
2014-02-12 2014-02-10 25.270 7,014 +155 0.09% 177,240
2014-02-07 2014-02-05 25.527 6,859 +233 0.09% 175,092
2014-01-16 2014-01-14 27.332 6,626 -233 0.08% 181,104
2014-01-03 2013-12-31 28.364 6,859 -388 0.09% 194,547
2013-12-30 2013-12-24 27.074 7,247 -155 0.09% 196,209
2013-12-27 2013-12-20 26.817 7,402 +233 0.09% 198,497
2013-12-23 2013-12-19 27.590 7,169 -388 0.09% 197,794
2013-12-20 2013-12-18 28.879 7,557 +388 0.10% 218,242
2013-12-18 2013-12-16 30.169 7,169 +155 0.09% 216,280
2013-12-13 2013-12-11 32.747 7,014 -388 0.09% 229,689
2013-12-11 2013-12-09 33.779 7,402 +776 0.09% 250,030
2013-11-27 2013-11-25 43.835 6,626 -6,516 0.08% 290,450
2013-11-21 2013-11-19 38.936 13,142 +388 0.17% 511,693
2013-11-19 2013-11-15 38.678 12,754 +281 0.16% 493,297
2013-11-18 2013-11-14 38.162 12,473 -233 0.16% 475,996
2013-11-15 2013-11-13 38.678 12,706 +2,249 0.16% 491,441
2013-11-14 2013-11-12 34.552 10,457 +311 0.13% 361,312
2013-11-13 2013-11-11 35.584 10,146 +620 0.13% 361,031
2013-11-12 2013-11-08 38.162 9,526 -155 0.12% 363,532
2013-11-11 2013-11-07 39.194 9,681 -698 0.12% 379,433
2013-11-07 2013-11-05 52.860 10,379 +310 0.13% 548,631
2013-11-06 2013-11-04 55.438 10,069 +6,857 0.13% 558,208
2013-11-04 2013-10-31 58.790 3,212 +233 0.08% 188,834
2013-11-01 2013-10-30 62.658 2,979 +155 0.08% 186,658
2013-10-31 2013-10-29 62.916 2,824 -4,033 0.07% 177,675
2013-10-30 2013-10-28 58.017 6,857 +543 0.18% 397,821
2013-10-29 2013-10-25 63.174 6,314 -885 0.17% 398,879
2013-10-28 2013-10-24 63.174 7,199 -310 0.10% 454,788
2013-10-25 2013-10-23 56.083 7,509 -3,103 0.10% 421,126
2013-10-24 2013-10-22 58.017 10,612 -465 0.14% 615,674
2013-10-23 2013-10-21 58.017 11,077 -776 0.15% 642,652
2013-10-21 2013-10-17 58.017 11,853 +155 0.16% 687,673
2013-10-18 2013-10-16 56.727 11,698 +466 0.15% 663,598
2013-10-17 2013-10-15 55.438 11,232 -16,289 0.15% 622,682
2013-10-16 2013-10-11 55.438 27,521 +621 0.36% 1,525,716
2013-10-15 2013-10-10 55.438 26,900 +5,740 0.36% 1,491,288
2013-10-10 2013-10-08 60.595 21,160 +14,737 0.28% 1,282,196
2013-10-09 2013-10-07 59.951 6,423 +310 0.08% 385,063
2013-10-08 2013-10-04 56.083 6,113 -310 0.08% 342,835
2013-10-03 2013-09-30 52.215 6,423 -155 0.08% 335,377
2013-10-02 2013-09-27 52.860 6,578 +1,396 0.09% 347,711
2013-09-19 2013-09-17 58.017 5,182 +620 0.07% 300,643
2013-09-18 2013-09-16 55.438 4,562 +931 0.06% 252,909
2013-09-06 2013-09-04 48.992 3,631 -310 0.05% 177,890
2013-09-04 2013-09-02 47.703 3,941 +310 0.05% 187,996
2013-08-22 2013-08-20 48.992 3,631 -465 0.05% 177,890
2013-08-20 2013-08-16 50.926 4,096 +465 0.05% 208,592
2013-08-16 2013-08-13 51.570 3,631 -155 0.05% 187,252
2013-08-05 2013-08-01 55.438 3,786 +155 0.05% 209,889
2013-08-01 2013-07-30 55.438 3,631 -465 0.05% 201,296
2013-07-31 2013-07-29 55.438 4,096 +2,171 0.05% 227,075
2013-07-29 2013-07-25 56.083 1,925 -465 0.03% 107,960
2013-07-25 2013-07-23 52.860 2,390 +465 0.03% 126,335
2013-07-23 2013-07-19 47.703 1,925 -155 0.03% 91,828
2013-07-18 2013-07-16 45.769 2,080 -465 0.03% 95,199
2013-07-17 2013-07-15 45.124 2,545 +465 0.03% 114,841
2013-07-16 2013-07-12 46.413 2,080 -775 0.03% 96,540
2013-07-15 2013-07-11 50.281 2,855 -466 0.04% 143,553
2013-07-11 2013-07-09 48.992 3,321 -155 0.05% 162,702
2013-07-10 2013-07-08 48.992 3,476 +310 0.05% 170,296
2013-07-08 2013-07-04 48.347 3,166 -465 0.04% 153,068
2013-07-04 2013-07-02 50.926 3,631 +465 0.05% 184,912
2013-06-27 2013-06-25 39.322 3,166 -930 0.04% 124,495
2013-06-24 2013-06-20 41.256 4,096 -155 0.06% 168,986
2013-06-13 2013-06-10 44.480 4,251 -156 0.06% 189,082
2013-06-11 2013-06-07 46.413 4,407 -1,085 0.07% 204,544
2013-06-10 2013-06-06 45.124 5,492 +310 0.08% 247,822
2013-06-07 2013-06-05 47.058 5,182 +775 0.08% 243,855
2013-06-06 2013-06-04 43.835 4,407 +156 0.07% 193,180
2013-06-03 2013-05-30 52.860 4,251 +775 0.06% 224,707
2013-05-22 2013-05-20 68.331 3,476 +310 0.06% 237,518
2013-05-21 2013-05-16 68.331 3,166 +311 0.05% 216,335
2013-05-15 2013-05-13 69.620 2,855 +1,241 0.05% 198,765
2013-05-14 2013-05-10 77.356 1,614 +155 0.03% 124,852
2013-05-10 2013-05-08 76.066 1,459 +465 0.02% 110,981
2013-05-09 2013-05-07 77.356 994 -620 0.02% 76,892
2013-04-30 2013-04-26 82.513 1,614 -466 0.03% 133,176
2013-04-19 2013-04-17 88.959 2,080 -465 0.03% 185,035
2013-04-12 2013-04-10 73.488 2,545 +1,241 0.04% 187,027
2013-04-03 2013-03-28 88.959 1,304 -465 0.04% 116,003
2013-04-02 2013-03-27 90.248 1,769 +465 0.06% 159,649
2013-03-27 2013-03-25 114.744 1,304 -155 0.04% 149,627
2013-03-25 2013-03-21 109.587 1,459 -466 0.06% 159,888
2013-03-22 2013-03-20 94.116 1,925 -310 0.07% 181,173
2013-03-20 2013-03-18 95.405 2,235 +776 0.08% 213,231
2013-03-15 2013-03-13 97.984 1,459 -1,241 0.06% 142,958
2013-03-14 2013-03-12 105.719 2,700 -776 0.10% 285,442
2013-03-13 2013-03-11 113.455 3,476 -1,241 0.13% 394,370
2013-03-11 2013-03-07 110.876 4,717 +155 0.18% 523,004
2013-03-08 2013-03-06 113.455 4,562 -155 0.17% 517,582
2013-03-07 2013-03-05 96.695 4,717 +466 0.18% 456,108
2013-03-05 2013-03-01 81.223 4,251 -1,397 0.16% 345,281
2013-02-28 2013-02-26 73.488 5,648 +466 0.21% 415,060
2013-02-27 2013-02-25 73.488 5,182 +310 0.20% 380,814
2013-02-26 2013-02-22 65.752 4,872 -310 0.18% 320,345
2013-02-25 2013-02-21 77.356 5,182 +155 0.20% 400,857
2013-02-22 2013-02-20 78.645 5,027 -931 0.19% 395,348
2013-02-21 2013-02-19 74.777 5,958 -4,499 0.23% 445,522
2013-02-20 2013-02-18 76.066 10,457 -3,567 0.40% 795,426
2013-02-18 2013-02-14 42.546 14,024 +1,551 0.53% 596,660
2013-02-15 2013-02-08 41.901 12,473 +620 0.47% 522,631
2013-02-07 2013-02-05 39.967 11,853 +1,707 0.45% 473,730
2013-02-06 2013-02-04 36.744 10,146 +1,396 0.38% 372,804
2013-02-05 2013-02-01 38.678 8,750 +4,033 0.33% 338,431
2013-02-01 2013-01-30 41.901 4,717 -5,429 0.18% 197,647
2013-01-31 2013-01-29 34.165 10,146 +2,792 0.38% 346,642
2013-01-25 2013-01-23 32.876 7,354 -155 0.28% 241,771
2013-01-03 2012-12-31 30.942 7,509 +2,327 0.28% 232,346
2013-01-02 2012-12-27 32.103 5,182 +1,551 0.20% 166,356
2012-12-28 2012-12-24 32.876 3,631 +776 0.14% 119,373
2012-12-17 2012-12-13 34.810 2,855 +1,086 0.11% 99,383
2012-11-12 2012-11-08 28.364 1,769 -621 0.07% 50,175
2012-10-30 2012-10-26 29.524 2,390 +310 0.09% 70,563
2012-10-29 2012-10-25 31.845 2,080 +311 0.08% 66,237
2012-10-26 2012-10-24 33.521 1,769 +465 0.07% 59,298
2012-10-22 2012-10-18 36.099 1,304 -465 0.05% 47,074
2012-09-14 2012-09-12 30.942 1,769 +465 0.07% 54,737
2012-08-28 2012-08-24 36.099 1,304 -465 0.05% 47,074
2012-08-27 2012-08-23 36.744 1,769 -466 0.07% 65,000
2012-06-13 2012-06-11 23.336 2,235 -155 0.09% 52,155
2012-05-07 2012-05-03 32.876 2,390 +621 0.10% 78,574
2012-04-18 2012-04-16 36.099 1,769 +310 0.07% 63,860
2012-04-11 2012-04-05 40.612 1,459 -776 0.06% 59,253
2012-04-10 2012-04-03 40.612 2,235 -943 0.09% 90,767
2012-04-02 2012-03-29 41.901 3,178 +1,719 0.13% 133,161
2012-03-23 2012-03-21 52.215 1,459 -621 0.06% 76,182
2012-03-16 2012-03-14 42.546 2,080 -155 0.08% 88,495
2012-03-13 2012-03-09 43.190 2,235 +621 0.09% 96,530
2012-03-12 2012-03-08 45.124 1,614 -155 0.07% 72,830
2012-03-07 2012-03-05 44.480 1,769 -156 0.07% 78,684
2012-03-02 2012-02-29 47.058 1,925 -310 0.08% 90,587
2012-02-24 2012-02-22 52.860 2,235 -155 0.09% 118,141
2012-02-23 2012-02-21 50.281 2,390 -1,241 0.10% 120,172
2012-02-22 2012-02-20 45.124 3,631 +1,241 0.15% 163,846
2012-02-21 2012-02-17 45.769 2,390 -155 0.10% 109,387
2012-02-16 2012-02-14 48.347 2,545 -465 0.10% 123,044
2012-02-15 2012-02-13 48.992 3,010 -156 0.12% 147,466
2012-02-13 2012-02-09 53.504 3,166 +1,241 0.13% 169,395
2012-02-10 2012-02-08 48.347 1,925 -930 0.08% 93,069
2012-02-02 2012-01-31 38.678 2,855 +930 0.12% 110,425
2012-01-31 2012-01-27 40.612 1,925 +466 0.08% 78,178
2012-01-18 2012-01-16 45.124 1,459 -621 0.06% 65,836
2012-01-17 2012-01-13 41.256 2,080 -1,086 0.09% 85,813
2012-01-12 2012-01-10 39.322 3,166 +1,707 0.13% 124,495
2011-12-07 2011-12-05 58.661 1,459 -155 0.06% 85,587
2011-11-24 2011-11-22 73.488 1,614 -466 0.07% 118,609
2011-11-22 2011-11-18 91.538 2,080 -465 0.09% 190,398
2011-11-21 2011-11-17 96.695 2,545 -155 0.10% 246,088
2011-11-18 2011-11-16 96.695 2,700 -155 0.11% 261,075
2011-11-17 2011-11-15 99.273 2,855 -466 0.12% 283,425
2011-11-16 2011-11-14 95.405 3,321 +155 0.14% 316,841
2011-11-15 2011-11-11 96.695 3,166 -465 0.13% 306,135
2011-11-14 2011-11-10 99.273 3,631 +776 0.15% 360,461
2011-11-11 2011-11-09 110.876 2,855 +1,086 0.12% 316,552
2011-11-10 2011-11-08 95.405 1,769 +432 0.07% 168,772
2011-11-09 2011-11-07 110.876 1,337 -311 0.06% 148,242
2011-11-08 2011-11-04 131.505 1,648 +774 0.07% 216,720
2011-11-02 2011-10-31 295.270 874 +11 0.04% 258,066
2011-10-14 2011-10-12 295.270 863 -11 0.14% 254,818
2011-10-13 2011-10-11 295.270 874 +765 0.14% 258,066
2011-10-11 2011-10-07 295.270 109 -765 0.02% 32,184
2009-04-20 2009-04-16 290.179 874 -1,617 0.14% 253,617
2009-04-17 2009-04-15 285.088 2,491 -2,948 0.39% 710,155
2009-04-16 2009-04-14 279.998 5,439 -835 0.84% 1,522,906
2009-04-09 2009-04-07 264.725 6,274 -471 0.97% 1,660,884
2009-04-08 2009-04-06 264.725 6,745 -590 1.05% 1,785,570
2009-04-07 2009-04-03 248.434 7,335 -406 1.14% 1,822,264
2009-04-06 2009-04-02 245.380 7,741 -207 1.20% 1,899,484
2009-04-03 2009-04-01 238.252 7,948 -196 1.23% 1,893,630
2009-04-02 2009-03-31 239.271 8,144 -196 1.26% 1,948,620
2009-03-31 2009-03-27 234.180 8,340 -433 1.29% 1,953,059
2009-03-30 2009-03-26 217.889 8,773 +246 1.36% 1,911,540
2009-03-27 2009-03-25 197.526 8,527 +196 1.32% 1,684,300
2009-03-26 2009-03-24 194.471 8,331 +99 1.29% 1,620,138
2009-03-25 2009-03-23 190.398 8,232 -393 1.28% 1,567,359
2009-03-23 2009-03-19 183.271 8,625 -491 1.34% 1,580,713
2009-03-19 2009-03-17 193.453 9,116 +265 1.42% 1,763,516
2009-03-18 2009-03-16 192.435 8,851 -305 1.37% 1,703,239
2009-03-16 2009-03-12 190.398 9,156 -294 1.42% 1,743,287
2009-03-13 2009-03-11 197.526 9,450 -216 1.47% 1,866,616
2009-03-12 2009-03-10 197.526 9,666 +92 1.50% 1,909,282
2009-03-11 2009-03-09 193.453 9,574 +1,179 1.49% 1,852,117
2009-03-10 2009-03-06 216.871 8,395 -197 1.30% 1,820,630
2009-03-09 2009-03-05 209.744 8,592 -786 1.33% 1,802,117
2009-03-05 2009-03-03 204.653 9,378 +197 1.46% 1,919,233
2009-03-03 2009-02-27 242.325 9,181 +98 1.43% 2,224,787
2009-02-25 2009-02-23 248.434 9,083 +10 1.42% 2,256,527
2009-02-23 2009-02-19 259.634 9,073 -89 1.42% 2,355,660
2009-02-19 2009-02-17 274.907 9,162 +40 1.43% 2,518,695
2009-02-18 2009-02-16 290.179 9,122 -344 1.43% 2,647,015
2009-02-17 2009-02-13 250.470 9,466 -259 1.48% 2,370,954
2009-02-16 2009-02-12 274.907 9,725 -10 1.52% 2,673,467
2009-02-13 2009-02-11 305.452 9,735 -591 1.52% 2,973,573
2009-02-12 2009-02-10 295.270 10,326 +394 1.61% 3,048,959
2009-02-11 2009-02-09 346.179 9,932 +197 1.55% 3,438,247
2009-02-10 2009-02-06 381.815 9,735 +98 1.52% 3,716,967
2009-02-09 2009-02-05 386.906 9,637 +295 1.51% 3,728,610
2009-02-05 2009-02-03 391.997 9,342 -148 1.46% 3,662,031
2009-02-04 2009-02-02 391.997 9,490 +10 1.48% 3,720,047
2009-01-23 2009-01-21 366.542 9,480 -196 1.49% 3,474,820
2009-01-22 2009-01-20 366.542 9,676 +39 1.52% 3,546,662
2009-01-19 2009-01-15 351.270 9,637 +1,346 1.51% 3,385,185
2009-01-16 2009-01-14 376.724 8,291 +793 1.30% 3,123,418
2009-01-15 2009-01-13 381.815 7,498 +299 1.18% 2,862,847
2009-01-14 2009-01-12 391.997 7,199 +190 1.14% 2,821,983
2009-01-13 2009-01-09 407.269 7,009 +590 1.15% 2,854,549
2009-01-09 2009-01-07 432.723 6,419 -99 1.05% 2,777,652
2009-01-07 2009-01-05 432.723 6,518 -225 1.07% 2,820,491
2009-01-06 2009-01-02 417.451 6,743 -101 1.10% 2,814,871
2009-01-05 2008-12-31 407.269 6,844 -121 1.12% 2,787,350
2009-01-02 2008-12-29 407.269 6,965 +145 1.14% 2,836,629
2008-12-30 2008-12-24 397.087 6,820 -67 1.12% 2,708,136
2008-12-29 2008-12-22 402.178 6,887 -424 1.13% 2,769,801
2008-12-23 2008-12-19 391.997 7,311 +118 1.20% 2,865,886
2008-12-22 2008-12-18 391.997 7,193 +147 1.18% 2,819,631
2008-12-19 2008-12-17 381.815 7,046 +1,579 1.15% 2,690,267
2008-12-18 2008-12-16 381.815 5,467 +1,501 0.90% 2,087,381
2008-12-17 2008-12-15 386.906 3,966 +837 0.65% 1,534,468
2008-12-16 2008-12-12 397.087 3,129 -14 0.51% 1,242,486
2008-12-15 2008-12-11 417.451 3,143 -133 0.51% 1,312,048
2008-12-12 2008-12-10 391.997 3,276 +196 0.54% 1,284,181
2008-12-11 2008-12-09 381.815 3,080 +173 0.50% 1,175,990
2008-12-10 2008-12-08 391.997 2,907 +98 0.48% 1,139,534
2008-12-09 2008-12-05 386.906 2,809 +271 0.46% 1,086,818
2008-12-08 2008-12-04 386.906 2,538 +108 0.42% 981,967
2008-11-24 2008-11-20 366.542 2,430 -51 0.40% 890,698
2008-11-17 2008-11-13 366.542 2,481 -23 0.41% 909,391
2008-11-13 2008-11-11 386.906 2,504 -59 0.41% 968,812
2008-11-12 2008-11-10 386.906 2,563 -48 0.42% 991,639
2008-11-10 2008-11-06 376.724 2,611 -29 0.43% 983,626
2008-11-06 2008-11-04 371.633 2,640 +8 0.43% 981,111
2008-11-04 2008-10-31 371.633 2,632 +51 0.43% 978,138
2008-10-29 2008-10-27 325.815 2,581 -98 0.42% 840,929
2008-10-28 2008-10-24 325.815 2,679 -32 0.44% 872,859
2008-10-27 2008-10-23 366.542 2,711 +146 0.44% 993,696
2008-10-21 2008-10-17 478.541 2,565 -55 0.42% 1,227,458
2008-10-20 2008-10-16 386.906 2,620 +59 0.43% 1,013,693
2008-10-17 2008-10-15 422.542 2,561 +23 0.42% 1,082,129
2008-09-25 2008-09-23 509.086 2,538 -98 0.42% 1,292,061
2008-09-24 2008-09-22 503.996 2,636 +98 0.43% 1,328,532
2008-09-22 2008-09-18 493.814 2,538 -285 0.42% 1,253,299
2008-09-16 2008-09-11 509.086 2,823 +197 0.46% 1,437,151
2008-08-28 2008-08-26 559.995 2,626 -118 0.43% 1,470,547
2008-08-27 2008-08-25 559.995 2,744 +39 0.45% 1,536,626
2008-06-06 2008-06-04 687.267 2,705 +118 0.45% 1,859,056
2008-06-05 2008-06-03 696.812 2,587 -15 0.43% 1,802,653
2008-06-04 2008-06-02 687.267 2,602 +209 0.41% 1,788,268
2008-05-30 2008-05-28 706.357 2,393 -52 0.38% 1,690,313
2008-05-26 2008-05-22 677.721 2,445 +105 0.38% 1,657,028
2008-05-19 2008-05-15 696.812 2,340 -95 0.37% 1,630,540
2008-05-16 2008-05-14 706.357 2,435 -377 0.38% 1,719,980
2008-05-08 2008-05-06 715.903 2,812 -52 0.44% 2,013,118
2008-05-05 2008-04-30 706.357 2,864 +209 0.45% 2,023,007
2008-04-30 2008-04-28 706.357 2,655 +63 0.42% 1,875,379
2008-04-28 2008-04-24 715.903 2,592 +210 0.41% 1,855,620
2008-04-25 2008-04-23 725.448 2,382 -210 0.38% 1,728,017
2008-04-24 2008-04-22 696.812 2,592 +189 0.41% 1,806,137
2008-04-23 2008-04-21 629.994 2,403 -262 0.38% 1,513,877
2008-04-22 2008-04-18 649.085 2,665 +52 0.42% 1,729,812
2008-04-18 2008-04-16 629.994 2,613 +53 0.41% 1,646,175
2008-03-18 2008-03-14 706.357 2,560 -53 0.41% 1,808,275
2008-03-17 2008-03-13 706.357 2,613 -10 0.41% 1,845,712
2008-03-14 2008-03-12 706.357 2,623 -53 0.42% 1,852,775
2008-03-13 2008-03-11 706.357 2,676 -52 0.42% 1,890,212
2008-03-03 2008-02-28 725.448 2,728 +105 0.43% 1,979,022
2008-02-29 2008-02-27 734.993 2,623 -59 0.42% 1,927,888
2008-02-27 2008-02-25 763.630 2,682 +105 0.43% 2,048,054
2008-02-25 2008-02-21 763.630 2,577 -107 0.41% 1,967,873
2008-02-11 2008-02-04 649.085 2,684 +103 0.43% 1,742,144
2008-01-24 2008-01-22 601.358 2,581 -57 0.41% 1,552,106
2008-01-21 2008-01-17 649.085 2,638 -115 0.42% 1,712,287
2008-01-18 2008-01-16 639.540 2,753 +105 0.44% 1,760,653
2008-01-17 2008-01-15 668.176 2,648 +52 0.42% 1,769,330
2008-01-15 2008-01-11 658.630 2,596 +52 0.41% 1,709,805
2008-01-10 2008-01-08 668.176 2,544 +158 0.40% 1,699,839
2008-01-09 2008-01-07 687.267 2,386 +52 0.38% 1,639,818
2008-01-08 2008-01-04 687.267 2,334 +157 0.37% 1,604,080
2008-01-07 2008-01-03 696.812 2,177 +57 0.35% 1,516,960
2008-01-04 2008-01-02 706.357 2,120 -57 0.34% 1,497,478
2008-01-02 2007-12-27 715.903 2,177 -191 0.35% 1,558,520
2007-12-28 2007-12-24 696.812 2,368 -18 0.38% 1,650,051
2007-12-20 2007-12-18 677.721 2,386 +104 0.38% 1,617,043
2007-12-19 2007-12-17 696.812 2,282 -104 0.36% 1,590,125
2007-12-14 2007-12-12 706.357 2,386 +62 0.38% 1,685,369
2007-12-13 2007-12-11 706.357 2,324 +88 0.37% 1,641,574
2007-12-12 2007-12-10 696.812 2,236 +315 0.35% 1,558,072
2007-12-11 2007-12-07 696.812 1,921 -105 0.30% 1,338,576
2007-12-10 2007-12-06 706.357 2,026 -82 0.32% 1,431,080
2007-12-07 2007-12-05 734.993 2,108 +71 0.33% 1,549,366
2007-12-06 2007-12-04 763.630 2,037 +84 0.32% 1,555,513
2007-12-05 2007-12-03 782.720 1,953 +105 0.31% 1,528,653
2007-12-04 2007-11-30 792.266 1,848 -105 0.29% 1,464,107
2007-12-03 2007-11-29 763.630 1,953 +40 0.31% 1,491,369
2007-11-30 2007-11-28 763.630 1,913 +105 0.30% 1,460,823
2007-11-16 2007-11-14 801.811 1,808 -21 0.29% 1,449,674
2007-11-15 2007-11-13 811.356 1,829 +21 0.29% 1,483,971
2007-11-09 2007-11-07 849.538 1,808 -67 0.29% 1,535,964
2007-11-08 2007-11-06 849.538 1,875 -38 0.30% 1,592,884
2007-11-06 2007-11-02 849.538 1,913 +105 0.30% 1,625,166
2007-11-05 2007-11-01 859.083 1,808 -105 0.29% 1,553,223
2007-11-02 2007-10-31 839.993 1,913 -10 0.30% 1,606,906
2007-11-01 2007-10-30 839.993 1,923 +104 0.31% 1,615,306
2007-10-24 2007-10-22 887.719 1,819 -125 0.29% 1,614,762
2007-10-23 2007-10-18 878.174 1,944 +104 0.31% 1,707,170
2007-10-12 2007-10-10 1002.264 1,840 -282 0.29% 1,844,165
2007-10-11 2007-10-09 849.538 2,122 +356 0.34% 1,802,719
2007-10-10 2007-10-08 849.538 1,766 +188 0.28% 1,500,284
2007-10-09 2007-10-05 859.083 1,578 -52 0.25% 1,355,633
2007-10-08 2007-10-04 820.902 1,630 +38 0.26% 1,338,070
2007-10-05 2007-10-03 839.993 1,592 -49 0.25% 1,337,268
2007-10-04 2007-10-02 859.083 1,641 -94 0.26% 1,409,756
2007-10-03 2007-09-28 849.538 1,735 +157 0.28% 1,473,948
2007-10-02 2007-09-27 849.538 1,578 +143 0.25% 1,340,571
2007-09-28 2007-09-25 868.629 1,435 +14 0.23% 1,246,482
2007-09-27 2007-09-24 868.629 1,421 -733 0.23% 1,234,321
2007-09-25 2007-09-21 897.265 2,154 +513 0.34% 1,932,708
2007-09-24 2007-09-20 925.901 1,641 -1,089 0.26% 1,519,403
2007-09-21 2007-09-19 1040.445 2,730 -105 0.43% 2,840,416
2007-09-20 2007-09-18 1030.900 2,835 -54 0.45% 2,922,601
2007-09-18 2007-09-14 1040.445 2,889 -134 0.46% 3,005,846
2007-09-14 2007-09-12 1069.081 3,023 +104 0.48% 3,231,833
2007-09-13 2007-09-11 1078.627 2,919 +53 0.46% 3,148,511
2007-09-12 2007-09-10 1088.172 2,866 -63 0.45% 3,118,701
2007-09-11 2007-09-07 1021.355 2,929 -105 0.46% 2,991,547
2007-09-10 2007-09-06 992.718 3,034 +105 0.48% 3,011,908
2007-09-06 2007-09-04 983.173 2,929 +105 0.46% 2,879,714
2007-09-05 2007-09-03 983.173 2,824 -82 0.45% 2,776,481
2007-09-04 2007-08-31 1002.264 2,906 +82 0.46% 2,912,579
2007-09-03 2007-08-30 964.082 2,824 -49 0.45% 2,722,568
2007-08-31 2007-08-29 906.810 2,873 +210 0.46% 2,605,265
2007-08-30 2007-08-28 954.537 2,663 -157 0.42% 2,541,932
2007-08-29 2007-08-27 954.537 2,820 -199 0.45% 2,691,794
2007-08-28 2007-08-24 906.810 3,019 +314 0.48% 2,737,660
2007-08-24 2007-08-22 906.810 2,705 -52 0.43% 2,452,921
2007-08-22 2007-08-20 916.355 2,757 -158 0.44% 2,526,392
2007-08-21 2007-08-17 820.902 2,915 +42 0.46% 2,392,929
2007-08-20 2007-08-16 897.265 2,873 +283 0.46% 2,577,842
2007-08-17 2007-08-15 1011.809 2,590 -21 0.41% 2,620,586
2007-08-16 2007-08-14 1049.991 2,611 +95 0.41% 2,741,526
2007-08-15 2007-08-13 1069.081 2,516 +62 0.40% 2,689,809
2007-08-09 2007-08-07 1145.444 2,454 -157 0.39% 2,810,920
2007-08-08 2007-08-06 1164.535 2,611 -2 0.41% 3,040,601
2007-08-07 2007-08-03 1259.989 2,613 -21 0.41% 3,292,351
2007-08-06 2007-08-02 1259.989 2,634 -48 0.42% 3,318,810
2007-08-03 2007-08-01 1317.261 2,682 -482 0.43% 3,532,894
2007-08-02 2007-07-31 1364.988 3,164 -42 0.50% 4,318,821
2007-08-01 2007-07-30 1317.261 3,206 -178 0.51% 4,223,139
2007-07-31 2007-07-27 1326.806 3,384 -398 0.54% 4,489,913
2007-07-30 2007-07-26 1345.897 3,782 -318 0.62% 5,090,183
2007-07-27 2007-07-25 1374.533 4,100 -82 0.67% 5,635,586
2007-07-26 2007-07-24 1374.533 4,182 -19 0.68% 5,748,298
2007-07-25 2007-07-23 1374.533 4,201 +105 0.69% 5,774,414
2007-07-24 2007-07-20 1384.079 4,096 +220 0.67% 5,669,186
2007-07-23 2007-07-19 1412.715 3,876 +767 0.63% 5,475,682
2007-07-20 2007-07-18 1288.625 3,109 -74 0.51% 4,006,335
2007-07-19 2007-07-17 1240.898 3,183 +197 0.52% 3,949,778
2007-07-18 2007-07-16 1240.898 2,986 -52 0.49% 3,705,322
2007-07-17 2007-07-13 1240.898 3,038 +52 0.50% 3,769,848
2007-07-16 2007-07-12 1240.898 2,986 +105 0.49% 3,705,322
2007-07-13 2007-07-11 1269.534 2,881 +180 0.47% 3,657,528
2007-07-12 2007-07-10 1288.625 2,701 +128 0.44% 3,480,576
2007-07-11 2007-07-09 1307.716 2,573 +59 0.42% 3,364,752
2007-07-10 2007-07-06 1288.625 2,514 +459 0.41% 3,239,603
2007-07-09 2007-07-05 1269.534 2,055 +735 0.34% 2,608,893
2007-07-06 2007-07-04 1317.261 1,320 -1,171 0.22% 1,738,784
2007-07-05 2007-07-03 1317.261 2,491 +268 0.41% 3,281,297
2007-07-04 2007-06-29 1307.716 2,223 +67 0.36% 2,907,052
2007-07-03 2007-06-28 1355.442 2,156 +264 0.35% 2,922,334
2007-06-29 2007-06-27 1364.988 1,892 +256 0.36% 2,582,557
2007-06-28 2007-06-26 1393.624 1,636 +35 0.31% 2,279,969
2007-06-27 2007-06-25 1393.624 1,601 -2 0.30% 2,231,192
2007-06-26 2007-06-22 1412.715 1,603 0.30% 2,264,582

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top