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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.580 191,483 +0 0.06% 111,060
2025-10-13 2025-10-09 0.540 191,483 +0 0.06% 103,401
2025-10-10 2025-10-08 0.540 191,483 +0 0.06% 103,401
2025-10-09 2025-10-06 0.510 191,483 +0 0.06% 97,656
2025-10-08 2025-10-03 0.480 191,483 +0 0.06% 91,912
2025-10-06 2025-10-02 0.485 191,483 +0 0.06% 92,869
2025-10-03 2025-09-30 0.500 191,483 +0 0.06% 95,742
2025-10-02 2025-09-29 0.470 191,483 +52,000 0.06% 89,997
2025-09-30 2025-09-26 0.465 139,483 +52,000 0.05% 64,860
2024-05-08 2024-05-06 0.730 87,483 -6 0.04% 63,863
2023-09-06 2023-09-04 0.882 87,489 +10,095 0.08% 77,142
2023-01-20 2023-01-18 1.707 77,394 +3,538 0.08% 132,108
2022-12-20 2022-12-16 4.363 73,856 -884 0.07% 322,269
2022-09-22 2022-09-20 1.594 74,740 -45 0.07% 119,129
2022-02-25 2022-02-23 1.246 74,785 +4,887 0.15% 93,164
2022-02-23 2022-02-21 0.876 69,898 -32,350 0.15% 61,260
2022-01-21 2022-01-19 0.761 102,248 -136,670 0.15% 77,776
2021-12-20 2021-12-16 1.025 238,918 -12 0.36% 244,949
2021-11-23 2021-11-19 1.654 238,930 +1,209 0.36% 395,099
2021-09-16 2021-09-14 1.769 237,721 -2,419 0.36% 420,617
2021-08-11 2021-08-09 1.802 240,140 +11,333 0.40% 432,839
2021-07-29 2021-07-27 1.753 228,807 +4,838 0.38% 401,061
2021-07-14 2021-07-12 1.984 223,969 -121 0.37% 444,431
2021-05-11 2021-05-07 2.084 224,090 -187 0.39% 466,905
2021-04-28 2021-04-26 2.398 224,277 +26,608 0.39% 537,759
2021-04-27 2021-04-23 2.299 197,669 +37,494 0.35% 454,348
2021-02-16 2021-02-09 3.175 160,175 -762 0.28% 508,547
2021-01-29 2021-01-27 3.307 160,937 -7 0.28% 532,257
2021-01-27 2021-01-25 3.406 160,944 -3,628 0.28% 548,248
2021-01-05 2020-12-31 3.456 164,572 -121 0.29% 568,771
2020-12-28 2020-12-22 3.456 164,693 +2,419 0.29% 569,189
2020-12-23 2020-12-21 3.440 162,274 -605 0.28% 558,145
2020-12-04 2020-12-02 5.292 162,879 -12,107 0.28% 861,887
2020-09-17 2020-09-15 3.175 174,986 -303 0.31% 555,571
2020-09-10 2020-09-08 3.142 175,289 -8 0.31% 550,736
2020-09-01 2020-08-28 3.142 175,297 -1,210 0.31% 550,761
2020-08-20 2020-08-18 3.109 176,507 +3,628 0.31% 548,725
2020-08-19 2020-08-17 3.208 172,879 +68,940 0.30% 554,599
2020-08-17 2020-08-13 3.092 103,939 +1,827 0.18% 321,407
2020-07-27 2020-07-23 2.977 102,112 -2 0.27% 303,938
2020-07-14 2020-07-10 2.861 102,114 -1 0.27% 292,124
2020-07-08 2020-07-06 2.728 102,115 -6,954 0.27% 278,618
2020-07-07 2020-07-03 2.927 109,069 +604 0.29% 319,234
2020-06-30 2020-06-26 3.307 108,465 +6,955 0.28% 358,719
2020-05-26 2020-05-22 3.307 101,510 -33,430 0.27% 335,717
2020-05-04 2020-04-28 6.614 134,940 -3,024 0.35% 892,557
2020-04-24 2020-04-22 7.276 137,964 +3,024 0.37% 1,003,815
2020-04-23 2020-04-21 7.276 134,940 -3,024 0.36% 981,812
2020-04-14 2020-04-08 8.930 137,964 +61 0.37% 1,231,954
2020-03-13 2020-03-11 6.945 137,903 +3,931 0.37% 957,763
2020-02-21 2020-02-19 11.906 133,972 -799 0.36% 1,595,077
2020-01-07 2020-01-03 13.229 134,771 +1,016 0.36% 1,782,878
2019-12-27 2019-12-20 12.237 133,755 -48 0.35% 1,636,729
2019-12-23 2019-12-19 12.567 133,803 -12 0.35% 1,681,568
2019-10-10 2019-10-08 17.528 133,815 +363 0.35% 2,345,556
2019-09-30 2019-09-26 18.851 133,452 -9,579 0.35% 2,515,736
2019-09-13 2019-09-11 19.843 143,031 +1,548 0.38% 2,838,223
2019-08-29 2019-08-27 20.174 141,483 +3,858 0.37% 2,854,297
2019-08-26 2019-08-22 21.497 137,625 +1,209 0.36% 2,958,529
2019-08-23 2019-08-21 20.836 136,416 +3,629 0.36% 2,842,307
2019-07-29 2019-07-25 24.804 132,787 +411 0.35% 3,293,684
2019-07-23 2019-07-19 23.151 132,376 -136 0.35% 3,064,590
2019-07-09 2019-07-05 21.828 132,512 +798 0.35% 2,892,439
2019-05-30 2019-05-28 25.466 131,714 +3,024 0.35% 3,354,191
2019-05-23 2019-05-21 28.112 128,690 +6,047 0.34% 3,617,669
2019-05-15 2019-05-10 27.450 122,643 +508 0.32% 3,366,557
2019-05-02 2019-04-29 31.749 122,135 +448 0.32% 3,877,720
2019-04-18 2019-04-16 35.718 121,687 +496 0.32% 4,346,434
2019-04-17 2019-04-15 36.710 121,191 +3,507 0.32% 4,448,959
2019-04-16 2019-04-12 39.356 117,684 -7,692 0.31% 4,631,583
2019-04-15 2019-04-11 33.072 125,376 -69 0.33% 4,146,479
2019-04-12 2019-04-10 33.072 125,445 +363 0.33% 4,148,761
2019-04-08 2019-04-03 29.765 125,082 -1,415 0.33% 3,723,080
2019-04-04 2019-04-02 33.072 126,497 +6,047 0.34% 4,183,553
2019-04-02 2019-03-29 33.403 120,450 -8 0.32% 4,023,401
2019-03-27 2019-03-25 33.403 120,458 +9,458 0.32% 4,023,668
2019-03-25 2019-03-21 39.025 111,000 -9,023 0.29% 4,331,817
2019-03-21 2019-03-19 48.286 120,023 -1,621 0.32% 5,795,387
2019-03-20 2019-03-18 48.616 121,644 -1,100 0.35% 5,913,888
2019-03-18 2019-03-14 46.301 122,744 +641 0.35% 5,683,206
2019-03-15 2019-03-13 50.601 122,103 +1,584 0.35% 6,178,497
2019-03-14 2019-03-12 46.632 120,519 -2,177 0.34% 5,620,044
2019-03-12 2019-03-08 45.309 122,696 -4,850 0.35% 5,559,248
2019-03-11 2019-03-07 40.348 127,546 +4,620 0.36% 5,146,261
2019-03-07 2019-03-05 38.033 122,926 +6,640 0.35% 4,675,270
2019-03-06 2019-03-04 39.025 116,286 -3,072 0.33% 4,538,105
2019-03-05 2019-03-01 31.419 119,358 -1,367 0.34% 3,750,077
2019-03-04 2019-02-28 28.773 120,725 -1,487 0.34% 3,473,614
2019-03-01 2019-02-27 26.127 122,212 +157 0.35% 3,193,052
2019-02-28 2019-02-26 21.828 122,055 -12 0.35% 2,664,186
2019-02-20 2019-02-18 20.505 122,067 +60 0.35% 2,502,967
2019-02-18 2019-02-14 26.127 122,007 -60 0.35% 3,187,696
2019-02-14 2019-02-12 20.505 122,067 -774 0.35% 2,502,967
2019-01-21 2019-01-17 15.213 122,841 +1,016 0.35% 1,868,815
2019-01-18 2019-01-16 15.875 121,825 +3,241 0.35% 1,933,939
2019-01-17 2019-01-15 16.205 118,584 +8,031 0.34% 1,921,707
2019-01-14 2019-01-10 15.875 110,553 +556 0.32% 1,754,999
2019-01-07 2019-01-03 16.205 109,997 -278 0.31% 1,782,551
2019-01-03 2018-12-31 17.198 110,275 +278 0.31% 1,896,468
2018-12-27 2018-12-20 19.182 109,997 -374 0.31% 2,109,959
2018-12-21 2018-12-19 19.843 110,371 +374 0.32% 2,190,137
2018-12-20 2018-12-18 17.198 109,997 -604 0.31% 1,891,687
2018-12-19 2018-12-17 17.198 110,601 -1,149 0.32% 1,902,074
2018-12-18 2018-12-14 18.190 111,750 -665 0.32% 2,032,710
2018-12-12 2018-12-10 18.851 112,415 +2,418 0.32% 2,119,162
2018-12-10 2018-12-06 18.521 109,997 +10,765 0.31% 2,037,201
2018-12-07 2018-12-05 19.182 99,232 +604 0.28% 1,903,465
2018-12-04 2018-11-30 20.174 98,628 +8,805 0.28% 1,989,735
2018-11-30 2018-11-28 20.836 89,823 -725 0.26% 1,871,515
2018-11-26 2018-11-22 20.505 90,548 -3,629 0.26% 1,856,674
2018-11-22 2018-11-20 21.497 94,177 +605 0.27% 2,024,526
2018-11-21 2018-11-19 19.843 93,572 +5,926 0.27% 1,856,788
2018-11-07 2018-11-05 20.836 87,646 -338 0.25% 1,826,155
2018-11-06 2018-11-02 20.836 87,984 +60 0.25% 1,833,198
2018-10-18 2018-10-15 22.489 87,924 +907 0.25% 1,977,340
2018-09-12 2018-09-10 33.403 87,017 +1,064 0.25% 2,906,636
2018-09-07 2018-09-05 34.065 85,953 +12,107 0.25% 2,927,948
2018-08-29 2018-08-27 35.387 73,846 -11,901 0.21% 2,613,219
2018-08-28 2018-08-24 35.387 85,747 -194 0.24% 3,034,365
2018-08-16 2018-08-14 37.372 85,941 -24 0.25% 3,211,766
2018-08-09 2018-08-07 39.356 85,965 +774 0.25% 3,383,247
2018-08-03 2018-08-01 38.364 85,191 -496 0.24% 3,268,262
2018-07-31 2018-07-27 41.010 85,687 -50 0.24% 3,514,000
2018-07-18 2018-07-16 35.718 85,737 +133 0.24% 3,062,366
2018-07-17 2018-07-13 37.041 85,604 -690 0.24% 3,170,861
2018-07-03 2018-06-28 41.010 86,294 -605 0.25% 3,538,893
2018-06-29 2018-06-27 40.679 86,899 -1,040 0.25% 3,534,964
2018-06-26 2018-06-22 42.002 87,939 +643 0.25% 3,693,604
2018-06-25 2018-06-21 42.663 87,296 -25 0.25% 3,724,339
2018-06-21 2018-06-19 44.317 87,321 -2,140 0.25% 3,869,801
2018-06-19 2018-06-14 45.971 89,461 +1,427 0.26% 4,112,573
2018-06-15 2018-06-13 46.632 88,034 -339 0.25% 4,105,203
2018-06-14 2018-06-12 47.955 88,373 +61 0.25% 4,237,919
2018-06-12 2018-06-08 46.632 88,312 +24 0.25% 4,118,167
2018-06-11 2018-06-07 49.278 88,288 +2,540 0.25% 4,350,639
2018-06-07 2018-06-05 41.010 85,748 -605 0.24% 3,516,501
2018-05-29 2018-05-25 44.648 86,353 -109 0.25% 3,855,461
2018-05-28 2018-05-24 43.656 86,462 -1,270 0.25% 3,774,542
2018-05-25 2018-05-23 45.309 87,732 +327 0.25% 3,975,060
2018-05-24 2018-05-21 47.293 87,405 +2,286 0.25% 4,133,685
2018-05-21 2018-05-17 48.616 85,119 -424 0.24% 4,138,176
2018-05-18 2018-05-16 50.601 85,543 -24 0.24% 4,328,536
2018-05-15 2018-05-11 55.562 85,567 +363 0.24% 4,754,235
2018-05-14 2018-05-10 56.223 85,204 +242 0.24% 4,790,425
2018-05-09 2018-05-07 59.861 84,962 +121 0.24% 5,085,907
2018-05-08 2018-05-04 61.184 84,841 +1,125 0.24% 5,190,899
2018-04-27 2018-04-25 63.168 83,716 +1,596 0.24% 5,288,189
2018-04-24 2018-04-20 66.475 82,120 -278 0.28% 5,458,962
2018-04-23 2018-04-19 66.475 82,398 -4,342 0.28% 5,477,443
2018-04-20 2018-04-18 62.507 86,740 -24 0.29% 5,421,835
2018-04-17 2018-04-13 64.160 86,764 -1 0.29% 5,566,810
2018-04-16 2018-04-12 65.153 86,765 +629 0.29% 5,652,960
2018-04-12 2018-04-10 64.491 86,136 +496 0.29% 5,555,004
2018-04-09 2018-04-04 64.491 85,640 +1,814 0.29% 5,523,017
2018-04-06 2018-04-03 67.137 83,826 +8,068 0.28% 5,627,816
2018-04-04 2018-03-29 68.790 75,758 +447 0.26% 5,211,430
2018-04-03 2018-03-28 71.106 75,311 -1,028 0.25% 5,355,031
2018-03-27 2018-03-23 70.775 76,339 -4 0.26% 5,402,880
2018-03-23 2018-03-21 72.098 76,343 +798 0.26% 5,504,157
2018-03-15 2018-03-13 74.744 75,545 -774 0.26% 5,646,499
2018-02-28 2018-02-26 76.066 76,319 +423 0.26% 5,805,313
2018-02-09 2018-02-07 70.775 75,896 +774 0.26% 5,371,527
2018-02-08 2018-02-06 71.106 75,122 +170 0.25% 5,341,592
2018-02-05 2018-02-01 84.335 74,952 +604 0.25% 6,321,040
2018-02-02 2018-01-31 81.027 74,348 +4,774 0.25% 6,024,215
2018-02-01 2018-01-30 84.335 69,574 +2,129 0.24% 5,867,489
2018-01-31 2018-01-29 94.256 67,445 +1,210 0.23% 6,357,110
2018-01-30 2018-01-26 80.697 66,235 -2 0.22% 5,344,935
2018-01-29 2018-01-25 79.374 66,237 -302 0.22% 5,257,472
2018-01-26 2018-01-24 81.358 66,539 +302 0.22% 5,413,479
2018-01-23 2018-01-19 85.988 66,237 +97 0.22% 5,695,595
2018-01-22 2018-01-18 82.681 66,140 -907 0.22% 5,468,514
2018-01-19 2018-01-17 89.295 67,047 +4,874 0.23% 5,986,986
2018-01-18 2018-01-16 95.910 62,173 +1,512 0.21% 5,963,002
2018-01-11 2018-01-09 97.563 60,661 -568 0.20% 5,918,296
2018-01-10 2018-01-08 90.949 61,229 -9,071 0.21% 5,568,715
2018-01-09 2018-01-05 95.910 70,300 -2,661 0.24% 6,742,461
2018-01-08 2018-01-04 112.446 72,961 +3,689 0.25% 8,204,173
2018-01-05 2018-01-03 119.060 69,272 -629 0.23% 8,247,557
2018-01-04 2018-01-02 119.060 69,901 -85 0.24% 8,322,446
2018-01-02 2017-12-28 112.446 69,986 -218 0.24% 7,869,646
2017-12-29 2017-12-27 119.060 70,204 +327 0.28% 8,358,521
2017-12-28 2017-12-22 119.060 69,877 -206 0.28% 8,319,589
2017-12-27 2017-12-21 99.217 70,083 -1,209 0.28% 6,953,429
2017-12-22 2017-12-20 85.988 71,292 -956 0.29% 6,130,265
2017-12-21 2017-12-19 92.603 72,248 +3,024 0.29% 6,690,352
2017-12-20 2017-12-18 94.256 69,224 -3,585 0.28% 6,524,792
2017-12-19 2017-12-15 66.145 72,809 -6,229 0.30% 4,815,930
2017-12-18 2017-12-14 64.160 79,038 -3,326 0.32% 5,071,107
2017-12-14 2017-12-12 64.822 82,364 -593 0.33% 5,338,984
2017-12-13 2017-12-11 58.207 82,957 -60 0.34% 4,828,706
2017-12-11 2017-12-07 50.270 83,017 +193 0.34% 4,173,263
2017-12-08 2017-12-06 55.562 82,824 +242 0.34% 4,601,830
2017-12-07 2017-12-05 54.569 82,582 +15,034 0.33% 4,506,449
2017-12-01 2017-11-29 59.200 67,548 -302 0.27% 3,998,809
2017-11-29 2017-11-27 63.168 67,850 -206 0.28% 4,285,962
2017-11-28 2017-11-24 64.491 68,056 -665 0.28% 4,389,006
2017-11-27 2017-11-23 58.869 68,721 -665 0.28% 4,045,522
2017-11-24 2017-11-22 59.530 69,386 +362 0.28% 4,130,565
2017-11-22 2017-11-20 56.223 69,024 -1 0.28% 3,880,736
2017-11-17 2017-11-15 57.546 69,025 -73 0.28% 3,972,105
2017-11-16 2017-11-14 58.869 69,098 +339 0.28% 4,067,716
2017-11-15 2017-11-13 58.207 68,759 +2,552 0.28% 4,002,279
2017-11-14 2017-11-10 47.293 66,207 -2,346 0.27% 3,131,158
2017-11-13 2017-11-09 48.616 68,553 +121 0.28% 3,332,797
2017-11-07 2017-11-03 50.601 68,432 -170 0.28% 3,462,707
2017-11-01 2017-10-30 54.239 68,602 -411 0.28% 3,720,881
2017-10-31 2017-10-27 54.239 69,013 +605 0.28% 3,743,173
2017-10-27 2017-10-25 54.239 68,408 +12 0.28% 3,710,358
2017-10-19 2017-10-17 56.554 68,396 +375 0.28% 3,868,049
2017-10-18 2017-10-16 53.908 68,021 +12 0.28% 3,666,872
2017-10-17 2017-10-13 56.223 68,009 -121 0.28% 3,823,670
2017-10-12 2017-10-10 63.168 68,130 +3,084 0.28% 4,303,649
2017-10-09 2017-10-04 64.160 65,046 -266 0.26% 4,173,375
2017-10-06 2017-10-03 62.507 65,312 -13,304 0.26% 4,082,441
2017-10-04 2017-09-29 62.507 78,616 -11,127 0.32% 4,914,030
2017-10-03 2017-09-28 63.830 89,743 +60 0.36% 5,728,264
2017-09-29 2017-09-27 65.814 89,683 +847 0.36% 5,902,395
2017-09-27 2017-09-25 60.522 88,836 -32,462 0.36% 5,376,569
2017-09-26 2017-09-22 65.814 121,298 -303 0.49% 7,983,105
2017-09-25 2017-09-21 69.121 121,601 -181 0.49% 8,405,209
2017-09-22 2017-09-20 68.460 121,782 +423 0.49% 8,337,168
2017-09-20 2017-09-18 70.113 121,359 -459 0.50% 8,508,891
2017-09-19 2017-09-15 71.767 121,818 +1,415 0.51% 8,742,513
2017-09-18 2017-09-14 70.113 120,403 +2,092 0.50% 8,441,862
2017-09-15 2017-09-13 62.837 118,311 -1,088 0.53% 7,434,364
2017-09-14 2017-09-12 63.499 119,399 +169 0.54% 7,581,707
2017-09-13 2017-09-11 64.491 119,230 +3,350 0.54% 7,689,273
2017-09-12 2017-09-08 59.861 115,880 +2,068 0.52% 6,936,688
2017-09-11 2017-09-07 59.200 113,812 +2,286 0.51% 6,737,615
2017-09-08 2017-09-06 66.806 111,526 -919 0.50% 7,450,623
2017-09-07 2017-09-05 68.460 112,445 -1,016 0.51% 7,697,959
2017-09-06 2017-09-04 72.098 113,461 -2,993 0.51% 8,180,281
2017-09-05 2017-09-01 64.491 116,454 +2,415 0.52% 7,510,245
2017-09-04 2017-08-31 56.884 114,039 -883 0.51% 6,487,046
2017-09-01 2017-08-30 60.522 114,922 +2,395 0.52% 6,955,356
2017-08-31 2017-08-29 55.892 112,527 +2,286 0.51% 6,289,390
2017-08-30 2017-08-28 48.947 110,241 -3,133 0.50% 5,395,975
2017-08-29 2017-08-25 47.624 113,374 +278 0.51% 5,399,345
2017-08-28 2017-08-24 43.986 113,096 -34 0.51% 4,974,667
2017-08-25 2017-08-22 47.293 113,130 +1,645 0.51% 5,350,310
2017-08-24 2017-08-21 45.971 111,485 +2,419 0.50% 5,125,029
2017-08-22 2017-08-18 49.939 109,066 -109 0.49% 5,446,675
2017-08-21 2017-08-17 54.569 109,175 -6,108 0.49% 5,957,612
2017-08-18 2017-08-16 47.955 115,283 -6,277 0.52% 5,528,386
2017-08-14 2017-08-10 36.380 121,560 +3,023 0.55% 4,422,303
2017-08-11 2017-08-09 40.348 118,537 +1,210 0.53% 4,782,763
2017-08-10 2017-08-08 41.671 117,327 +16,328 0.53% 4,889,153
2017-08-09 2017-08-07 42.333 100,999 -2 0.45% 4,275,552
2017-08-07 2017-08-03 40.018 101,001 +605 0.45% 4,041,812
2017-08-04 2017-08-02 42.002 100,396 -2,419 0.51% 4,216,822
2017-08-03 2017-08-01 42.994 102,815 +18,142 0.52% 4,420,434
2017-08-02 2017-07-31 44.317 84,673 +3,629 0.43% 3,752,449
2017-07-25 2017-07-21 33.734 81,044 +6,047 0.41% 2,733,922
2017-07-24 2017-07-20 35.718 74,997 +3,931 0.38% 2,678,753
2017-07-19 2017-07-17 36.049 71,066 +3,023 0.36% 2,561,849
2017-07-18 2017-07-14 38.033 68,043 +9,071 0.35% 2,587,893
2017-07-17 2017-07-13 39.025 58,972 +218 0.30% 2,301,405
2017-07-10 2017-07-06 41.671 58,754 +24 0.30% 2,448,348
2017-07-06 2017-07-04 37.372 58,730 +61 0.30% 2,194,843
2017-07-04 2017-06-30 42.994 58,669 +181 0.30% 2,522,418
2017-07-03 2017-06-29 42.663 58,488 +193 0.30% 2,495,293
2017-06-30 2017-06-28 42.002 58,295 +363 0.30% 2,448,500
2017-06-29 2017-06-27 46.963 57,932 -61 0.30% 2,720,646
2017-06-21 2017-06-19 51.924 57,993 +206 0.30% 3,011,205
2017-06-19 2017-06-15 60.192 57,787 -230 0.29% 3,478,297
2017-06-16 2017-06-14 64.160 58,017 +48 0.30% 3,722,392
2017-06-15 2017-06-13 63.830 57,969 +387 0.30% 3,700,141
2017-06-13 2017-06-09 64.822 57,582 +1,209 0.29% 3,732,570
2017-06-12 2017-06-08 64.491 56,373 +61 0.29% 3,635,556
2017-06-09 2017-06-07 67.468 56,312 -5 0.29% 3,799,236
2017-06-08 2017-06-06 68.129 56,317 +148 0.29% 3,836,824
2017-06-07 2017-06-05 66.145 56,169 -689 0.29% 3,715,282
2017-06-05 2017-06-01 72.428 56,858 -3,091 0.29% 4,118,137
2017-06-02 2017-05-31 77.059 59,949 -12 0.31% 4,619,585
2017-05-31 2017-05-26 79.374 59,961 +484 0.31% 4,759,323
2017-05-26 2017-05-24 87.642 59,477 +891 0.30% 5,212,668
2017-05-25 2017-05-23 77.720 58,586 -8,708 0.30% 4,553,306
2017-05-19 2017-05-17 84.335 67,294 -303 0.34% 5,675,206
2017-05-18 2017-05-16 81.027 67,597 +3,205 0.34% 5,477,200
2017-05-15 2017-05-11 92.603 64,392 +484 0.33% 5,962,866
2017-05-12 2017-05-10 97.563 63,908 +605 0.33% 6,235,084
2017-05-05 2017-05-02 105.832 63,303 +12 0.32% 6,699,453
2017-04-26 2017-04-24 114.100 63,291 +302 0.32% 7,221,479
2017-04-25 2017-04-21 115.753 62,989 -1,209 0.32% 7,291,181
2017-04-21 2017-04-19 157.094 64,198 +1,330 0.33% 10,085,100
2017-04-19 2017-04-13 168.669 62,868 -97 0.32% 10,603,883
2017-04-18 2017-04-12 175.283 62,965 -254 0.32% 11,036,724
2017-04-12 2017-04-10 168.669 63,219 -302 0.32% 10,663,086
2017-04-11 2017-04-07 181.898 63,521 +327 0.32% 11,554,339
2017-04-03 2017-03-30 198.434 63,194 +48 0.32% 12,539,846
2017-03-31 2017-03-29 201.741 63,146 +605 0.32% 12,739,160
2017-03-22 2017-03-20 195.127 62,541 +72 0.32% 12,203,431
2017-03-08 2017-03-06 178.591 62,469 -1,923 0.32% 11,156,383
2017-03-06 2017-03-02 191.820 64,392 +532 0.33% 12,351,651
2017-03-03 2017-03-01 195.127 63,860 +448 0.33% 12,460,803
2017-03-01 2017-02-27 195.127 63,412 -12 0.32% 12,373,386
2017-02-13 2017-02-09 195.127 63,424 +24 0.32% 12,375,728
2017-02-10 2017-02-08 195.127 63,400 +254 0.32% 12,371,045
2017-01-26 2017-01-24 201.741 63,146 -193 0.32% 12,739,160
2017-01-25 2017-01-23 198.434 63,339 +1,511 0.32% 12,568,619
2017-01-18 2017-01-16 211.663 61,828 -653 0.32% 13,086,704
2017-01-17 2017-01-13 205.049 62,481 -242 0.32% 12,811,641
2017-01-10 2017-01-06 201.741 62,723 +254 0.32% 12,653,823
2017-01-06 2017-01-04 211.663 62,469 +242 0.32% 13,222,380
2017-01-05 2017-01-03 211.663 62,227 -230 0.32% 13,171,157
2016-12-30 2016-12-28 198.434 62,457 +230 0.32% 12,393,600
2016-12-19 2016-12-15 195.127 62,227 -351 0.32% 12,142,161
2016-12-09 2016-12-07 208.356 62,578 -5,781 0.32% 13,038,491
2016-12-08 2016-12-06 211.663 68,359 +472 0.35% 14,469,075
2016-12-06 2016-12-02 214.970 67,887 +1,234 0.35% 14,593,689
2016-12-05 2016-12-01 224.892 66,653 +604 0.34% 14,989,727
2016-12-02 2016-11-30 228.199 66,049 +557 0.34% 15,072,331
2016-12-01 2016-11-29 238.121 65,492 +1,294 0.33% 15,595,017
2016-11-30 2016-11-28 241.428 64,198 +435 0.33% 15,499,206
2016-11-29 2016-11-25 228.199 63,763 -677 0.33% 14,550,668
2016-11-25 2016-11-23 198.434 64,440 +85 0.33% 12,787,095
2016-11-24 2016-11-22 211.663 64,355 +4,196 0.33% 13,621,576
2016-11-18 2016-11-16 208.356 60,159 +1,210 0.31% 12,534,478
2016-11-16 2016-11-14 198.434 58,949 -6,882 0.30% 11,697,493
2016-11-14 2016-11-10 205.049 65,831 +327 0.34% 13,498,554
2016-11-11 2016-11-09 188.512 65,504 +6,047 0.33% 12,348,317
2016-11-10 2016-11-08 224.892 59,457 +3,048 0.30% 13,371,404
2016-11-04 2016-11-02 234.814 56,409 -1,089 0.29% 13,245,607
2016-11-03 2016-11-01 221.585 57,498 -435 0.29% 12,740,681
2016-11-02 2016-10-31 221.585 57,933 +907 0.30% 12,837,070
2016-11-01 2016-10-28 234.814 57,026 -48 0.29% 13,390,487
2016-10-31 2016-10-27 231.506 57,074 +1,415 0.29% 13,213,000
2016-10-28 2016-10-26 238.121 55,659 +12 0.28% 13,253,574
2016-10-27 2016-10-25 238.121 55,647 +350 0.28% 13,250,716
2016-10-26 2016-10-24 238.121 55,297 -7,716 0.28% 13,167,374
2016-10-25 2016-10-20 231.506 63,013 -278 0.32% 14,587,917
2016-10-20 2016-10-18 261.272 63,291 +12 0.32% 16,536,140
2016-10-19 2016-10-17 264.579 63,279 -302 0.32% 16,742,284
2016-10-18 2016-10-14 257.964 63,581 +12 0.32% 16,401,632
2016-10-17 2016-10-13 261.272 63,569 +423 0.32% 16,608,774
2016-10-14 2016-10-12 257.964 63,146 -109 0.32% 16,289,417
2016-10-13 2016-10-11 254.657 63,255 -2,915 0.32% 16,108,336
2016-10-12 2016-10-07 205.049 66,170 -677 0.34% 13,568,065
2016-10-11 2016-10-06 195.127 66,847 +218 0.34% 13,043,647
2016-10-07 2016-10-05 218.278 66,629 -5,370 0.34% 14,543,614
2016-10-06 2016-10-04 195.127 71,999 -11,043 0.37% 14,048,941
2016-10-05 2016-10-03 284.422 83,042 -387 0.42% 23,618,992
2016-10-04 2016-09-30 284.422 83,429 -1,149 0.43% 23,729,063
2016-10-03 2016-09-29 277.808 84,578 -3,810 0.43% 23,496,425
2016-09-30 2016-09-28 264.579 88,388 +871 0.45% 23,385,593
2016-09-29 2016-09-27 251.350 87,517 +1,766 0.45% 21,997,388
2016-09-28 2016-09-26 234.814 85,751 -4,656 0.44% 20,135,510
2016-09-27 2016-09-23 201.741 90,407 -5,286 0.46% 18,238,831
2016-09-26 2016-09-22 168.669 95,693 +2,310 0.49% 16,140,443
2016-09-23 2016-09-21 163.708 93,383 -2,781 0.48% 15,287,558
2016-09-22 2016-09-20 163.708 96,164 +3,761 0.49% 15,742,830
2016-09-21 2016-09-19 148.826 92,403 -4,802 0.47% 13,751,931
2016-09-20 2016-09-15 142.211 97,205 +2,383 0.50% 13,823,632
2016-09-19 2016-09-14 138.904 94,822 +4,463 0.48% 13,171,144
2016-09-15 2016-09-13 130.636 90,359 -6,096 0.46% 11,804,120
2016-09-14 2016-09-12 119.060 96,455 -7,595 0.49% 11,483,978
2016-09-13 2016-09-09 114.100 104,050 -9,519 0.53% 11,872,065
2016-09-12 2016-09-08 107.485 113,569 -109 0.58% 12,206,981
2016-09-09 2016-09-07 107.485 113,678 -2,781 0.58% 12,218,697
2016-09-08 2016-09-06 95.910 116,459 +3,205 0.59% 11,169,562
2016-09-07 2016-09-05 92.603 113,254 -448 0.58% 10,487,614
2016-09-06 2016-09-02 79.043 113,702 -1,500 0.58% 8,987,339
2016-09-01 2016-08-30 71.106 115,202 -9 0.59% 8,191,503
2016-08-24 2016-08-22 65.483 115,211 -12 0.59% 7,544,392
2016-08-23 2016-08-19 65.814 115,223 +12 0.59% 7,583,285
2016-08-19 2016-08-17 66.806 115,211 -12 0.59% 7,696,804
2016-08-18 2016-08-16 68.129 115,223 +12 0.59% 7,850,033
2016-08-17 2016-08-15 67.468 115,211 +907 0.59% 7,773,010
2016-08-16 2016-08-12 68.460 114,304 -12 0.58% 7,825,226
2016-08-15 2016-08-11 69.783 114,316 +12 0.58% 7,977,275
2016-08-12 2016-08-10 69.452 114,304 -12 0.58% 7,938,635
2016-08-11 2016-08-09 68.460 114,316 +12 0.58% 7,826,047
2016-08-10 2016-08-08 68.460 114,304 +109 0.58% 7,825,226
2016-08-09 2016-08-05 68.129 114,195 +496 0.58% 7,779,997
2016-08-08 2016-08-04 69.452 113,699 +109 0.58% 7,896,616
2016-08-05 2016-08-03 70.775 113,590 +12 0.58% 8,039,314
2016-08-03 2016-07-29 68.790 113,578 +24 0.58% 7,813,087
2016-07-28 2016-07-26 70.113 113,554 +109 0.58% 7,961,656
2016-07-26 2016-07-22 77.059 113,445 -1,669 0.58% 8,741,911
2016-07-25 2016-07-21 77.720 115,114 -1,802 0.59% 8,946,664
2016-07-22 2016-07-20 68.460 116,916 -13 0.60% 8,004,043
2016-07-20 2016-07-18 65.814 116,929 +13 0.60% 7,695,563
2016-07-15 2016-07-13 66.475 116,916 -787 0.60% 7,772,041
2016-07-14 2016-07-12 66.475 117,703 +351 0.61% 7,824,358
2016-07-12 2016-07-08 68.129 117,352 -520 0.60% 7,995,080
2016-07-11 2016-07-07 69.783 117,872 -48 0.61% 8,225,422
2016-06-29 2016-06-27 70.113 117,920 -73 0.68% 8,267,771
2016-06-28 2016-06-24 70.113 117,993 -48 0.68% 8,272,889
2016-06-24 2016-06-22 72.098 118,041 -12 0.68% 8,510,488
2016-06-23 2016-06-21 72.759 118,053 -1,113 0.68% 8,589,439
2016-06-22 2016-06-20 72.098 119,166 -12 0.68% 8,591,598
2016-06-21 2016-06-17 72.098 119,178 +12 0.68% 8,592,463
2016-06-20 2016-06-16 69.452 119,166 -182 0.68% 8,276,310
2016-06-17 2016-06-15 73.090 119,348 -12 0.68% 8,723,134
2016-06-15 2016-06-13 72.098 119,360 -121 0.68% 8,605,585
2016-06-13 2016-06-08 76.066 119,481 -12 0.68% 9,088,491
2016-06-08 2016-06-06 75.405 119,493 +12 0.68% 9,010,366
2016-06-06 2016-06-02 76.066 119,481 -12 0.68% 9,088,491
2016-06-02 2016-05-31 75.405 119,493 +12 0.68% 9,010,366
2016-06-01 2016-05-30 76.066 119,481 -12 0.68% 9,088,491
2016-05-31 2016-05-27 78.712 119,493 +12 0.68% 9,405,557
2016-05-30 2016-05-26 78.051 119,481 +13 0.68% 9,325,582
2016-05-27 2016-05-25 76.728 119,468 +12 0.68% 9,166,524
2016-05-25 2016-05-23 79.043 119,456 -12 0.68% 9,442,152
2016-05-24 2016-05-20 79.374 119,468 +12 0.68% 9,482,611
2016-05-20 2016-05-18 78.712 119,456 -49 0.68% 9,402,645
2016-05-19 2016-05-17 80.366 119,505 +37 0.68% 9,604,117
2016-05-18 2016-05-16 71.767 119,468 +12 0.68% 8,573,861
2016-05-16 2016-05-12 74.413 119,456 +12 0.68% 8,889,055
2016-05-13 2016-05-11 76.066 119,444 +12 0.68% 9,085,677
2016-05-10 2016-05-06 74.413 119,432 -254 0.68% 8,887,269
2016-05-09 2016-05-05 79.704 119,686 +12 0.69% 9,539,497
2016-05-05 2016-05-03 81.358 119,674 -12 0.69% 9,736,436
2016-05-04 2016-04-29 82.681 119,686 +12 0.69% 9,895,744
2016-05-03 2016-04-28 82.681 119,674 -1,222 0.69% 9,894,752
2016-04-29 2016-04-27 82.681 120,896 +12 0.69% 9,995,788
2016-04-28 2016-04-26 81.027 120,884 -12 0.69% 9,794,900
2016-04-26 2016-04-22 84.335 120,896 +194 0.69% 10,195,704
2016-04-22 2016-04-20 89.295 120,702 -85 0.69% 10,778,128
2016-04-21 2016-04-19 90.949 120,787 +73 0.69% 10,985,453
2016-04-20 2016-04-18 80.035 120,714 +12 0.69% 9,661,356
2016-04-19 2016-04-15 81.027 120,702 -218 0.69% 9,780,153
2016-04-15 2016-04-13 84.335 120,920 +121 0.69% 10,197,728
2016-04-14 2016-04-12 89.295 120,799 +12 0.69% 10,786,789
2016-04-13 2016-04-11 90.949 120,787 -12 0.69% 10,985,453
2016-04-12 2016-04-08 90.949 120,799 +12 0.69% 10,986,545
2016-04-08 2016-04-06 89.295 120,787 -72 0.69% 10,785,718
2016-04-07 2016-04-05 94.256 120,859 +12 0.69% 11,391,711
2016-04-05 2016-03-31 99.217 120,847 -1,052 0.69% 11,990,084
2016-04-01 2016-03-30 115.753 121,899 +9,204 0.70% 14,110,204
2016-03-31 2016-03-29 119.060 112,695 -448 0.65% 13,417,520
2016-03-30 2016-03-24 117.407 113,143 +12 0.65% 13,283,764
2016-03-29 2016-03-23 117.407 113,131 -30,370 0.65% 13,282,355
2016-03-24 2016-03-22 112.446 143,501 +19,642 0.82% 16,136,114
2016-03-23 2016-03-21 109.139 123,859 -834 0.71% 13,517,818
2016-03-22 2016-03-18 97.563 124,693 -14,369 0.71% 12,165,478
2016-03-21 2016-03-17 89.295 139,062 -18,468 0.80% 12,417,591
2016-03-17 2016-03-15 76.397 157,530 +3,011 0.90% 12,034,841
2016-03-15 2016-03-11 82.019 154,519 +617 0.88% 12,673,561
2016-03-14 2016-03-10 84.335 153,902 -11,430 0.88% 12,979,248
2016-03-11 2016-03-09 81.358 165,332 -1,499 0.95% 13,451,079
2016-03-10 2016-03-08 58.869 166,831 -12 0.95% 9,821,139
2016-03-09 2016-03-07 60.522 166,843 +12 0.96% 10,097,740
2016-03-08 2016-03-04 62.176 166,831 -12 0.95% 10,372,888
2016-03-07 2016-03-03 62.837 166,843 -12 0.96% 10,483,992
2016-03-03 2016-03-01 62.507 166,855 -13 0.96% 10,429,563
2016-03-02 2016-02-29 65.153 166,868 +13 0.96% 10,871,873
2016-03-01 2016-02-26 64.160 166,855 -13 0.96% 10,705,478
2016-02-29 2016-02-25 63.499 166,868 -895 0.96% 10,595,938
2016-02-26 2016-02-24 62.837 167,763 -8,708 0.96% 10,541,803
2016-02-25 2016-02-23 56.884 176,471 -12 1.01% 10,038,455
2016-02-24 2016-02-22 56.884 176,483 +12 1.01% 10,039,138
2016-02-23 2016-02-19 56.884 176,471 -12 1.01% 10,038,455
2016-02-22 2016-02-18 56.223 176,483 +9,023 1.01% 9,922,404
2016-02-19 2016-02-17 59.530 167,460 -24 0.96% 9,968,933
2016-02-18 2016-02-16 44.317 167,484 -254 0.96% 7,422,381
2016-02-17 2016-02-15 43.986 167,738 -25 0.96% 7,378,162
2016-02-16 2016-02-12 43.325 167,763 +484 0.96% 7,268,296
2016-02-15 2016-02-11 44.317 167,279 +24 0.96% 7,413,296
2016-02-12 2016-02-05 45.640 167,255 -12 0.96% 7,633,493
2016-02-11 2016-02-04 44.317 167,267 +24 0.96% 7,412,764
2016-02-05 2016-02-03 43.325 167,243 -12 0.96% 7,245,767
2016-02-03 2016-02-01 43.656 167,255 -12 0.96% 7,301,602
2016-02-02 2016-01-29 44.648 167,267 -24 0.96% 7,468,083
2016-02-01 2016-01-28 45.971 167,291 -24 0.96% 7,690,463
2016-01-29 2016-01-27 47.955 167,315 -36 0.96% 8,023,576
2016-01-27 2016-01-25 46.963 167,351 -12 0.96% 7,859,262
2016-01-26 2016-01-22 48.616 167,363 -37 0.96% 8,136,580
2016-01-25 2016-01-21 47.293 167,400 -217 0.96% 7,916,926
2016-01-22 2016-01-20 50.270 167,617 +12 0.96% 8,426,103
2016-01-21 2016-01-19 48.947 167,605 +12 0.96% 8,203,776
2016-01-20 2016-01-18 48.286 167,593 -24 0.96% 8,092,335
2016-01-19 2016-01-15 49.609 167,617 -121 0.96% 8,315,233
2016-01-15 2016-01-13 50.931 167,738 -25 0.96% 8,543,135
2016-01-13 2016-01-11 50.601 167,763 +49 0.96% 8,488,925
2016-01-12 2016-01-08 52.585 167,714 -24 0.96% 8,819,248
2016-01-11 2016-01-07 49.609 167,738 +121 0.96% 8,321,236
2016-01-08 2016-01-06 56.223 167,617 +241 0.96% 9,423,931
2016-01-07 2016-01-05 56.223 167,376 +121 0.96% 9,410,381
2016-01-04 2015-12-29 61.515 167,255 +6,036 0.96% 10,288,621
2015-12-30 2015-12-28 63.830 161,219 -750 0.92% 10,290,551
2015-12-28 2015-12-22 65.153 161,969 +9,071 0.93% 10,552,691
2015-12-23 2015-12-21 64.160 152,898 +786 0.88% 9,809,992
2015-12-18 2015-12-16 62.837 152,112 -871 0.87% 9,558,333
2015-12-17 2015-12-15 63.830 152,983 -1,512 0.88% 9,764,850
2015-12-16 2015-12-14 63.499 154,495 -169 0.88% 9,810,265
2015-12-15 2015-12-11 63.830 154,664 -12 0.89% 9,872,148
2015-12-14 2015-12-10 64.822 154,676 +24 0.89% 10,026,379
2015-12-11 2015-12-09 65.483 154,652 -12 0.89% 10,127,117
2015-12-10 2015-12-08 67.137 154,664 -314 1.05% 10,383,658
2015-12-07 2015-12-03 68.129 154,978 -1,222 1.05% 10,558,504
2015-12-04 2015-12-02 71.436 156,200 -24 1.06% 11,158,347
2015-12-02 2015-11-30 68.460 156,224 +169 1.06% 10,695,059
2015-12-01 2015-11-27 71.106 156,055 -302 1.06% 11,096,378
2015-11-30 2015-11-26 74.413 156,357 +338 1.06% 11,634,961
2015-11-27 2015-11-25 75.405 156,019 +218 1.06% 11,764,607
2015-11-26 2015-11-24 75.074 155,801 +12 1.06% 11,696,642
2015-11-25 2015-11-23 79.043 155,789 +811 1.06% 12,314,018
2015-11-24 2015-11-20 82.350 154,978 +592 1.05% 12,762,463
2015-11-20 2015-11-18 84.335 154,386 -520 1.05% 13,020,066
2015-11-19 2015-11-17 85.988 154,906 -665 1.05% 13,320,076
2015-11-18 2015-11-16 90.949 155,571 +2,237 1.05% 14,149,022
2015-11-17 2015-11-13 87.642 153,334 +774 1.04% 13,438,458
2015-11-16 2015-11-12 84.335 152,560 -2,455 1.03% 12,866,071
2015-11-13 2015-11-11 87.642 155,015 +8,019 1.05% 13,585,784
2015-11-12 2015-11-10 80.366 146,996 +1,185 1.00% 11,813,454
2015-11-11 2015-11-09 80.035 145,811 -121 0.99% 11,669,997
2015-11-10 2015-11-06 82.019 145,932 +593 0.99% 11,969,260
2015-11-09 2015-11-05 82.350 145,339 -798 0.99% 11,968,690
2015-11-06 2015-11-04 80.035 146,137 -726 0.99% 11,696,089
2015-11-05 2015-11-03 80.697 146,863 -1,101 1.00% 11,851,336
2015-11-03 2015-10-30 82.681 147,964 +5,745 1.00% 12,233,794
2015-11-02 2015-10-29 84.335 142,219 +5,431 0.96% 11,993,968
2015-10-30 2015-10-28 84.335 136,788 +847 0.93% 11,535,948
2015-10-29 2015-10-27 87.642 135,941 -895 0.92% 11,914,105
2015-10-27 2015-10-23 92.603 136,836 +5,212 0.93% 12,671,368
2015-10-26 2015-10-22 94.256 131,624 +109 0.89% 12,406,379
2015-10-23 2015-10-20 97.563 131,515 +10,063 0.89% 12,831,056
2015-10-22 2015-10-19 97.563 121,452 +8,079 0.82% 11,849,275
2015-10-20 2015-10-16 85.988 113,373 +1,379 0.90% 9,748,731
2015-10-19 2015-10-15 87.642 111,994 -6,047 0.89% 9,815,349
2015-10-16 2015-10-14 94.256 118,041 -2,105 0.93% 11,126,097
2015-10-15 2015-10-13 95.910 120,146 -10,534 0.95% 11,523,182
2015-10-14 2015-10-12 107.485 130,680 -10,752 1.03% 14,046,159
2015-10-13 2015-10-09 78.381 141,432 +3,422 1.12% 11,085,649
2015-10-07 2015-10-05 58.869 138,010 -423 1.09% 8,124,482
2015-10-02 2015-09-29 56.223 138,433 +435 1.10% 7,783,119
2015-09-25 2015-09-23 59.861 137,998 -72 1.09% 8,260,693
2015-09-22 2015-09-18 54.900 138,070 +109 1.09% 7,580,058
2015-09-21 2015-09-17 53.908 137,961 -9,071 1.09% 7,437,193
2015-09-18 2015-09-16 57.546 147,032 +604 1.16% 8,461,088
2015-09-17 2015-09-15 57.877 146,428 +3,024 1.16% 8,474,757
2015-09-16 2015-09-14 60.853 143,404 +460 1.14% 8,726,582
2015-09-14 2015-09-10 63.499 142,944 -61 1.13% 9,076,789
2015-09-11 2015-09-09 69.121 143,005 +1,464 1.13% 9,884,680
2015-09-09 2015-09-07 62.837 141,541 +2,564 1.12% 8,894,079
2015-09-01 2015-08-28 70.444 138,977 +1,209 1.10% 9,790,111
2015-08-31 2015-08-27 70.113 137,768 -302 1.09% 9,659,381
2015-08-27 2015-08-25 68.790 138,070 +7,039 1.09% 9,497,904
2015-08-26 2015-08-24 68.790 131,031 +2,238 1.04% 9,013,687
2015-08-25 2015-08-21 76.066 128,793 +3,761 1.02% 9,796,822
2015-08-24 2015-08-20 81.027 125,032 +11,792 0.99% 10,131,001
2015-08-21 2015-08-19 76.066 113,240 +1,294 0.90% 8,613,761
2015-08-20 2015-08-18 77.720 111,946 +2,359 0.89% 8,700,447
2015-08-18 2015-08-14 81.027 109,587 -266 0.87% 8,879,535
2015-08-13 2015-08-11 90.949 109,853 +121 0.87% 9,991,017
2015-08-11 2015-08-07 94.256 109,732 +1,512 0.87% 10,342,922
2015-08-05 2015-08-03 95.910 108,220 +362 0.86% 10,379,361
2015-08-03 2015-07-30 104.178 107,858 +15,119 0.85% 11,236,421
2015-07-30 2015-07-28 110.792 92,739 -97 0.73% 10,274,775
2015-07-27 2015-07-23 115.753 92,836 +1,500 0.73% 10,746,067
2015-07-24 2015-07-22 109.139 91,336 -230 0.72% 9,968,298
2015-07-23 2015-07-21 109.139 91,566 +20,537 0.72% 9,993,400
2015-07-22 2015-07-20 104.178 71,029 +8,865 0.56% 7,399,653
2015-07-21 2015-07-17 92.603 62,164 +206 0.49% 5,756,547
2015-07-20 2015-07-16 94.256 61,958 -315 0.49% 5,839,926
2015-07-17 2015-07-15 94.256 62,273 +895 0.49% 5,869,617
2015-07-16 2015-07-14 104.178 61,378 -242 0.58% 6,394,232
2015-07-15 2015-07-13 89.295 61,620 +24,456 0.58% 5,502,380
2015-07-14 2015-07-10 71.106 37,164 -4,427 0.35% 2,642,567
2015-07-13 2015-07-09 58.207 41,591 +2,613 0.39% 2,420,902
2015-07-10 2015-07-08 42.333 38,978 -545 0.37% 1,650,041
2015-07-09 2015-07-07 55.892 39,523 +1,307 0.37% 2,209,030
2015-07-08 2015-07-06 58.869 38,216 +1,149 0.36% 2,249,730
2015-07-07 2015-07-03 80.697 37,067 -2,153 0.35% 2,991,179
2015-07-06 2015-07-02 94.256 39,220 -17,622 0.37% 3,696,728
2015-07-03 2015-06-30 102.524 56,842 -436 0.53% 5,827,686
2015-07-02 2015-06-29 100.871 57,278 +5,540 0.54% 5,777,671
2015-06-29 2015-06-25 104.178 51,738 -3,024 0.49% 5,389,957
2015-06-26 2015-06-24 105.832 54,762 +266 0.51% 5,795,546
2015-06-25 2015-06-23 102.524 54,496 -3,519 0.51% 5,587,164
2015-06-24 2015-06-22 99.217 58,015 +24 0.54% 5,756,078
2015-06-23 2015-06-19 104.178 57,991 +641 0.54% 6,041,381
2015-06-22 2015-06-18 107.485 57,350 +2,637 0.54% 6,164,273
2015-06-19 2015-06-17 105.832 54,713 +3,289 0.51% 5,790,361
2015-06-18 2015-06-16 105.832 51,424 +242 0.48% 5,442,281
2015-06-17 2015-06-15 104.178 51,182 +2,250 0.48% 5,332,034
2015-06-16 2015-06-12 109.139 48,932 +230 0.46% 5,340,378
2015-06-15 2015-06-11 110.792 48,702 -448 0.46% 5,395,811
2015-06-12 2015-06-10 114.100 49,150 +581 0.46% 5,607,996
2015-06-11 2015-06-09 117.407 48,569 +1,451 0.46% 5,702,334
2015-06-10 2015-06-08 122.368 47,118 +206 0.44% 5,765,722
2015-06-09 2015-06-05 125.675 46,912 -774 0.47% 5,895,663
2015-06-08 2015-06-04 128.982 47,686 -908 0.48% 6,150,644
2015-06-05 2015-06-03 135.597 48,594 +2,794 0.49% 6,589,184
2015-06-04 2015-06-02 125.675 45,800 +37 0.46% 5,755,912
2015-06-03 2015-06-01 128.982 45,763 +362 0.46% 5,902,611
2015-06-02 2015-05-29 130.636 45,401 -24 0.46% 5,930,996
2015-06-01 2015-05-28 130.636 45,425 -447 0.46% 5,934,131
2015-05-29 2015-05-27 128.982 45,872 +72 0.46% 5,916,670
2015-05-28 2015-05-26 130.636 45,800 -1,028 0.46% 5,983,119
2015-05-27 2015-05-22 130.636 46,828 +363 0.47% 6,117,413
2015-05-26 2015-05-21 135.597 46,465 -8,188 0.47% 6,300,498
2015-05-22 2015-05-20 137.250 54,653 -484 0.55% 7,501,139
2015-05-21 2015-05-19 133.943 55,137 -14,610 0.56% 7,385,217
2015-05-20 2015-05-18 125.675 69,747 +109 0.70% 8,765,450
2015-05-19 2015-05-15 125.675 69,638 -2,927 0.70% 8,751,752
2015-05-18 2015-05-14 127.329 72,565 -2,068 0.73% 9,239,597
2015-05-15 2015-05-13 135.597 74,633 +18,311 0.75% 10,119,985
2015-05-14 2015-05-12 125.675 56,322 +7,450 0.57% 7,078,264
2015-05-13 2015-05-11 122.368 48,872 +569 0.49% 5,980,355
2015-05-12 2015-05-08 125.675 48,303 +375 0.49% 6,070,477
2015-05-11 2015-05-07 125.675 47,928 -907 0.48% 6,023,349
2015-05-08 2015-05-06 128.982 48,835 -10,075 0.49% 6,298,845
2015-05-07 2015-05-05 130.636 58,910 -182 0.59% 7,695,755
2015-05-06 2015-05-04 135.597 59,092 +266 0.59% 8,012,677
2015-05-05 2015-04-30 133.943 58,826 +944 0.59% 7,879,333
2015-05-04 2015-04-29 133.943 57,882 -3,967 0.58% 7,752,891
2015-04-30 2015-04-28 147.172 61,849 +13,703 0.62% 9,102,439
2015-04-29 2015-04-27 122.368 48,146 -2,552 0.48% 5,891,516
2015-04-28 2015-04-24 128.982 50,698 -6,035 0.51% 6,539,138
2015-04-23 2015-04-21 143.865 56,733 -33,019 0.57% 8,161,878
2015-04-22 2015-04-20 148.826 89,752 -774 0.90% 13,357,394
2015-04-21 2015-04-17 160.401 90,526 +6,047 0.91% 14,520,453
2015-04-20 2015-04-16 165.362 84,479 -15,759 0.85% 13,969,597
2015-04-17 2015-04-15 158.747 100,238 -6,628 1.01% 15,912,511
2015-04-16 2015-04-14 165.362 106,866 -1,620 1.08% 17,671,551
2015-04-15 2015-04-13 175.283 108,486 -484 1.09% 19,015,803
2015-04-14 2015-04-10 163.708 108,970 -665 1.10% 17,839,277
2015-04-13 2015-04-09 165.362 109,635 +1,584 1.10% 18,129,437
2015-04-10 2015-04-08 153.786 108,051 -339 1.09% 16,616,779
2015-04-09 2015-04-02 171.976 108,390 +1,488 1.09% 18,640,504
2015-04-08 2015-04-01 178.591 106,902 -12 1.08% 19,091,704
2015-04-02 2015-03-31 185.205 106,914 +992 1.08% 19,801,027
2015-04-01 2015-03-30 181.898 105,922 +1,415 1.07% 19,266,994
2015-03-31 2015-03-27 168.669 104,507 +955 1.05% 17,627,091
2015-03-30 2015-03-26 178.591 103,552 +2,504 1.04% 18,493,425
2015-03-27 2015-03-25 185.205 101,048 -97 1.02% 18,714,613
2015-03-26 2015-03-24 175.283 101,145 -60 1.02% 17,729,047
2015-03-25 2015-03-23 205.049 101,205 -1,319 1.02% 20,751,943
2015-03-24 2015-03-20 218.278 102,524 -653 1.03% 22,378,686
2015-03-23 2015-03-19 228.199 103,177 +931 1.04% 23,544,913
2015-03-20 2015-03-18 221.585 102,246 +242 1.03% 22,656,156
2015-03-19 2015-03-17 224.892 102,004 -641 1.03% 22,939,884
2015-03-18 2015-03-16 234.814 102,645 +3,278 1.03% 24,102,453
2015-03-17 2015-03-13 195.127 99,367 +1,996 1.00% 19,389,173
2015-03-16 2015-03-12 152.133 97,371 +1,475 0.98% 14,813,325
2015-03-13 2015-03-11 147.172 95,896 +895 0.97% 14,113,203
2015-03-06 2015-03-04 127.329 95,001 +2,419 0.96% 12,096,341
2015-03-04 2015-03-02 127.329 92,582 +2,238 0.93% 11,788,333
2015-03-03 2015-02-27 132.289 90,344 +532 0.91% 11,951,555
2015-03-02 2015-02-26 130.636 89,812 +3,132 0.90% 11,732,662
2015-02-27 2015-02-25 125.675 86,680 +61 0.87% 10,893,504
2015-02-25 2015-02-23 122.368 86,619 -363 0.87% 10,599,368
2015-02-24 2015-02-18 127.329 86,982 +677 0.88% 11,075,293
2015-02-23 2015-02-16 119.060 86,305 +254 0.87% 10,275,514
2015-02-17 2015-02-13 122.368 86,051 +121 0.87% 10,529,864
2015-02-13 2015-02-11 124.021 85,930 +230 0.86% 10,657,152
2015-02-12 2015-02-10 124.021 85,700 -2,225 0.86% 10,628,628
2015-02-11 2015-02-09 125.675 87,925 +24 0.89% 11,049,969
2015-02-10 2015-02-06 137.250 87,901 -12 0.88% 12,064,436
2015-02-06 2015-02-04 138.904 87,913 +84 0.88% 12,211,457
2015-02-05 2015-02-03 140.558 87,829 +73 0.88% 12,345,025
2015-02-04 2015-02-02 143.865 87,756 +484 0.88% 12,624,994
2015-02-03 2015-01-30 148.826 87,272 +846 0.88% 12,988,307
2015-02-02 2015-01-29 145.518 86,426 -1,379 0.87% 12,576,569
2015-01-30 2015-01-28 148.826 87,805 -3,084 0.88% 13,067,631
2015-01-27 2015-01-23 168.669 90,889 +1,331 0.91% 15,330,157
2015-01-26 2015-01-22 158.747 89,558 +4,233 0.90% 14,217,090
2015-01-23 2015-01-21 140.558 85,325 +181 0.86% 11,993,069
2015-01-21 2015-01-19 143.865 85,144 -423 0.86% 12,249,219
2015-01-20 2015-01-16 152.133 85,567 +181 0.86% 13,017,549
2015-01-16 2015-01-14 162.055 85,386 -665 0.86% 13,837,188
2015-01-15 2015-01-13 163.708 86,051 -1,935 0.87% 14,087,250
2015-01-14 2015-01-12 158.747 87,986 -1,451 0.89% 13,967,540
2015-01-13 2015-01-09 178.591 89,437 +2,781 0.90% 15,972,617
2015-01-12 2015-01-08 148.826 86,656 +1,694 0.87% 12,896,630
2015-01-09 2015-01-07 205.049 84,962 -311 0.86% 17,421,338
2015-01-08 2015-01-06 221.585 85,273 +181 0.86% 18,895,198
2015-01-07 2015-01-05 228.199 85,092 +60 0.86% 19,417,930
2015-01-02 2014-12-29 238.121 85,032 +182 0.86% 20,247,900
2014-12-30 2014-12-24 251.350 84,850 +302 0.85% 21,327,038
2014-12-23 2014-12-19 274.501 84,548 -121 0.85% 23,208,471
2014-12-22 2014-12-18 274.501 84,669 +3,024 0.85% 23,241,686
2014-12-19 2014-12-17 261.272 81,645 +605 0.82% 21,331,519
2014-12-18 2014-12-16 294.344 81,040 +604 0.82% 23,853,633
2014-12-16 2014-12-12 254.657 80,436 +363 0.81% 20,483,600
2014-12-15 2014-12-11 251.350 80,073 +847 0.81% 20,126,339
2014-12-12 2014-12-10 267.886 79,226 -182 0.80% 21,223,541
2014-12-11 2014-12-09 277.808 79,408 +3,871 0.80% 22,060,159
2014-12-10 2014-12-08 284.422 75,537 -1,331 0.76% 21,484,403
2014-12-09 2014-12-05 291.037 76,868 +907 0.77% 22,371,410
2014-12-05 2014-12-03 294.344 75,961 +1,875 0.76% 22,358,660
2014-12-04 2014-12-02 304.266 74,086 +423 0.75% 22,541,825
2014-12-03 2014-12-01 317.495 73,663 +2,722 0.74% 23,387,604
2014-12-01 2014-11-27 324.109 70,941 -786 0.71% 22,992,621
2014-11-28 2014-11-26 350.567 71,727 +544 0.72% 25,145,115
2014-11-27 2014-11-25 350.567 71,183 +2,177 0.72% 24,954,407
2014-11-26 2014-11-24 284.422 69,006 -121 0.69% 19,626,841
2014-11-25 2014-11-21 267.886 69,127 +2,419 0.70% 18,518,160
2014-11-21 2014-11-19 287.729 66,708 +3,689 0.67% 19,193,858
2014-11-20 2014-11-18 297.651 63,019 -303 0.63% 18,757,680
2014-11-19 2014-11-17 307.573 63,322 +121 0.64% 19,476,130
2014-11-17 2014-11-13 287.729 63,201 +4,838 0.64% 18,184,791
2014-11-13 2014-11-11 340.645 58,363 +1,089 0.59% 19,881,078
2014-11-12 2014-11-10 373.718 57,274 +484 0.58% 21,404,301
2014-11-11 2014-11-07 370.410 56,790 +967 0.57% 21,035,604
2014-11-10 2014-11-06 377.025 55,823 -4,293 0.56% 21,046,657
2014-11-07 2014-11-05 386.947 60,116 +2,358 0.61% 23,261,678
2014-11-06 2014-11-04 390.254 57,758 -5,443 0.58% 22,540,277
2014-11-05 2014-11-03 320.802 63,201 +424 0.64% 20,274,996
2014-11-04 2014-10-31 274.501 62,777 +121 0.63% 17,232,320
2014-11-03 2014-10-30 267.886 62,656 -968 0.63% 16,784,669
2014-10-31 2014-10-29 274.501 63,624 -8,103 0.64% 17,464,822
2014-10-30 2014-10-28 287.729 71,727 +604 0.72% 20,637,972
2014-10-29 2014-10-27 251.350 71,123 -3,205 0.72% 17,876,758
2014-10-28 2014-10-24 211.663 74,328 +907 0.75% 15,732,492
2014-10-23 2014-10-21 168.669 73,421 -242 0.74% 12,383,847
2014-10-22 2014-10-20 150.479 73,663 -1,511 0.74% 11,084,750
2014-10-21 2014-10-17 147.172 75,174 -1,633 0.76% 11,063,506
2014-10-20 2014-10-16 140.558 76,807 -605 0.77% 10,795,800
2014-10-17 2014-10-15 143.865 77,412 -786 0.78% 11,136,857
2014-10-15 2014-10-13 142.211 78,198 -181 0.79% 11,120,625
2014-10-14 2014-10-10 148.826 78,379 +302 0.79% 11,664,801
2014-10-13 2014-10-09 145.518 78,077 -907 0.79% 11,361,637
2014-10-10 2014-10-08 142.211 78,984 -2,177 0.80% 11,232,403
2014-10-09 2014-10-07 150.479 81,161 +1,209 0.82% 12,213,043
2014-10-08 2014-10-06 153.786 79,952 +242 0.80% 12,295,534
2014-10-07 2014-10-03 145.518 79,710 +13,486 0.80% 11,599,268
2014-10-06 2014-09-30 132.289 66,224 -1,028 0.67% 8,760,734
2014-10-03 2014-09-29 132.289 67,252 +3,023 0.68% 8,896,728
2014-09-30 2014-09-26 130.636 64,229 +968 0.65% 8,390,607
2014-09-29 2014-09-25 125.675 63,261 +2,116 0.64% 7,950,323
2014-09-26 2014-09-24 140.558 61,145 +2,178 0.62% 8,594,388
2014-09-25 2014-09-23 147.172 58,967 -41,001 0.59% 8,678,290
2014-09-24 2014-09-22 130.636 99,968 +4,411 1.01% 13,059,399
2014-09-23 2014-09-19 104.178 95,557 -6,833 0.96% 9,954,929
2014-09-22 2014-09-18 82.019 102,390 -5,504 1.03% 8,397,970
2014-09-19 2014-09-17 81.689 107,894 +5,564 1.09% 8,813,722
2014-09-18 2014-09-16 87.642 102,330 +786 1.03% 8,968,379
2014-09-17 2014-09-15 84.335 101,544 -14,816 1.02% 8,563,663
2014-09-16 2014-09-12 67.137 116,360 -17,477 1.17% 7,812,047
2014-09-15 2014-09-11 72.428 133,837 -22,919 1.35% 9,693,607
2014-09-12 2014-09-10 64.491 156,756 +2,419 1.58% 10,109,365
2014-09-11 2014-09-08 58.538 154,337 -3,810 1.55% 9,034,589
2014-09-10 2014-09-05 48.616 158,147 -2,963 1.59% 7,688,531
2014-09-08 2014-09-04 43.656 161,110 +2,116 1.62% 7,033,339
2014-09-05 2014-09-03 38.695 158,994 +11,369 1.60% 6,152,218
2014-09-04 2014-09-02 34.065 147,625 +106,071 1.49% 5,028,775
2014-09-03 2014-09-01 38.695 41,554 +5,201 0.42% 1,607,918
2014-09-02 2014-08-29 40.348 36,353 +2,660 0.37% 1,466,781
2014-09-01 2014-08-28 39.687 33,693 +605 0.34% 1,337,168
2014-08-29 2014-08-27 39.687 33,088 -4,354 0.33% 1,313,158
2014-08-28 2014-08-26 43.986 37,442 -1,089 0.38% 1,646,932
2014-08-27 2014-08-25 45.309 38,531 +2,419 0.39% 1,745,806
2014-08-26 2014-08-22 50.601 36,112 -786 0.36% 1,827,293
2014-08-25 2014-08-21 55.892 36,898 -38,763 0.37% 2,062,313
2014-08-22 2014-08-20 62.837 75,661 -303 0.76% 4,754,346
2014-08-21 2014-08-19 61.184 75,964 +2,601 0.76% 4,647,770
2014-08-20 2014-08-18 58.207 73,363 +11,732 0.74% 4,270,265
2014-08-19 2014-08-15 62.176 61,631 +11,490 0.62% 3,831,971
2014-08-18 2014-08-14 72.098 50,141 +5,019 0.50% 3,615,052
2014-08-15 2014-08-13 79.043 45,122 -7,196 0.45% 3,566,575
2014-08-14 2014-08-12 59.200 52,318 -18,052 0.53% 3,097,200
2014-08-13 2014-08-11 59.530 70,370 +29,814 0.71% 4,189,143
2014-08-12 2014-08-08 52.916 40,556 -10,825 0.41% 2,146,052
2014-08-11 2014-08-07 48.947 51,381 -4,657 0.52% 2,514,950
2014-08-08 2014-08-06 51.924 56,038 -3,568 0.56% 2,909,694
2014-08-07 2014-08-05 47.624 59,606 +7,318 0.60% 2,838,687
2014-08-06 2014-08-04 46.301 52,288 +7,861 0.53% 2,421,002
2014-08-05 2014-08-01 39.356 44,427 +13,063 0.45% 1,748,473
2014-08-04 2014-07-31 39.687 31,364 +12,941 0.32% 1,244,738
2014-08-01 2014-07-30 37.041 18,423 +605 0.19% 682,407
2014-07-31 2014-07-29 36.710 17,818 +3,870 0.18% 654,104
2014-07-30 2014-07-28 36.710 13,948 -423 0.14% 512,035
2014-07-29 2014-07-25 37.702 14,371 +6,289 0.14% 541,822
2014-07-28 2014-07-24 37.041 8,082 -1,149 0.08% 299,366
2014-07-25 2014-07-23 36.710 9,231 +484 0.09% 338,873
2014-07-24 2014-07-22 36.380 8,747 +2,721 0.09% 318,212
2014-07-23 2014-07-21 42.002 6,026 -2,056 0.06% 253,103
2014-07-22 2014-07-18 41.340 8,082 -5,745 0.08% 334,113
2014-07-21 2014-07-17 36.049 13,827 +5,563 0.14% 498,448
2014-07-08 2014-07-04 58.869 8,264 +1,815 0.08% 486,492
2014-07-07 2014-07-03 28.773 6,449 -484 0.06% 185,557
2014-07-03 2014-06-30 20.174 6,933 -121 0.07% 139,867
2014-07-02 2014-06-27 20.836 7,054 -544 0.07% 146,974
2014-06-27 2014-06-25 18.521 7,598 -61 0.08% 140,719
2014-06-26 2014-06-24 18.851 7,659 -4,535 0.08% 144,382
2014-06-25 2014-06-23 18.521 12,194 +242 0.12% 225,839
2014-06-23 2014-06-19 23.151 11,952 +60 0.12% 276,697
2014-06-17 2014-06-13 23.812 11,892 +3,637 0.12% 283,173
2014-06-11 2014-06-09 23.812 8,255 -725 0.12% 196,569
2014-06-09 2014-06-05 23.151 8,980 -363 0.14% 207,893
2014-05-27 2014-05-23 26.458 9,343 -61 0.14% 247,196
2014-05-23 2014-05-21 28.112 9,404 +968 0.14% 264,361
2014-05-21 2014-05-19 28.773 8,436 -121 0.13% 242,729
2014-05-08 2014-05-05 29.104 8,557 +60 0.13% 249,040
2014-05-05 2014-04-30 25.785 8,497 -2,441 0.13% 219,097
2014-05-02 2014-04-29 27.332 10,938 -233 0.13% 298,961
2014-04-30 2014-04-28 27.074 11,171 +155 0.13% 302,449
2014-04-29 2014-04-25 28.622 11,016 -1,551 0.13% 315,296
2014-04-28 2014-04-24 28.879 12,567 -621 0.15% 362,928
2014-04-15 2014-04-11 33.779 13,188 -310 0.16% 445,473
2014-04-10 2014-04-08 29.395 13,498 -310 0.16% 396,776
2014-04-08 2014-04-04 29.137 13,808 +465 0.18% 402,328
2014-04-07 2014-04-03 30.942 13,343 -155 0.17% 412,863
2014-04-01 2014-03-28 28.879 13,498 +77 0.17% 389,815
2014-03-28 2014-03-26 30.169 13,421 -930 0.17% 404,894
2014-03-20 2014-03-18 32.747 14,351 -466 0.18% 469,956
2014-03-13 2014-03-11 33.779 14,817 -155 0.19% 500,498
2014-03-12 2014-03-10 33.263 14,972 +776 0.19% 498,013
2014-03-07 2014-03-05 33.521 14,196 -1,474 0.18% 475,861
2014-03-06 2014-03-04 32.489 15,670 +1,164 0.20% 509,109
2014-03-03 2014-02-27 30.684 14,506 -7,059 0.19% 445,108
2014-02-27 2014-02-25 30.169 21,565 +155 0.28% 650,588
2014-02-26 2014-02-24 30.942 21,410 -37,308 0.27% 662,474
2014-02-25 2014-02-21 32.489 58,718 +7,059 0.75% 1,907,712
2014-02-24 2014-02-20 32.489 51,659 +77 0.66% 1,678,369
2014-02-21 2014-02-19 35.584 51,582 -8,687 0.66% 1,835,474
2014-02-13 2014-02-11 25.012 60,269 +155 0.77% 1,507,428
2014-02-05 2014-01-30 26.817 60,114 -3,878 0.77% 1,612,055
2014-01-28 2014-01-24 26.559 63,992 +77 0.82% 1,699,550
2014-01-27 2014-01-23 28.106 63,915 -5,274 0.82% 1,796,388
2014-01-24 2014-01-22 27.332 69,189 -4,111 0.88% 1,891,097
2014-01-16 2014-01-14 27.332 73,300 -7,756 0.94% 2,003,460
2014-01-14 2014-01-10 29.137 81,056 +1,318 1.03% 2,361,753
2014-01-03 2013-12-31 28.364 79,738 -3,257 1.02% 2,261,668
2014-01-02 2013-12-27 27.590 82,995 -1,009 1.06% 2,289,848
2013-12-27 2013-12-20 26.817 84,004 +156 1.07% 2,252,704
2013-12-17 2013-12-13 31.458 83,848 +155 1.07% 2,637,688
2013-12-16 2013-12-12 31.716 83,693 -1,552 1.07% 2,654,393
2013-12-12 2013-12-10 31.716 85,245 -4 1.09% 2,703,616
2013-12-11 2013-12-09 33.779 85,249 +11,635 1.09% 2,879,596
2013-11-25 2013-11-21 38.162 73,614 +2,947 0.94% 2,809,267
2013-11-22 2013-11-20 39.194 70,667 -543 0.90% 2,769,690
2013-11-21 2013-11-19 38.936 71,210 +2,017 0.91% 2,772,610
2013-11-15 2013-11-13 38.678 69,193 -155 0.88% 2,676,236
2013-11-14 2013-11-12 34.552 69,348 +155 0.88% 2,396,126
2013-11-13 2013-11-11 35.584 69,193 +1,707 0.88% 2,462,137
2013-11-12 2013-11-08 38.162 67,486 +4,731 0.86% 2,575,410
2013-11-11 2013-11-07 39.194 62,755 +4,576 0.80% 2,459,591
2013-11-06 2013-11-04 55.438 58,179 +28,741 0.74% 3,225,341
2013-11-01 2013-10-30 62.658 29,438 +155 0.75% 1,844,529
2013-10-31 2013-10-29 62.916 29,283 +543 0.75% 1,842,368
2013-10-29 2013-10-25 63.174 28,740 -28,741 0.76% 1,815,615
2013-10-22 2013-10-18 56.727 57,481 -21,873 0.76% 3,260,753
2013-10-21 2013-10-17 58.017 79,354 -23,269 1.05% 4,603,862
2013-10-18 2013-10-16 56.727 102,623 -16,288 1.36% 5,821,546
2013-10-17 2013-10-15 55.438 118,911 -15,978 1.57% 6,592,216
2013-10-16 2013-10-11 55.438 134,889 -23,890 1.78% 7,478,008
2013-10-15 2013-10-10 55.438 158,779 -21,408 2.10% 8,802,427
2013-10-11 2013-10-09 58.661 180,187 -2,637 2.38% 10,570,019
2013-10-10 2013-10-08 60.595 182,824 -8,997 2.42% 11,078,271
2013-10-09 2013-10-07 59.951 191,821 -20,787 2.54% 11,499,793
2013-09-25 2013-09-23 58.017 212,608 +8,997 2.81% 12,334,826
2013-09-24 2013-09-19 56.727 203,611 +6,826 2.69% 11,550,342
2013-09-23 2013-09-18 58.017 196,785 +21,873 2.60% 11,416,827
2013-09-19 2013-09-17 58.017 174,912 +6,670 2.31% 10,147,827
2013-09-18 2013-09-16 55.438 168,242 +621 2.23% 9,327,039
2013-09-17 2013-09-13 46.413 167,621 +10,548 2.22% 7,779,861
2013-09-04 2013-09-02 47.703 157,073 -620 2.08% 7,492,801
2013-07-31 2013-07-29 55.438 157,693 +620 2.09% 8,742,221
2013-07-26 2013-07-24 55.438 157,073 +155,128 2.13% 8,707,850
2013-07-03 2013-06-28 54.149 1,945 -465 0.03% 105,320
2013-07-02 2013-06-27 59.306 2,410 +465 0.03% 142,928
2013-06-06 2013-06-04 43.835 1,945 +155 0.03% 85,259
2013-04-05 2013-04-02 90.248 1,790 -1,551 0.06% 161,544
2013-04-02 2013-03-27 90.248 3,341 -1,241 0.11% 301,520
2013-03-15 2013-03-13 97.984 4,582 +1,396 0.17% 448,962
2013-03-13 2013-03-11 113.455 3,186 +1,241 0.12% 361,468
2013-03-11 2013-03-07 110.876 1,945 -776 0.07% 215,655
2013-03-08 2013-03-06 113.455 2,721 -2,327 0.10% 308,711
2013-03-07 2013-03-05 96.695 5,048 +466 0.19% 488,114
2013-02-26 2013-02-22 65.752 4,582 +155 0.17% 301,277
2013-02-25 2013-02-21 77.356 4,427 +1,241 0.17% 342,454
2013-02-22 2013-02-20 78.645 3,186 +465 0.12% 250,563
2013-02-21 2013-02-19 74.777 2,721 -310 0.10% 203,469
2013-02-20 2013-02-18 76.066 3,031 -620 0.11% 230,557
2013-02-08 2013-02-06 41.256 3,651 +1,241 0.14% 150,627
2013-02-07 2013-02-05 39.967 2,410 +465 0.09% 96,321
2012-12-28 2012-12-24 32.876 1,945 -621 0.07% 63,944
2012-12-21 2012-12-19 31.716 2,566 +621 0.10% 81,383
2012-06-20 2012-06-18 28.364 1,945 -20 0.08% 55,167
2012-02-24 2012-02-22 52.860 1,965 -620 0.08% 103,869
2012-02-22 2012-02-20 45.124 2,585 -155 0.11% 116,646
2012-02-13 2012-02-09 53.504 2,740 +620 0.11% 146,602
2012-02-10 2012-02-08 48.347 2,120 -775 0.09% 102,496
2012-01-27 2012-01-20 43.190 2,895 +155 0.12% 125,036
2012-01-18 2012-01-16 45.124 2,740 -311 0.11% 123,640
2012-01-17 2012-01-13 41.256 3,051 +311 0.13% 125,873
2011-11-28 2011-11-24 62.529 2,740 -1,241 0.11% 171,330
2011-11-17 2011-11-15 99.273 3,981 -155 0.16% 395,206
2011-11-15 2011-11-11 96.695 4,136 -621 0.17% 399,929
2011-11-14 2011-11-10 99.273 4,757 +742 0.20% 472,242
2011-11-11 2011-11-09 110.876 4,015 +621 0.17% 445,169
2011-11-10 2011-11-08 95.405 3,394 -98 0.14% 323,806
2011-11-09 2011-11-07 110.876 3,492 -704 0.14% 387,181
2011-11-08 2011-11-04 131.505 4,196 -5,561 0.17% 551,793
2011-11-02 2011-10-31 295.270 9,757 +126 0.40% 2,880,950
2011-10-14 2011-10-12 295.270 9,631 -126 1.51% 2,843,746
2011-10-13 2011-10-11 295.270 9,757 +8,537 1.51% 2,880,950
2011-10-11 2011-10-07 295.270 1,220 -8,537 0.19% 360,230
2009-04-27 2009-04-23 290.179 9,757 -609 1.51% 2,831,279
2009-04-23 2009-04-21 300.361 10,366 +256 1.61% 3,113,542
2009-04-20 2009-04-16 290.179 10,110 +6 1.57% 2,933,712
2009-04-17 2009-04-15 285.088 10,104 +324 1.57% 2,880,533
2009-04-16 2009-04-14 279.998 9,780 +2,194 1.52% 2,738,376
2009-04-15 2009-04-09 259.634 7,586 +98 1.18% 1,969,584
2009-04-08 2009-04-06 264.725 7,488 +45 1.16% 1,982,260
2009-04-07 2009-04-03 248.434 7,443 -59 1.15% 1,849,095
2009-03-31 2009-03-27 234.180 7,502 -391 1.16% 1,756,816
2009-03-30 2009-03-26 217.889 7,893 -237 1.23% 1,719,798
2009-03-27 2009-03-25 197.526 8,130 +746 1.26% 1,605,882
2009-03-26 2009-03-24 194.471 7,384 +580 1.15% 1,435,974
2009-03-25 2009-03-23 190.398 6,804 +4 1.06% 1,295,470
2009-03-24 2009-03-20 179.198 6,800 -99 1.06% 1,218,549
2009-03-20 2009-03-18 185.307 6,899 +85 1.07% 1,278,436
2009-03-19 2009-03-17 193.453 6,814 +137 1.06% 1,318,188
2009-03-18 2009-03-16 192.435 6,677 +205 1.04% 1,284,886
2009-03-12 2009-03-10 197.526 6,472 +49 1.00% 1,278,385
2009-03-09 2009-03-05 209.744 6,423 +98 1.00% 1,347,183
2009-03-05 2009-03-03 204.653 6,325 +247 0.98% 1,294,428
2009-03-02 2009-02-26 244.361 6,078 +289 0.94% 1,485,229
2009-02-27 2009-02-25 252.507 5,789 +360 0.90% 1,461,762
2009-02-26 2009-02-24 247.416 5,429 +314 0.85% 1,343,221
2009-02-25 2009-02-23 248.434 5,115 +98 0.80% 1,270,741
2009-02-23 2009-02-19 259.634 5,017 +415 0.78% 1,302,584
2009-02-18 2009-02-16 290.179 4,602 -197 0.72% 1,335,405
2009-02-17 2009-02-13 250.470 4,799 +197 0.75% 1,202,008
2009-02-16 2009-02-12 274.907 4,602 +398 0.72% 1,265,120
2009-02-13 2009-02-11 305.452 4,204 -255 0.66% 1,284,119
2009-02-12 2009-02-10 295.270 4,459 +255 0.70% 1,316,609
2009-02-10 2009-02-06 381.815 4,204 +187 0.66% 1,605,149
2009-02-09 2009-02-05 386.906 4,017 +1,513 0.63% 1,554,200
2009-02-06 2009-02-04 397.087 2,504 +491 0.39% 994,307
2009-02-05 2009-02-03 391.997 2,013 +147 0.31% 789,089
2009-02-04 2009-02-02 391.997 1,866 +20 0.29% 731,465
2009-01-16 2009-01-14 376.724 1,846 +575 0.29% 695,432
2009-01-14 2009-01-12 391.997 1,271 +275 0.20% 498,228
2009-01-13 2009-01-09 407.269 996 +422 0.16% 405,640
2009-01-12 2009-01-08 417.451 574 +105 0.09% 239,617
2009-01-07 2009-01-05 432.723 469 +117 0.08% 202,947
2009-01-06 2009-01-02 417.451 352 +240 0.06% 146,943
2008-08-01 2008-07-30 661.812 112 -77 0.02% 74,123
2008-06-05 2008-06-03 696.812 189 -12 0.03% 131,697
2008-05-15 2008-05-13 696.812 201 -53 0.03% 140,059
2008-02-22 2008-02-20 763.630 254 -209 0.04% 193,962
2008-01-21 2008-01-17 649.085 463 -279 0.07% 300,526
2008-01-14 2008-01-10 649.085 742 -63 0.12% 481,621
2008-01-03 2007-12-31 696.812 805 +210 0.13% 560,934
2008-01-02 2007-12-27 715.903 595 +279 0.09% 425,962
2007-12-17 2007-12-13 696.812 316 -183 0.05% 220,193
2007-12-14 2007-12-12 706.357 499 -157 0.08% 352,472
2007-12-11 2007-12-07 696.812 656 +241 0.10% 457,109
2007-12-07 2007-12-05 734.993 415 +65 0.07% 305,022
2007-11-30 2007-11-28 763.630 350 +19 0.06% 267,270
2007-11-15 2007-11-13 811.356 331 +63 0.05% 268,559
2007-11-13 2007-11-09 839.993 268 -9 0.04% 225,118
2007-11-12 2007-11-08 830.447 277 -94 0.04% 230,034
2007-11-08 2007-11-06 849.538 371 -63 0.06% 315,179
2007-11-01 2007-10-30 839.993 434 -10 0.07% 364,557
2007-10-31 2007-10-29 868.629 444 +61 0.07% 385,671
2007-10-30 2007-10-26 868.629 383 -13 0.06% 332,685
2007-10-18 2007-10-16 925.901 396 -21 0.06% 366,657
2007-10-16 2007-10-12 964.082 417 -63 0.07% 402,022
2007-10-15 2007-10-11 983.173 480 -52 0.08% 471,923
2007-10-12 2007-10-10 1002.264 532 -107 0.08% 533,204
2007-10-11 2007-10-09 849.538 639 +31 0.10% 542,855
2007-10-10 2007-10-08 849.538 608 +185 0.10% 516,519
2007-10-05 2007-10-03 839.993 423 -11 0.07% 355,317
2007-10-02 2007-09-27 849.538 434 +34 0.07% 368,699
2007-09-28 2007-09-25 868.629 400 -11 0.06% 347,451
2007-09-27 2007-09-24 868.629 411 -171 0.07% 357,006
2007-09-25 2007-09-21 897.265 582 +88 0.09% 522,208
2007-09-24 2007-09-20 925.901 494 +152 0.08% 457,395
2007-09-21 2007-09-19 1040.445 342 +47 0.05% 355,832
2007-09-20 2007-09-18 1030.900 295 +23 0.05% 304,115
2007-09-19 2007-09-17 1059.536 272 -21 0.04% 288,194
2007-09-18 2007-09-14 1040.445 293 +27 0.05% 304,850
2007-09-17 2007-09-13 1030.900 266 -42 0.04% 274,219
2007-09-14 2007-09-12 1069.081 308 +42 0.05% 329,277
2007-09-13 2007-09-11 1078.627 266 -115 0.04% 286,915
2007-09-12 2007-09-10 1088.172 381 +104 0.06% 414,594
2007-09-11 2007-09-07 1021.355 277 +61 0.04% 282,915
2007-09-07 2007-09-05 983.173 216 +42 0.03% 212,365
2007-09-06 2007-09-04 983.173 174 -50 0.03% 171,072
2007-09-04 2007-08-31 1002.264 224 +31 0.04% 224,507
2007-09-03 2007-08-30 964.082 193 +32 0.03% 186,068
2007-08-31 2007-08-29 906.810 161 -21 0.03% 145,996
2007-08-29 2007-08-27 954.537 182 +52 0.03% 173,726
2007-08-02 2007-07-31 1364.988 130 -92 0.02% 177,448
2007-08-01 2007-07-30 1317.261 222 +21 0.04% 292,432
2007-07-26 2007-07-24 1374.533 201 -32 0.03% 276,281
2007-07-16 2007-07-12 1240.898 233 +53 0.04% 289,129
2007-07-11 2007-07-09 1307.716 180 +144 0.03% 235,389
2007-07-09 2007-07-05 1269.534 36 -33 0.01% 45,703
2007-07-05 2007-07-03 1317.261 69 -53 0.01% 90,891
2007-07-04 2007-06-29 1307.716 122 -52 0.02% 159,541
2007-06-28 2007-06-26 1393.624 174 +34 0.03% 242,491
2007-06-26 2007-06-22 1412.715 140 0.03% 197,780

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top