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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.580 526,178 +0 0.17% 305,183
2025-10-13 2025-10-09 0.540 526,178 +0 0.17% 284,136
2025-10-10 2025-10-08 0.540 526,178 +0 0.17% 284,136
2025-10-09 2025-10-06 0.510 526,178 +0 0.17% 268,351
2025-10-08 2025-10-03 0.480 526,178 -650 0.17% 252,565
2025-08-11 2025-08-07 0.445 526,828 +200,000 0.17% 234,438
2025-07-11 2025-07-09 0.560 326,828 -32,000 0.11% 183,024
2025-06-12 2025-06-10 0.650 358,828 +32,000 0.12% 233,238
2025-02-06 2025-02-04 0.550 326,828 -4,240 0.13% 179,755
2024-11-11 2024-11-07 0.680 331,068 +4,000 0.13% 225,126
2024-10-14 2024-10-09 0.770 327,068 -4,000 0.13% 251,842
2024-10-07 2024-10-03 0.810 331,068 +4,000 0.13% 268,165
2024-10-04 2024-10-02 0.660 327,068 +8,000 0.13% 215,865
2024-07-09 2024-07-05 0.680 319,068 -250 0.14% 216,966
2024-03-11 2024-03-07 0.810 319,318 -4,000 0.14% 258,648
2024-03-08 2024-03-06 0.780 323,318 +4,000 0.14% 252,188
2024-02-08 2024-02-06 1.090 319,318 -4,000 0.14% 348,057
2024-02-06 2024-02-02 1.070 323,318 +4,000 0.14% 345,950
2024-01-18 2024-01-16 1.140 319,318 -4,000 0.14% 364,023
2024-01-16 2024-01-12 1.100 323,318 +4,000 0.14% 355,650
2023-11-17 2023-11-15 1.200 319,318 -3,380 0.14% 383,182
2023-10-13 2023-10-11 0.700 322,698 +110,625 0.14% 225,889
2023-09-06 2023-09-04 0.882 212,073 +24,470 0.18% 186,993
2023-08-07 2023-08-03 0.916 187,603 -1,106 0.18% 171,779
2023-07-06 2023-07-04 1.040 188,709 -17,692 0.18% 196,257
2023-05-24 2023-05-22 1.153 206,401 +17,692 0.20% 237,989
2023-04-25 2023-04-21 1.583 188,709 -663 0.18% 298,653
2023-03-22 2023-03-20 2.012 189,372 -219,385 0.18% 381,049
2023-03-21 2023-03-17 1.967 408,757 -70,769 0.40% 804,007
2023-03-16 2023-03-14 1.696 479,526 -3,539 0.47% 813,109
2023-03-09 2023-03-07 1.899 483,065 -21,230 0.47% 917,403
2023-02-27 2023-02-23 1.673 504,295 +3,476 0.49% 843,707
2023-02-16 2023-02-14 1.763 500,819 +24,769 0.49% 883,183
2023-02-15 2023-02-13 1.899 476,050 -21,230 0.46% 904,081
2023-02-02 2023-01-31 1.684 497,280 +7,077 0.48% 837,592
2023-02-01 2023-01-30 1.820 490,203 +28,307 0.48% 892,169
2023-01-31 2023-01-27 1.865 461,896 +70,769 0.45% 861,536
2023-01-20 2023-01-18 1.707 391,127 +102,616 0.38% 667,637
2023-01-19 2023-01-17 1.809 288,511 +53,077 0.28% 521,829
2023-01-18 2023-01-16 1.899 235,434 +49,538 0.23% 447,120
2023-01-17 2023-01-13 8.761 185,896 +49,548 0.18% 1,628,611
2023-01-12 2023-01-10 8.670 136,348 -7,077 0.13% 1,182,196
2023-01-10 2023-01-06 6.839 143,425 -7,077 0.14% 980,902
2022-12-28 2022-12-22 4.861 150,502 -17,693 0.15% 731,571
2022-12-21 2022-12-19 4.239 168,195 -17,692 0.16% 713,001
2022-11-22 2022-11-18 2.430 185,887 -17,692 0.18% 451,786
2022-11-08 2022-11-04 2.012 203,579 -17,693 0.20% 409,636
2022-11-02 2022-10-31 1.243 221,272 -35,384 0.22% 275,147
2022-11-01 2022-10-28 1.639 256,656 -17,692 0.25% 420,693
2022-10-31 2022-10-27 1.775 274,348 +53,076 0.27% 486,908
2022-10-03 2022-09-29 3.832 221,272 -18,355 0.22% 847,953
2022-09-30 2022-09-28 3.957 239,627 -35,385 0.23% 948,089
2022-09-15 2022-09-13 1.470 275,012 -39,808 0.27% 404,148
2022-07-19 2022-07-15 0.633 314,820 -3,795 0.31% 199,295
2022-06-29 2022-06-27 0.791 318,615 -221 0.31% 252,121
2022-06-16 2022-06-14 0.735 318,836 -35,384 0.31% 234,275
2022-06-08 2022-06-06 0.644 354,220 +17,692 0.34% 228,241
2022-05-26 2022-05-24 0.667 336,528 +17,692 0.33% 224,450
2022-04-14 2022-04-12 0.870 318,836 -1,548 0.66% 277,526
2022-02-28 2022-02-24 1.222 320,384 -13,269 0.66% 391,370
2022-02-25 2022-02-23 1.246 333,653 +21,803 0.69% 415,649
2022-02-24 2022-02-22 0.827 311,850 -1 0.69% 257,840
2022-02-23 2022-02-21 0.876 311,851 -144,330 0.69% 273,312
2022-01-20 2022-01-18 0.777 456,181 +1,210 0.69% 354,544
2022-01-13 2022-01-11 0.777 454,971 -8 0.69% 353,604
2021-12-28 2021-12-22 0.860 454,979 -12,094 0.69% 391,228
2021-12-20 2021-12-16 1.025 467,073 +27,817 0.71% 478,863
2021-12-17 2021-12-15 1.124 439,256 -1,209 0.66% 493,926
2021-12-14 2021-12-10 1.141 440,465 +60,473 0.67% 502,569
2021-11-23 2021-11-19 1.654 379,992 +62,893 0.57% 628,361
2021-09-23 2021-09-20 1.670 317,099 +13,304 0.48% 529,604
2021-09-01 2021-08-30 1.852 303,795 -423 0.50% 562,644
2021-08-19 2021-08-17 1.720 304,218 -1,210 0.50% 523,183
2021-06-02 2021-05-31 2.001 305,428 -1,209 0.53% 611,124
2021-05-28 2021-05-26 2.034 306,637 -907 0.54% 623,684
2021-04-26 2021-04-22 2.447 307,544 -12,098 0.54% 752,669
2021-04-23 2021-04-21 2.547 319,642 +12,095 0.56% 813,991
2021-04-14 2021-04-12 2.530 307,547 -61 0.54% 778,105
2021-04-07 2021-03-31 2.596 307,608 -6 0.54% 798,606
2021-03-30 2021-03-26 2.861 307,614 -363 0.54% 880,009
2021-03-18 2021-03-16 2.778 307,977 -3,628 0.54% 855,584
2021-03-16 2021-03-12 2.844 311,605 -6,048 0.55% 886,274
2021-03-15 2021-03-11 2.762 317,653 -907 0.56% 877,212
2021-03-10 2021-03-08 2.910 318,560 -97 0.56% 927,127
2021-03-09 2021-03-05 3.026 318,657 -1,270 0.56% 964,294
2021-02-24 2021-02-22 3.291 319,927 -943 0.56% 1,052,784
2021-02-18 2021-02-16 3.588 320,870 +10,885 0.56% 1,151,394
2021-02-08 2021-02-04 3.142 309,985 -1,209 0.54% 973,934
2020-12-29 2020-12-24 3.373 311,194 -6,048 0.54% 1,049,776
2020-12-23 2020-12-21 3.440 317,242 -9,675 0.55% 1,091,162
2020-12-22 2020-12-18 3.704 326,917 -6,048 0.57% 1,210,934
2020-12-21 2020-12-17 3.456 332,965 +6,048 0.58% 1,150,747
2020-12-17 2020-12-15 3.390 326,917 -2,419 0.57% 1,108,221
2020-12-16 2020-12-14 3.473 329,336 -32,656 0.58% 1,143,651
2020-12-11 2020-12-09 3.671 361,992 +3,629 0.63% 1,328,884
2020-12-09 2020-12-07 3.688 358,363 -2,419 0.63% 1,321,488
2020-12-08 2020-12-04 3.952 360,782 +13,304 0.63% 1,425,863
2020-12-07 2020-12-03 4.630 347,478 -16,933 0.61% 1,608,868
2020-12-04 2020-12-02 5.292 364,411 +52,709 0.64% 1,928,309
2020-10-20 2020-10-16 3.241 311,702 -3,629 0.55% 1,010,254
2020-10-16 2020-10-14 3.721 315,331 -11,526 0.55% 1,173,233
2020-10-12 2020-10-08 3.737 326,857 +3,629 0.57% 1,221,522
2020-10-08 2020-10-06 2.513 323,228 -3,024 0.57% 812,433
2020-09-09 2020-09-07 3.158 326,252 -6,350 0.57% 1,030,437
2020-09-04 2020-09-02 3.142 332,602 -25,399 0.58% 1,044,993
2020-08-31 2020-08-27 3.258 358,001 -9,676 0.63% 1,166,234
2020-08-28 2020-08-26 3.225 367,677 -4,837 0.64% 1,185,595
2020-08-20 2020-08-18 3.109 372,514 +12,094 0.65% 1,158,072
2020-08-17 2020-08-13 3.092 360,420 +21,394 0.63% 1,114,514
2020-08-10 2020-08-06 3.076 339,026 +22,980 0.89% 1,042,752
2020-07-22 2020-07-20 2.977 316,046 -32,732 0.83% 940,715
2020-07-17 2020-07-15 2.960 348,778 -18,142 0.92% 1,032,374
2020-07-16 2020-07-14 2.927 366,920 +907 0.96% 1,073,939
2020-07-15 2020-07-13 2.811 366,013 -60 0.96% 1,028,917
2020-07-13 2020-07-09 2.745 366,073 +3,023 0.96% 1,004,872
2020-07-10 2020-07-08 2.629 363,050 -187 0.95% 954,550
2020-07-07 2020-07-03 2.927 363,237 -38,009 0.95% 1,063,160
2020-07-06 2020-07-02 3.307 401,246 +7,550 1.05% 1,327,015
2020-07-02 2020-06-29 3.307 393,696 -3,024 1.03% 1,302,045
2020-06-22 2020-06-18 3.307 396,720 -206 1.04% 1,312,046
2020-05-26 2020-05-22 3.307 396,926 -1,209 1.04% 1,312,728
2020-05-25 2020-05-21 3.969 398,135 -3,024 1.04% 1,580,071
2020-05-22 2020-05-20 4.299 401,159 -102,684 1.05% 1,724,745
2020-05-21 2020-05-19 4.299 503,843 +90,711 1.32% 2,166,226
2020-05-19 2020-05-15 5.292 413,132 +604 1.08% 2,186,120
2020-05-18 2020-05-14 4.961 412,528 +2,117 1.08% 2,046,491
2020-05-14 2020-05-12 5.622 410,411 +3,024 1.08% 2,307,454
2020-05-07 2020-05-05 5.953 407,387 +3,023 1.07% 2,425,184
2020-05-04 2020-04-28 6.614 404,364 +3,024 1.06% 2,674,654
2020-04-28 2020-04-24 7.276 401,340 +42,331 1.06% 2,920,117
2020-04-27 2020-04-23 7.276 359,009 +32,148 0.95% 2,612,120
2020-04-24 2020-04-22 7.276 326,861 +4,233 0.87% 2,378,214
2020-04-20 2020-04-16 7.607 322,628 +6,047 0.85% 2,454,115
2020-04-14 2020-04-08 8.930 316,581 -4,837 0.84% 2,826,921
2020-04-08 2020-04-06 7.276 321,418 +1,814 0.85% 2,338,611
2020-04-07 2020-04-03 7.607 319,604 +24,189 0.85% 2,431,113
2020-04-03 2020-04-01 7.937 295,415 -3,023 0.78% 2,344,817
2020-03-31 2020-03-27 9.260 298,438 +6,047 0.79% 2,763,613
2020-03-30 2020-03-26 9.591 292,391 +11,526 0.77% 2,804,317
2020-03-27 2020-03-25 9.591 280,865 -18,142 0.74% 2,693,771
2020-03-26 2020-03-24 8.268 299,007 -18,142 0.79% 2,472,216
2020-03-25 2020-03-23 7.276 317,149 -3,024 0.84% 2,307,550
2020-03-24 2020-03-20 7.276 320,173 -3,023 0.85% 2,329,552
2020-03-23 2020-03-19 5.622 323,196 +3,023 0.86% 1,817,105
2020-03-19 2020-03-17 4.961 320,173 +6,556 0.85% 1,588,331
2020-03-17 2020-03-13 5.622 313,617 +6,047 0.83% 1,763,249
2020-03-16 2020-03-12 6.284 307,570 +18,142 0.82% 1,932,692
2020-03-13 2020-03-11 6.945 289,428 +18,142 0.77% 2,010,134
2020-03-10 2020-03-06 7.937 271,286 +15,118 0.72% 2,153,296
2020-03-09 2020-03-05 8.599 256,168 +3,024 0.68% 2,202,740
2020-03-05 2020-03-03 9.260 253,144 +15,119 0.67% 2,344,179
2020-03-02 2020-02-27 9.260 238,025 -2,057 0.63% 2,204,173
2020-02-28 2020-02-26 9.260 240,082 -907 0.64% 2,223,221
2020-02-24 2020-02-20 12.237 240,989 +4,838 0.64% 2,948,927
2020-02-21 2020-02-19 11.906 236,151 +6,289 0.63% 2,811,625
2020-02-18 2020-02-14 9.260 229,862 -1,209 0.61% 2,128,582
2020-02-03 2020-01-30 11.245 231,071 -4,620 0.61% 2,598,301
2020-01-20 2020-01-16 12.898 235,691 +907 0.62% 3,039,994
2020-01-16 2020-01-14 13.229 234,784 +5,830 0.62% 3,105,944
2020-01-14 2020-01-10 13.229 228,954 +302 0.61% 3,028,819
2020-01-03 2019-12-31 12.567 228,652 -1,814 0.61% 2,873,583
2019-12-19 2019-12-17 12.898 230,466 -9,289 0.61% 2,972,601
2019-12-17 2019-12-13 13.560 239,755 -3,725 0.64% 3,250,997
2019-12-16 2019-12-12 12.898 243,480 +1,814 0.65% 3,140,458
2019-12-11 2019-12-09 13.229 241,666 +12,917 0.64% 3,196,985
2019-12-04 2019-12-02 11.245 228,749 -20,621 0.61% 2,572,191
2019-12-03 2019-11-29 12.237 249,370 -23,464 0.66% 3,051,484
2019-12-02 2019-11-28 11.906 272,834 -15,880 0.72% 3,248,374
2019-11-29 2019-11-27 12.237 288,714 -50,496 0.77% 3,532,927
2019-11-22 2019-11-20 14.552 339,210 +907 0.90% 4,936,128
2019-11-01 2019-10-30 15.875 338,303 -241 0.90% 5,370,469
2019-10-25 2019-10-23 16.867 338,544 -303 0.90% 5,710,188
2019-10-11 2019-10-09 16.536 338,847 -12 0.90% 5,603,234
2019-10-02 2019-09-27 19.182 338,859 +907 0.90% 6,499,981
2019-09-23 2019-09-19 19.513 337,952 -605 0.90% 6,594,352
2019-09-12 2019-09-10 19.843 338,557 -604 0.90% 6,718,126
2019-09-02 2019-08-29 19.513 339,161 -605 0.90% 6,617,943
2019-08-28 2019-08-26 20.174 339,766 -90,710 0.90% 6,854,485
2019-08-22 2019-08-20 21.166 430,476 +701 1.14% 9,111,587
2019-08-08 2019-08-06 19.513 429,775 -81 1.14% 8,386,066
2019-08-06 2019-08-02 21.828 429,856 -544 1.14% 9,382,791
2019-07-31 2019-07-29 23.481 430,400 -1,210 1.14% 10,106,382
2019-07-29 2019-07-25 24.804 431,610 +1,391 1.14% 10,705,769
2019-07-26 2019-07-24 23.151 430,219 +363 1.14% 9,959,848
2019-07-23 2019-07-19 23.151 429,856 +907 1.14% 9,951,445
2019-07-17 2019-07-15 21.828 428,949 -60 1.14% 9,362,993
2019-07-16 2019-07-12 21.828 429,009 -968 1.14% 9,364,303
2019-07-05 2019-07-03 21.497 429,977 +6,048 1.14% 9,243,228
2019-07-04 2019-07-02 23.812 423,929 +3,362 1.12% 10,094,637
2019-06-28 2019-06-26 27.781 420,567 +5,950 1.11% 11,683,678
2019-06-26 2019-06-24 26.458 414,617 -121 1.10% 10,969,888
2019-06-25 2019-06-21 25.466 414,738 -2 1.10% 10,561,599
2019-06-24 2019-06-20 25.135 414,740 +3,023 1.10% 10,424,485
2019-06-20 2019-06-18 23.812 411,717 +303 1.09% 9,803,844
2019-06-18 2019-06-14 23.481 411,414 +3,023 1.09% 9,660,565
2019-06-13 2019-06-11 25.135 408,391 -241 1.08% 10,264,903
2019-06-11 2019-06-06 25.466 408,632 -13,607 1.08% 10,406,105
2019-06-10 2019-06-05 26.458 422,239 -46,867 1.12% 11,171,550
2019-05-31 2019-05-29 25.466 469,106 -15,118 1.24% 11,946,118
2019-05-28 2019-05-24 24.804 484,224 +471 1.28% 12,010,820
2019-05-27 2019-05-23 25.135 483,753 -11,792 1.28% 12,159,126
2019-05-23 2019-05-21 28.112 495,545 -9,071 1.31% 13,930,513
2019-05-20 2019-05-16 31.088 504,616 -1,391 1.34% 15,687,508
2019-05-07 2019-05-03 30.096 506,007 -5,745 1.34% 15,228,707
2019-04-30 2019-04-26 33.403 511,752 +605 1.36% 17,094,091
2019-04-26 2019-04-24 34.726 511,147 -1,657 1.35% 17,750,076
2019-04-25 2019-04-23 34.395 512,804 -1,814 1.36% 17,638,021
2019-04-23 2019-04-17 37.372 514,618 +15,118 1.36% 19,232,180
2019-04-17 2019-04-15 36.710 499,500 -23,947 1.32% 18,336,801
2019-04-16 2019-04-12 39.356 523,447 -1,887 1.39% 20,600,833
2019-04-11 2019-04-09 34.065 525,334 +980 1.39% 17,895,253
2019-04-10 2019-04-08 32.742 524,354 +16,327 1.39% 17,168,205
2019-04-08 2019-04-03 29.765 508,027 +2,117 1.35% 15,121,484
2019-04-04 2019-04-02 33.072 505,910 +1,838 1.34% 16,731,634
2019-04-03 2019-04-01 33.403 504,072 -604 1.34% 16,837,556
2019-03-29 2019-03-27 37.041 504,676 +21,226 1.34% 18,693,722
2019-03-28 2019-03-26 34.395 483,450 +1,923 1.28% 16,628,382
2019-03-27 2019-03-25 33.403 481,527 +1,911 1.28% 16,084,483
2019-03-26 2019-03-22 39.687 479,616 +2,419 1.27% 19,034,436
2019-03-25 2019-03-21 39.025 477,197 -303 1.26% 18,622,793
2019-03-22 2019-03-20 45.309 477,500 -29,027 1.27% 21,635,107
2019-03-21 2019-03-19 48.286 506,527 -15,324 1.34% 24,457,978
2019-03-20 2019-03-18 48.616 521,851 -6,410 1.49% 25,370,496
2019-03-19 2019-03-15 48.616 528,261 -629 1.51% 25,682,127
2019-03-18 2019-03-14 46.301 528,890 -1,379 1.51% 24,488,292
2019-03-15 2019-03-13 50.601 530,269 +13,607 1.51% 26,831,983
2019-03-14 2019-03-12 46.632 516,662 +4,354 1.48% 24,092,992
2019-03-13 2019-03-11 49.278 512,308 -1,210 1.46% 25,245,415
2019-03-12 2019-03-08 45.309 513,518 +13,425 1.47% 23,267,051
2019-03-11 2019-03-07 40.348 500,093 +787 1.43% 20,177,888
2019-03-08 2019-03-06 37.372 499,306 +1,209 1.43% 18,659,944
2019-03-07 2019-03-05 38.033 498,097 -1,209 1.42% 18,944,226
2019-03-06 2019-03-04 39.025 499,306 +48,161 1.43% 19,485,605
2019-03-05 2019-03-01 31.419 451,145 -145 1.29% 14,174,406
2019-03-04 2019-02-28 28.773 451,290 -6,819 1.29% 12,984,943
2019-03-01 2019-02-27 26.127 458,109 +23,125 1.31% 11,969,087
2019-02-26 2019-02-22 21.828 434,984 +967 1.24% 9,494,723
2019-02-22 2019-02-20 20.836 434,017 -363 1.24% 9,042,997
2019-02-21 2019-02-19 22.820 434,380 +605 1.24% 9,912,519
2019-02-20 2019-02-18 20.505 433,775 -60 1.24% 8,894,495
2019-02-19 2019-02-15 23.481 433,835 +1,004 1.24% 10,187,041
2019-02-18 2019-02-14 26.127 432,831 -242 1.24% 11,308,644
2019-02-15 2019-02-13 20.505 433,073 +18,142 1.24% 8,880,101
2019-02-14 2019-02-12 20.505 414,931 +2,177 1.19% 8,508,102
2019-02-13 2019-02-11 14.883 412,754 -702 1.18% 6,142,836
2019-01-29 2019-01-25 14.552 413,456 +702 1.18% 6,016,544
2019-01-14 2019-01-10 15.875 412,754 -121 1.18% 6,552,358
2019-01-08 2019-01-04 15.875 412,875 -303 1.18% 6,554,279
2019-01-02 2018-12-27 17.198 413,178 +5,443 1.18% 7,105,680
2018-12-21 2018-12-19 19.843 407,735 +3,628 1.16% 8,090,854
2018-12-05 2018-12-03 19.843 404,107 +6,048 1.15% 8,018,862
2018-11-30 2018-11-28 20.836 398,059 +2,721 1.14% 8,293,791
2018-11-26 2018-11-22 20.505 395,338 -2,552 1.13% 8,106,350
2018-11-23 2018-11-21 21.828 397,890 +1,947 1.14% 8,685,045
2018-11-22 2018-11-20 21.497 395,943 +5,141 1.13% 8,511,598
2018-11-20 2018-11-16 20.505 390,802 -12 1.12% 8,013,340
2018-11-01 2018-10-30 21.497 390,814 -1,512 1.12% 8,401,340
2018-10-29 2018-10-25 20.505 392,326 +3,023 1.12% 8,044,589
2018-10-25 2018-10-23 20.505 389,303 +6,048 1.11% 7,982,603
2018-10-24 2018-10-22 21.166 383,255 +907 1.09% 8,112,093
2018-10-23 2018-10-19 22.158 382,348 -3,000 1.09% 8,472,249
2018-10-19 2018-10-16 24.474 385,348 +847 1.10% 9,430,830
2018-10-16 2018-10-12 21.497 384,501 -1,210 1.10% 8,265,629
2018-10-15 2018-10-11 20.174 385,711 -290 1.10% 7,781,386
2018-10-09 2018-10-05 26.789 386,001 +327 1.10% 10,340,429
2018-09-24 2018-09-20 31.419 385,674 -1,512 1.10% 12,117,389
2018-09-18 2018-09-14 32.411 387,186 +907 1.11% 12,549,049
2018-09-17 2018-09-13 32.742 386,279 +3,024 1.10% 12,647,404
2018-09-06 2018-09-04 35.387 383,255 -303 1.09% 13,562,405
2018-09-05 2018-09-03 36.049 383,558 +303 1.10% 13,826,831
2018-09-03 2018-08-30 35.387 383,255 -5 1.09% 13,562,405
2018-08-27 2018-08-23 35.387 383,260 +1,511 1.09% 13,562,582
2018-08-21 2018-08-17 36.380 381,749 +3,145 1.09% 13,887,872
2018-08-20 2018-08-16 36.380 378,604 +9,555 1.08% 13,773,458
2018-08-17 2018-08-15 36.049 369,049 -556 1.05% 13,303,798
2018-08-16 2018-08-14 37.372 369,605 -15,119 1.06% 13,812,789
2018-08-15 2018-08-13 38.364 384,724 -764 1.10% 14,759,525
2018-08-09 2018-08-07 39.356 385,488 +2,939 1.10% 15,171,304
2018-08-01 2018-07-30 40.018 382,549 +605 1.09% 15,308,673
2018-07-31 2018-07-27 41.010 381,944 -1,452 1.09% 15,663,416
2018-07-30 2018-07-26 38.695 383,396 +1,089 1.09% 14,835,375
2018-07-27 2018-07-25 38.364 382,307 -24 1.09% 14,666,799
2018-07-26 2018-07-24 40.348 382,331 +605 1.09% 15,426,395
2018-07-25 2018-07-23 39.687 381,726 +3,592 1.09% 15,149,493
2018-07-18 2018-07-16 35.718 378,134 +1,499 1.08% 13,506,244
2018-07-13 2018-07-11 37.041 376,635 +2,008 1.08% 13,950,951
2018-07-10 2018-07-06 36.710 374,627 -121 1.07% 13,752,674
2018-07-06 2018-07-04 40.679 374,748 +2,117 1.07% 15,244,372
2018-07-05 2018-07-03 42.002 372,631 -363 1.06% 15,651,206
2018-07-04 2018-06-29 42.002 372,994 +605 1.07% 15,666,453
2018-07-03 2018-06-28 41.010 372,389 -170 1.06% 15,271,568
2018-06-29 2018-06-27 40.679 372,559 -314 1.06% 15,155,326
2018-06-27 2018-06-25 42.333 372,873 +3,459 1.06% 15,784,688
2018-06-26 2018-06-22 42.002 369,414 +302 1.06% 15,516,086
2018-06-22 2018-06-20 42.663 369,112 +1,367 1.05% 15,747,549
2018-06-21 2018-06-19 44.317 367,745 -1,838 1.05% 16,297,338
2018-06-20 2018-06-15 46.301 369,583 +362 1.06% 17,112,171
2018-06-15 2018-06-13 46.632 369,221 +629 1.05% 17,217,520
2018-06-14 2018-06-12 47.955 368,592 -266 1.05% 17,675,797
2018-06-13 2018-06-11 48.616 368,858 -556 1.05% 17,932,533
2018-06-12 2018-06-08 46.632 369,414 -7,898 1.06% 17,226,520
2018-06-11 2018-06-07 49.278 377,312 -1,064 1.08% 18,593,108
2018-06-08 2018-06-06 42.994 378,376 +242 1.08% 16,267,920
2018-06-07 2018-06-05 41.010 378,134 +846 1.08% 15,507,169
2018-06-06 2018-06-04 40.348 377,288 +6,372 1.08% 15,222,919
2018-06-05 2018-06-01 40.679 370,916 -363 1.06% 15,088,490
2018-06-04 2018-05-31 41.340 371,279 +1,161 1.06% 15,348,838
2018-06-01 2018-05-30 42.333 370,118 +9,373 1.06% 15,668,062
2018-05-31 2018-05-29 43.656 360,745 +157 1.03% 15,748,506
2018-05-30 2018-05-28 44.648 360,588 +775 1.03% 16,099,417
2018-05-29 2018-05-25 44.648 359,813 +302 1.03% 16,064,815
2018-05-28 2018-05-24 43.656 359,511 +3,411 1.03% 15,694,635
2018-05-25 2018-05-23 45.309 356,100 +604 1.02% 16,134,579
2018-05-24 2018-05-21 47.293 355,496 +182 1.02% 16,812,638
2018-05-23 2018-05-18 48.616 355,314 +1,318 1.01% 17,274,073
2018-05-21 2018-05-17 48.616 353,996 -689 1.01% 17,209,997
2018-05-18 2018-05-16 50.601 354,685 +1,512 1.01% 17,947,310
2018-05-17 2018-05-15 52.254 353,173 -12,095 1.01% 18,454,814
2018-05-16 2018-05-14 55.231 365,268 +1,209 1.04% 20,174,055
2018-05-15 2018-05-11 55.562 364,059 -6,047 1.04% 20,227,684
2018-05-14 2018-05-10 56.223 370,106 +605 1.06% 20,808,470
2018-05-11 2018-05-09 56.554 369,501 +145 1.06% 20,896,658
2018-05-10 2018-05-08 58.207 369,356 -3,629 1.05% 21,499,231
2018-05-09 2018-05-07 59.861 372,985 -11 1.07% 22,327,240
2018-05-07 2018-05-03 60.853 372,996 +157 1.07% 22,697,974
2018-05-04 2018-05-02 61.845 372,839 +2,443 1.06% 23,058,340
2018-05-03 2018-04-30 62.176 370,396 +1,512 1.06% 23,029,751
2018-05-02 2018-04-27 61.845 368,884 +303 1.05% 22,813,742
2018-04-25 2018-04-23 64.160 368,581 +1,149 1.05% 23,648,292
2018-04-24 2018-04-20 66.475 367,432 -545 1.24% 24,425,200
2018-04-23 2018-04-19 66.475 367,977 -1,814 1.24% 24,461,429
2018-04-20 2018-04-18 62.507 369,791 +1,814 1.25% 23,114,433
2018-04-18 2018-04-16 64.491 367,977 +303 1.24% 23,731,237
2018-04-17 2018-04-13 64.160 367,674 +193 1.24% 23,590,098
2018-04-12 2018-04-10 64.491 367,481 +810 1.24% 23,699,250
2018-04-10 2018-04-06 64.822 366,671 -30 1.24% 23,768,279
2018-04-09 2018-04-04 64.491 366,701 +2,503 1.24% 23,648,947
2018-04-04 2018-03-29 68.790 364,198 -2,419 1.23% 25,053,361
2018-03-26 2018-03-22 72.098 366,617 +400 1.24% 26,432,254
2018-03-23 2018-03-21 72.098 366,217 +302 1.24% 26,403,415
2018-03-21 2018-03-19 71.436 365,915 +302 1.24% 26,139,608
2018-03-20 2018-03-16 72.428 365,613 +1,210 1.24% 26,480,784
2018-03-19 2018-03-15 72.428 364,403 +907 1.23% 26,393,146
2018-03-16 2018-03-14 72.759 363,496 +2,274 1.23% 26,447,670
2018-03-15 2018-03-13 74.744 361,222 -11,490 1.22% 26,999,003
2018-03-14 2018-03-12 75.736 372,712 -9,676 1.26% 28,227,600
2018-03-12 2018-03-08 80.366 382,388 +97 1.29% 30,730,925
2018-03-08 2018-03-06 81.027 382,291 -6,108 1.29% 30,975,994
2018-03-07 2018-03-05 84.335 388,399 -26,004 1.31% 32,755,436
2018-03-06 2018-03-02 80.035 414,403 +1,113 1.40% 33,166,784
2018-03-05 2018-03-01 74.413 413,290 -302 1.40% 30,754,064
2018-03-02 2018-02-28 74.413 413,592 -605 1.40% 30,776,537
2018-02-27 2018-02-23 75.074 414,197 +684 1.40% 31,095,526
2018-02-26 2018-02-22 75.074 413,513 +604 1.40% 31,044,175
2018-02-22 2018-02-20 75.405 412,909 +3,919 1.40% 31,135,389
2018-02-21 2018-02-15 72.428 408,990 -11,454 1.38% 29,622,513
2018-02-20 2018-02-13 67.137 420,444 +1,960 1.42% 28,227,297
2018-02-13 2018-02-09 66.145 418,484 -242 1.41% 27,680,501
2018-02-09 2018-02-07 70.775 418,726 -3,846 1.41% 29,635,264
2018-02-08 2018-02-06 71.106 422,572 -1,637 1.43% 30,047,219
2018-02-07 2018-02-05 82.019 424,209 +302 1.43% 34,793,383
2018-02-06 2018-02-02 82.350 423,907 -1,282 1.43% 34,908,809
2018-02-02 2018-01-31 81.027 425,189 -1,016 1.44% 34,451,902
2018-02-01 2018-01-30 84.335 426,205 +4,487 1.44% 35,943,786
2018-01-31 2018-01-29 94.256 421,718 +16,751 1.43% 39,749,539
2018-01-30 2018-01-26 80.697 404,967 +5,407 1.37% 32,679,437
2018-01-26 2018-01-24 81.358 399,560 -7,257 1.35% 32,507,398
2018-01-25 2018-01-23 80.035 406,817 +278 1.37% 32,559,637
2018-01-24 2018-01-22 84.335 406,539 -9,797 1.37% 34,285,264
2018-01-23 2018-01-19 85.988 416,336 +133 1.41% 35,799,949
2018-01-22 2018-01-18 82.681 416,203 +254 1.41% 34,412,032
2018-01-19 2018-01-17 89.295 415,949 -29,027 1.41% 37,142,313
2018-01-18 2018-01-16 95.910 444,976 +13,304 1.50% 42,677,570
2018-01-17 2018-01-15 95.910 431,672 +5,660 1.46% 41,401,586
2018-01-16 2018-01-12 97.563 426,012 -520 1.44% 41,563,197
2018-01-15 2018-01-11 94.256 426,532 -48 1.44% 40,203,289
2018-01-12 2018-01-10 97.563 426,580 +1,209 1.44% 41,618,613
2018-01-11 2018-01-09 97.563 425,371 -8,841 1.44% 41,500,659
2018-01-10 2018-01-08 90.949 434,212 -10,280 1.47% 39,491,135
2018-01-09 2018-01-05 95.910 444,492 +6,785 1.50% 42,631,150
2018-01-08 2018-01-04 112.446 437,707 -8,841 1.48% 49,218,402
2018-01-05 2018-01-03 119.060 446,548 +7,377 1.51% 53,166,216
2018-01-04 2018-01-02 119.060 439,171 +7,681 1.48% 52,287,907
2018-01-03 2017-12-29 119.060 431,490 -5,685 1.46% 51,373,403
2018-01-02 2017-12-28 112.446 437,175 +786 1.48% 49,158,581
2017-12-29 2017-12-27 119.060 436,389 +4,439 1.77% 51,956,680
2017-12-28 2017-12-22 119.060 431,950 -1,221 1.75% 51,428,171
2017-12-27 2017-12-21 99.217 433,171 +1,657 1.76% 42,977,953
2017-12-22 2017-12-20 85.988 431,514 -12,155 1.75% 37,105,077
2017-12-21 2017-12-19 92.603 443,669 +907 1.80% 41,084,898
2017-12-20 2017-12-18 94.256 442,762 +13,871 1.80% 41,733,067
2017-12-19 2017-12-15 66.145 428,891 -2,032 1.74% 28,368,869
2017-12-18 2017-12-14 64.160 430,923 -2,419 1.75% 27,648,177
2017-12-15 2017-12-13 64.160 433,342 +49,709 1.76% 27,803,381
2017-12-14 2017-12-12 64.822 383,633 -1,959 1.56% 24,867,786
2017-12-13 2017-12-11 58.207 385,592 -5,056 1.56% 22,444,285
2017-12-12 2017-12-08 50.270 390,648 -3,930 1.58% 19,637,866
2017-12-11 2017-12-07 50.270 394,578 +8,151 1.60% 19,835,427
2017-12-07 2017-12-05 54.569 386,427 +605 1.57% 21,087,083
2017-12-06 2017-12-04 55.892 385,822 +653 1.56% 21,564,470
2017-12-05 2017-12-01 57.546 385,169 -133 1.56% 22,164,895
2017-12-04 2017-11-30 57.215 385,302 +907 1.56% 22,045,120
2017-12-01 2017-11-29 59.200 384,395 +605 1.56% 22,755,997
2017-11-30 2017-11-28 62.507 383,790 +832 1.56% 23,989,465
2017-11-29 2017-11-27 63.168 382,958 +3,544 1.55% 24,190,766
2017-11-28 2017-11-24 64.491 379,414 -943 1.54% 24,468,822
2017-11-27 2017-11-23 58.869 380,357 -1,452 1.54% 22,391,156
2017-11-24 2017-11-22 59.530 381,809 +399 1.55% 22,729,180
2017-11-22 2017-11-20 56.223 381,410 -6,071 1.55% 21,444,015
2017-11-20 2017-11-16 55.892 387,481 -448 1.57% 21,657,195
2017-11-17 2017-11-15 57.546 387,929 +557 1.57% 22,323,721
2017-11-16 2017-11-14 58.869 387,372 -18,360 1.57% 22,804,121
2017-11-15 2017-11-13 58.207 405,732 +15,058 1.64% 23,616,581
2017-11-14 2017-11-10 47.293 390,674 -823 1.58% 18,476,327
2017-11-13 2017-11-09 48.616 391,497 +363 1.59% 19,033,159
2017-11-10 2017-11-08 45.971 391,134 -931 1.59% 17,980,653
2017-11-09 2017-11-07 48.947 392,065 -4,354 1.59% 19,190,438
2017-11-07 2017-11-03 50.601 396,419 +1,463 1.61% 20,059,079
2017-11-06 2017-11-02 50.270 394,956 +605 1.60% 19,854,429
2017-11-03 2017-11-01 51.593 394,351 +605 1.60% 20,345,700
2017-11-02 2017-10-31 52.254 393,746 -363 1.60% 20,574,929
2017-11-01 2017-10-30 54.239 394,109 +1,729 1.60% 21,375,944
2017-10-31 2017-10-27 54.239 392,380 +242 1.59% 21,282,165
2017-10-30 2017-10-26 54.239 392,138 +1,210 1.59% 21,269,039
2017-10-27 2017-10-25 54.239 390,928 -1,028 1.58% 21,203,411
2017-10-23 2017-10-19 54.569 391,956 -3,145 1.59% 21,388,797
2017-10-20 2017-10-18 56.223 395,101 +1,203 1.60% 22,213,764
2017-10-19 2017-10-17 56.554 393,898 -5,113 1.60% 22,276,399
2017-10-18 2017-10-16 53.908 399,011 +2,008 1.62% 21,509,859
2017-10-17 2017-10-13 56.223 397,003 -847 1.61% 22,320,700
2017-10-16 2017-10-12 58.207 397,850 +4,572 1.61% 23,157,791
2017-10-13 2017-10-11 57.546 393,278 -7,011 1.59% 22,631,534
2017-10-12 2017-10-10 63.168 400,289 -908 1.62% 25,285,534
2017-10-10 2017-10-06 62.837 401,197 +569 1.63% 25,210,205
2017-10-09 2017-10-04 64.160 400,628 -847 1.62% 25,704,439
2017-10-04 2017-09-29 62.507 401,475 +61 1.63% 25,094,897
2017-10-03 2017-09-28 63.830 401,414 -303 1.63% 25,622,112
2017-09-29 2017-09-27 65.814 401,717 -338 1.63% 26,438,596
2017-09-28 2017-09-26 60.853 402,055 +5,297 1.63% 24,466,305
2017-09-27 2017-09-25 60.522 396,758 -544 1.61% 24,012,749
2017-09-26 2017-09-22 65.814 397,302 -125 1.61% 26,148,027
2017-09-25 2017-09-21 69.121 397,427 +2,238 1.61% 27,470,639
2017-09-22 2017-09-20 68.460 395,189 -315 1.60% 27,054,549
2017-09-21 2017-09-19 69.452 395,504 +4,463 1.64% 27,468,521
2017-09-20 2017-09-18 70.113 391,041 +14,308 1.63% 27,417,210
2017-09-19 2017-09-15 71.767 376,733 +3,205 1.57% 27,037,000
2017-09-18 2017-09-14 70.113 373,528 +2,238 1.55% 26,189,314
2017-09-15 2017-09-13 62.837 371,290 +750 1.67% 23,330,925
2017-09-14 2017-09-12 63.499 370,540 -786 1.67% 23,528,889
2017-09-13 2017-09-11 64.491 371,326 +1,826 1.67% 23,947,218
2017-09-12 2017-09-08 59.861 369,500 -15,167 1.66% 22,118,625
2017-09-11 2017-09-07 59.200 384,667 +943 1.73% 22,772,099
2017-09-08 2017-09-06 66.806 383,724 -484 1.73% 25,635,125
2017-09-07 2017-09-05 68.460 384,208 +3,181 1.73% 26,302,792
2017-09-06 2017-09-04 72.098 381,027 -5,043 1.71% 27,471,182
2017-09-05 2017-09-01 64.491 386,070 +218 1.74% 24,898,075
2017-09-04 2017-08-31 56.884 385,852 -66,231 1.73% 21,948,978
2017-09-01 2017-08-30 60.522 452,083 +2,274 2.03% 27,361,151
2017-08-31 2017-08-29 55.892 449,809 +91,158 2.02% 25,140,849
2017-08-30 2017-08-28 48.947 358,651 +2,552 1.61% 17,554,920
2017-08-29 2017-08-25 47.624 356,099 +1,511 1.60% 16,958,926
2017-08-28 2017-08-24 43.986 354,588 -556 1.59% 15,596,989
2017-08-25 2017-08-22 47.293 355,144 +786 1.60% 16,795,990
2017-08-24 2017-08-21 45.971 354,358 -10,946 1.59% 16,290,040
2017-08-22 2017-08-18 49.939 365,304 -3,846 1.64% 18,243,009
2017-08-21 2017-08-17 54.569 369,150 +822 1.66% 20,144,288
2017-08-18 2017-08-16 47.955 368,328 +7,511 1.66% 17,663,137
2017-08-17 2017-08-15 38.033 360,817 -605 1.62% 13,723,027
2017-08-16 2017-08-14 36.380 361,422 +303 1.63% 13,148,384
2017-08-14 2017-08-10 36.380 361,119 +60 1.62% 13,137,361
2017-08-11 2017-08-09 40.348 361,059 -242 1.62% 14,568,106
2017-08-09 2017-08-07 42.333 361,301 +387 1.62% 15,294,815
2017-08-07 2017-08-03 40.018 360,914 -362 1.62% 14,442,893
2017-08-02 2017-07-31 44.317 361,276 +2,648 1.84% 16,010,652
2017-08-01 2017-07-28 42.002 358,628 +2,359 1.83% 15,063,053
2017-07-28 2017-07-26 36.049 356,269 -1,052 1.82% 12,843,093
2017-07-26 2017-07-24 37.041 357,321 +144 1.82% 13,235,540
2017-07-25 2017-07-21 33.734 357,177 -922 1.82% 12,048,938
2017-07-24 2017-07-20 35.718 358,099 +907 1.83% 12,790,631
2017-07-20 2017-07-18 36.710 357,192 -907 1.82% 13,112,630
2017-07-19 2017-07-17 36.049 358,099 +157 1.83% 12,909,063
2017-07-18 2017-07-14 38.033 357,942 -133 1.83% 13,613,682
2017-07-17 2017-07-13 39.025 358,075 +750 1.83% 13,974,012
2017-07-14 2017-07-12 39.356 357,325 -3,023 1.82% 14,062,919
2017-07-13 2017-07-11 40.348 360,348 -12,567 1.84% 14,539,419
2017-07-12 2017-07-10 43.656 372,915 -31,869 1.90% 16,279,793
2017-07-11 2017-07-07 46.632 404,784 -3,713 2.06% 18,875,895
2017-07-07 2017-07-05 42.002 408,497 -121 2.08% 17,157,646
2017-07-06 2017-07-04 37.372 408,618 -84,820 2.08% 15,270,774
2017-07-05 2017-07-03 40.348 493,438 -60,897 2.52% 19,909,370
2017-07-04 2017-06-30 42.994 554,335 -30,750 2.83% 23,833,112
2017-07-03 2017-06-29 42.663 585,085 -907 2.98% 24,961,678
2017-06-30 2017-06-28 42.002 585,992 -423 2.99% 24,612,771
2017-06-29 2017-06-27 46.963 586,415 +859 2.99% 27,539,656
2017-06-26 2017-06-22 53.246 585,556 +60 2.99% 31,178,801
2017-06-23 2017-06-21 52.916 585,496 +593 2.99% 30,981,969
2017-06-22 2017-06-20 55.892 584,903 +9,748 2.98% 32,691,561
2017-06-21 2017-06-19 51.924 575,155 +1,705 2.93% 29,864,115
2017-06-19 2017-06-15 60.192 573,450 +2,153 2.92% 34,516,921
2017-06-16 2017-06-14 64.160 571,297 -302 2.91% 36,654,624
2017-06-15 2017-06-13 63.830 571,599 +2,721 2.91% 36,484,960
2017-06-14 2017-06-12 65.153 568,878 -10,764 2.90% 37,063,844
2017-06-13 2017-06-09 64.822 579,642 -24,177 2.96% 37,573,445
2017-06-12 2017-06-08 64.491 603,819 -67,610 3.08% 38,940,945
2017-06-09 2017-06-07 67.468 671,429 -846 3.42% 45,299,704
2017-06-08 2017-06-06 68.129 672,275 -702 3.43% 45,801,456
2017-06-07 2017-06-05 66.145 672,977 +12 3.43% 44,513,866
2017-06-06 2017-06-02 71.106 672,965 +798 3.43% 47,851,553
2017-06-05 2017-06-01 72.428 672,167 +2,054 3.43% 48,684,017
2017-06-02 2017-05-31 77.059 670,113 -208 3.42% 51,637,958
2017-06-01 2017-05-29 75.405 670,321 +118 3.42% 50,545,532
2017-05-31 2017-05-26 79.374 670,203 -303 3.42% 53,196,457
2017-05-29 2017-05-25 81.358 670,506 +2,661 3.42% 54,551,020
2017-05-26 2017-05-24 87.642 667,845 +153,581 3.41% 58,531,096
2017-05-25 2017-05-23 77.720 514,264 +1,693 2.62% 39,968,614
2017-05-24 2017-05-22 78.712 512,571 +605 2.61% 40,345,592
2017-05-22 2017-05-18 79.374 511,966 +60 2.61% 40,636,609
2017-05-19 2017-05-17 84.335 511,906 -2,310 2.61% 43,171,337
2017-05-18 2017-05-16 81.027 514,216 +37 2.62% 41,665,517
2017-05-17 2017-05-15 84.335 514,179 +1,403 2.62% 43,363,029
2017-05-16 2017-05-12 90.949 512,776 +786 2.61% 46,636,450
2017-05-12 2017-05-10 97.563 511,990 -1,814 2.61% 49,951,507
2017-05-11 2017-05-09 89.295 513,804 +786 2.62% 45,880,310
2017-05-10 2017-05-08 92.603 513,018 +1,330 2.62% 47,506,795
2017-05-08 2017-05-04 100.871 511,688 -1,221 2.61% 51,614,315
2017-05-05 2017-05-02 105.832 512,909 +1,112 2.62% 54,281,945
2017-05-02 2017-04-27 117.407 511,797 +968 2.61% 60,088,476
2017-04-28 2017-04-26 120.714 510,829 -302 2.61% 61,664,258
2017-04-27 2017-04-25 117.407 511,131 -605 2.61% 60,010,283
2017-04-26 2017-04-24 114.100 511,736 +2,020 2.61% 58,388,883
2017-04-25 2017-04-21 115.753 509,716 +2,781 2.60% 59,001,277
2017-04-24 2017-04-20 147.172 506,935 +1,065 2.59% 74,606,624
2017-04-21 2017-04-19 157.094 505,870 -1,573 2.58% 79,468,979
2017-04-20 2017-04-18 168.669 507,443 +3,024 2.59% 85,589,905
2017-04-19 2017-04-13 168.669 504,419 +157 2.57% 85,079,849
2017-04-18 2017-04-12 175.283 504,262 -592 2.57% 88,388,795
2017-04-12 2017-04-10 168.669 504,854 +302 2.57% 85,153,220
2017-04-11 2017-04-07 181.898 504,552 -1,209 2.57% 91,776,971
2017-04-10 2017-04-06 185.205 505,761 +84 2.58% 93,669,557
2017-04-05 2017-03-31 198.434 505,677 +303 2.58% 100,343,571
2017-03-30 2017-03-28 205.049 505,374 -3,484 2.58% 103,626,227
2017-03-29 2017-03-27 195.127 508,858 -3,628 2.60% 99,291,876
2017-03-24 2017-03-22 191.820 512,486 -206 2.61% 98,304,885
2017-03-23 2017-03-21 195.127 512,692 -2,987 2.61% 100,039,993
2017-03-21 2017-03-17 198.434 515,679 -907 2.63% 102,328,309
2017-03-20 2017-03-16 195.127 516,586 +399 2.63% 100,799,817
2017-03-17 2017-03-15 195.127 516,187 -181 2.63% 100,721,961
2017-03-16 2017-03-14 201.741 516,368 -327 2.63% 104,172,780
2017-03-13 2017-03-09 185.205 516,695 -605 2.63% 95,694,590
2017-03-10 2017-03-08 171.976 517,300 -302 2.64% 88,963,308
2017-03-09 2017-03-07 171.976 517,602 -17,695 2.64% 89,015,245
2017-03-08 2017-03-06 178.591 535,297 -3,519 2.73% 95,599,070
2017-03-07 2017-03-03 191.820 538,816 -1,367 2.75% 103,355,496
2017-03-06 2017-03-02 191.820 540,183 -4,789 2.75% 103,617,714
2017-03-03 2017-03-01 195.127 544,972 -61 2.78% 106,338,689
2017-03-02 2017-02-28 195.127 545,033 -157 2.78% 106,350,592
2017-02-22 2017-02-20 198.434 545,190 -3,447 2.78% 108,184,298
2017-02-21 2017-02-17 198.434 548,637 -1,899 2.80% 108,868,300
2017-02-08 2017-02-06 198.434 550,536 +1,134 2.81% 109,245,127
2017-01-19 2017-01-17 208.356 549,402 -1,814 2.80% 114,471,108
2017-01-18 2017-01-16 211.663 551,216 -1,270 2.81% 116,672,066
2017-01-17 2017-01-13 205.049 552,486 -2,102 2.82% 113,286,476
2017-01-13 2017-01-11 201.741 554,588 -483 2.83% 111,883,335
2017-01-12 2017-01-10 198.434 555,071 -134 2.83% 110,145,026
2016-12-29 2016-12-23 201.741 555,205 -604 2.83% 112,007,809
2016-12-23 2016-12-21 205.049 555,809 +84 2.83% 113,967,852
2016-12-21 2016-12-19 201.741 555,725 +37 2.83% 112,112,715
2016-12-20 2016-12-16 198.434 555,688 +72 2.83% 110,267,459
2016-12-16 2016-12-14 191.820 555,616 +545 2.83% 106,578,066
2016-12-15 2016-12-13 198.434 555,071 -883 2.83% 110,145,026
2016-12-05 2016-12-01 224.892 555,954 +241 2.84% 125,029,609
2016-12-01 2016-11-29 238.121 555,713 +97 2.83% 132,326,904
2016-11-30 2016-11-28 241.428 555,616 -1,403 2.83% 134,141,360
2016-11-29 2016-11-25 228.199 557,019 -907 2.84% 127,111,312
2016-11-28 2016-11-24 214.970 557,926 -1,500 2.85% 119,937,518
2016-11-25 2016-11-23 198.434 559,426 -907 2.85% 111,009,206
2016-11-22 2016-11-18 205.049 560,333 +37 2.86% 114,895,492
2016-11-18 2016-11-16 208.356 560,296 -375 2.86% 116,740,936
2016-11-17 2016-11-15 201.741 560,671 -97 2.86% 113,110,528
2016-11-15 2016-11-11 198.434 560,768 -12 2.86% 111,275,505
2016-11-14 2016-11-10 205.049 560,780 +484 2.86% 114,987,149
2016-11-11 2016-11-09 188.512 560,296 -218 2.86% 105,622,752
2016-11-08 2016-11-04 228.199 560,514 +24 2.86% 127,908,868
2016-11-04 2016-11-02 234.814 560,490 -508 2.86% 131,610,736
2016-11-03 2016-11-01 221.585 560,998 -157 2.86% 124,308,612
2016-11-02 2016-10-31 221.585 561,155 -980 2.86% 124,343,400
2016-11-01 2016-10-28 234.814 562,135 +97 2.87% 131,997,004
2016-10-28 2016-10-26 238.121 562,038 -1,185 2.87% 133,833,019
2016-10-26 2016-10-24 238.121 563,223 -182 2.87% 134,115,193
2016-10-25 2016-10-20 231.506 563,405 -387 2.87% 130,431,905
2016-10-20 2016-10-18 261.272 563,792 -1,306 2.88% 147,302,833
2016-10-19 2016-10-17 264.579 565,098 +3,217 2.88% 149,512,966
2016-10-18 2016-10-14 257.964 561,881 -302 2.87% 144,945,271
2016-10-17 2016-10-13 261.272 562,183 -24 2.87% 146,882,447
2016-10-14 2016-10-12 257.964 562,207 -206 2.87% 145,029,367
2016-10-13 2016-10-11 254.657 562,413 -943 2.87% 143,222,475
2016-10-12 2016-10-07 205.049 563,356 +9,796 2.87% 115,515,354
2016-10-11 2016-10-06 195.127 553,560 +12,410 2.82% 108,014,438
2016-10-07 2016-10-05 218.278 541,150 +1,245 2.76% 118,120,887
2016-10-06 2016-10-04 195.127 539,905 +1,161 2.75% 105,349,981
2016-10-05 2016-10-03 284.422 538,744 +2,661 2.75% 153,230,775
2016-10-04 2016-09-30 284.422 536,083 +2,927 2.73% 152,473,927
2016-10-03 2016-09-29 277.808 533,156 -6,168 2.72% 148,114,879
2016-09-30 2016-09-28 264.579 539,324 +2,165 2.75% 142,693,711
2016-09-29 2016-09-27 251.350 537,159 -15,324 2.74% 135,014,853
2016-09-28 2016-09-26 234.814 552,483 +7,861 2.82% 129,730,582
2016-09-27 2016-09-23 201.741 544,622 +10,873 2.78% 109,872,781
2016-09-26 2016-09-22 168.669 533,749 +3,859 2.72% 90,026,911
2016-09-23 2016-09-21 163.708 529,890 -10,486 2.70% 86,747,311
2016-09-22 2016-09-20 163.708 540,376 +2,600 2.76% 88,463,955
2016-09-21 2016-09-19 148.826 537,776 +883 2.74% 80,034,831
2016-09-19 2016-09-14 138.904 536,893 -598,881 2.74% 74,576,523
2016-09-15 2016-09-13 130.636 1,135,774 +25,822 5.79% 148,372,740
2016-09-14 2016-09-12 119.060 1,109,952 +24,697 5.66% 132,151,409
2016-09-13 2016-09-09 114.100 1,085,255 +7,511 5.54% 123,827,182
2016-09-12 2016-09-08 107.485 1,077,744 -3,338 5.50% 115,841,474
2016-09-09 2016-09-07 107.485 1,081,082 -544 5.51% 116,200,259
2016-09-08 2016-09-06 95.910 1,081,626 -10,281 5.52% 103,738,560
2016-09-07 2016-09-05 92.603 1,091,907 -1,935 5.57% 101,113,416
2016-09-06 2016-09-02 79.043 1,093,842 -1,106,120 5.58% 86,460,471
2016-09-02 2016-08-31 69.452 2,199,962 -24 11.22% 152,791,633
2016-09-01 2016-08-30 71.106 2,199,986 -24 11.22% 156,431,236
2016-08-31 2016-08-29 69.121 2,200,010 -25 11.22% 152,067,372
2016-08-30 2016-08-26 69.452 2,200,035 -24 11.22% 152,796,703
2016-08-26 2016-08-24 67.137 2,200,059 -24 11.22% 147,705,091
2016-08-25 2016-08-23 67.137 2,200,083 -27 11.22% 147,706,703
2016-08-23 2016-08-19 65.814 2,200,110 -12 11.22% 144,798,003
2016-08-22 2016-08-18 65.814 2,200,122 +278 11.22% 144,798,792
2016-08-19 2016-08-17 66.806 2,199,844 +605 11.22% 146,963,117
2016-08-12 2016-08-10 69.452 2,199,239 +12 11.22% 152,741,420
2016-08-11 2016-08-09 68.460 2,199,227 +24 11.22% 150,558,578
2016-08-09 2016-08-05 68.129 2,199,203 -59,264 11.22% 149,829,607
2016-08-08 2016-08-04 69.452 2,258,467 +12 11.52% 156,854,919
2016-08-05 2016-08-03 70.775 2,258,455 -42,368 11.52% 159,841,783
2016-08-03 2016-07-29 68.790 2,300,823 -6,047 11.74% 158,274,753
2016-07-29 2016-07-27 67.798 2,306,870 -16,122 11.77% 156,401,921
2016-07-28 2016-07-26 70.113 2,322,992 +24 11.85% 162,872,842
2016-07-25 2016-07-21 77.720 2,322,968 +121 11.85% 180,541,144
2016-07-22 2016-07-20 68.460 2,322,847 -315 11.85% 159,021,575
2016-07-21 2016-07-19 67.468 2,323,162 -278 11.85% 156,738,167
2016-07-19 2016-07-15 65.483 2,323,440 +605 11.97% 152,146,425
2016-07-12 2016-07-08 68.129 2,322,835 -12 11.97% 158,252,537
2016-07-11 2016-07-07 69.783 2,322,847 -24 11.97% 162,094,456
2016-07-08 2016-07-06 70.444 2,322,871 -12 13.30% 163,632,587
2016-07-06 2016-07-04 70.775 2,322,883 +24 13.30% 164,401,664
2016-06-29 2016-06-27 70.113 2,322,859 +266 13.30% 162,863,517
2016-06-28 2016-06-24 70.113 2,322,593 -24 13.30% 162,844,867
2016-06-24 2016-06-22 72.098 2,322,617 +423 13.30% 167,455,414
2016-06-23 2016-06-21 72.759 2,322,194 -2,552 13.29% 168,960,925
2016-06-22 2016-06-20 72.098 2,324,746 -605 13.31% 167,608,910
2016-06-20 2016-06-16 69.452 2,325,351 -24 13.31% 161,500,143
2016-06-17 2016-06-15 73.090 2,325,375 -24 13.31% 169,961,429
2016-06-15 2016-06-13 72.098 2,325,399 +278 13.31% 167,655,990
2016-06-03 2016-06-01 75.736 2,325,121 +49 13.31% 176,094,642
2016-05-26 2016-05-24 75.405 2,325,072 -605 13.31% 175,321,974
2016-05-24 2016-05-20 79.374 2,325,677 +297,711 13.31% 184,597,468
2016-05-23 2016-05-19 79.043 2,027,966 +24 11.61% 160,296,364
2016-05-20 2016-05-18 78.712 2,027,942 -24 11.61% 159,623,778
2016-05-19 2016-05-17 80.366 2,027,966 +798 11.61% 162,979,148
2016-05-18 2016-05-16 71.767 2,027,168 +133 11.60% 145,483,780
2016-05-17 2016-05-13 73.421 2,027,035 -629 11.60% 148,826,176
2016-05-16 2016-05-12 74.413 2,027,664 -24 11.61% 150,884,146
2016-05-12 2016-05-10 76.066 2,027,688 -24 11.61% 154,238,952
2016-05-11 2016-05-09 77.720 2,027,712 -25 11.61% 157,593,838
2016-05-10 2016-05-06 74.413 2,027,737 -108 11.61% 150,889,578
2016-05-09 2016-05-05 79.704 2,027,845 -641 11.61% 161,628,112
2016-05-06 2016-05-04 81.027 2,028,486 -12 11.61% 164,362,674
2016-05-03 2016-04-28 82.681 2,028,498 +12 11.61% 167,718,007
2016-04-28 2016-04-26 81.027 2,028,486 +193 11.61% 164,362,674
2016-04-27 2016-04-25 82.681 2,028,293 +12 11.61% 167,701,057
2016-04-25 2016-04-21 87.642 2,028,281 +544 11.61% 177,762,069
2016-04-22 2016-04-20 89.295 2,027,737 -1,536 11.61% 181,067,494
2016-04-21 2016-04-19 90.949 2,029,273 +2,129 11.62% 184,560,293
2016-04-20 2016-04-18 80.035 2,027,144 +241,894 11.60% 162,242,663
2016-04-19 2016-04-15 81.027 1,785,250 -85 10.22% 144,653,926
2016-04-18 2016-04-14 84.335 1,785,335 +37 10.22% 150,565,337
2016-04-15 2016-04-13 84.335 1,785,298 +96 10.22% 150,562,216
2016-04-12 2016-04-08 90.949 1,785,202 -24 10.22% 162,362,286
2016-04-08 2016-04-06 89.295 1,785,226 +24 10.22% 159,412,388
2016-04-07 2016-04-05 94.256 1,785,202 -302 10.22% 168,266,370
2016-04-06 2016-04-01 90.949 1,785,504 +412,731 10.22% 162,389,753
2016-04-05 2016-03-31 99.217 1,372,773 +13 7.86% 136,202,501
2016-04-01 2016-03-30 115.753 1,372,760 -73 7.86% 158,901,413
2016-03-31 2016-03-29 119.060 1,372,833 -12 7.86% 163,450,145
2016-03-30 2016-03-24 117.407 1,372,845 +72 7.86% 161,181,413
2016-03-29 2016-03-23 117.407 1,372,773 -60 7.86% 161,172,960
2016-03-24 2016-03-22 112.446 1,372,833 +2,165 7.86% 154,369,582
2016-03-23 2016-03-21 109.139 1,370,668 -1,270 7.85% 149,593,014
2016-03-22 2016-03-18 97.563 1,371,938 -5,443 7.85% 133,850,994
2016-03-21 2016-03-17 89.295 1,377,381 -3,967 7.88% 122,993,724
2016-03-18 2016-03-16 77.059 1,381,348 -24 7.91% 106,444,720
2016-03-17 2016-03-15 76.397 1,381,372 +6,047 7.91% 105,532,865
2016-03-15 2016-03-11 82.019 1,375,325 -2,310 7.87% 112,803,381
2016-03-14 2016-03-10 84.335 1,377,635 +52,782 7.89% 116,182,160
2016-03-11 2016-03-09 81.358 1,324,853 -557 7.58% 107,787,376
2016-03-10 2016-03-08 58.869 1,325,410 +1,814 7.59% 78,025,282
2016-03-09 2016-03-07 60.522 1,323,596 -604 7.58% 80,107,215
2016-03-07 2016-03-03 62.837 1,324,200 -1,814 7.58% 83,209,380
2016-03-04 2016-03-02 63.499 1,326,014 +157 7.59% 84,200,455
2016-03-02 2016-02-29 65.153 1,325,857 -24 7.59% 86,382,946
2016-03-01 2016-02-26 64.160 1,325,881 -37 7.59% 85,069,010
2016-02-26 2016-02-24 62.837 1,325,918 -7,269 7.59% 83,317,334
2016-02-25 2016-02-23 56.884 1,333,187 -24 7.63% 75,837,606
2016-02-22 2016-02-18 56.223 1,333,211 -907 7.63% 74,957,123
2016-02-19 2016-02-17 59.530 1,334,118 +7,281 7.64% 79,420,360
2016-02-17 2016-02-15 43.986 1,326,837 -36 7.60% 58,362,557
2016-01-22 2016-01-20 50.270 1,326,873 +151,063 7.60% 66,701,875
2016-01-11 2016-01-07 49.609 1,175,810 +120 6.73% 58,330,206
2016-01-05 2015-12-31 61.515 1,175,690 +303 6.73% 72,322,073
2015-12-18 2015-12-16 62.837 1,175,387 -726 6.73% 73,858,347
2015-12-09 2015-12-07 64.491 1,176,113 +303 7.97% 75,848,808
2015-12-07 2015-12-03 68.129 1,175,810 +120 7.97% 80,106,816
2015-11-30 2015-11-26 74.413 1,175,690 +484 7.97% 87,486,379
2015-11-20 2015-11-18 84.335 1,175,206 +24 7.97% 99,110,412
2015-11-18 2015-11-16 90.949 1,175,182 +605 7.97% 106,881,595
2015-11-16 2015-11-12 84.335 1,174,577 -326 7.96% 99,057,365
2015-11-13 2015-11-11 87.642 1,174,903 -279 7.97% 102,970,539
2015-11-06 2015-11-04 80.035 1,175,182 -48 7.97% 94,055,803
2015-11-03 2015-10-30 82.681 1,175,230 +61 7.97% 97,169,055
2015-10-30 2015-10-28 84.335 1,175,169 -6,048 7.97% 99,107,291
2015-10-29 2015-10-27 87.642 1,181,217 -3,290 8.01% 103,523,909
2015-10-28 2015-10-26 90.949 1,184,507 +121 8.03% 107,729,694
2015-10-26 2015-10-22 94.256 1,184,386 -121 8.03% 111,635,732
2015-10-22 2015-10-19 97.563 1,184,507 +629 8.03% 115,564,581
2015-10-20 2015-10-16 85.988 1,183,878 +3,024 9.37% 101,799,442
2015-10-19 2015-10-15 87.642 1,180,854 -10,934 9.35% 103,492,095
2015-10-16 2015-10-14 94.256 1,191,788 -604 9.43% 112,333,417
2015-10-15 2015-10-13 95.910 1,192,392 +7,583 9.44% 114,362,108
2015-10-14 2015-10-12 107.485 1,184,809 +4,451 9.38% 127,349,371
2015-10-13 2015-10-09 78.381 1,180,358 +653 9.34% 92,518,204
2015-10-09 2015-10-07 61.184 1,179,705 -738 9.34% 72,178,898
2015-10-08 2015-10-06 58.207 1,180,443 -2,104 9.35% 68,710,449
2015-10-07 2015-10-05 58.869 1,182,547 +3,023 9.36% 69,615,110
2015-10-02 2015-09-29 56.223 1,179,524 -60 9.34% 66,316,379
2015-09-30 2015-09-25 59.530 1,179,584 +835 9.34% 70,220,914
2015-09-29 2015-09-24 59.530 1,178,749 +1,499 9.33% 70,171,206
2015-09-25 2015-09-23 59.861 1,177,250 +387 9.32% 70,471,315
2015-09-22 2015-09-18 54.900 1,176,863 +581 9.32% 64,609,904
2015-09-21 2015-09-17 53.908 1,176,282 -49 9.31% 63,410,935
2015-09-18 2015-09-16 57.546 1,176,331 +303 9.31% 67,693,020
2015-09-17 2015-09-15 57.877 1,176,028 -1,536 9.31% 68,064,524
2015-09-16 2015-09-14 60.853 1,177,564 -7,547 9.32% 71,658,455
2015-09-15 2015-09-11 62.176 1,185,111 +1,512 9.38% 73,685,490
2015-09-14 2015-09-10 63.499 1,183,599 +943 9.37% 75,157,256
2015-09-10 2015-09-08 64.160 1,182,656 -24 9.36% 75,879,641
2015-09-02 2015-08-31 66.145 1,182,680 -145 9.36% 78,228,022
2015-09-01 2015-08-28 70.444 1,182,825 +278 9.36% 83,323,058
2015-08-31 2015-08-27 70.113 1,182,547 -448 9.36% 82,912,378
2015-08-28 2015-08-26 66.475 1,182,995 -483 9.37% 78,640,102
2015-08-27 2015-08-25 68.790 1,183,478 +24 9.37% 81,412,038
2015-08-26 2015-08-24 68.790 1,183,454 -605 9.37% 81,410,387
2015-08-24 2015-08-20 81.027 1,184,059 -484 9.37% 95,941,063
2015-08-21 2015-08-19 76.066 1,184,543 -24 9.38% 90,103,937
2015-08-18 2015-08-14 81.027 1,184,567 +907 9.38% 95,982,225
2015-08-17 2015-08-13 84.335 1,183,660 -580 9.37% 99,823,376
2015-08-14 2015-08-12 84.335 1,184,240 +786 9.38% 99,872,290
2015-08-13 2015-08-11 90.949 1,183,454 +181 9.37% 107,633,924
2015-08-11 2015-08-07 94.256 1,183,273 -3,048 9.37% 111,530,825
2015-08-10 2015-08-06 92.603 1,186,321 -121 9.39% 109,856,397
2015-08-07 2015-08-05 94.256 1,186,442 -242 9.39% 111,829,523
2015-08-06 2015-08-04 95.910 1,186,684 +581 9.39% 113,814,655
2015-08-05 2015-08-03 95.910 1,186,103 +3,024 9.39% 113,758,931
2015-08-04 2015-07-31 100.871 1,183,079 +254 9.37% 119,337,981
2015-08-03 2015-07-30 104.178 1,182,825 +254 9.36% 123,224,240
2015-07-31 2015-07-29 105.832 1,182,571 +1,185 9.36% 125,153,299
2015-07-30 2015-07-28 110.792 1,181,386 +10,111 9.35% 130,888,571
2015-07-29 2015-07-27 95.910 1,171,275 +17,477 9.27% 112,336,780
2015-07-28 2015-07-24 115.753 1,153,798 -665 9.13% 133,555,853
2015-07-27 2015-07-23 115.753 1,154,463 +1,173 9.14% 133,632,829
2015-07-24 2015-07-22 109.139 1,153,290 -1,500 9.13% 125,868,648
2015-07-23 2015-07-21 109.139 1,154,790 +61 9.14% 126,032,356
2015-07-22 2015-07-20 104.178 1,154,729 -1,077 9.14% 120,297,258
2015-07-21 2015-07-17 92.603 1,155,806 +968 9.15% 107,030,629
2015-07-20 2015-07-16 94.256 1,154,838 -7,318 9.14% 108,850,650
2015-07-17 2015-07-15 94.256 1,162,156 +569 9.20% 109,540,417
2015-07-16 2015-07-14 104.178 1,161,587 -3,749 10.91% 121,011,710
2015-07-15 2015-07-13 89.295 1,165,336 -5,117 10.94% 104,059,091
2015-07-14 2015-07-10 71.106 1,170,453 -1,100 10.99% 83,225,716
2015-07-13 2015-07-09 58.207 1,171,553 -593 11.00% 68,192,986
2015-07-10 2015-07-08 42.333 1,172,146 -617 11.01% 49,620,002
2015-07-09 2015-07-07 55.892 1,172,763 -84 11.01% 65,548,395
2015-07-08 2015-07-06 58.869 1,172,847 +955 11.01% 69,044,083
2015-07-07 2015-07-03 80.697 1,171,892 -121 11.01% 94,567,632
2015-07-06 2015-07-02 94.256 1,172,013 +774 11.01% 110,469,500
2015-07-03 2015-06-30 102.524 1,171,239 -3,809 11.00% 120,080,453
2015-07-02 2015-06-29 100.871 1,175,048 -738 11.04% 118,527,888
2015-06-30 2015-06-26 104.178 1,175,786 +423 11.04% 122,490,932
2015-06-29 2015-06-25 104.178 1,175,363 -605 11.04% 122,446,865
2015-06-25 2015-06-23 102.524 1,175,968 +109 11.04% 120,565,291
2015-06-24 2015-06-22 99.217 1,175,859 -157 11.04% 116,665,273
2015-06-23 2015-06-19 104.178 1,176,016 +181 11.04% 122,514,893
2015-06-22 2015-06-18 107.485 1,175,835 +2,262 11.04% 126,384,800
2015-06-19 2015-06-17 105.832 1,173,573 +3,870 11.02% 124,201,027
2015-06-18 2015-06-16 105.832 1,169,703 -604 10.99% 123,791,459
2015-06-17 2015-06-15 104.178 1,170,307 -14,454 10.99% 121,920,141
2015-06-16 2015-06-12 109.139 1,184,761 +13 11.13% 129,303,354
2015-06-15 2015-06-11 110.792 1,184,748 +1,983 11.13% 131,261,055
2015-06-12 2015-06-10 114.100 1,182,765 +315 11.11% 134,953,036
2015-06-11 2015-06-09 117.407 1,182,450 -18,409 11.10% 138,827,735
2015-06-10 2015-06-08 122.368 1,200,859 +1,028 11.28% 146,946,363
2015-06-09 2015-06-05 125.675 1,199,831 -120 12.08% 150,788,692
2015-06-08 2015-06-04 128.982 1,199,951 +1,112 12.08% 154,772,294
2015-06-05 2015-06-03 135.597 1,198,839 +45,960 12.07% 162,558,551
2015-06-04 2015-06-02 125.675 1,152,879 +4,777 11.61% 144,888,002
2015-06-03 2015-06-01 128.982 1,148,102 +3,012 11.56% 148,084,697
2015-06-02 2015-05-29 130.636 1,145,090 +532 11.53% 149,589,744
2015-06-01 2015-05-28 130.636 1,144,558 -2,999 11.52% 149,520,245
2015-05-29 2015-05-27 128.982 1,147,557 -8,188 11.55% 148,014,401
2015-05-28 2015-05-26 130.636 1,155,745 -2,081 11.63% 150,981,668
2015-05-27 2015-05-22 130.636 1,157,826 +3,895 11.65% 151,253,521
2015-05-26 2015-05-21 135.597 1,153,931 -3,145 11.62% 156,469,177
2015-05-22 2015-05-20 137.250 1,157,076 +7,378 11.65% 158,808,989
2015-05-21 2015-05-19 133.943 1,149,698 +6,253 11.57% 153,994,035
2015-05-20 2015-05-18 125.675 1,143,445 +3,399 11.51% 143,702,385
2015-05-19 2015-05-15 125.675 1,140,046 +1,136 11.48% 143,275,216
2015-05-18 2015-05-14 127.329 1,138,910 +3,411 11.46% 145,015,771
2015-05-15 2015-05-13 135.597 1,135,499 -653 11.43% 153,969,859
2015-05-14 2015-05-12 125.675 1,136,152 -3,024 11.44% 142,785,838
2015-05-13 2015-05-11 122.368 1,139,176 +242 11.47% 139,398,356
2015-05-11 2015-05-07 125.675 1,138,934 +641 11.46% 143,135,465
2015-05-08 2015-05-06 128.982 1,138,293 +2,626 11.46% 146,819,511
2015-05-07 2015-05-05 130.636 1,135,667 +5,527 11.43% 148,358,762
2015-05-06 2015-05-04 135.597 1,130,140 +3,846 11.38% 153,243,197
2015-05-05 2015-04-30 133.943 1,126,294 +194 11.34% 150,859,232
2015-05-04 2015-04-29 133.943 1,126,100 +3,362 11.34% 150,833,247
2015-04-30 2015-04-28 147.172 1,122,738 +18,590 11.30% 165,235,566
2015-04-29 2015-04-27 122.368 1,104,148 +1,669 11.11% 135,112,060
2015-04-28 2015-04-24 128.982 1,102,479 -20,041 11.10% 142,200,143
2015-04-23 2015-04-21 143.865 1,122,520 +12 11.30% 161,491,045
2015-04-22 2015-04-20 148.826 1,122,508 +121 11.30% 167,057,916
2015-04-21 2015-04-17 160.401 1,122,387 -49 11.30% 180,031,901
2015-04-20 2015-04-16 165.362 1,122,436 -568 11.30% 185,608,000
2015-04-17 2015-04-15 158.747 1,123,004 -10,426 11.30% 178,273,849
2015-04-16 2015-04-14 165.362 1,133,430 -141,689 11.41% 187,425,988
2015-04-15 2015-04-13 175.283 1,275,119 -10,552 12.84% 223,507,287
2015-04-14 2015-04-10 163.708 1,285,671 -10,668 12.94% 210,474,820
2015-04-13 2015-04-09 165.362 1,296,339 -10,196 13.05% 214,364,908
2015-04-10 2015-04-08 153.786 1,306,535 -26,644 13.15% 200,927,371
2015-04-09 2015-04-02 171.976 1,333,179 -5,177 13.42% 229,275,108
2015-04-08 2015-04-01 178.591 1,338,356 -8,623 13.47% 239,017,946
2015-04-02 2015-03-31 185.205 1,346,979 -9,410 13.56% 249,467,487
2015-04-01 2015-03-30 181.898 1,356,389 -6,084 13.65% 246,724,370
2015-03-31 2015-03-27 168.669 1,362,473 +460 13.71% 229,806,962
2015-03-30 2015-03-26 178.591 1,362,013 -18,783 13.71% 243,242,866
2015-03-27 2015-03-25 185.205 1,380,796 -10,474 13.90% 255,730,570
2015-03-26 2015-03-24 175.283 1,391,270 -4,366 14.00% 243,866,637
2015-03-25 2015-03-23 205.049 1,395,636 +3,906 14.05% 286,173,195
2015-03-24 2015-03-20 218.278 1,391,730 -4,342 14.01% 303,783,390
2015-03-23 2015-03-19 228.199 1,396,072 -6,531 14.05% 318,582,567
2015-03-20 2015-03-18 221.585 1,402,603 -1,717 14.12% 310,795,460
2015-03-19 2015-03-17 224.892 1,404,320 -15,409 14.14% 315,820,338
2015-03-18 2015-03-16 234.814 1,419,729 -6,096 14.29% 333,371,832
2015-03-17 2015-03-13 195.127 1,425,825 -1,064 14.35% 278,216,791
2015-03-16 2015-03-12 152.133 1,426,889 +218 14.36% 217,076,655
2015-03-13 2015-03-11 147.172 1,426,671 -25,290 14.36% 209,965,985
2015-03-12 2015-03-10 128.982 1,451,961 -2,177 14.62% 187,277,092
2015-03-11 2015-03-09 128.982 1,454,138 -2,056 14.64% 187,557,887
2015-03-05 2015-03-03 127.329 1,456,194 -4,149 14.66% 185,415,086
2015-02-26 2015-02-24 122.368 1,460,343 +61 14.70% 178,698,825
2015-02-24 2015-02-18 127.329 1,460,282 +241 14.70% 185,935,605
2015-02-23 2015-02-16 119.060 1,460,041 -302 14.70% 173,833,171
2015-02-16 2015-02-12 125.675 1,460,343 +302 14.70% 183,528,523
2015-02-12 2015-02-10 124.021 1,460,041 +134 14.70% 181,076,220
2015-02-09 2015-02-05 132.289 1,459,907 -61 14.70% 193,130,241
2015-02-06 2015-02-04 138.904 1,459,968 -435 14.70% 202,795,226
2015-01-30 2015-01-28 148.826 1,460,403 +242 14.70% 217,345,338
2015-01-28 2015-01-26 155.440 1,460,161 -1,331 14.70% 226,967,515
2015-01-27 2015-01-23 168.669 1,461,492 -484 14.71% 246,508,397
2015-01-26 2015-01-22 158.747 1,461,976 +242 14.72% 232,084,737
2015-01-23 2015-01-21 140.558 1,461,734 +726 14.71% 205,457,679
2015-01-22 2015-01-20 137.250 1,461,008 -182 14.71% 200,523,737
2015-01-20 2015-01-16 152.133 1,461,190 +121 14.71% 222,294,963
2015-01-15 2015-01-13 163.708 1,461,069 -604 14.71% 239,188,902
2015-01-14 2015-01-12 158.747 1,461,673 -2,117 14.71% 232,036,637
2015-01-13 2015-01-09 178.591 1,463,790 +2,721 14.73% 261,419,293
2015-01-12 2015-01-08 148.826 1,461,069 +1,270 14.71% 217,444,456
2015-01-08 2015-01-06 221.585 1,459,799 -2,116 14.69% 323,469,222
2015-01-07 2015-01-05 228.199 1,461,915 -9,253 14.72% 333,607,890
2015-01-06 2015-01-02 244.735 1,471,168 -1,935 14.81% 360,046,911
2015-01-05 2014-12-31 238.121 1,473,103 -22,859 14.83% 350,776,678
2015-01-02 2014-12-29 238.121 1,495,962 -5,442 15.06% 356,219,884
2014-12-30 2014-12-24 251.350 1,501,404 -2,782 15.11% 377,377,724
2014-12-23 2014-12-19 274.501 1,504,186 -7,922 15.14% 412,899,859
2014-12-22 2014-12-18 274.501 1,512,108 -423 15.22% 415,074,452
2014-12-19 2014-12-17 261.272 1,512,531 +362 15.23% 395,181,382
2014-12-18 2014-12-16 294.344 1,512,169 +61 15.22% 445,097,789
2014-12-15 2014-12-11 251.350 1,512,108 +60 15.22% 380,068,173
2014-12-12 2014-12-10 267.886 1,512,048 -725 15.22% 405,056,585
2014-12-11 2014-12-09 277.808 1,512,773 -61 15.23% 420,260,091
2014-12-08 2014-12-04 304.266 1,512,834 -605 15.23% 460,303,422
2014-12-04 2014-12-02 304.266 1,513,439 +121 15.23% 460,487,503
2014-12-03 2014-12-01 317.495 1,513,318 -121 15.23% 480,470,282
2014-12-02 2014-11-28 337.338 1,513,439 -121 15.23% 510,540,492
2014-12-01 2014-11-27 324.109 1,513,560 -1,451 15.24% 490,558,514
2014-11-28 2014-11-26 350.567 1,515,011 -242 15.25% 531,112,779
2014-11-27 2014-11-25 350.567 1,515,253 +3,266 15.25% 531,197,617
2014-11-26 2014-11-24 284.422 1,511,987 -3,205 15.22% 430,042,728
2014-11-25 2014-11-21 267.886 1,515,192 -182 15.25% 405,898,819
2014-11-24 2014-11-20 277.808 1,515,374 -3,326 15.25% 420,982,669
2014-11-21 2014-11-19 287.729 1,518,700 +121 15.29% 436,974,753
2014-11-19 2014-11-17 307.573 1,518,579 +182 15.29% 467,073,726
2014-11-18 2014-11-14 304.266 1,518,397 -14,756 15.28% 461,996,052
2014-11-17 2014-11-13 287.729 1,533,153 -7,559 15.43% 441,133,307
2014-11-14 2014-11-12 297.651 1,540,712 -64,199 15.51% 458,594,746
2014-11-13 2014-11-11 340.645 1,604,911 -8,829 16.16% 546,705,293
2014-11-12 2014-11-10 373.718 1,613,740 -846 16.24% 603,083,029
2014-11-11 2014-11-07 370.410 1,614,586 +5,563 16.25% 598,059,378
2014-11-10 2014-11-06 377.025 1,609,023 +21,816 16.20% 606,641,621
2014-11-07 2014-11-05 386.947 1,587,207 -23,222 15.98% 614,164,248
2014-11-06 2014-11-04 390.254 1,610,429 +21,408 16.21% 628,475,989
2014-11-05 2014-11-03 320.802 1,589,021 +60,594 16.00% 509,760,841
2014-11-04 2014-10-31 274.501 1,528,427 +907,102 15.39% 419,554,026
2014-11-03 2014-10-30 267.886 621,325 -2,903 6.25% 166,444,308
2014-10-31 2014-10-29 274.501 624,228 +390,538 6.28% 171,350,919
2014-10-30 2014-10-28 287.729 233,690 -3,145 2.35% 67,239,501
2014-10-29 2014-10-27 251.350 236,835 -66,702 2.38% 59,528,450
2014-10-28 2014-10-24 211.663 303,537 -23,463 3.06% 64,247,571
2014-10-27 2014-10-23 171.976 327,000 -12,216 3.29% 56,236,230
2014-10-24 2014-10-22 165.362 339,216 -22,799 3.41% 56,093,357
2014-10-23 2014-10-21 168.669 362,015 -14,816 3.64% 61,060,709
2014-10-22 2014-10-20 150.479 376,831 -907 3.79% 56,705,230
2014-10-21 2014-10-17 147.172 377,738 -604 3.80% 55,592,447
2014-10-20 2014-10-16 140.558 378,342 -1,210 3.81% 53,178,806
2014-10-17 2014-10-15 143.865 379,552 +544 3.82% 54,604,149
2014-10-16 2014-10-14 143.865 379,008 -4,535 3.82% 54,525,886
2014-10-15 2014-10-13 142.211 383,543 +3,447 3.86% 54,544,079
2014-10-14 2014-10-10 148.826 380,096 -2,842 3.83% 56,568,012
2014-10-13 2014-10-09 145.518 382,938 -21,771 3.85% 55,724,508
2014-10-10 2014-10-08 142.211 404,709 -1,512 4.07% 57,554,120
2014-10-09 2014-10-07 150.479 406,221 -19,714 4.09% 61,127,814
2014-10-08 2014-10-06 153.786 425,935 -43,722 4.29% 65,503,029
2014-10-07 2014-10-03 145.518 469,657 -21,408 4.73% 68,343,714
2014-10-06 2014-09-30 132.289 491,065 -4,838 4.94% 64,962,701
2014-10-03 2014-09-29 132.289 495,903 -6,894 4.99% 65,602,717
2014-09-30 2014-09-26 130.636 502,797 -19,775 5.06% 65,683,286
2014-09-29 2014-09-25 125.675 522,572 -4,965 5.26% 65,674,206
2014-09-26 2014-09-24 140.558 527,537 +70 5.31% 74,149,283
2014-09-25 2014-09-23 147.172 527,467 -55,757 5.31% 77,628,359
2014-09-24 2014-09-22 130.636 583,224 -3,447 5.87% 76,189,931
2014-09-23 2014-09-19 104.178 586,671 -6,047 5.91% 61,118,161
2014-09-22 2014-09-18 82.019 592,718 +16,026 5.97% 48,614,396
2014-09-19 2014-09-17 81.689 576,692 -33,261 5.81% 47,109,227
2014-09-18 2014-09-16 87.642 609,953 +2,661 6.14% 53,457,340
2014-09-17 2014-09-15 84.335 607,292 +24,371 6.11% 51,215,668
2014-09-16 2014-09-12 67.137 582,921 -3,387 5.87% 39,135,496
2014-09-15 2014-09-11 72.428 586,308 -5,805 5.90% 42,465,382
2014-09-12 2014-09-10 64.491 592,113 +9,736 5.96% 38,186,012
2014-09-11 2014-09-08 58.538 582,377 +11,913 5.86% 34,091,223
2014-09-10 2014-09-05 48.616 570,464 -17,960 5.74% 27,733,883
2014-09-08 2014-09-04 43.656 588,424 +19,291 5.92% 25,687,948
2014-09-05 2014-09-03 38.695 569,133 -968 5.73% 22,022,404
2014-09-04 2014-09-02 34.065 570,101 +483,969 5.74% 19,420,219
2014-09-03 2014-09-01 38.695 86,132 +303 0.87% 3,332,848
2014-09-01 2014-08-28 39.687 85,829 +6,712 0.86% 3,406,280
2014-08-29 2014-08-27 39.687 79,117 +12,458 0.80% 3,139,902
2014-08-28 2014-08-26 43.986 66,659 +665 0.67% 2,932,078
2014-08-27 2014-08-25 45.309 65,994 +2,298 0.66% 2,990,130
2014-08-26 2014-08-22 50.601 63,696 -6,712 0.64% 3,223,062
2014-08-25 2014-08-21 55.892 70,408 +7,075 0.71% 3,935,263
2014-08-22 2014-08-20 62.837 63,333 -544 0.64% 3,979,686
2014-08-21 2014-08-19 61.184 63,877 +1,088 0.64% 3,908,241
2014-08-20 2014-08-18 58.207 62,789 +25,097 0.63% 3,654,781
2014-08-19 2014-08-15 62.176 37,692 -1,149 0.38% 2,343,539
2014-08-18 2014-08-14 72.098 38,841 +14,513 0.39% 2,800,348
2014-08-15 2014-08-13 79.043 24,328 +1,633 0.24% 1,922,956
2014-08-14 2014-08-12 59.200 22,695 -2,600 0.23% 1,343,533
2014-08-13 2014-08-11 59.530 25,295 -5,443 0.25% 1,505,817
2014-08-12 2014-08-08 52.916 30,738 -1,572 0.31% 1,626,525
2014-08-11 2014-08-07 48.947 32,310 +3,991 0.33% 1,581,480
2014-08-08 2014-08-06 51.924 28,319 -16,691 0.29% 1,470,424
2014-08-07 2014-08-05 47.624 45,010 -6,652 0.45% 2,143,565
2014-08-06 2014-08-04 46.301 51,662 +4,052 0.52% 2,392,017
2014-08-05 2014-08-01 39.356 47,610 -242 0.48% 1,873,744
2014-08-04 2014-07-31 39.687 47,852 -4,898 0.48% 1,899,094
2014-08-01 2014-07-30 37.041 52,750 +1,995 0.53% 1,953,915
2014-07-31 2014-07-29 36.710 50,755 -1,784 0.51% 1,863,232
2014-07-30 2014-07-28 36.710 52,539 +6,350 0.53% 1,928,723
2014-07-28 2014-07-24 37.041 46,189 -423 0.46% 1,710,888
2014-07-25 2014-07-23 36.710 46,612 +13,909 0.47% 1,711,141
2014-07-24 2014-07-22 36.380 32,703 +12,699 0.33% 1,189,722
2014-07-23 2014-07-21 42.002 20,004 +5,987 0.20% 840,206
2014-07-22 2014-07-18 41.340 14,017 +1,451 0.14% 579,469
2014-07-21 2014-07-17 36.049 12,566 +2,177 0.13% 452,990
2014-07-08 2014-07-04 58.869 10,389 -8,012 0.10% 611,588
2014-07-07 2014-07-03 28.773 18,401 -13,123 0.19% 529,451
2014-07-03 2014-06-30 20.174 31,524 -1,754 0.32% 635,969
2014-07-02 2014-06-27 20.836 33,278 -302 0.33% 693,367
2014-06-30 2014-06-26 18.851 33,580 -1,149 0.34% 633,025
2014-06-27 2014-06-25 18.521 34,729 +302 0.35% 643,199
2014-06-26 2014-06-24 18.851 34,427 -3,023 0.35% 648,992
2014-06-25 2014-06-23 18.521 37,450 +4,475 0.38% 693,593
2014-06-24 2014-06-20 21.497 32,975 +1,149 0.33% 708,865
2014-06-17 2014-06-13 23.812 31,826 +12,096 0.32% 757,844
2014-06-16 2014-06-12 24.474 19,730 +60 0.30% 482,863
2014-06-11 2014-06-09 23.812 19,670 -362 0.30% 468,384
2014-06-10 2014-06-06 22.158 20,032 -3,024 0.30% 443,879
2014-06-09 2014-06-05 23.151 23,056 +665 0.35% 533,761
2014-06-06 2014-06-04 23.481 22,391 -1,270 0.34% 525,771
2014-06-05 2014-06-03 24.474 23,661 +3,205 0.36% 579,068
2014-05-29 2014-05-27 27.781 20,456 -2,721 0.31% 568,284
2014-05-23 2014-05-21 28.112 23,177 -60 0.35% 651,540
2014-05-12 2014-05-08 29.765 23,237 -303 0.35% 691,652
2014-05-09 2014-05-07 30.427 23,540 -302 0.36% 716,241
2014-05-08 2014-05-05 29.104 23,842 -2,419 0.36% 693,890
2014-05-07 2014-05-02 30.427 26,261 +3,568 0.40% 799,032
2014-05-05 2014-04-30 25.785 22,693 -6,414 0.34% 585,144
2014-04-28 2014-04-24 28.879 29,107 -775 0.34% 840,594
2014-04-25 2014-04-23 29.395 29,882 +77 0.35% 878,386
2014-04-23 2014-04-17 34.810 29,805 +1,009 0.35% 1,037,514
2014-04-22 2014-04-16 33.521 28,796 -1,164 0.34% 965,265
2014-04-16 2014-04-14 33.779 29,960 +1,939 0.35% 1,012,008
2014-04-15 2014-04-11 33.779 28,021 -1,784 0.33% 946,511
2014-04-11 2014-04-09 30.169 29,805 -1,163 0.35% 899,178
2014-04-09 2014-04-07 28.364 30,968 -1,629 0.40% 878,369
2014-03-24 2014-03-20 31.716 32,597 -14 0.42% 1,033,841
2014-03-21 2014-03-19 32.747 32,611 -232 0.42% 1,067,920
2014-03-12 2014-03-10 33.263 32,843 +155 0.42% 1,092,455
2014-03-11 2014-03-07 33.521 32,688 +7,368 0.42% 1,095,728
2014-03-10 2014-03-06 32.489 25,320 +4,654 0.32% 822,631
2014-03-07 2014-03-05 33.521 20,666 -8,222 0.26% 692,741
2014-03-06 2014-03-04 32.489 28,888 -2,559 0.37% 938,553
2014-03-04 2014-02-28 30.427 31,447 -1,164 0.40% 956,824
2014-03-03 2014-02-27 30.684 32,611 +1,164 0.42% 1,000,650
2014-02-28 2014-02-26 29.137 31,447 +3,878 0.40% 916,281
2014-02-27 2014-02-25 30.169 27,569 +6,438 0.35% 831,721
2014-02-26 2014-02-24 30.942 21,131 -3,491 0.27% 653,841
2014-02-25 2014-02-21 32.489 24,622 +4,887 0.31% 799,954
2014-02-24 2014-02-20 32.489 19,735 +2,560 0.25% 641,178
2014-02-21 2014-02-19 35.584 17,175 -3,491 0.22% 611,149
2014-02-14 2014-02-12 24.496 20,666 +388 0.26% 506,234
2014-02-13 2014-02-11 25.012 20,278 +5,352 0.26% 507,187
2014-02-06 2014-02-04 26.043 14,926 +388 0.19% 388,719
2014-01-16 2014-01-14 27.332 14,538 +232 0.19% 397,358
2014-01-07 2014-01-03 29.653 14,306 -3,257 0.18% 424,216
2014-01-02 2013-12-27 27.590 17,563 -233 0.22% 484,567
2013-12-30 2013-12-24 27.074 17,796 -233 0.23% 481,818
2013-12-23 2013-12-19 27.590 18,029 +3,491 0.23% 497,424
2013-12-19 2013-12-17 30.427 14,538 -4,344 0.19% 442,341
2013-12-16 2013-12-12 31.716 18,882 -388 0.24% 598,858
2013-12-12 2013-12-10 31.716 19,270 +388 0.25% 611,164
2013-12-11 2013-12-09 33.779 18,882 -13,186 0.24% 637,808
2013-11-27 2013-11-25 43.835 32,068 +11,557 0.41% 1,405,697
2013-11-25 2013-11-21 38.162 20,511 -1,939 0.26% 782,744
2013-11-22 2013-11-20 39.194 22,450 -310 0.29% 879,895
2013-11-20 2013-11-18 38.420 22,760 +2,715 0.29% 874,439
2013-11-19 2013-11-15 38.678 20,045 -388 0.26% 775,297
2013-11-15 2013-11-13 38.678 20,433 -5,662 0.26% 790,304
2013-11-14 2013-11-12 34.552 26,095 +620 0.33% 901,640
2013-11-13 2013-11-11 35.584 25,475 +931 0.32% 906,492
2013-11-12 2013-11-08 38.162 24,544 +4,189 0.31% 936,651
2013-11-08 2013-11-06 47.703 20,355 +1,008 0.26% 970,988
2013-11-07 2013-11-05 52.860 19,347 +1,861 0.25% 1,022,677
2013-11-06 2013-11-04 55.438 17,486 +9,247 0.22% 969,393
2013-11-04 2013-10-31 58.790 8,239 -77 0.21% 484,373
2013-11-01 2013-10-30 62.658 8,316 +232 0.21% 521,065
2013-10-31 2013-10-29 62.916 8,084 -1,163 0.21% 508,613
2013-10-30 2013-10-28 58.017 9,247 +853 0.24% 536,481
2013-10-29 2013-10-25 63.174 8,394 -7,773 0.22% 530,281
2013-10-28 2013-10-24 63.174 16,167 -776 0.21% 1,021,331
2013-10-25 2013-10-23 56.083 16,943 +776 0.22% 950,212
2013-10-24 2013-10-22 58.017 16,167 -931 0.21% 937,957
2013-10-22 2013-10-18 56.727 17,098 +776 0.23% 969,927
2013-10-21 2013-10-17 58.017 16,322 -621 0.22% 946,949
2013-10-17 2013-10-15 55.438 16,943 +2,017 0.22% 939,290
2013-10-16 2013-10-11 55.438 14,926 +620 0.20% 827,471
2013-10-15 2013-10-10 55.438 14,306 +311 0.19% 793,099
2013-10-09 2013-10-07 59.951 13,995 +620 0.19% 839,009
2013-10-07 2013-10-03 50.926 13,375 +155 0.18% 681,133
2013-10-02 2013-09-27 52.860 13,220 +311 0.17% 698,805
2013-09-25 2013-09-23 58.017 12,909 -10 0.17% 748,938
2013-09-24 2013-09-19 56.727 12,919 -776 0.17% 732,862
2013-09-23 2013-09-18 58.017 13,695 +310 0.18% 794,539
2013-09-19 2013-09-17 58.017 13,385 -2,482 0.18% 776,554
2013-09-18 2013-09-16 55.438 15,867 +1,707 0.21% 879,638
2013-09-17 2013-09-13 46.413 14,160 +620 0.19% 657,214
2013-09-11 2013-09-09 47.058 13,540 +155 0.18% 637,166
2013-08-20 2013-08-16 50.926 13,385 -310 0.18% 681,642
2013-08-19 2013-08-15 52.215 13,695 +310 0.18% 715,086
2013-08-09 2013-08-07 52.215 13,385 -1,551 0.18% 698,899
2013-08-08 2013-08-06 53.504 14,936 -1,551 0.20% 799,141
2013-08-06 2013-08-02 53.504 16,487 +155 0.22% 882,126
2013-08-05 2013-08-01 55.438 16,332 +2,947 0.22% 905,417
2013-07-31 2013-07-29 55.438 13,385 +156 0.18% 742,041
2013-07-25 2013-07-23 52.860 13,229 -466 0.18% 699,281
2013-07-24 2013-07-22 56.083 13,695 -775 0.19% 768,055
2013-07-22 2013-07-18 46.413 14,470 -1,397 0.20% 671,602
2013-07-17 2013-07-15 45.124 15,867 +621 0.22% 715,985
2013-07-16 2013-07-12 46.413 15,246 -2,327 0.21% 707,619
2013-07-15 2013-07-11 50.281 17,573 -2,637 0.24% 883,591
2013-07-12 2013-07-10 48.992 20,210 +4,188 0.27% 990,127
2013-07-09 2013-07-05 52.215 16,022 -1,086 0.22% 836,590
2013-07-08 2013-07-04 48.347 17,108 +1,241 0.23% 827,126
2013-07-05 2013-07-03 48.992 15,867 +2,172 0.22% 777,355
2013-07-04 2013-07-02 50.926 13,695 -310 0.19% 697,429
2013-07-03 2013-06-28 54.149 14,005 +1,241 0.19% 758,356
2013-07-02 2013-06-27 59.306 12,764 +310 0.17% 756,982
2013-06-14 2013-06-11 41.256 12,454 -310 0.19% 513,807
2013-06-11 2013-06-07 46.413 12,764 -621 0.19% 592,421
2013-06-10 2013-06-06 45.124 13,385 +621 0.20% 603,987
2013-06-07 2013-06-05 47.058 12,764 -3,878 0.19% 600,649
2013-06-06 2013-06-04 43.835 16,642 +3,878 0.25% 729,500
2013-06-05 2013-06-03 48.992 12,764 -2,637 0.19% 625,333
2013-06-04 2013-05-31 49.637 15,401 +2,637 0.23% 764,453
2013-04-24 2013-04-22 87.670 12,764 +310 0.21% 1,119,017
2013-04-15 2013-04-11 73.488 12,454 -310 0.20% 915,218
2013-04-12 2013-04-10 73.488 12,764 -155 0.21% 937,999
2013-04-11 2013-04-09 82.513 12,919 -155 0.42% 1,065,982
2013-04-05 2013-04-02 90.248 13,074 -155 0.42% 1,179,906
2013-04-02 2013-03-27 90.248 13,229 -776 0.43% 1,193,895
2013-03-28 2013-03-26 92.827 14,005 +1,861 0.46% 1,300,039
2013-03-27 2013-03-25 114.744 12,144 +1,086 0.39% 1,393,454
2013-03-25 2013-03-21 109.587 11,058 -310 0.42% 1,211,815
2013-03-21 2013-03-19 90.248 11,368 -155 0.43% 1,025,943
2013-03-19 2013-03-15 96.695 11,523 +465 0.44% 1,114,212
2013-03-14 2013-03-12 105.719 11,058 -310 0.42% 1,169,045
2013-03-13 2013-03-11 113.455 11,368 -310 0.43% 1,289,756
2013-03-12 2013-03-08 117.323 11,678 -466 0.44% 1,370,095
2013-03-11 2013-03-07 110.876 12,144 -465 0.46% 1,346,484
2013-03-08 2013-03-06 113.455 12,609 -465 0.48% 1,430,554
2013-03-07 2013-03-05 96.695 13,074 +1,861 0.49% 1,264,185
2013-03-06 2013-03-04 78.645 11,213 -155 0.42% 881,846
2013-03-05 2013-03-01 81.223 11,368 -1,241 0.43% 923,348
2013-03-04 2013-02-28 76.066 12,609 +155 0.48% 959,121
2013-02-27 2013-02-25 73.488 12,454 -4,654 0.47% 915,218
2013-02-26 2013-02-22 65.752 17,108 -2,947 0.65% 1,124,891
2013-02-25 2013-02-21 77.356 20,055 +6,205 0.76% 1,551,368
2013-02-22 2013-02-20 78.645 13,850 -2,792 0.52% 1,089,232
2013-02-21 2013-02-19 74.777 16,642 -466 0.63% 1,244,441
2013-02-20 2013-02-18 76.066 17,108 -1,861 0.65% 1,301,344
2013-02-19 2013-02-15 48.347 18,969 -650 0.72% 917,100
2013-02-18 2013-02-14 42.546 19,619 -1,241 0.74% 834,703
2013-02-15 2013-02-08 41.901 20,860 +1,396 0.79% 874,055
2013-02-08 2013-02-06 41.256 19,464 +2,327 0.74% 803,014
2013-02-07 2013-02-05 39.967 17,137 -1,241 0.65% 684,916
2013-02-06 2013-02-04 36.744 18,378 +3,413 0.70% 675,280
2013-02-05 2013-02-01 38.678 14,965 -931 0.57% 578,814
2013-02-04 2013-01-31 39.322 15,896 +1,862 0.60% 625,070
2013-02-01 2013-01-30 41.901 14,034 -3,258 0.53% 588,038
2013-01-31 2013-01-29 34.165 17,292 +1,861 0.65% 590,788
2013-01-18 2013-01-16 30.942 15,431 -620 0.58% 477,470
2013-01-15 2013-01-11 33.521 16,051 -2,172 0.61% 538,042
2013-01-14 2013-01-10 31.974 18,223 +2,172 0.69% 582,656
2013-01-03 2012-12-31 30.942 16,051 -61 0.61% 496,654
2012-12-21 2012-12-19 31.716 16,112 +310 0.61% 511,005
2012-12-20 2012-12-18 31.200 15,802 -155 0.60% 493,024
2012-12-19 2012-12-17 32.876 15,957 +776 0.60% 524,605
2012-12-18 2012-12-14 33.521 15,181 +155 0.57% 508,879
2012-12-17 2012-12-13 34.810 15,026 +931 0.57% 523,056
2012-11-08 2012-11-06 29.653 14,095 +2,327 0.53% 417,959
2012-09-07 2012-09-05 32.876 11,768 -1,552 0.46% 386,887
2012-08-31 2012-08-29 35.455 13,320 +1,552 0.52% 472,256
2012-08-29 2012-08-27 38.678 11,768 -1,397 0.47% 455,161
2012-08-27 2012-08-23 36.744 13,165 +1,397 0.52% 483,734
2012-08-24 2012-08-22 32.232 11,768 -466 0.47% 379,301
2012-08-21 2012-08-17 32.232 12,234 -775 0.48% 394,321
2012-08-17 2012-08-15 30.813 13,009 -156 0.52% 400,851
2012-08-16 2012-08-14 30.942 13,165 -155 0.52% 407,355
2012-08-15 2012-08-13 29.524 13,320 +1,086 0.53% 393,261
2012-08-10 2012-08-08 29.137 12,234 -1,396 0.48% 356,466
2012-08-09 2012-08-07 28.364 13,630 +1,396 0.54% 386,598
2012-08-01 2012-07-30 21.917 12,234 -2,016 0.48% 268,138
2012-07-31 2012-07-27 22.304 14,250 -1,862 0.56% 317,835
2012-07-30 2012-07-26 21.144 16,112 -1,396 0.64% 340,670
2012-07-25 2012-07-23 25.785 17,508 -621 0.69% 451,448
2012-07-06 2012-07-04 27.719 18,129 +1,241 0.72% 502,520
2012-06-22 2012-06-20 30.684 16,888 +3,568 0.67% 518,198
2012-04-05 2012-04-02 39.967 13,320 +311 0.54% 532,362
2012-04-03 2012-03-30 46.413 13,009 -156 0.53% 603,792
2012-03-26 2012-03-22 43.190 13,165 +311 0.54% 568,600
2012-03-23 2012-03-21 52.215 12,854 -311 0.52% 671,173
2012-03-13 2012-03-09 43.190 13,165 +311 0.54% 568,600
2012-02-27 2012-02-23 51.570 12,854 -311 0.53% 662,887
2012-02-24 2012-02-22 52.860 13,165 +1,086 0.54% 695,898
2012-02-13 2012-02-09 53.504 12,079 -620 0.50% 646,279
2012-02-10 2012-02-08 48.347 12,699 -155 0.52% 613,962
2012-01-31 2012-01-27 40.612 12,854 +310 0.53% 522,023
2012-01-18 2012-01-16 45.124 12,544 -155 0.52% 566,037
2012-01-16 2012-01-12 38.678 12,699 -466 0.52% 491,170
2012-01-12 2012-01-10 39.322 13,165 -465 0.54% 517,680
2012-01-06 2012-01-04 39.967 13,630 +931 0.56% 544,752
2011-12-22 2011-12-20 39.967 12,699 -155 0.52% 507,542
2011-12-15 2011-12-13 44.480 12,854 -466 0.53% 571,740
2011-12-12 2011-12-08 52.215 13,320 -621 0.55% 695,505
2011-12-09 2011-12-07 52.860 13,941 +465 0.57% 736,917
2011-12-05 2011-12-01 63.174 13,476 -721 0.55% 851,330
2011-11-25 2011-11-23 65.752 14,197 -775 0.58% 933,486
2011-11-24 2011-11-22 73.488 14,972 -466 0.62% 1,100,261
2011-11-21 2011-11-17 96.695 15,438 -310 0.64% 1,492,771
2011-11-18 2011-11-16 96.695 15,748 +621 0.65% 1,522,746
2011-11-17 2011-11-15 99.273 15,127 -155 0.62% 1,501,704
2011-11-16 2011-11-14 95.405 15,282 +922 0.63% 1,457,984
2011-11-15 2011-11-11 96.695 14,360 -1,706 0.59% 1,388,534
2011-11-14 2011-11-10 99.273 16,066 +4,188 0.66% 1,594,922
2011-11-11 2011-11-09 110.876 11,878 +5,430 0.49% 1,316,991
2011-11-10 2011-11-08 95.405 6,448 -776 0.27% 615,174
2011-11-09 2011-11-07 110.876 7,224 -4,809 0.30% 800,972
2011-11-08 2011-11-04 131.505 12,033 +6,645 0.50% 1,582,395
2011-11-02 2011-10-31 295.270 5,388 +69 0.22% 1,590,915
2011-10-14 2011-10-12 295.270 5,319 -69 0.83% 1,570,542
2011-10-13 2011-10-11 295.270 5,388 +4,714 0.83% 1,590,915
2011-10-11 2011-10-07 295.270 674 -4,714 0.10% 199,012
2011-01-27 2011-01-25 295.270 5,388 +20 0.83% 1,590,915
2010-05-17 2010-05-13 295.270 5,368 +216 0.83% 1,585,010
2009-12-18 2009-12-16 295.270 5,152 +589 0.80% 1,521,232
2009-04-29 2009-04-27 295.270 4,563 -442 0.71% 1,347,317
2009-04-28 2009-04-24 315.634 5,005 +49 0.78% 1,579,746
2009-04-27 2009-04-23 290.179 4,956 +666 0.77% 1,438,128
2009-04-24 2009-04-22 290.179 4,290 -79 0.66% 1,244,869
2009-04-23 2009-04-21 300.361 4,369 -98 0.68% 1,312,277
2009-04-22 2009-04-20 300.361 4,467 -59 0.69% 1,341,712
2009-04-21 2009-04-17 305.452 4,526 -39 0.70% 1,382,475
2009-04-20 2009-04-16 290.179 4,565 -195 0.71% 1,324,668
2009-04-17 2009-04-15 285.088 4,760 +87 0.74% 1,357,021
2009-04-16 2009-04-14 279.998 4,673 -10 0.72% 1,308,428
2009-04-15 2009-04-09 259.634 4,683 +39 0.73% 1,215,866
2009-04-09 2009-04-07 264.725 4,644 -29 0.72% 1,229,382
2009-04-08 2009-04-06 264.725 4,673 +334 0.72% 1,237,060
2009-04-06 2009-04-02 245.380 4,339 -395 0.67% 1,064,702
2009-04-03 2009-04-01 238.252 4,734 +365 0.73% 1,127,887
2009-04-01 2009-03-30 241.307 4,369 -49 0.68% 1,054,270
2009-03-31 2009-03-27 234.180 4,418 +122 0.68% 1,034,606
2009-03-30 2009-03-26 217.889 4,296 -39 0.67% 936,051
2009-03-26 2009-03-24 194.471 4,335 +373 0.67% 843,032
2009-03-20 2009-03-18 185.307 3,962 +20 0.62% 734,188
2009-03-16 2009-03-12 190.398 3,942 +9 0.61% 750,550
2009-03-11 2009-03-09 193.453 3,933 +10 0.61% 760,850
2009-02-26 2009-02-24 247.416 3,923 +20 0.61% 970,613
2009-02-24 2009-02-20 259.634 3,903 +2 0.61% 1,013,352
2009-02-23 2009-02-19 259.634 3,901 -49 0.61% 1,012,832
2009-02-19 2009-02-17 274.907 3,950 +49 0.62% 1,085,881
2009-02-18 2009-02-16 290.179 3,901 +147 0.61% 1,131,989
2009-02-17 2009-02-13 250.470 3,754 +177 0.59% 940,266
2009-02-16 2009-02-12 274.907 3,577 +369 0.56% 983,341
2009-02-13 2009-02-11 305.452 3,208 -173 0.50% 979,889
2009-02-12 2009-02-10 295.270 3,381 -3,038 0.53% 998,308
2009-02-11 2009-02-09 346.179 6,419 -442 1.00% 2,222,121
2009-02-10 2009-02-06 381.815 6,861 +292 1.07% 2,619,631
2009-02-09 2009-02-05 386.906 6,569 +1,226 1.03% 2,541,583
2009-02-06 2009-02-04 397.087 5,343 +348 0.83% 2,121,638
2009-01-12 2009-01-08 417.451 4,995 -197 0.82% 2,085,167
2008-12-18 2008-12-16 381.815 5,192 -29 0.85% 1,982,382
2008-12-10 2008-12-08 391.997 5,221 +98 0.86% 2,046,614
2008-12-03 2008-12-01 391.997 5,123 +79 0.84% 2,008,198
2008-09-29 2008-09-25 529.450 5,044 -49 0.83% 2,670,545
2008-09-24 2008-09-22 503.996 5,093 -40 0.83% 2,566,849
2008-09-19 2008-09-17 488.723 5,133 -39 0.84% 2,508,615
2008-09-16 2008-09-11 509.086 5,172 -295 0.85% 2,632,995
2008-06-19 2008-06-17 631.267 5,467 -196 0.91% 3,451,137
2008-06-12 2008-06-10 712.721 5,663 -59 0.95% 4,036,139
2008-06-06 2008-06-04 687.267 5,722 +589 0.96% 3,932,539
2008-06-05 2008-06-03 696.812 5,133 -321 0.86% 3,576,736
2008-06-03 2008-05-30 696.812 5,454 -38 0.86% 3,800,412
2008-05-28 2008-05-26 677.721 5,492 +105 0.86% 3,722,045
2008-05-26 2008-05-22 677.721 5,387 +147 0.85% 3,650,884
2008-05-23 2008-05-21 696.812 5,240 +209 0.82% 3,651,295
2008-05-22 2008-05-20 687.267 5,031 +210 0.79% 3,457,638
2008-05-20 2008-05-16 706.357 4,821 +811 0.76% 3,405,349
2008-05-19 2008-05-15 696.812 4,010 +42 0.63% 2,794,216
2008-05-16 2008-05-14 706.357 3,968 +272 0.62% 2,802,826
2008-05-09 2008-05-07 715.903 3,696 +90 0.58% 2,645,976
2008-05-08 2008-05-06 715.903 3,606 +105 0.57% 2,581,545
2008-05-07 2008-05-05 715.903 3,501 +42 0.55% 2,506,375
2008-05-06 2008-05-02 715.903 3,459 +283 0.54% 2,476,307
2008-04-30 2008-04-28 706.357 3,176 +157 0.50% 2,243,391
2008-04-29 2008-04-25 715.903 3,019 -105 0.48% 2,161,310
2008-04-28 2008-04-24 715.903 3,124 -105 0.50% 2,236,480
2008-04-24 2008-04-22 696.812 3,229 +105 0.51% 2,250,006
2008-04-22 2008-04-18 649.085 3,124 +105 0.50% 2,027,742
2008-04-18 2008-04-16 629.994 3,019 -28 0.48% 1,901,953
2008-04-10 2008-04-08 629.994 3,047 -104 0.48% 1,919,593
2008-04-09 2008-04-07 629.994 3,151 -151 0.50% 1,985,112
2008-04-08 2008-04-03 629.994 3,302 +314 0.52% 2,080,241
2008-04-07 2008-04-02 629.994 2,988 +105 0.47% 1,882,423
2008-03-10 2008-03-06 715.903 2,883 -63 0.46% 2,063,948
2008-02-29 2008-02-27 734.993 2,946 -2 0.47% 2,165,291
2008-02-25 2008-02-21 763.630 2,948 -63 0.47% 2,251,180
2008-02-21 2008-02-19 725.448 3,011 -52 0.48% 2,184,324
2008-02-20 2008-02-18 696.812 3,063 +63 0.49% 2,134,335
2008-02-18 2008-02-14 658.630 3,000 +10 0.48% 1,975,891
2008-02-11 2008-02-04 649.085 2,990 -121 0.47% 1,940,765
2008-01-29 2008-01-25 601.358 3,111 +31 0.49% 1,870,826
2008-01-28 2008-01-24 601.358 3,080 -335 0.49% 1,852,183
2008-01-18 2008-01-16 639.540 3,415 -84 0.54% 2,184,028
2008-01-15 2008-01-11 658.630 3,499 -130 0.55% 2,304,548
2008-01-11 2008-01-09 668.176 3,629 -63 0.58% 2,424,810
2008-01-10 2008-01-08 668.176 3,692 -63 0.59% 2,466,905
2008-01-09 2008-01-07 687.267 3,755 +67 0.60% 2,580,686
2008-01-08 2008-01-04 687.267 3,688 +116 0.58% 2,534,639
2007-12-20 2007-12-18 677.721 3,572 -189 0.57% 2,420,820
2007-12-19 2007-12-17 696.812 3,761 -96 0.60% 2,620,710
2007-12-18 2007-12-14 696.812 3,857 -88 0.61% 2,687,604
2007-12-14 2007-12-12 706.357 3,945 +42 0.63% 2,786,580
2007-12-11 2007-12-07 696.812 3,903 +460 0.62% 2,719,657
2007-12-10 2007-12-06 706.357 3,443 +143 0.55% 2,431,988
2007-12-05 2007-12-03 782.720 3,300 -73 0.52% 2,582,977
2007-12-04 2007-11-30 792.266 3,373 +220 0.54% 2,672,312
2007-11-29 2007-11-27 792.266 3,153 -44 0.50% 2,498,014
2007-11-23 2007-11-21 782.720 3,197 -36 0.51% 2,502,357
2007-11-20 2007-11-16 801.811 3,233 +21 0.51% 2,592,255
2007-11-14 2007-11-12 820.902 3,212 -314 0.51% 2,636,736
2007-11-12 2007-11-08 830.447 3,526 -99 0.56% 2,928,157
2007-11-08 2007-11-06 849.538 3,625 -105 0.57% 3,079,575
2007-11-07 2007-11-05 830.447 3,730 -209 0.59% 3,097,568
2007-11-06 2007-11-02 849.538 3,939 +92 0.62% 3,346,330
2007-11-05 2007-11-01 859.083 3,847 +55 0.61% 3,304,893
2007-10-31 2007-10-29 868.629 3,792 +10 0.60% 3,293,840
2007-10-26 2007-10-24 811.356 3,782 +471 0.60% 3,068,550
2007-10-25 2007-10-23 859.083 3,311 +420 0.53% 2,844,425
2007-10-22 2007-10-17 906.810 2,891 -166 0.46% 2,621,588
2007-10-18 2007-10-16 925.901 3,057 +84 0.48% 2,830,479
2007-10-17 2007-10-15 944.992 2,973 -57 0.47% 2,809,460
2007-10-16 2007-10-12 964.082 3,030 +166 0.48% 2,921,169
2007-10-15 2007-10-11 983.173 2,864 +211 0.45% 2,815,808
2007-10-12 2007-10-10 1002.264 2,653 -16 0.42% 2,659,006
2007-10-11 2007-10-09 849.538 2,669 +157 0.42% 2,267,417
2007-10-10 2007-10-08 849.538 2,512 +209 0.40% 2,134,039
2007-10-09 2007-10-05 859.083 2,303 +107 0.37% 1,978,469
2007-10-08 2007-10-04 820.902 2,196 +157 0.35% 1,802,700
2007-10-04 2007-10-02 859.083 2,039 +107 0.32% 1,751,671
2007-09-28 2007-09-25 868.629 1,932 +53 0.31% 1,678,190
2007-09-24 2007-09-20 925.901 1,879 -63 0.30% 1,739,768
2007-09-21 2007-09-19 1040.445 1,942 -25 0.31% 2,020,545
2007-09-19 2007-09-17 1059.536 1,967 +314 0.31% 2,084,107
2007-09-17 2007-09-13 1030.900 1,653 +79 0.26% 1,704,078
2007-09-13 2007-09-11 1078.627 1,574 -83 0.25% 1,697,759
2007-09-12 2007-09-10 1088.172 1,657 +4 0.26% 1,803,101
2007-09-11 2007-09-07 1021.355 1,653 +429 0.26% 1,688,299
2007-09-10 2007-09-06 992.718 1,224 +105 0.19% 1,215,087
2007-09-05 2007-09-03 983.173 1,119 +48 0.18% 1,100,171
2007-09-04 2007-08-31 1002.264 1,071 -10 0.17% 1,073,425
2007-08-31 2007-08-29 906.810 1,081 +52 0.17% 980,262
2007-08-27 2007-08-23 897.265 1,029 -73 0.16% 923,285
2007-08-24 2007-08-22 906.810 1,102 +52 0.17% 999,305
2007-08-21 2007-08-17 820.902 1,050 -128 0.17% 861,947
2007-08-20 2007-08-16 897.265 1,178 +116 0.19% 1,056,978
2007-08-16 2007-08-14 1049.991 1,062 +73 0.17% 1,115,090
2007-08-15 2007-08-13 1069.081 989 +31 0.16% 1,057,321
2007-08-14 2007-08-10 1078.627 958 +21 0.15% 1,033,324
2007-08-10 2007-08-08 1145.444 937 +21 0.15% 1,073,281
2007-08-06 2007-08-02 1259.989 916 -21 0.15% 1,154,150
2007-08-01 2007-07-30 1317.261 937 -41 0.15% 1,234,274
2007-07-31 2007-07-27 1326.806 978 +209 0.16% 1,297,617
2007-07-30 2007-07-26 1345.897 769 -48 0.13% 1,034,995
2007-07-27 2007-07-25 1374.533 817 -32 0.13% 1,122,994
2007-07-26 2007-07-24 1374.533 849 +53 0.14% 1,166,979
2007-07-25 2007-07-23 1374.533 796 -42 0.13% 1,094,128
2007-07-24 2007-07-20 1384.079 838 +42 0.14% 1,159,858
2007-07-23 2007-07-19 1412.715 796 +63 0.13% 1,124,521
2007-07-20 2007-07-18 1288.625 733 +125 0.12% 944,562
2007-07-18 2007-07-16 1240.898 608 -46 0.10% 754,466
2007-07-17 2007-07-13 1240.898 654 +21 0.11% 811,547
2007-07-16 2007-07-12 1240.898 633 -17 0.10% 785,488
2007-07-13 2007-07-11 1269.534 650 -104 0.11% 825,197
2007-07-12 2007-07-10 1288.625 754 -19 0.12% 971,623
2007-07-11 2007-07-09 1307.716 773 -245 0.13% 1,010,864
2007-07-10 2007-07-06 1288.625 1,018 -472 0.17% 1,311,820
2007-07-09 2007-07-05 1269.534 1,490 -10 0.24% 1,891,606
2007-07-06 2007-07-04 1317.261 1,500 -53 0.25% 1,975,891
2007-07-04 2007-06-29 1307.716 1,553 -10 0.25% 2,030,882
2007-06-28 2007-06-26 1393.624 1,563 +10 0.30% 2,178,234
2007-06-26 2007-06-22 1412.715 1,553 0.29% 2,193,946

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top