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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.580 19,794 +0 0.01% 11,481
2025-10-13 2025-10-09 0.540 19,794 +0 0.01% 10,689
2025-10-10 2025-10-08 0.540 19,794 +0 0.01% 10,689
2025-10-09 2025-10-06 0.510 19,794 +0 0.01% 10,095
2025-10-08 2025-10-03 0.480 19,794 +0 0.01% 9,501
2025-10-06 2025-10-02 0.485 19,794 +0 0.01% 9,600
2025-10-03 2025-09-30 0.500 19,794 +0 0.01% 9,897
2025-10-02 2025-09-29 0.470 19,794 +0 0.01% 9,303
2025-09-30 2025-09-26 0.465 19,794 +0 0.01% 9,204
2025-09-29 2025-09-25 0.445 19,794 +0 0.01% 8,808
2025-09-26 2025-09-24 0.455 19,794 +0 0.01% 9,006
2025-09-25 2025-09-23 0.455 19,794 +0 0.01% 9,006
2025-09-24 2025-09-22 0.455 19,794 +0 0.01% 9,006
2025-09-23 2025-09-19 0.475 19,794 +0 0.01% 9,402
2025-09-22 2025-09-18 0.475 19,794 +0 0.01% 9,402
2025-09-19 2025-09-17 0.475 19,794 +0 0.01% 9,402
2025-09-18 2025-09-16 0.475 19,794 +0 0.01% 9,402
2025-09-17 2025-09-15 0.475 19,794 +0 0.01% 9,402
2025-09-16 2025-09-12 0.475 19,794 +0 0.01% 9,402
2025-09-15 2025-09-11 0.475 19,794 +0 0.01% 9,402
2025-09-12 2025-09-10 0.465 19,794 +0 0.01% 9,204
2025-09-11 2025-09-09 0.465 19,794 +0 0.01% 9,204
2025-09-10 2025-09-08 0.465 19,794 +0 0.01% 9,204
2025-09-09 2025-09-05 0.470 19,794 +0 0.01% 9,303
2025-09-08 2025-09-04 0.475 19,794 +0 0.01% 9,402
2025-09-05 2025-09-03 0.480 19,794 +0 0.01% 9,501
2025-09-04 2025-09-02 0.485 19,794 +0 0.01% 9,600
2025-09-03 2025-09-01 0.485 19,794 +0 0.01% 9,600
2025-09-02 2025-08-29 0.490 19,794 +0 0.01% 9,699
2025-09-01 2025-08-28 0.490 19,794 +0 0.01% 9,699
2025-08-29 2025-08-27 0.490 19,794 +0 0.01% 9,699
2025-08-28 2025-08-26 0.490 19,794 +0 0.01% 9,699
2025-08-27 2025-08-25 0.490 19,794 +0 0.01% 9,699
2025-08-26 2025-08-22 0.465 19,794 +0 0.01% 9,204
2025-08-25 2025-08-21 0.460 19,794 +0 0.01% 9,105
2025-08-22 2025-08-20 0.470 19,794 +0 0.01% 9,303
2025-08-21 2025-08-19 0.485 19,794 +0 0.01% 9,600
2025-08-20 2025-08-18 0.485 19,794 +0 0.01% 9,600
2025-08-19 2025-08-15 0.465 19,794 +0 0.01% 9,204
2025-08-18 2025-08-14 0.475 19,794 +0 0.01% 9,402
2025-08-15 2025-08-13 0.475 19,794 +0 0.01% 9,402
2025-08-14 2025-08-12 0.480 19,794 +0 0.01% 9,501
2025-08-13 2025-08-11 0.440 19,794 +0 0.01% 8,709
2025-08-12 2025-08-08 0.440 19,794 +0 0.01% 8,709
2025-08-11 2025-08-07 0.445 19,794 -4 0.01% 8,808
2025-07-24 2025-07-22 0.550 19,798 -100 0.01% 10,889
2025-06-12 2025-06-10 0.650 19,898 -164,000 0.01% 12,934
2025-06-06 2025-06-04 0.530 183,898 -180 0.06% 97,466
2025-04-29 2025-04-25 0.390 184,078 -80,000 0.06% 71,790
2025-04-14 2025-04-10 0.395 264,078 +80,000 0.09% 104,311
2025-01-15 2025-01-13 0.580 184,078 +164,000 0.07% 106,765
2024-10-21 2024-10-17 0.720 20,078 -180 0.01% 14,456
2024-06-18 2024-06-14 0.650 20,258 -280 0.01% 13,168
2024-05-20 2024-05-16 0.720 20,538 -6 0.01% 14,787
2023-11-13 2023-11-09 1.050 20,544 -24,000 0.01% 21,571
2023-11-10 2023-11-08 0.990 44,544 -24,000 0.02% 44,099
2023-11-01 2023-10-30 0.680 68,544 -4,000 0.03% 46,610
2023-10-18 2023-10-16 0.640 72,544 -96,130 0.03% 46,428
2023-10-17 2023-10-13 0.650 168,674 +48,000 0.07% 109,638
2023-10-13 2023-10-11 0.700 120,674 +100,000 0.05% 84,472
2023-10-05 2023-10-03 0.770 20,674 -4,000 0.01% 15,919
2023-09-29 2023-09-27 0.720 24,674 +4,000 0.02% 17,765
2023-09-06 2023-09-04 0.882 20,674 +2,147 0.02% 18,229
2023-07-26 2023-07-24 0.983 18,527 -3,539 0.02% 18,221
2023-07-18 2023-07-13 0.972 22,066 +3,539 0.02% 21,452
2023-07-13 2023-07-11 1.063 18,527 -63,693 0.02% 19,687
2023-03-29 2023-03-27 1.820 82,220 -5 0.08% 149,640
2023-03-23 2023-03-21 2.114 82,225 -7,077 0.08% 173,816
2023-03-03 2023-03-01 1.696 89,302 -21,231 0.09% 151,425
2023-02-10 2023-02-08 1.650 110,533 -7,077 0.11% 182,428
2023-02-09 2023-02-07 1.684 117,610 -97,307 0.11% 198,096
2023-02-07 2023-02-03 1.775 214,917 -3,539 0.21% 381,431
2023-01-31 2023-01-27 1.865 218,456 -10,615 0.21% 407,468
2023-01-30 2023-01-26 1.899 229,071 +7,077 0.22% 435,036
2023-01-26 2023-01-19 1.549 221,994 +7,077 0.22% 343,801
2023-01-20 2023-01-18 1.707 214,917 -35,385 0.21% 366,854
2023-01-19 2023-01-17 1.809 250,302 -7,077 0.24% 452,720
2023-01-18 2023-01-16 1.899 257,379 -10,615 0.25% 488,796
2023-01-17 2023-01-13 8.761 267,994 +152,154 0.26% 2,347,860
2023-01-12 2023-01-10 8.670 115,840 -1,257 0.11% 1,004,383
2022-12-21 2022-12-19 4.239 117,097 -88 0.11% 496,389
2022-12-06 2022-12-02 4.296 117,185 -17,692 0.11% 503,386
2022-12-01 2022-11-29 3.561 134,877 +15,808 0.13% 480,279
2022-11-30 2022-11-28 3.561 119,069 -265,385 0.12% 423,989
2022-11-29 2022-11-25 3.199 384,454 -17,692 0.37% 1,229,918
2022-11-28 2022-11-24 3.516 402,146 -194,616 0.39% 1,413,805
2022-11-08 2022-11-04 2.012 596,762 +406,924 0.58% 1,200,789
2022-11-07 2022-11-03 1.673 189,838 +35,384 0.18% 317,607
2022-11-04 2022-11-02 1.447 154,454 +17,692 0.15% 223,488
2022-11-02 2022-10-31 1.243 136,762 +17,693 0.13% 170,061
2022-10-05 2022-09-30 2.363 119,069 -885 0.12% 281,313
2022-05-25 2022-05-23 0.644 119,954 -141,538 0.12% 77,292
2022-05-17 2022-05-13 0.723 261,492 +17,692 0.54% 189,184
2022-05-12 2022-05-10 0.870 243,800 +53,077 0.50% 212,212
2022-05-11 2022-05-06 0.848 190,723 +70,769 0.39% 161,700
2022-04-29 2022-04-27 1.017 119,954 -79,394 0.25% 122,040
2022-04-08 2022-04-06 0.983 199,348 -6,856 0.41% 196,054
2022-02-25 2022-02-23 1.246 206,204 +13,475 0.43% 256,879
2022-02-24 2022-02-22 0.827 192,729 -1 0.43% 159,350
2022-02-23 2022-02-21 0.876 192,730 -89,500 0.43% 168,912
2022-01-25 2022-01-21 0.959 282,230 -3,024 0.43% 270,686
2022-01-20 2022-01-18 0.777 285,254 -14,514 0.43% 221,699
2022-01-19 2022-01-17 0.761 299,768 -7,256 0.45% 228,023
2022-01-18 2022-01-14 0.761 307,024 -8,467 0.46% 233,542
2022-01-17 2022-01-13 0.810 315,491 -30,236 0.48% 255,634
2022-01-11 2022-01-07 0.744 345,727 -13,002 0.52% 257,265
2021-12-28 2021-12-22 0.860 358,729 -19,993 0.54% 308,464
2021-12-23 2021-12-21 0.909 378,722 +6,048 0.57% 344,444
2021-12-20 2021-12-16 1.025 372,674 -82,244 0.56% 382,081
2021-12-14 2021-12-10 1.141 454,918 +24,189 0.69% 519,060
2021-12-13 2021-12-09 1.124 430,729 +24,189 0.65% 484,338
2021-12-07 2021-12-03 1.224 406,540 +6,048 0.61% 497,474
2021-11-12 2021-11-10 1.323 400,492 -31,446 0.61% 529,809
2021-11-11 2021-11-09 1.323 431,938 -97,968 0.65% 571,408
2021-11-05 2021-11-03 1.389 529,906 -16,932 0.80% 736,060
2021-11-04 2021-11-02 1.472 546,838 -70,149 0.83% 804,792
2021-09-23 2021-09-20 1.670 616,987 -12 0.93% 1,030,463
2021-08-19 2021-08-17 1.720 616,999 -3,629 1.02% 1,061,092
2021-07-19 2021-07-15 1.968 620,628 +216,495 1.03% 1,221,275
2021-06-02 2021-05-31 2.001 404,133 +1,210 0.71% 808,621
2021-05-10 2021-05-06 2.166 402,923 -12,095 0.70% 872,828
2021-04-23 2021-04-21 2.547 415,018 +12,095 0.73% 1,056,873
2021-04-15 2021-04-13 2.547 402,923 +302 0.70% 1,026,072
2021-03-31 2021-03-29 2.811 402,621 +82,244 0.70% 1,131,828
2021-03-29 2021-03-25 2.894 320,377 +121 0.56% 927,117
2021-03-10 2021-03-08 2.910 320,256 -2,419 0.56% 932,063
2021-02-01 2021-01-28 3.274 322,675 -1,209 0.56% 1,056,491
2021-01-19 2021-01-15 3.489 323,884 -121 0.57% 1,130,074
2021-01-13 2021-01-11 3.390 324,005 -1,815 0.57% 1,098,350
2021-01-08 2021-01-06 3.522 325,820 -2,419 0.57% 1,147,605
2020-12-23 2020-12-21 3.440 328,239 +2,419 0.57% 1,128,986
2020-12-22 2020-12-18 3.704 325,820 +3,629 0.57% 1,206,871
2020-12-15 2020-12-11 3.473 322,191 -2,419 0.56% 1,118,840
2020-12-10 2020-12-08 3.605 324,610 +2,419 0.57% 1,170,182
2020-12-09 2020-12-07 3.688 322,191 -4,838 0.56% 1,188,101
2020-12-08 2020-12-04 3.952 327,029 -37,494 0.57% 1,292,466
2020-12-07 2020-12-03 4.630 364,523 +42,332 0.64% 1,687,789
2020-12-04 2020-12-02 5.292 322,191 -6,350 0.56% 1,704,898
2020-12-01 2020-11-27 3.258 328,541 -2,419 0.57% 1,070,264
2020-11-27 2020-11-25 3.390 330,960 -11,804 0.58% 1,121,927
2020-11-26 2020-11-24 3.158 342,764 -7,257 0.60% 1,082,589
2020-10-30 2020-10-28 3.340 350,021 -4,838 0.61% 1,169,178
2020-10-16 2020-10-14 3.721 354,859 +2,419 0.62% 1,320,303
2020-10-15 2020-10-12 3.886 352,440 +2,237 0.62% 1,369,582
2020-08-24 2020-08-20 3.043 350,203 -4,837 0.61% 1,065,547
2020-08-19 2020-08-17 3.208 355,040 +3,628 0.62% 1,138,975
2020-08-11 2020-08-07 3.026 351,412 -605 0.92% 1,063,415
2020-07-31 2020-07-29 3.142 352,017 -2,419 0.92% 1,105,993
2020-07-30 2020-07-28 3.092 354,436 +3,629 0.93% 1,096,010
2020-07-29 2020-07-27 2.927 350,807 -3,992 0.92% 1,026,778
2020-07-09 2020-07-07 2.596 354,799 -604 0.93% 921,122
2020-07-07 2020-07-03 2.927 355,403 -303 0.93% 1,040,230
2020-05-26 2020-05-22 3.307 355,706 -1,511 0.93% 1,176,403
2020-05-25 2020-05-21 3.969 357,217 -3,024 0.94% 1,417,681
2020-05-21 2020-05-19 4.299 360,241 +5,442 0.95% 1,548,822
2020-05-20 2020-05-18 4.299 354,799 -907 0.93% 1,525,425
2020-05-18 2020-05-14 4.961 355,706 +2,117 0.93% 1,764,605
2020-05-12 2020-05-08 5.622 353,589 -3,024 0.93% 1,987,983
2020-05-07 2020-05-05 5.953 356,613 +5 0.94% 2,122,926
2020-05-04 2020-04-28 6.614 356,608 +907 0.94% 2,358,773
2020-04-29 2020-04-27 6.945 355,701 -1,209 0.94% 2,470,413
2020-04-27 2020-04-23 7.276 356,910 +907 0.95% 2,596,848
2020-04-23 2020-04-21 7.276 356,003 -907 0.94% 2,590,249
2020-04-21 2020-04-17 7.937 356,910 +1,512 0.95% 2,832,925
2020-04-20 2020-04-16 7.607 355,398 -79,196 0.94% 2,703,385
2020-04-17 2020-04-15 8.599 434,594 -3,024 1.15% 3,736,992
2020-04-16 2020-04-14 8.930 437,618 -3,024 1.16% 3,907,725
2020-04-15 2020-04-09 8.268 440,642 -1,814 1.17% 3,643,267
2020-04-14 2020-04-08 8.930 442,456 -2,419 1.17% 3,950,927
2020-04-09 2020-04-07 6.945 444,875 -907 1.18% 3,089,743
2020-04-08 2020-04-06 7.276 445,782 +907 1.18% 3,243,473
2020-04-07 2020-04-03 7.607 444,875 +1,512 1.18% 3,384,005
2020-04-06 2020-04-02 7.937 443,363 +3,024 1.17% 3,519,134
2020-04-03 2020-04-01 7.937 440,339 +4,535 1.17% 3,495,131
2020-04-01 2020-03-30 9.260 435,804 -6,350 1.15% 4,035,658
2020-03-31 2020-03-27 9.260 442,154 +14,212 1.17% 4,094,461
2020-03-30 2020-03-26 9.591 427,942 +1,874 1.13% 4,104,384
2020-03-27 2020-03-25 9.591 426,068 +51,887 1.13% 4,086,411
2020-03-26 2020-03-24 8.268 374,181 +2,914 0.99% 3,093,762
2020-03-25 2020-03-23 7.276 371,267 +2,286 0.98% 2,701,308
2020-03-24 2020-03-20 7.276 368,981 +1,210 0.98% 2,684,675
2020-03-23 2020-03-19 5.622 367,771 +1,512 0.97% 2,067,719
2020-03-20 2020-03-18 5.292 366,259 -883 0.97% 1,938,088
2020-03-18 2020-03-16 4.961 367,142 -1,512 0.97% 1,821,337
2020-03-16 2020-03-12 6.284 368,654 +4,838 0.98% 2,316,529
2020-03-13 2020-03-11 6.945 363,816 -1,814 0.96% 2,526,773
2020-03-11 2020-03-09 6.945 365,630 -4,536 0.97% 2,539,371
2020-03-10 2020-03-06 7.937 370,166 +2,419 0.98% 2,938,143
2020-03-06 2020-03-04 8.599 367,747 +2,758 0.97% 3,162,187
2020-03-05 2020-03-03 9.260 364,989 +2,080 0.97% 3,379,893
2020-03-03 2020-02-28 8.930 362,909 -605 0.96% 3,240,609
2020-03-02 2020-02-27 9.260 363,514 -242 0.96% 3,366,234
2020-02-27 2020-02-25 9.260 363,756 +3,931 0.96% 3,368,475
2020-02-26 2020-02-24 10.252 359,825 +302 0.95% 3,689,080
2020-02-25 2020-02-21 11.575 359,523 -1,306 0.95% 4,161,595
2020-02-24 2020-02-20 12.237 360,829 +3,181 0.96% 4,415,382
2020-02-21 2020-02-19 11.906 357,648 +2,480 0.95% 4,258,174
2020-02-12 2020-02-10 10.252 355,168 +604 0.94% 3,641,335
2020-02-06 2020-02-04 10.583 354,564 +605 0.94% 3,752,405
2020-01-31 2020-01-29 11.906 353,959 -3,024 0.94% 4,214,253
2020-01-23 2020-01-21 12.898 356,983 +16 0.95% 4,604,444
2020-01-21 2020-01-17 12.898 356,967 -25 0.95% 4,604,238
2020-01-17 2020-01-15 12.898 356,992 +2,117 0.95% 4,604,561
2020-01-16 2020-01-14 13.229 354,875 -302 0.94% 4,694,621
2020-01-15 2020-01-13 12.898 355,177 +931 0.94% 4,581,150
2020-01-10 2020-01-08 13.229 354,246 +302 0.94% 4,686,300
2020-01-06 2020-01-02 12.898 353,944 -3,023 0.94% 4,565,247
2019-12-23 2019-12-19 12.567 356,967 +302 0.95% 4,486,181
2019-12-16 2019-12-12 12.898 356,665 +302 0.95% 4,600,343
2019-12-13 2019-12-11 12.567 356,363 -1,088 0.94% 4,478,590
2019-12-11 2019-12-09 13.229 357,451 +786 0.95% 4,728,698
2019-12-04 2019-12-02 11.245 356,665 +302 0.95% 4,010,555
2019-11-29 2019-11-27 12.237 356,363 +2,722 0.94% 4,360,732
2019-11-15 2019-11-13 15.213 353,641 -1,512 0.94% 5,380,040
2019-11-07 2019-11-05 16.205 355,153 +302 0.94% 5,755,415
2019-11-06 2019-11-04 16.205 354,851 +907 0.94% 5,750,521
2019-11-04 2019-10-31 16.205 353,944 -1,100 0.94% 5,735,823
2019-10-24 2019-10-22 16.867 355,044 -907 0.94% 5,988,492
2019-10-23 2019-10-21 18.190 355,951 +592 0.94% 6,474,675
2019-10-18 2019-10-16 15.213 355,359 -605 0.94% 5,406,177
2019-10-14 2019-10-10 16.867 355,964 -423 0.94% 6,004,009
2019-10-10 2019-10-08 17.528 356,387 -302 0.94% 6,246,875
2019-10-09 2019-10-04 17.528 356,689 +423 0.95% 6,252,169
2019-10-08 2019-10-03 18.521 356,266 +133 0.94% 6,598,231
2019-09-27 2019-09-25 18.851 356,133 -60 0.94% 6,713,549
2019-09-23 2019-09-19 19.513 356,193 -1,210 0.94% 6,950,283
2019-09-20 2019-09-18 19.843 357,403 +1,210 0.95% 7,092,095
2019-09-19 2019-09-17 19.513 356,193 +302 0.94% 6,950,283
2019-09-18 2019-09-16 19.843 355,891 -605 0.94% 7,062,092
2019-09-10 2019-09-06 20.174 356,496 -1,753 0.94% 7,191,999
2019-09-09 2019-09-05 19.843 358,249 +302 0.95% 7,108,883
2019-09-02 2019-08-29 19.513 357,947 +302 0.95% 6,984,508
2019-08-30 2019-08-28 19.843 357,645 +303 0.95% 7,096,897
2019-08-29 2019-08-27 20.174 357,342 +302 0.95% 7,209,066
2019-08-23 2019-08-21 20.836 357,040 -605 0.95% 7,439,136
2019-08-22 2019-08-20 21.166 357,645 -1,463 0.95% 7,570,024
2019-08-20 2019-08-16 20.174 359,108 -351 0.95% 7,244,693
2019-08-15 2019-08-13 20.174 359,459 +1,814 0.95% 7,251,775
2019-08-08 2019-08-06 19.513 357,645 -4,983 0.95% 6,978,615
2019-08-07 2019-08-05 20.836 362,628 -762 0.96% 7,555,566
2019-08-06 2019-08-02 21.828 363,390 -1,511 0.96% 7,931,987
2019-08-05 2019-08-01 22.489 364,901 -2,891 0.97% 8,206,332
2019-07-31 2019-07-29 23.481 367,792 -605 0.97% 8,636,260
2019-07-30 2019-07-26 24.143 368,397 -2,903 0.98% 8,894,142
2019-07-29 2019-07-25 24.804 371,300 +3,593 0.98% 9,209,824
2019-07-25 2019-07-23 22.489 367,707 +556 0.97% 8,269,436
2019-07-24 2019-07-22 22.820 367,151 -1,512 0.97% 8,378,358
2019-07-23 2019-07-19 23.151 368,663 -2,576 0.98% 8,534,787
2019-07-22 2019-07-18 22.489 371,239 +1,209 0.98% 8,348,868
2019-07-19 2019-07-17 22.489 370,030 +605 0.98% 8,321,679
2019-07-18 2019-07-16 22.158 369,425 -1,355 0.98% 8,185,895
2019-07-15 2019-07-11 21.166 370,780 -5,140 0.98% 7,848,043
2019-07-11 2019-07-09 21.166 375,920 +1,512 1.00% 7,956,838
2019-07-10 2019-07-08 21.497 374,408 -3,024 0.99% 8,048,660
2019-07-08 2019-07-04 21.828 377,432 -2,902 1.00% 8,238,493
2019-07-05 2019-07-03 21.497 380,334 +2,733 1.01% 8,176,051
2019-07-04 2019-07-02 23.812 377,601 +5,056 1.00% 8,991,471
2019-07-03 2019-06-28 26.127 372,545 -303 0.99% 9,733,543
2019-07-02 2019-06-27 27.781 372,848 -84 0.99% 10,358,007
2019-06-28 2019-06-26 27.781 372,932 +10,970 0.99% 10,360,341
2019-06-26 2019-06-24 26.458 361,962 -1,693 0.96% 9,576,748
2019-06-25 2019-06-21 25.466 363,655 +1,453 0.96% 9,260,734
2019-06-24 2019-06-20 25.135 362,202 +424 0.96% 9,103,943
2019-06-21 2019-06-19 23.812 361,778 +5,987 0.96% 8,614,692
2019-06-13 2019-06-11 25.135 355,791 +326 0.94% 8,942,803
2019-06-12 2019-06-10 25.466 355,465 +302 0.94% 9,052,169
2019-06-05 2019-06-03 27.119 355,163 -628 0.94% 9,631,783
2019-06-04 2019-05-31 26.127 355,791 +1,911 0.94% 9,295,808
2019-05-28 2019-05-24 24.804 353,880 -4,536 0.94% 8,777,733
2019-05-27 2019-05-23 25.135 358,416 +4,838 0.95% 9,008,782
2019-05-22 2019-05-20 28.112 353,578 -3,024 0.94% 9,939,608
2019-05-20 2019-05-16 31.088 356,602 +1,875 0.94% 11,086,047
2019-05-17 2019-05-15 31.419 354,727 +4,173 0.94% 11,145,074
2019-05-16 2019-05-14 25.466 350,554 -363 0.93% 8,927,107
2019-05-15 2019-05-10 27.450 350,917 -2,661 0.93% 9,632,690
2019-05-14 2019-05-09 24.804 353,578 +3,024 0.94% 8,770,242
2019-05-09 2019-05-07 26.458 350,554 -1,512 0.93% 9,274,917
2019-05-08 2019-05-06 27.119 352,066 +181 0.93% 9,547,794
2019-05-03 2019-04-30 31.419 351,885 +605 0.93% 11,055,782
2019-05-02 2019-04-29 31.749 351,280 +302 0.93% 11,152,950
2019-04-30 2019-04-26 33.403 350,978 +327 0.93% 11,723,745
2019-04-25 2019-04-23 34.395 350,651 -907 0.93% 12,060,728
2019-04-18 2019-04-16 35.718 351,558 +5,624 0.93% 12,556,998
2019-04-17 2019-04-15 36.710 345,934 +4,088 0.92% 12,699,345
2019-04-16 2019-04-12 39.356 341,846 +16,267 0.91% 13,453,726
2019-04-15 2019-04-11 33.072 325,579 +3,629 0.86% 10,767,664
2019-04-12 2019-04-10 33.072 321,950 -230 0.85% 10,647,644
2019-04-11 2019-04-09 34.065 322,180 -121 0.85% 10,974,908
2019-04-10 2019-04-08 32.742 322,301 -4,717 0.85% 10,552,660
2019-04-08 2019-04-03 29.765 327,018 +4,233 0.87% 9,733,729
2019-04-04 2019-04-02 33.072 322,785 -24 0.86% 10,675,260
2019-04-03 2019-04-01 33.403 322,809 -2,189 0.86% 10,782,814
2019-04-02 2019-03-29 33.403 324,998 +302 0.86% 10,855,933
2019-04-01 2019-03-28 34.395 324,696 +2,721 0.86% 11,167,999
2019-03-29 2019-03-27 37.041 321,975 -592 0.85% 11,926,288
2019-03-28 2019-03-26 34.395 322,567 -121 0.85% 11,094,772
2019-03-27 2019-03-25 33.403 322,688 +1,125 0.86% 10,778,772
2019-03-26 2019-03-22 39.687 321,563 +580 0.85% 12,761,814
2019-03-25 2019-03-21 39.025 320,983 +1,742 0.85% 12,526,483
2019-03-22 2019-03-20 45.309 319,241 +3,326 0.85% 14,464,530
2019-03-21 2019-03-19 48.286 315,915 +1,173 0.84% 15,254,157
2019-03-20 2019-03-18 48.616 314,742 -448 0.90% 15,301,610
2019-03-19 2019-03-15 48.616 315,190 +963 0.90% 15,323,390
2019-03-18 2019-03-14 46.301 314,227 +7,136 0.90% 14,549,117
2019-03-15 2019-03-13 50.601 307,091 +8,382 0.88% 15,539,020
2019-03-14 2019-03-12 46.632 298,709 -5,056 0.85% 13,929,404
2019-03-13 2019-03-11 49.278 303,765 +133 0.87% 14,968,873
2019-03-12 2019-03-08 45.309 303,632 -7,547 0.87% 13,757,300
2019-03-11 2019-03-07 40.348 311,179 +14,151 0.89% 12,555,535
2019-03-08 2019-03-06 37.372 297,028 -302 0.85% 11,100,459
2019-03-07 2019-03-05 38.033 297,330 -2,685 0.85% 11,308,413
2019-03-06 2019-03-04 39.025 300,015 +5,188 0.86% 11,708,198
2019-03-05 2019-03-01 31.419 294,827 -14,054 0.84% 9,263,092
2019-03-04 2019-02-28 28.773 308,881 -2,322 0.88% 8,887,417
2019-03-01 2019-02-27 26.127 311,203 +2,625 0.89% 8,130,850
2019-02-28 2019-02-26 21.828 308,578 +6,652 0.88% 6,735,564
2019-02-27 2019-02-25 22.158 301,926 +5,442 0.86% 6,690,220
2019-02-26 2019-02-22 21.828 296,484 +2,153 0.85% 6,471,580
2019-02-25 2019-02-21 20.836 294,331 +907 0.84% 6,132,558
2019-02-22 2019-02-20 20.836 293,424 +907 0.84% 6,113,660
2019-02-21 2019-02-19 22.820 292,517 +2,988 0.84% 6,675,216
2019-02-20 2019-02-18 20.505 289,529 -3,024 0.83% 5,936,751
2019-02-19 2019-02-15 23.481 292,553 -3,024 0.84% 6,869,546
2019-02-18 2019-02-14 26.127 295,577 +3,024 0.84% 7,722,587
2019-02-15 2019-02-13 20.505 292,553 +605 0.84% 5,998,758
2019-02-14 2019-02-12 20.505 291,948 -1,210 0.83% 5,986,353
2019-02-13 2019-02-11 14.883 293,158 +1,512 0.84% 4,362,941
2019-02-11 2019-02-04 13.560 291,646 -1,209 0.83% 3,954,622
2019-02-08 2019-01-31 13.560 292,855 -907 0.84% 3,971,016
2019-01-28 2019-01-24 15.544 293,762 -12 0.84% 4,566,238
2019-01-16 2019-01-14 16.205 293,774 +604 0.84% 4,760,741
2019-01-15 2019-01-11 15.875 293,170 -1,512 0.84% 4,653,994
2019-01-14 2019-01-10 15.875 294,682 -9 0.84% 4,677,997
2019-01-09 2019-01-07 16.205 294,691 -303 0.84% 4,775,601
2018-12-27 2018-12-20 19.182 294,994 -604 0.84% 5,658,565
2018-12-19 2018-12-17 17.198 295,598 +302 0.84% 5,083,583
2018-12-18 2018-12-14 18.190 295,296 -968 0.84% 5,371,374
2018-12-14 2018-12-12 18.521 296,264 -762 0.85% 5,486,963
2018-12-11 2018-12-07 19.182 297,026 +968 0.85% 5,697,542
2018-11-30 2018-11-28 20.836 296,058 -968 0.85% 6,168,541
2018-11-27 2018-11-23 20.505 297,026 -2,419 0.85% 6,090,476
2018-11-26 2018-11-22 20.505 299,445 +303 0.86% 6,140,078
2018-11-23 2018-11-21 21.828 299,142 -3,024 0.85% 6,529,598
2018-11-22 2018-11-20 21.497 302,166 -2,782 0.86% 6,495,671
2018-11-21 2018-11-19 19.843 304,948 -2,419 0.87% 6,051,209
2018-11-19 2018-11-15 20.505 307,367 -2,419 0.88% 6,302,517
2018-11-16 2018-11-14 19.843 309,786 -36 0.88% 6,147,211
2018-11-15 2018-11-13 20.174 309,822 +303 0.88% 6,250,391
2018-11-14 2018-11-12 20.174 309,519 -303 0.88% 6,244,278
2018-11-13 2018-11-09 20.836 309,822 +303 0.88% 6,455,322
2018-11-09 2018-11-07 20.836 309,519 +24 0.88% 6,449,009
2018-11-08 2018-11-06 20.505 309,495 +12 0.88% 6,346,151
2018-11-07 2018-11-05 20.836 309,483 +302 0.88% 6,448,259
2018-11-06 2018-11-02 20.836 309,181 +605 0.88% 6,441,966
2018-11-05 2018-11-01 21.497 308,576 +193 0.88% 6,633,467
2018-11-01 2018-10-30 21.497 308,383 +121 0.88% 6,629,319
2018-10-29 2018-10-25 20.505 308,262 -1,209 0.88% 6,320,869
2018-10-26 2018-10-24 21.166 309,471 +484 0.88% 6,550,358
2018-10-23 2018-10-19 22.158 308,987 +314 0.88% 6,846,681
2018-10-22 2018-10-18 24.474 308,673 +290 0.88% 7,554,321
2018-10-19 2018-10-16 24.474 308,383 -302 0.88% 7,547,224
2018-10-16 2018-10-12 21.497 308,685 +302 0.88% 6,635,811
2018-10-15 2018-10-11 20.174 308,383 -12,578 0.88% 6,221,360
2018-10-12 2018-10-10 23.151 320,961 -27,213 0.92% 7,430,455
2018-10-11 2018-10-09 23.481 348,174 +302 0.99% 8,175,603
2018-10-10 2018-10-08 24.474 347,872 -2,419 0.99% 8,513,660
2018-10-05 2018-10-03 28.442 350,291 -302 1.00% 9,963,055
2018-10-03 2018-09-28 28.773 350,593 -2,987 1.00% 10,087,594
2018-09-28 2018-09-26 30.096 353,580 -1,815 1.01% 10,641,288
2018-09-26 2018-09-21 30.757 355,395 +303 1.01% 10,930,987
2018-09-18 2018-09-14 32.411 355,092 -2,951 1.01% 11,508,854
2018-09-17 2018-09-13 32.742 358,043 +3,628 1.02% 11,722,911
2018-09-14 2018-09-12 32.080 354,415 -7,317 1.01% 11,369,698
2018-09-12 2018-09-10 33.403 361,732 +883 1.03% 12,082,962
2018-09-11 2018-09-07 33.734 360,849 +1,536 1.03% 12,172,808
2018-09-10 2018-09-06 34.065 359,313 +302 1.03% 12,239,826
2018-09-07 2018-09-05 34.065 359,011 +907 1.03% 12,229,539
2018-09-04 2018-08-31 33.734 358,104 +1,814 1.02% 12,080,209
2018-08-31 2018-08-29 35.387 356,290 +605 1.02% 12,608,183
2018-08-29 2018-08-27 35.387 355,685 -7,559 1.02% 12,586,774
2018-08-28 2018-08-24 35.387 363,244 +1,512 1.04% 12,854,267
2018-08-27 2018-08-23 35.387 361,732 +1,512 1.03% 12,800,762
2018-08-24 2018-08-22 36.049 360,220 +302 1.03% 12,985,522
2018-08-23 2018-08-21 35.718 359,918 +605 1.03% 12,855,602
2018-08-21 2018-08-17 36.380 359,313 -2,419 1.03% 13,071,659
2018-08-20 2018-08-16 36.380 361,732 +302 1.03% 13,159,661
2018-08-17 2018-08-15 36.049 361,430 +302 1.03% 13,029,141
2018-08-16 2018-08-14 37.372 361,128 -423 1.03% 13,495,989
2018-08-14 2018-08-10 38.695 361,551 -169 1.03% 13,990,091
2018-08-13 2018-08-09 38.695 361,720 -12 1.03% 13,996,630
2018-08-09 2018-08-07 39.356 361,732 -61 1.03% 14,236,361
2018-08-07 2018-08-03 37.041 361,793 +302 1.03% 13,401,187
2018-07-31 2018-07-27 41.010 361,491 +278 1.03% 14,824,644
2018-07-30 2018-07-26 38.695 361,213 +1,512 1.03% 13,977,012
2018-07-27 2018-07-25 38.364 359,701 +1,512 1.03% 13,799,544
2018-07-20 2018-07-18 37.372 358,189 +3,011 1.02% 13,386,153
2018-07-19 2018-07-17 35.718 355,178 -1,512 1.01% 12,686,298
2018-07-18 2018-07-16 35.718 356,690 -616 1.02% 12,740,304
2018-07-17 2018-07-13 37.041 357,306 +302 1.02% 13,234,984
2018-07-16 2018-07-12 37.372 357,004 +508 1.02% 13,341,868
2018-07-11 2018-07-09 38.033 356,496 +1,512 1.02% 13,558,686
2018-07-10 2018-07-06 36.710 354,984 +2,116 1.01% 13,031,573
2018-07-09 2018-07-05 38.695 352,868 -544 1.01% 13,654,105
2018-07-06 2018-07-04 40.679 353,412 +121 1.01% 14,376,445
2018-07-03 2018-06-28 41.010 353,291 +726 1.01% 14,488,364
2018-06-29 2018-06-27 40.679 352,565 -121 1.01% 14,341,990
2018-06-28 2018-06-26 42.002 352,686 -49 1.01% 14,813,478
2018-06-27 2018-06-25 42.333 352,735 -4,124 1.01% 14,932,194
2018-06-26 2018-06-22 42.002 356,859 +3,024 1.02% 14,988,752
2018-06-25 2018-06-21 42.663 353,835 -1,210 1.01% 15,095,781
2018-06-21 2018-06-19 44.317 355,045 +641 1.01% 15,734,513
2018-06-20 2018-06-15 46.301 354,404 -907 1.01% 16,409,364
2018-06-19 2018-06-14 45.971 355,311 +1,814 1.01% 16,333,850
2018-06-15 2018-06-13 46.632 353,497 -1,209 1.01% 16,484,279
2018-06-14 2018-06-12 47.955 354,706 -484 1.01% 17,009,895
2018-06-13 2018-06-11 48.616 355,190 +2,697 1.01% 17,268,045
2018-06-12 2018-06-08 46.632 352,493 +3,532 1.01% 16,437,460
2018-06-11 2018-06-07 49.278 348,961 +17,658 1.00% 17,196,033
2018-06-08 2018-06-06 42.994 331,303 +1,947 0.95% 14,244,061
2018-06-07 2018-06-05 41.010 329,356 +907 0.94% 13,506,797
2018-06-06 2018-06-04 40.348 328,449 +6,894 0.94% 13,252,349
2018-06-05 2018-06-01 40.679 321,555 -387 0.92% 13,080,534
2018-06-04 2018-05-31 41.340 321,942 +3,459 0.92% 13,309,224
2018-06-01 2018-05-30 42.333 318,483 -762 0.91% 13,482,217
2018-05-31 2018-05-29 43.656 319,245 -1,040 0.91% 13,936,802
2018-05-30 2018-05-28 44.648 320,285 +3,012 0.91% 14,299,981
2018-05-29 2018-05-25 44.648 317,273 -2,298 0.91% 14,165,502
2018-05-28 2018-05-24 43.656 319,571 +3,834 0.91% 13,951,034
2018-05-25 2018-05-23 45.309 315,737 -2,177 0.90% 14,305,767
2018-05-24 2018-05-21 47.293 317,914 +653 0.91% 15,035,255
2018-05-23 2018-05-18 48.616 317,261 +1,330 0.91% 15,424,075
2018-05-21 2018-05-17 48.616 315,931 +472 0.90% 15,359,415
2018-05-18 2018-05-16 50.601 315,459 +847 0.90% 15,962,446
2018-05-17 2018-05-15 52.254 314,612 +907 0.90% 16,439,836
2018-05-15 2018-05-11 55.562 313,705 -1,512 0.90% 17,429,937
2018-05-14 2018-05-10 56.223 315,217 +907 0.90% 17,722,446
2018-05-11 2018-05-09 56.554 314,310 -1,209 0.90% 17,775,401
2018-05-10 2018-05-08 58.207 315,519 -1,742 0.90% 18,365,522
2018-05-09 2018-05-07 59.861 317,261 +5,031 0.91% 18,991,548
2018-05-08 2018-05-04 61.184 312,230 +3,484 0.89% 19,103,435
2018-05-07 2018-05-03 60.853 308,746 +423 0.88% 18,788,161
2018-05-03 2018-04-30 62.176 308,323 +605 0.88% 19,170,298
2018-05-02 2018-04-27 61.845 307,718 +2,419 0.88% 19,030,912
2018-04-27 2018-04-25 63.168 305,299 -170 0.87% 19,285,187
2018-04-26 2018-04-24 64.160 305,469 +303 0.87% 19,599,003
2018-04-24 2018-04-20 66.475 305,166 -1,815 1.03% 20,286,041
2018-04-23 2018-04-19 66.475 306,981 +3,847 1.04% 20,406,694
2018-04-17 2018-04-13 64.160 303,134 +423 1.02% 19,449,188
2018-04-16 2018-04-12 65.153 302,711 -1,306 1.02% 19,722,389
2018-04-13 2018-04-11 64.160 304,017 +24 1.03% 19,505,842
2018-04-12 2018-04-10 64.491 303,993 +1,887 1.03% 19,604,840
2018-04-11 2018-04-09 67.468 302,106 +907 1.02% 20,382,367
2018-04-10 2018-04-06 64.822 301,199 +1,512 1.02% 19,524,265
2018-04-09 2018-04-04 64.491 299,687 +520 1.01% 19,327,141
2018-04-06 2018-04-03 67.137 299,167 +96 1.01% 20,085,138
2018-04-04 2018-03-29 68.790 299,071 +593 1.01% 20,573,242
2018-04-03 2018-03-28 71.106 298,478 -907 1.01% 21,223,445
2018-03-28 2018-03-26 72.098 299,385 +3,326 1.01% 21,584,979
2018-03-27 2018-03-23 70.775 296,059 +302 1.00% 20,953,527
2018-03-26 2018-03-22 72.098 295,757 -1,826 1.00% 21,323,408
2018-03-23 2018-03-21 72.098 297,583 -1,742 1.01% 21,455,059
2018-03-22 2018-03-20 73.090 299,325 +2,105 1.01% 21,877,635
2018-03-20 2018-03-16 72.428 297,220 -460 1.00% 21,527,185
2018-03-19 2018-03-15 72.428 297,680 +762 1.01% 21,560,502
2018-03-16 2018-03-14 72.759 296,918 +3,024 1.00% 21,603,509
2018-03-14 2018-03-12 75.736 293,894 +254 0.99% 22,258,265
2018-03-13 2018-03-09 77.389 293,640 -1,560 0.99% 22,724,596
2018-03-12 2018-03-08 80.366 295,200 -1,428 1.00% 23,723,990
2018-03-09 2018-03-07 79.704 296,628 -2,237 1.00% 23,642,548
2018-03-08 2018-03-06 81.027 298,865 +1,379 1.01% 24,216,214
2018-03-07 2018-03-05 84.335 297,486 -5,237 1.01% 25,088,333
2018-03-06 2018-03-02 80.035 302,723 +4,233 1.02% 24,228,464
2018-03-05 2018-03-01 74.413 298,490 +302 1.01% 22,211,475
2018-03-02 2018-02-28 74.413 298,188 -302 1.01% 22,189,003
2018-03-01 2018-02-27 74.744 298,490 +423 1.01% 22,310,193
2018-02-23 2018-02-21 76.066 298,067 +907 1.01% 22,672,887
2018-02-22 2018-02-20 75.405 297,160 +2,117 1.00% 22,407,340
2018-02-21 2018-02-15 72.428 295,043 -605 1.00% 21,369,508
2018-02-20 2018-02-13 67.137 295,648 +605 1.00% 19,848,884
2018-02-13 2018-02-09 66.145 295,043 -5,165 1.00% 19,515,533
2018-02-12 2018-02-08 68.790 300,208 +182 1.01% 20,651,457
2018-02-09 2018-02-07 70.775 300,026 -6,048 1.01% 21,234,291
2018-02-08 2018-02-06 71.106 306,074 +363 1.03% 21,763,563
2018-02-07 2018-02-05 82.019 305,711 +2,117 1.03% 25,074,244
2018-02-06 2018-02-02 82.350 303,594 -1,210 1.03% 25,001,014
2018-02-05 2018-02-01 84.335 304,804 -967 1.03% 25,705,493
2018-02-02 2018-01-31 81.027 305,771 -3,326 1.03% 24,775,788
2018-02-01 2018-01-30 84.335 309,097 +6,313 1.04% 26,067,541
2018-01-31 2018-01-29 94.256 302,784 -544 1.02% 28,539,271
2018-01-30 2018-01-26 80.697 303,328 +3,193 1.02% 24,477,521
2018-01-29 2018-01-25 79.374 300,135 +1,657 1.01% 23,822,810
2018-01-26 2018-01-24 81.358 298,478 +3,665 1.01% 24,283,570
2018-01-25 2018-01-23 80.035 294,813 +13,110 1.00% 23,595,387
2018-01-24 2018-01-22 84.335 281,703 +1,633 0.95% 23,757,282
2018-01-23 2018-01-19 85.988 280,070 +16,957 0.95% 24,082,692
2018-01-22 2018-01-18 82.681 263,113 +30,515 0.89% 21,754,415
2018-01-19 2018-01-17 89.295 232,598 +15,106 0.79% 20,769,921
2018-01-18 2018-01-16 95.910 217,492 -1,621 0.73% 20,859,620
2018-01-17 2018-01-15 95.910 219,113 +4,524 0.74% 21,015,089
2018-01-16 2018-01-12 97.563 214,589 -1,585 0.73% 20,936,042
2018-01-15 2018-01-11 94.256 216,174 +5,765 0.73% 20,375,741
2018-01-12 2018-01-10 97.563 210,409 +3,447 0.71% 20,528,226
2018-01-11 2018-01-09 97.563 206,962 -10,958 0.70% 20,191,925
2018-01-10 2018-01-08 90.949 217,920 -2,249 0.74% 19,819,600
2018-01-09 2018-01-05 95.910 220,169 +29,941 0.74% 21,116,370
2018-01-08 2018-01-04 112.446 190,228 -2,286 0.64% 21,390,378
2018-01-05 2018-01-03 119.060 192,514 +1,330 0.65% 22,920,808
2018-01-04 2018-01-02 119.060 191,184 +3,314 0.65% 22,762,457
2018-01-03 2017-12-29 119.060 187,870 +1,561 0.63% 22,367,891
2018-01-02 2017-12-28 112.446 186,309 +6,567 0.63% 20,949,702
2017-12-29 2017-12-27 119.060 179,742 -3,592 0.73% 21,400,167
2017-12-28 2017-12-22 119.060 183,334 +23,863 0.74% 21,827,833
2017-12-27 2017-12-21 99.217 159,471 +3,144 0.65% 15,822,244
2017-12-22 2017-12-20 85.988 156,327 +10,583 0.63% 13,442,265
2017-12-21 2017-12-19 92.603 145,744 +786 0.59% 13,496,272
2017-12-20 2017-12-18 94.256 144,958 -7,831 0.59% 13,663,191
2017-12-19 2017-12-15 66.145 152,789 +242 0.62% 10,106,184
2017-12-18 2017-12-14 64.160 152,547 +1,367 0.62% 9,787,471
2017-12-15 2017-12-13 64.160 151,180 -8,212 0.61% 9,699,764
2017-12-14 2017-12-12 64.822 159,392 -8,491 0.65% 10,332,078
2017-12-13 2017-12-11 58.207 167,883 +1,512 0.68% 9,772,023
2017-12-12 2017-12-08 50.270 166,371 +1,089 0.67% 8,363,466
2017-12-11 2017-12-07 50.270 165,282 -37 0.67% 8,308,722
2017-12-08 2017-12-06 55.562 165,319 -1,088 0.67% 9,185,380
2017-12-07 2017-12-05 54.569 166,407 +2,842 0.67% 9,080,727
2017-12-05 2017-12-01 57.546 163,565 -24 0.66% 9,412,494
2017-12-04 2017-11-30 57.215 163,589 +326 0.66% 9,359,773
2017-12-01 2017-11-29 59.200 163,263 +327 0.66% 9,665,090
2017-11-30 2017-11-28 62.507 162,936 +2,322 0.66% 10,184,599
2017-11-29 2017-11-27 63.168 160,614 -2,358 0.65% 10,145,696
2017-11-28 2017-11-24 64.491 162,972 -3,883 0.66% 10,510,242
2017-11-27 2017-11-23 58.869 166,855 +1,089 0.68% 9,822,552
2017-11-24 2017-11-22 59.530 165,766 -17,126 0.67% 9,868,089
2017-11-23 2017-11-21 55.892 182,892 -1,270 0.74% 10,222,250
2017-11-22 2017-11-20 56.223 184,162 -3,568 0.75% 10,354,140
2017-11-21 2017-11-17 55.562 187,730 -762 0.76% 10,430,570
2017-11-20 2017-11-16 55.892 188,492 -19,255 0.76% 10,535,247
2017-11-17 2017-11-15 57.546 207,747 +6,047 0.84% 11,954,987
2017-11-16 2017-11-14 58.869 201,700 -8,817 0.82% 11,873,835
2017-11-15 2017-11-13 58.207 210,517 -84 0.85% 12,253,635
2017-11-14 2017-11-10 47.293 210,601 +121 0.85% 9,960,051
2017-11-13 2017-11-09 48.616 210,480 +6,047 0.85% 10,232,771
2017-11-10 2017-11-08 45.971 204,433 -302 0.83% 9,397,902
2017-11-09 2017-11-07 48.947 204,735 +302 0.83% 10,021,181
2017-11-08 2017-11-06 50.270 204,433 +121 0.83% 10,276,842
2017-11-07 2017-11-03 50.601 204,312 -472 0.83% 10,338,330
2017-11-06 2017-11-02 50.270 204,784 +1,391 0.83% 10,294,487
2017-11-03 2017-11-01 51.593 203,393 +5,128 0.82% 10,493,629
2017-11-02 2017-10-31 52.254 198,265 +11,478 0.80% 10,360,202
2017-11-01 2017-10-30 54.239 186,787 +617 0.76% 10,131,077
2017-10-30 2017-10-26 54.239 186,170 +206 0.75% 10,097,611
2017-10-27 2017-10-25 54.239 185,964 +1,403 0.75% 10,086,438
2017-10-26 2017-10-24 54.239 184,561 +121 0.75% 10,010,341
2017-10-25 2017-10-23 55.562 184,440 -303 0.75% 10,247,773
2017-10-23 2017-10-19 54.569 184,743 -726 0.75% 10,081,312
2017-10-20 2017-10-18 56.223 185,469 +908 0.75% 10,427,624
2017-10-19 2017-10-17 56.554 184,561 +3,205 0.75% 10,437,612
2017-10-18 2017-10-16 53.908 181,356 -315 0.74% 9,776,528
2017-10-17 2017-10-13 56.223 181,671 +3,024 0.74% 10,214,089
2017-10-16 2017-10-12 58.207 178,647 +157 0.72% 10,398,567
2017-10-13 2017-10-11 57.546 178,490 +1,766 0.72% 10,271,367
2017-10-12 2017-10-10 63.168 176,724 +2,165 0.72% 11,163,336
2017-10-11 2017-10-09 63.499 174,559 +943 0.71% 11,084,308
2017-10-10 2017-10-06 62.837 173,616 +702 0.70% 10,909,590
2017-10-09 2017-10-04 64.160 172,914 -1,452 0.70% 11,094,225
2017-10-06 2017-10-03 62.507 174,366 -786 0.71% 10,899,052
2017-10-04 2017-09-29 62.507 175,152 +3,266 0.71% 10,948,182
2017-10-03 2017-09-28 63.830 171,886 +834 0.70% 10,971,422
2017-09-29 2017-09-27 65.814 171,052 +1,573 0.69% 11,257,613
2017-09-28 2017-09-26 60.853 169,479 +798 0.69% 10,313,328
2017-09-27 2017-09-25 60.522 168,681 +5,624 0.68% 10,208,980
2017-09-26 2017-09-22 65.814 163,057 -665 0.66% 10,731,431
2017-09-25 2017-09-21 69.121 163,722 +14,151 0.66% 11,316,664
2017-09-22 2017-09-20 68.460 149,571 -581 0.61% 10,239,596
2017-09-21 2017-09-19 69.452 150,152 -3,399 0.62% 10,428,348
2017-09-20 2017-09-18 70.113 153,551 -217 0.64% 10,765,981
2017-09-19 2017-09-15 71.767 153,768 -12,567 0.64% 11,035,469
2017-09-18 2017-09-14 70.113 166,335 +18,904 0.69% 11,662,311
2017-09-15 2017-09-13 62.837 147,431 -181 0.66% 9,264,191
2017-09-14 2017-09-12 63.499 147,612 -6,592 0.66% 9,373,202
2017-09-13 2017-09-11 64.491 154,204 +6,229 0.69% 9,944,784
2017-09-12 2017-09-08 59.861 147,975 +3,520 0.67% 8,857,926
2017-09-11 2017-09-07 59.200 144,455 +1,947 0.65% 8,551,666
2017-09-08 2017-09-06 66.806 142,508 +97 0.64% 9,520,411
2017-09-07 2017-09-05 68.460 142,411 +1,040 0.64% 9,749,425
2017-09-06 2017-09-04 72.098 141,371 +7,196 0.64% 10,192,528
2017-09-05 2017-09-01 64.491 134,175 -35,595 0.60% 8,653,092
2017-09-04 2017-08-31 56.884 169,770 -4,934 0.76% 9,657,273
2017-09-01 2017-08-30 60.522 174,704 -23,436 0.79% 10,573,507
2017-08-31 2017-08-29 55.892 198,140 +7,801 0.89% 11,074,496
2017-08-30 2017-08-28 48.947 190,339 +5,721 0.86% 9,316,539
2017-08-29 2017-08-25 47.624 184,618 +1,511 0.83% 8,792,283
2017-08-28 2017-08-24 43.986 183,107 +533 0.82% 8,054,187
2017-08-25 2017-08-22 47.293 182,574 -2,528 0.82% 8,634,557
2017-08-24 2017-08-21 45.971 185,102 +1,959 0.83% 8,509,245
2017-08-22 2017-08-18 49.939 183,143 -4,390 0.82% 9,146,025
2017-08-21 2017-08-17 54.569 187,533 +2,419 0.84% 10,233,560
2017-08-18 2017-08-16 47.955 185,114 -3,630 0.83% 8,877,126
2017-08-17 2017-08-15 38.033 188,744 +1,210 0.85% 7,178,540
2017-08-16 2017-08-14 36.380 187,534 -620 0.84% 6,822,410
2017-08-15 2017-08-11 36.380 188,154 +157 0.85% 6,844,965
2017-08-14 2017-08-10 36.380 187,997 +568 0.85% 6,839,254
2017-08-11 2017-08-09 40.348 187,429 +1,512 0.84% 7,562,436
2017-08-10 2017-08-08 41.671 185,917 +907 0.84% 7,747,378
2017-08-09 2017-08-07 42.333 185,010 +375 0.83% 7,831,957
2017-08-08 2017-08-04 41.340 184,635 +1,464 0.83% 7,632,892
2017-08-07 2017-08-03 40.018 183,171 -37 0.82% 7,330,054
2017-08-04 2017-08-02 42.002 183,208 -2,104 0.93% 7,695,082
2017-08-03 2017-08-01 42.994 185,312 +1,088 0.95% 7,967,315
2017-08-02 2017-07-31 44.317 184,224 -749 0.94% 8,164,246
2017-08-01 2017-07-28 42.002 184,973 +1,451 0.94% 7,769,215
2017-07-31 2017-07-27 36.049 183,522 +907 0.94% 6,615,760
2017-07-28 2017-07-26 36.049 182,615 +774 0.93% 6,583,064
2017-07-27 2017-07-25 36.380 181,841 +1,887 0.93% 6,615,301
2017-07-26 2017-07-24 37.041 179,954 -254 0.92% 6,665,683
2017-07-25 2017-07-21 33.734 180,208 +242 0.92% 6,079,101
2017-07-21 2017-07-19 37.702 179,966 +10,583 0.92% 6,785,165
2017-07-20 2017-07-18 36.710 169,383 -291 0.86% 6,218,103
2017-07-19 2017-07-17 36.049 169,674 +1,512 0.87% 6,116,555
2017-07-18 2017-07-14 38.033 168,162 +605 0.86% 6,395,740
2017-07-17 2017-07-13 39.025 167,557 +1,512 0.85% 6,538,975
2017-07-14 2017-07-12 39.356 166,045 +2,353 0.85% 6,534,884
2017-07-13 2017-07-11 40.348 163,692 +1,512 0.83% 6,604,689
2017-07-12 2017-07-10 43.656 162,180 +363 0.83% 7,080,050
2017-07-11 2017-07-07 46.632 161,817 +1,197 0.83% 7,545,853
2017-07-10 2017-07-06 41.671 160,620 +303 0.82% 6,693,223
2017-07-07 2017-07-05 42.002 160,317 +2,298 0.82% 6,733,617
2017-07-06 2017-07-04 37.372 158,019 +1,995 0.81% 5,905,448
2017-07-03 2017-06-29 42.663 156,024 +5,140 0.80% 6,656,504
2017-06-30 2017-06-28 42.002 150,884 +1,573 0.77% 6,337,413
2017-06-29 2017-06-27 46.963 149,311 +363 0.76% 7,012,054
2017-06-27 2017-06-23 51.924 148,948 +604 0.76% 7,733,916
2017-06-23 2017-06-21 52.916 148,344 +448 0.76% 7,849,736
2017-06-22 2017-06-20 55.892 147,896 -1,512 0.75% 8,266,244
2017-06-21 2017-06-19 51.924 149,408 -56 0.76% 7,757,800
2017-06-20 2017-06-16 55.892 149,464 +18,698 0.76% 8,353,883
2017-06-19 2017-06-15 60.192 130,766 +4,234 0.67% 7,871,026
2017-06-15 2017-06-13 63.830 126,532 -605 0.65% 8,076,492
2017-06-14 2017-06-12 65.153 127,137 -145 0.65% 8,283,298
2017-06-13 2017-06-09 64.822 127,282 -2,117 0.65% 8,250,650
2017-06-12 2017-06-08 64.491 129,399 +1,718 0.66% 8,345,082
2017-06-09 2017-06-07 67.468 127,681 +3,168 0.65% 8,614,331
2017-06-08 2017-06-06 68.129 124,513 +968 0.63% 8,482,952
2017-06-07 2017-06-05 66.145 123,545 +24 0.63% 8,171,848
2017-06-06 2017-06-02 71.106 123,521 +2,044 0.63% 8,783,030
2017-06-05 2017-06-01 72.428 121,477 +6,193 0.62% 8,798,391
2017-06-02 2017-05-31 77.059 115,284 +6,279 0.59% 8,883,622
2017-06-01 2017-05-29 75.405 109,005 -1,061 0.56% 8,219,518
2017-05-31 2017-05-26 79.374 110,066 +4,935 0.56% 8,736,340
2017-05-29 2017-05-25 81.358 105,131 +3,193 0.54% 8,553,247
2017-05-26 2017-05-24 87.642 101,938 +15,294 0.52% 8,934,023
2017-05-17 2017-05-15 84.335 86,644 -242 0.44% 7,307,079
2017-05-15 2017-05-11 92.603 86,886 -1,149 0.44% 8,045,869
2017-05-12 2017-05-10 97.563 88,035 +1,149 0.45% 8,588,998
2017-05-11 2017-05-09 89.295 86,886 +61 0.44% 7,758,516
2017-05-10 2017-05-08 92.603 86,825 -194 0.44% 8,040,220
2017-05-08 2017-05-04 100.871 87,019 +3,641 0.44% 8,777,666
2017-04-28 2017-04-26 120.714 83,378 +60 0.43% 10,064,899
2017-04-27 2017-04-25 117.407 83,318 +919 0.42% 9,782,104
2017-04-26 2017-04-24 114.100 82,399 +557 0.42% 9,401,695
2017-04-25 2017-04-21 115.753 81,842 +278 0.42% 9,473,476
2017-04-24 2017-04-20 147.172 81,564 +121 0.42% 12,003,935
2017-04-21 2017-04-19 157.094 81,443 +665 0.42% 12,794,180
2017-04-19 2017-04-13 168.669 80,778 +121 0.41% 13,624,745
2017-04-12 2017-04-10 168.669 80,657 +121 0.41% 13,604,336
2017-04-11 2017-04-07 181.898 80,536 +967 0.41% 14,649,333
2017-04-07 2017-04-05 188.512 79,569 +13 0.41% 14,999,744
2017-03-30 2017-03-28 205.049 79,556 -1,815 0.41% 16,312,846
2017-03-29 2017-03-27 195.127 81,371 -2,721 0.41% 15,877,670
2017-03-28 2017-03-24 201.741 84,092 -786 0.43% 16,964,834
2017-03-23 2017-03-21 195.127 84,878 -363 0.43% 16,561,980
2017-03-22 2017-03-20 195.127 85,241 -5,140 0.43% 16,632,811
2017-03-20 2017-03-16 195.127 90,381 -363 0.46% 17,635,763
2017-03-16 2017-03-14 201.741 90,744 +822 0.46% 18,306,818
2017-03-15 2017-03-13 191.820 89,922 -96 0.46% 17,248,807
2017-03-13 2017-03-09 185.205 90,018 -1,512 0.46% 16,671,800
2017-03-10 2017-03-08 171.976 91,530 -61 0.47% 15,740,985
2017-03-08 2017-03-06 178.591 91,591 -60 0.47% 16,357,302
2017-03-07 2017-03-03 191.820 91,651 -7,184 0.47% 17,580,463
2017-03-06 2017-03-02 191.820 98,835 -29,935 0.50% 18,958,495
2017-02-27 2017-02-23 191.820 128,770 -181 0.66% 24,700,616
2017-02-22 2017-02-20 198.434 128,951 -605 0.66% 25,588,278
2017-02-17 2017-02-15 198.434 129,556 +121 0.66% 25,708,331
2017-02-16 2017-02-14 198.434 129,435 +60 0.66% 25,684,320
2017-02-13 2017-02-09 195.127 129,375 -604 0.66% 25,244,541
2017-02-10 2017-02-08 195.127 129,979 -726 0.66% 25,362,397
2017-02-08 2017-02-06 198.434 130,705 +242 0.67% 25,936,332
2017-02-07 2017-02-03 201.741 130,463 +121 0.67% 26,319,782
2017-02-02 2017-01-27 195.127 130,342 +145 0.66% 25,433,228
2017-01-26 2017-01-24 201.741 130,197 -605 0.66% 26,266,119
2017-01-24 2017-01-20 201.741 130,802 -181 0.67% 26,388,173
2017-01-18 2017-01-16 211.663 130,983 -76 0.67% 27,724,263
2017-01-17 2017-01-13 205.049 131,059 -60 0.67% 26,873,463
2017-01-16 2017-01-12 201.741 131,119 -545 0.67% 26,452,125
2017-01-11 2017-01-09 201.741 131,664 +182 0.67% 26,562,074
2017-01-10 2017-01-06 201.741 131,482 +60 0.67% 26,525,357
2017-01-09 2017-01-05 208.356 131,422 -484 0.67% 27,382,539
2017-01-06 2017-01-04 211.663 131,906 -205 0.67% 27,919,628
2017-01-05 2017-01-03 211.663 132,111 +544 0.67% 27,963,019
2017-01-03 2016-12-29 198.434 131,567 +121 0.67% 26,107,382
2016-12-30 2016-12-28 198.434 131,446 -302 0.67% 26,083,371
2016-12-29 2016-12-23 201.741 131,748 -145 0.67% 26,579,020
2016-12-28 2016-12-22 208.356 131,893 -327 0.67% 27,480,675
2016-12-23 2016-12-21 205.049 132,220 -60 0.67% 27,111,525
2016-12-22 2016-12-20 205.049 132,280 -242 0.67% 27,123,828
2016-12-21 2016-12-19 201.741 132,522 +229 0.68% 26,735,168
2016-12-20 2016-12-16 198.434 132,293 -241 0.67% 26,251,445
2016-12-19 2016-12-15 195.127 132,534 +60 0.68% 25,860,947
2016-12-16 2016-12-14 191.820 132,474 +194 0.68% 25,411,116
2016-12-15 2016-12-13 198.434 132,280 +96 0.67% 26,248,865
2016-12-14 2016-12-12 205.049 132,184 -121 0.67% 27,104,143
2016-12-09 2016-12-07 208.356 132,305 -1,100 0.67% 27,566,518
2016-12-08 2016-12-06 211.663 133,405 +1,028 0.68% 28,236,911
2016-12-07 2016-12-05 214.970 132,377 -1,186 0.68% 28,457,123
2016-12-06 2016-12-02 214.970 133,563 +73 0.68% 28,712,078
2016-12-05 2016-12-01 224.892 133,490 -1,814 0.68% 30,020,833
2016-12-02 2016-11-30 228.199 135,304 +181 0.69% 30,876,270
2016-12-01 2016-11-29 238.121 135,123 -1,802 0.69% 32,175,616
2016-11-30 2016-11-28 241.428 136,925 +242 0.70% 33,057,554
2016-11-29 2016-11-25 228.199 136,683 +2,479 0.70% 31,190,957
2016-11-28 2016-11-24 214.970 134,204 -145 0.68% 28,849,874
2016-11-25 2016-11-23 198.434 134,349 +25 0.69% 26,659,426
2016-11-24 2016-11-22 211.663 134,324 -424 0.69% 28,431,429
2016-11-23 2016-11-21 214.970 134,748 -871 0.69% 28,966,818
2016-11-21 2016-11-17 205.049 135,619 -48 0.69% 27,808,485
2016-11-18 2016-11-16 208.356 135,667 -181 0.69% 28,267,010
2016-11-17 2016-11-15 201.741 135,848 -242 0.69% 27,406,160
2016-11-16 2016-11-14 198.434 136,090 -5,286 0.69% 27,004,899
2016-11-14 2016-11-10 205.049 141,376 -169 0.72% 28,988,950
2016-11-11 2016-11-09 188.512 141,545 +472 0.72% 26,682,990
2016-11-10 2016-11-08 224.892 141,073 +205 0.72% 31,726,190
2016-11-08 2016-11-04 228.199 140,868 -701 0.72% 32,145,970
2016-11-07 2016-11-03 238.121 141,569 -4,862 0.72% 33,710,544
2016-11-04 2016-11-02 234.814 146,431 +5,745 0.75% 34,384,006
2016-11-02 2016-10-31 221.585 140,686 +302 0.72% 31,173,875
2016-11-01 2016-10-28 234.814 140,384 +48 0.72% 32,964,088
2016-10-28 2016-10-26 238.121 140,336 -84 0.72% 33,416,941
2016-10-27 2016-10-25 238.121 140,420 -8,055 0.72% 33,436,943
2016-10-26 2016-10-24 238.121 148,475 -653 0.76% 35,355,007
2016-10-25 2016-10-20 231.506 149,128 -460 0.76% 34,524,097
2016-10-24 2016-10-19 248.043 149,588 -871 0.76% 37,104,204
2016-10-20 2016-10-18 261.272 150,459 +1,947 0.77% 39,310,662
2016-10-19 2016-10-17 264.579 148,512 -181 0.76% 39,293,131
2016-10-18 2016-10-14 257.964 148,693 -12 0.76% 38,357,494
2016-10-17 2016-10-13 261.272 148,705 -73 0.76% 38,852,392
2016-10-14 2016-10-12 257.964 148,778 +3,012 0.76% 38,379,421
2016-10-13 2016-10-11 254.657 145,766 -13,933 0.74% 37,120,350
2016-10-12 2016-10-07 205.049 159,699 +4,862 0.81% 32,746,055
2016-10-11 2016-10-06 195.127 154,837 -1,161 0.79% 30,212,861
2016-10-07 2016-10-05 218.278 155,998 -2,685 0.80% 34,050,858
2016-10-06 2016-10-04 195.127 158,683 +3,531 0.81% 30,963,319
2016-10-05 2016-10-03 284.422 155,152 -3,555 0.79% 44,128,679
2016-10-04 2016-09-30 284.422 158,707 -2,105 0.81% 45,139,800
2016-10-03 2016-09-29 277.808 160,812 -157 0.82% 44,674,823
2016-09-30 2016-09-28 264.579 160,969 +1,197 0.82% 42,588,989
2016-09-29 2016-09-27 251.350 159,772 -193 0.82% 40,158,674
2016-09-28 2016-09-26 234.814 159,965 -1,149 0.82% 37,561,975
2016-09-27 2016-09-23 201.741 161,114 -7,197 0.82% 32,503,357
2016-09-26 2016-09-22 168.669 168,311 -2,237 0.86% 28,388,848
2016-09-23 2016-09-21 163.708 170,548 -968 0.87% 27,920,097
2016-09-22 2016-09-20 163.708 171,516 -3,991 0.87% 28,078,567
2016-09-21 2016-09-19 148.826 175,507 +3,919 0.90% 26,119,933
2016-09-20 2016-09-15 142.211 171,588 -3,979 0.88% 24,401,722
2016-09-19 2016-09-14 138.904 175,567 -4,197 0.90% 24,386,938
2016-09-15 2016-09-13 130.636 179,764 -907 0.92% 23,483,613
2016-09-14 2016-09-12 119.060 180,671 -1,161 0.92% 21,510,775
2016-09-13 2016-09-09 114.100 181,832 -6,773 0.93% 20,746,962
2016-09-12 2016-09-08 107.485 188,605 +1,378 0.96% 20,272,236
2016-09-09 2016-09-07 107.485 187,227 -8,466 0.96% 20,124,122
2016-09-08 2016-09-06 95.910 195,693 +4,028 1.00% 18,768,881
2016-09-07 2016-09-05 92.603 191,665 +2,503 0.98% 17,748,675
2016-09-06 2016-09-02 79.043 189,162 -1,608 0.96% 14,951,918
2016-09-05 2016-09-01 74.082 190,770 +1,124 0.97% 14,132,637
2016-09-01 2016-08-30 71.106 189,646 -302 0.97% 13,484,885
2016-08-31 2016-08-29 69.121 189,948 +302 0.97% 13,129,437
2016-08-29 2016-08-25 68.460 189,646 +25 0.97% 12,983,122
2016-08-24 2016-08-22 65.483 189,621 -4,826 0.97% 12,417,001
2016-08-22 2016-08-18 65.814 194,447 -1,270 0.99% 12,797,332
2016-08-19 2016-08-17 66.806 195,717 -24 1.00% 13,075,100
2016-08-17 2016-08-15 67.468 195,741 -3,883 1.00% 13,206,176
2016-08-10 2016-08-08 68.460 199,624 -326 1.02% 13,666,213
2016-08-09 2016-08-05 68.129 199,950 +278 1.02% 13,622,403
2016-08-08 2016-08-04 69.452 199,672 +1,342 1.02% 13,867,608
2016-08-05 2016-08-03 70.775 198,330 +170 1.01% 14,036,773
2016-07-29 2016-07-27 67.798 198,160 -1,669 1.01% 13,434,916
2016-07-28 2016-07-26 70.113 199,829 +762 1.02% 14,010,688
2016-07-26 2016-07-22 77.059 199,067 +302 1.02% 15,339,821
2016-07-25 2016-07-21 77.720 198,765 -423 1.01% 15,448,022
2016-07-21 2016-07-19 67.468 199,188 +786 1.02% 13,438,736
2016-07-20 2016-07-18 65.814 198,402 +36 1.01% 13,057,626
2016-07-19 2016-07-15 65.483 198,366 +24 1.02% 12,989,652
2016-07-18 2016-07-14 64.491 198,342 +61 1.02% 12,791,292
2016-07-13 2016-07-11 66.145 198,281 -182 1.02% 13,115,239
2016-07-04 2016-06-29 70.444 198,463 -302 1.14% 13,980,550
2016-06-28 2016-06-24 70.113 198,765 +121 1.14% 13,936,088
2016-06-23 2016-06-21 72.759 198,644 +302 1.14% 14,453,174
2016-06-22 2016-06-20 72.098 198,342 +133 1.14% 14,300,008
2016-06-21 2016-06-17 72.098 198,209 +412 1.13% 14,290,419
2016-06-20 2016-06-16 69.452 197,797 +60 1.13% 13,737,386
2016-06-17 2016-06-15 73.090 197,737 +242 1.13% 14,452,578
2016-06-02 2016-05-31 75.405 197,495 -181 1.13% 14,892,104
2016-05-27 2016-05-25 76.728 197,676 -3,701 1.13% 15,167,256
2016-05-26 2016-05-24 75.405 201,377 -787 1.15% 15,184,826
2016-05-25 2016-05-23 79.043 202,164 +182 1.16% 15,979,634
2016-05-24 2016-05-20 79.374 201,982 -109 1.16% 16,032,048
2016-05-20 2016-05-18 78.712 202,091 +2,903 1.16% 15,907,027
2016-05-19 2016-05-17 80.366 199,188 +302 1.14% 16,007,907
2016-05-18 2016-05-16 71.767 198,886 +121 1.14% 14,273,453
2016-05-17 2016-05-13 73.421 198,765 +121 1.14% 14,593,450
2016-05-16 2016-05-12 74.413 198,644 -36 1.14% 14,781,655
2016-05-13 2016-05-11 76.066 198,680 -37 1.14% 15,112,875
2016-05-11 2016-05-09 77.720 198,717 -121 1.14% 15,444,291
2016-05-10 2016-05-06 74.413 198,838 -810 1.14% 14,796,091
2016-05-09 2016-05-05 79.704 199,648 -460 1.14% 15,912,818
2016-05-06 2016-05-04 81.027 200,108 +363 1.15% 16,214,204
2016-05-04 2016-04-29 82.681 199,745 -1,669 1.14% 16,515,093
2016-04-28 2016-04-26 81.027 201,414 -689 1.15% 16,320,026
2016-04-27 2016-04-25 82.681 202,103 -303 1.16% 16,710,055
2016-04-26 2016-04-22 84.335 202,406 -12 1.16% 17,069,809
2016-04-25 2016-04-21 87.642 202,418 +182 1.16% 17,740,265
2016-04-22 2016-04-20 89.295 202,236 +907 1.16% 18,058,735
2016-04-21 2016-04-19 90.949 201,329 +653 1.15% 18,310,666
2016-04-20 2016-04-18 80.035 200,676 +145 1.15% 16,061,123
2016-04-19 2016-04-15 81.027 200,531 +2,238 1.15% 16,248,479
2016-04-18 2016-04-14 84.335 198,293 +1,608 1.14% 16,722,941
2016-04-15 2016-04-13 84.335 196,685 +1,488 1.13% 16,587,331
2016-04-14 2016-04-12 89.295 195,197 +4,015 1.12% 17,430,185
2016-04-13 2016-04-11 90.949 191,182 -60 1.09% 17,387,806
2016-04-12 2016-04-08 90.949 191,242 -61 1.09% 17,393,263
2016-04-11 2016-04-07 90.949 191,303 +2,359 1.10% 17,398,811
2016-04-08 2016-04-06 89.295 188,944 -182 1.08% 16,871,821
2016-04-07 2016-04-05 94.256 189,126 +1,149 1.08% 17,826,299
2016-04-06 2016-04-01 90.949 187,977 -290 1.08% 17,096,315
2016-04-05 2016-03-31 99.217 188,267 +1,814 1.08% 18,679,298
2016-04-01 2016-03-30 115.753 186,453 -4,233 1.07% 21,582,538
2016-03-31 2016-03-29 119.060 190,686 -2,116 1.09% 22,703,165
2016-03-30 2016-03-24 117.407 192,802 -4,233 1.10% 22,636,276
2016-03-29 2016-03-23 117.407 197,035 +1,620 1.13% 23,133,260
2016-03-24 2016-03-22 112.446 195,415 -38,957 1.12% 21,973,635
2016-03-23 2016-03-21 109.139 234,372 -8,986 1.34% 25,579,071
2016-03-22 2016-03-18 97.563 243,358 -3,870 1.39% 23,742,844
2016-03-21 2016-03-17 89.295 247,228 +991 1.42% 22,076,312
2016-03-17 2016-03-15 76.397 246,237 -2,842 1.41% 18,811,802
2016-03-16 2016-03-14 78.381 249,079 +1,814 1.43% 19,523,180
2016-03-15 2016-03-11 82.019 247,265 -278 1.42% 20,280,536
2016-03-14 2016-03-10 84.335 247,543 +6,785 1.42% 20,876,415
2016-03-11 2016-03-09 81.358 240,758 -41,847 1.38% 19,587,587
2016-03-09 2016-03-07 60.522 282,605 -787 1.62% 17,103,935
2016-03-04 2016-03-02 63.499 283,392 -302 1.62% 17,995,086
2016-03-03 2016-03-01 62.507 283,694 +121 1.62% 17,732,789
2016-03-02 2016-02-29 65.153 283,573 -121 1.62% 18,475,500
2016-03-01 2016-02-26 64.160 283,694 +847 1.62% 18,201,911
2016-02-29 2016-02-25 63.499 282,847 -4,620 1.62% 17,960,479
2016-02-26 2016-02-24 62.837 287,467 +1,995 1.65% 18,063,699
2016-02-23 2016-02-19 56.884 285,472 -302 1.63% 16,238,917
2016-02-22 2016-02-18 56.223 285,774 +774 1.64% 16,067,072
2016-02-19 2016-02-17 59.530 285,000 -218 1.63% 16,966,117
2016-02-18 2016-02-16 44.317 285,218 -12 1.63% 12,639,993
2016-02-16 2016-02-12 43.325 285,230 +121 1.63% 12,357,528
2016-02-12 2016-02-05 45.640 285,109 +121 1.63% 13,012,331
2016-02-02 2016-01-29 44.648 284,988 -5,685 1.63% 12,724,052
2016-02-01 2016-01-28 45.971 290,673 -4,378 1.66% 13,362,404
2016-01-28 2016-01-26 44.978 295,051 -484 1.69% 13,270,922
2016-01-27 2016-01-25 46.963 295,535 +605 1.69% 13,879,134
2016-01-26 2016-01-22 48.616 294,930 +605 1.69% 14,338,423
2016-01-25 2016-01-21 47.293 294,325 -303 1.68% 13,919,649
2016-01-22 2016-01-20 50.270 294,628 +14,030 1.69% 14,810,943
2016-01-21 2016-01-19 48.947 280,598 +605 1.61% 13,734,454
2016-01-20 2016-01-18 48.286 279,993 +302 1.60% 13,519,640
2016-01-19 2016-01-15 49.609 279,691 -2,056 1.60% 13,875,059
2016-01-18 2016-01-14 49.609 281,747 -544 1.61% 13,977,055
2016-01-15 2016-01-13 50.931 282,291 +121 1.62% 14,377,483
2016-01-13 2016-01-11 50.601 282,170 -1,101 1.62% 14,278,000
2016-01-12 2016-01-08 52.585 283,271 +1,210 1.62% 14,895,817
2016-01-11 2016-01-07 49.609 282,061 -1,730 1.61% 13,992,632
2016-01-08 2016-01-06 56.223 283,791 +230 1.62% 15,955,582
2016-01-07 2016-01-05 56.223 283,561 -121 1.62% 15,942,650
2016-01-06 2016-01-04 59.530 283,682 +242 1.62% 16,887,656
2016-01-05 2015-12-31 61.515 283,440 +665 1.62% 17,435,692
2015-12-29 2015-12-24 62.176 282,775 +303 1.62% 17,581,825
2015-12-28 2015-12-22 65.153 282,472 -158 1.62% 18,403,767
2015-12-23 2015-12-21 64.160 282,630 -604 1.62% 18,133,644
2015-12-22 2015-12-18 64.160 283,234 +1,669 1.62% 18,172,397
2015-12-11 2015-12-09 65.483 281,565 +604 1.61% 18,437,794
2015-12-10 2015-12-08 67.137 280,961 -423 1.91% 18,862,844
2015-12-08 2015-12-04 67.137 281,384 -2,298 1.91% 18,891,243
2015-12-03 2015-12-01 68.790 283,682 -302 1.92% 19,514,625
2015-12-01 2015-11-27 71.106 283,984 +60 1.93% 20,192,841
2015-11-30 2015-11-26 74.413 283,924 +303 1.93% 21,127,578
2015-11-27 2015-11-25 75.405 283,621 -182 1.92% 21,386,432
2015-11-26 2015-11-24 75.074 283,803 +121 1.92% 21,306,295
2015-11-24 2015-11-20 82.350 283,682 -12 1.92% 23,361,258
2015-11-20 2015-11-18 84.335 283,694 +121 1.92% 23,925,192
2015-11-19 2015-11-17 85.988 283,573 -3,495 1.92% 24,383,909
2015-11-18 2015-11-16 90.949 287,068 -944 1.95% 26,108,539
2015-11-17 2015-11-13 87.642 288,012 -665 1.95% 25,241,872
2015-11-16 2015-11-12 84.335 288,677 +302 1.96% 24,345,431
2015-11-13 2015-11-11 87.642 288,375 +3,508 1.96% 25,273,686
2015-11-09 2015-11-05 82.350 284,867 -121 1.93% 23,458,843
2015-11-06 2015-11-04 80.035 284,988 -85 1.93% 22,809,042
2015-11-05 2015-11-03 80.697 285,073 +61 1.93% 23,004,405
2015-11-04 2015-11-02 81.358 285,012 +363 1.93% 23,188,003
2015-11-03 2015-10-30 82.681 284,649 -545 1.93% 23,535,031
2015-11-02 2015-10-29 84.335 285,194 +97 1.93% 24,051,694
2015-10-29 2015-10-27 87.642 285,097 -181 1.93% 24,986,396
2015-10-28 2015-10-26 90.949 285,278 -666 1.93% 25,945,741
2015-10-27 2015-10-23 92.603 285,944 -544 1.94% 26,479,155
2015-10-26 2015-10-22 94.256 286,488 -121 1.94% 27,003,272
2015-10-23 2015-10-20 97.563 286,609 -181 1.94% 27,962,561
2015-10-22 2015-10-19 97.563 286,790 +423 1.94% 27,980,220
2015-10-20 2015-10-16 85.988 286,367 +847 2.27% 24,624,160
2015-10-19 2015-10-15 87.642 285,520 -85 2.26% 25,023,469
2015-10-16 2015-10-14 94.256 285,605 +907 2.26% 26,920,044
2015-10-15 2015-10-13 95.910 284,698 +1,415 2.25% 27,305,335
2015-10-14 2015-10-12 107.485 283,283 -979 2.24% 30,448,715
2015-10-13 2015-10-09 78.381 284,262 +10,316 2.25% 22,280,876
2015-10-12 2015-10-08 61.184 273,946 -242 2.17% 16,761,072
2015-10-06 2015-10-02 56.554 274,188 +5,987 2.17% 15,506,353
2015-09-30 2015-09-25 59.530 268,201 +303 2.12% 15,966,069
2015-09-25 2015-09-23 59.861 267,898 +1,221 2.12% 16,036,631
2015-09-21 2015-09-17 53.908 266,677 +424 2.11% 14,376,007
2015-09-18 2015-09-16 57.546 266,253 +302 2.11% 15,321,767
2015-09-17 2015-09-15 57.877 265,951 -423 2.11% 15,392,345
2015-09-16 2015-09-14 60.853 266,374 -97 2.11% 16,209,692
2015-09-15 2015-09-11 62.176 266,471 -907 2.11% 16,568,107
2015-09-11 2015-09-09 69.121 267,378 -145 2.12% 18,481,493
2015-09-10 2015-09-08 64.160 267,523 +302 2.12% 17,164,373
2015-09-09 2015-09-07 62.837 267,221 -302 2.12% 16,791,492
2015-09-07 2015-09-02 62.176 267,523 -303 2.12% 16,633,517
2015-09-04 2015-09-01 63.499 267,826 +399 2.12% 17,006,661
2015-09-02 2015-08-31 66.145 267,427 -48 2.12% 17,688,880
2015-09-01 2015-08-28 70.444 267,475 -12 2.12% 18,842,039
2015-08-31 2015-08-27 70.113 267,487 -181 2.12% 18,754,420
2015-08-27 2015-08-25 68.790 267,668 +241 2.12% 18,413,014
2015-08-26 2015-08-24 68.790 267,427 +61 2.12% 18,396,436
2015-08-25 2015-08-21 76.066 267,366 -2,238 2.12% 20,337,573
2015-08-24 2015-08-20 81.027 269,604 +37 2.13% 21,845,275
2015-08-21 2015-08-19 76.066 269,567 +3,023 2.13% 20,504,995
2015-08-20 2015-08-18 77.720 266,544 +145 2.11% 20,715,808
2015-08-19 2015-08-17 78.712 266,399 +1,210 2.11% 20,968,852
2015-08-18 2015-08-14 81.027 265,189 -484 2.10% 21,487,540
2015-08-17 2015-08-13 84.335 265,673 +907 2.10% 22,405,400
2015-08-14 2015-08-12 84.335 264,766 -1,040 2.10% 22,328,909
2015-08-13 2015-08-11 90.949 265,806 -423 2.10% 24,174,782
2015-08-12 2015-08-10 94.256 266,229 +181 2.11% 25,093,736
2015-08-11 2015-08-07 94.256 266,048 +242 2.11% 25,076,675
2015-08-10 2015-08-06 92.603 265,806 -2,842 2.10% 24,614,324
2015-08-07 2015-08-05 94.256 268,648 -2,480 2.13% 25,321,742
2015-08-06 2015-08-04 95.910 271,128 -84 2.15% 26,003,839
2015-08-05 2015-08-03 95.910 271,212 -1,633 2.15% 26,011,895
2015-08-03 2015-07-30 104.178 272,845 +2,564 2.16% 28,424,423
2015-07-31 2015-07-29 105.832 270,281 +1,851 2.14% 28,604,252
2015-07-30 2015-07-28 110.792 268,430 +1,390 2.13% 29,740,000
2015-07-29 2015-07-27 95.910 267,040 -2,334 2.11% 25,611,760
2015-07-28 2015-07-24 115.753 269,374 -2,092 2.13% 31,180,912
2015-07-27 2015-07-23 115.753 271,466 +2,322 2.15% 31,423,068
2015-07-24 2015-07-22 109.139 269,144 +2,903 2.13% 29,374,044
2015-07-23 2015-07-21 109.139 266,241 -182 2.11% 29,057,214
2015-07-22 2015-07-20 104.178 266,423 -713 2.11% 27,755,392
2015-07-21 2015-07-17 92.603 267,136 +229 2.11% 24,737,485
2015-07-20 2015-07-16 94.256 266,907 +1,029 2.11% 25,157,641
2015-07-17 2015-07-15 94.256 265,878 +1,729 2.10% 25,060,652
2015-07-16 2015-07-14 104.178 264,149 -1,983 2.48% 27,518,492
2015-07-15 2015-07-13 89.295 266,132 -2,819 2.50% 23,764,351
2015-07-14 2015-07-10 71.106 268,951 +3,012 2.53% 19,123,911
2015-07-13 2015-07-09 58.207 265,939 +3,072 2.50% 15,479,602
2015-07-10 2015-07-08 42.333 262,867 -8,333 2.47% 11,127,847
2015-07-09 2015-07-07 55.892 271,200 -2,661 2.55% 15,157,986
2015-07-08 2015-07-06 58.869 273,861 +714 2.57% 16,121,865
2015-07-07 2015-07-03 80.697 273,147 -303 2.57% 22,042,018
2015-07-06 2015-07-02 94.256 273,450 +7,813 2.57% 25,774,360
2015-07-03 2015-06-30 102.524 265,637 +218 2.49% 27,234,246
2015-07-02 2015-06-29 100.871 265,419 -14,828 2.49% 26,772,994
2015-06-30 2015-06-26 104.178 280,247 -8,466 2.63% 29,195,548
2015-06-29 2015-06-25 104.178 288,713 -1,851 2.71% 30,077,518
2015-06-26 2015-06-24 105.832 290,564 +25,423 2.73% 30,750,833
2015-06-25 2015-06-23 102.524 265,141 +1,887 2.49% 27,183,394
2015-06-23 2015-06-19 104.178 263,254 +14,877 2.47% 27,425,252
2015-06-22 2015-06-18 107.485 248,377 -424 2.33% 26,696,839
2015-06-19 2015-06-17 105.832 248,801 +10,341 2.34% 26,330,991
2015-06-18 2015-06-16 105.832 238,460 +944 2.24% 25,236,587
2015-06-17 2015-06-15 104.178 237,516 +1,947 2.23% 24,743,921
2015-06-16 2015-06-12 109.139 235,569 -22,859 2.21% 25,709,710
2015-06-15 2015-06-11 110.792 258,428 -14,211 2.43% 28,631,854
2015-06-12 2015-06-10 114.100 272,639 -230 2.56% 31,108,006
2015-06-11 2015-06-09 117.407 272,869 -3,254 2.56% 32,036,691
2015-06-10 2015-06-08 122.368 276,123 +1,815 2.59% 33,788,539
2015-06-09 2015-06-05 125.675 274,308 +6,748 2.76% 34,473,642
2015-06-08 2015-06-04 128.982 267,560 +182 2.69% 34,510,472
2015-06-05 2015-06-03 135.597 267,378 +145 2.69% 36,255,561
2015-06-04 2015-06-02 125.675 267,233 +3,108 2.69% 33,584,492
2015-06-03 2015-06-01 128.982 264,125 +726 2.66% 34,067,418
2015-06-02 2015-05-29 130.636 263,399 -7,063 2.65% 34,409,338
2015-06-01 2015-05-28 130.636 270,462 -932 2.72% 35,332,019
2015-05-29 2015-05-27 128.982 271,394 +97 2.73% 35,004,989
2015-05-28 2015-05-26 130.636 271,297 +399 2.73% 35,441,100
2015-05-27 2015-05-22 130.636 270,898 -36 2.73% 35,388,976
2015-05-26 2015-05-21 135.597 270,934 +496 2.73% 36,737,742
2015-05-22 2015-05-20 137.250 270,438 +459 2.72% 37,117,688
2015-05-21 2015-05-19 133.943 269,979 -1,403 2.72% 36,161,806
2015-05-20 2015-05-18 125.675 271,382 +1,137 2.73% 34,105,917
2015-05-19 2015-05-15 125.675 270,245 +25 2.72% 33,963,025
2015-05-18 2015-05-14 127.329 270,220 -9,640 2.72% 34,406,724
2015-05-15 2015-05-13 135.597 279,860 +51,233 2.82% 37,948,078
2015-05-14 2015-05-12 125.675 228,627 +2,419 2.30% 28,732,685
2015-05-12 2015-05-08 125.675 226,208 -36 2.28% 28,428,677
2015-05-11 2015-05-07 125.675 226,244 +605 2.28% 28,433,202
2015-05-08 2015-05-06 128.982 225,639 +4,608 2.27% 29,103,410
2015-05-07 2015-05-05 130.636 221,031 +1,778 2.22% 28,874,561
2015-05-06 2015-05-04 135.597 219,253 -980 2.21% 29,729,972
2015-05-05 2015-04-30 133.943 220,233 -3,145 2.22% 29,498,676
2015-05-04 2015-04-29 133.943 223,378 +1,367 2.25% 29,919,926
2015-04-30 2015-04-28 147.172 222,011 +23,706 2.23% 32,673,797
2015-04-29 2015-04-27 122.368 198,305 +2,745 2.00% 24,266,128
2015-04-28 2015-04-24 128.982 195,560 -8,756 1.97% 25,223,755
2015-04-23 2015-04-21 143.865 204,316 +2,237 2.06% 29,393,868
2015-04-22 2015-04-20 148.826 202,079 -3,241 2.03% 30,074,526
2015-04-21 2015-04-17 160.401 205,320 +4,898 2.07% 32,933,516
2015-04-20 2015-04-16 165.362 200,422 +7,680 2.02% 33,142,136
2015-04-17 2015-04-15 158.747 192,742 +242 1.94% 30,597,271
2015-04-16 2015-04-14 165.362 192,500 -1,088 1.94% 31,832,140
2015-04-15 2015-04-13 175.283 193,588 +907 1.95% 33,932,777
2015-04-14 2015-04-10 163.708 192,681 -907 1.94% 31,543,450
2015-04-13 2015-04-09 165.362 193,588 +907 1.95% 32,012,054
2015-04-10 2015-04-08 153.786 192,681 -11,829 1.94% 29,631,726
2015-04-09 2015-04-02 171.976 204,510 +4,536 2.06% 35,170,860
2015-04-08 2015-04-01 178.591 199,974 +4,765 2.01% 35,713,498
2015-04-02 2015-03-31 185.205 195,209 -1,972 1.97% 36,153,718
2015-04-01 2015-03-30 181.898 197,181 -2,673 1.98% 35,866,818
2015-03-31 2015-03-27 168.669 199,854 +2,250 2.01% 33,709,175
2015-03-30 2015-03-26 178.591 197,604 -605 1.99% 35,290,238
2015-03-27 2015-03-25 185.205 198,209 -2,019 2.00% 36,709,333
2015-03-26 2015-03-24 175.283 200,228 +9,881 2.02% 35,096,659
2015-03-25 2015-03-23 205.049 190,347 -8,466 1.92% 39,030,384
2015-03-24 2015-03-20 218.278 198,813 +2,019 2.00% 43,396,411
2015-03-23 2015-03-19 228.199 196,794 -12 1.98% 44,908,241
2015-03-20 2015-03-18 221.585 196,806 +1,137 1.98% 43,609,212
2015-03-19 2015-03-17 224.892 195,669 -4,039 1.97% 44,004,393
2015-03-18 2015-03-16 234.814 199,708 -17,816 2.01% 46,894,176
2015-03-17 2015-03-13 195.127 217,524 +7,233 2.19% 42,444,781
2015-03-16 2015-03-12 152.133 210,291 +97 2.12% 31,992,164
2015-03-13 2015-03-11 147.172 210,194 -823 2.12% 30,934,666
2015-03-12 2015-03-10 128.982 211,017 -3,193 2.12% 27,217,432
2015-03-11 2015-03-09 128.982 214,210 -4,354 2.16% 27,629,272
2015-03-10 2015-03-06 125.675 218,564 +411 2.20% 27,468,018
2015-03-06 2015-03-04 127.329 218,153 +121 2.20% 27,777,107
2015-03-05 2015-03-03 127.329 218,032 -302 2.19% 27,761,701
2015-03-02 2015-02-26 130.636 218,334 -3,931 2.20% 28,522,236
2015-02-27 2015-02-25 125.675 222,265 -181 2.24% 27,933,141
2015-02-26 2015-02-24 122.368 222,446 +60 2.24% 27,220,207
2015-02-25 2015-02-23 122.368 222,386 -3,024 2.24% 27,212,865
2015-02-24 2015-02-18 127.329 225,410 +5,262 2.27% 28,701,131
2015-02-23 2015-02-16 119.060 220,148 +604 2.22% 26,210,925
2015-02-17 2015-02-13 122.368 219,544 +545 2.21% 26,865,096
2015-02-16 2015-02-12 125.675 218,999 +60 2.20% 27,522,687
2015-02-12 2015-02-10 124.021 218,939 -242 2.20% 27,153,105
2015-02-11 2015-02-09 125.675 219,181 +1,210 2.21% 27,545,560
2015-02-10 2015-02-06 137.250 217,971 +508 2.19% 29,916,578
2015-02-06 2015-02-04 138.904 217,463 -303 2.19% 30,206,455
2015-02-05 2015-02-03 140.558 217,766 +182 2.19% 30,608,645
2015-02-04 2015-02-02 143.865 217,584 +181 2.19% 31,302,665
2015-02-03 2015-01-30 148.826 217,403 +1,512 2.19% 32,355,130
2015-02-02 2015-01-29 145.518 215,891 +302 2.17% 31,416,103
2015-01-30 2015-01-28 148.826 215,589 +1,706 2.17% 32,085,160
2015-01-29 2015-01-27 155.440 213,883 +1,040 2.15% 33,245,987
2015-01-28 2015-01-26 155.440 212,843 +2,092 2.14% 33,084,329
2015-01-27 2015-01-23 168.669 210,751 -605 2.12% 35,547,161
2015-01-26 2015-01-22 158.747 211,356 -665 2.13% 33,552,194
2015-01-23 2015-01-21 140.558 212,021 +1,754 2.13% 29,801,142
2015-01-22 2015-01-20 137.250 210,267 +605 2.12% 28,859,202
2015-01-21 2015-01-19 143.865 209,662 -1,089 2.11% 30,162,969
2015-01-20 2015-01-16 152.133 210,751 +1,331 2.12% 32,062,145
2015-01-19 2015-01-15 155.440 209,420 -908 2.11% 32,552,258
2015-01-16 2015-01-14 162.055 210,328 +1,694 2.12% 34,084,606
2015-01-15 2015-01-13 163.708 208,634 +363 2.10% 34,155,086
2015-01-14 2015-01-12 158.747 208,271 -539 2.10% 33,062,458
2015-01-13 2015-01-09 178.591 208,810 -11,611 2.10% 37,291,526
2015-01-12 2015-01-08 148.826 220,421 +5,201 2.22% 32,804,285
2015-01-09 2015-01-07 205.049 215,220 -3,144 2.17% 44,130,558
2015-01-08 2015-01-06 221.585 218,364 -5,503 2.20% 48,386,136
2015-01-07 2015-01-05 228.199 223,867 +302 2.25% 51,086,279
2015-01-06 2015-01-02 244.735 223,565 +907 2.25% 54,714,273
2015-01-05 2014-12-31 238.121 222,658 -847 2.24% 53,019,533
2015-01-02 2014-12-29 238.121 223,505 -60 2.25% 53,221,222
2014-12-30 2014-12-24 251.350 223,565 -61 2.25% 56,193,037
2014-12-29 2014-12-22 261.272 223,626 +182 2.25% 58,427,121
2014-12-23 2014-12-19 274.501 223,444 -847 2.25% 61,335,497
2014-12-22 2014-12-18 274.501 224,291 +1,028 2.26% 61,567,999
2014-12-19 2014-12-17 261.272 223,263 -967 2.25% 58,332,279
2014-12-18 2014-12-16 294.344 224,230 +967 2.26% 66,000,743
2014-12-17 2014-12-15 310.880 223,263 +1,996 2.25% 69,408,029
2014-12-16 2014-12-12 254.657 221,267 +181 2.23% 56,347,217
2014-12-15 2014-12-11 251.350 221,086 -4,535 2.23% 55,569,941
2014-12-12 2014-12-10 267.886 225,621 +484 2.27% 60,440,721
2014-12-11 2014-12-09 277.808 225,137 -2,540 2.27% 62,544,808
2014-12-10 2014-12-08 284.422 227,677 +181 2.29% 64,756,402
2014-12-09 2014-12-05 291.037 227,496 +847 2.29% 66,209,687
2014-12-08 2014-12-04 304.266 226,649 -2,480 2.28% 68,961,506
2014-12-05 2014-12-03 294.344 229,129 -665 2.31% 67,442,734
2014-12-04 2014-12-02 304.266 229,794 +2,782 2.31% 69,918,421
2014-12-03 2014-12-01 317.495 227,012 -3,749 2.29% 72,075,082
2014-12-02 2014-11-28 337.338 230,761 +302 2.32% 77,844,455
2014-12-01 2014-11-27 324.109 230,459 -665 2.32% 74,693,851
2014-11-28 2014-11-26 350.567 231,124 -1,331 2.33% 81,024,435
2014-11-27 2014-11-25 350.567 232,455 -60 2.34% 81,491,039
2014-11-26 2014-11-24 284.422 232,515 -1,754 2.34% 66,132,437
2014-11-25 2014-11-21 267.886 234,269 +1,028 2.36% 62,757,400
2014-11-24 2014-11-20 277.808 233,241 -484 2.35% 64,796,162
2014-11-21 2014-11-19 287.729 233,725 -1,088 2.35% 67,249,571
2014-11-20 2014-11-18 297.651 234,813 -3,066 2.36% 69,892,367
2014-11-19 2014-11-17 307.573 237,879 -2,661 2.39% 73,165,131
2014-11-18 2014-11-14 304.266 240,540 +2,963 2.42% 73,188,060
2014-11-17 2014-11-13 287.729 237,577 -2,540 2.39% 68,357,905
2014-11-14 2014-11-12 297.651 240,117 +3,326 2.42% 71,471,109
2014-11-13 2014-11-11 340.645 236,791 -1,269 2.38% 80,661,727
2014-11-12 2014-11-10 373.718 238,060 -968 2.40% 88,967,210
2014-11-11 2014-11-07 370.410 239,028 -61 2.41% 88,538,447
2014-11-10 2014-11-06 377.025 239,089 +2,359 2.41% 90,142,489
2014-11-07 2014-11-05 386.947 236,730 -824 2.38% 91,601,853
2014-11-06 2014-11-04 390.254 237,554 -6,955 2.39% 92,706,344
2014-11-05 2014-11-03 320.802 244,509 -9,010 2.46% 78,438,934
2014-11-04 2014-10-31 274.501 253,519 -1,149 2.55% 69,591,101
2014-11-03 2014-10-30 267.886 254,668 -4,355 2.56% 68,222,008
2014-10-31 2014-10-29 274.501 259,023 +34,047 2.61% 71,101,952
2014-10-30 2014-10-28 287.729 224,976 -5,685 2.26% 64,732,226
2014-10-29 2014-10-27 251.350 230,661 +8,890 2.32% 57,976,616
2014-10-28 2014-10-24 211.663 221,771 -59,990 2.23% 46,940,729
2014-10-27 2014-10-23 171.976 281,761 -1,693 2.84% 48,456,197
2014-10-24 2014-10-22 165.362 283,454 +6,047 2.85% 46,872,454
2014-10-23 2014-10-21 168.669 277,407 +484 2.79% 46,789,962
2014-10-22 2014-10-20 150.479 276,923 +2,540 2.79% 41,671,154
2014-10-21 2014-10-17 147.172 274,383 -1,270 2.76% 40,381,487
2014-10-20 2014-10-16 140.558 275,653 +424 2.77% 38,745,097
2014-10-17 2014-10-15 143.865 275,229 -1,331 2.77% 39,595,748
2014-10-16 2014-10-14 143.865 276,560 -605 2.78% 39,787,232
2014-10-15 2014-10-13 142.211 277,165 -5,140 2.79% 39,415,945
2014-10-14 2014-10-10 148.826 282,305 +605 2.84% 42,014,208
2014-10-13 2014-10-09 145.518 281,700 +786 2.84% 40,992,521
2014-10-10 2014-10-08 142.211 280,914 -726 2.83% 39,949,094
2014-10-09 2014-10-07 150.479 281,640 -1,270 2.84% 42,380,964
2014-10-08 2014-10-06 153.786 282,910 +484 2.85% 43,507,723
2014-10-07 2014-10-03 145.518 282,426 -21,831 2.84% 41,098,167
2014-10-06 2014-09-30 132.289 304,257 +1,149 3.06% 40,249,980
2014-10-03 2014-09-29 132.289 303,108 -3,568 3.05% 40,097,980
2014-09-30 2014-09-26 130.636 306,676 -7,740 3.09% 40,062,863
2014-09-29 2014-09-25 125.675 314,416 +28,422 3.16% 39,514,213
2014-09-26 2014-09-24 140.558 285,994 +12,276 2.88% 40,198,602
2014-09-25 2014-09-23 147.172 273,718 +33,745 2.76% 40,283,618
2014-09-24 2014-09-22 130.636 239,973 -6,713 2.42% 31,349,064
2014-09-23 2014-09-19 104.178 246,686 -4,656 2.48% 25,699,233
2014-09-22 2014-09-18 82.019 251,342 -3,206 2.53% 20,614,929
2014-09-19 2014-09-17 81.689 254,548 -1,874 2.56% 20,793,698
2014-09-18 2014-09-16 87.642 256,422 +22,496 2.58% 22,473,269
2014-09-17 2014-09-15 84.335 233,926 -29,451 2.35% 19,728,033
2014-09-16 2014-09-12 67.137 263,377 +18,142 2.65% 17,682,309
2014-09-15 2014-09-11 72.428 245,235 +2,601 2.47% 17,761,992
2014-09-12 2014-09-10 64.491 242,634 +6,108 2.44% 15,647,731
2014-09-11 2014-09-08 58.538 236,526 -70,392 2.38% 13,845,774
2014-09-10 2014-09-05 48.616 306,918 +7,015 3.09% 14,921,236
2014-09-08 2014-09-04 43.656 299,903 +58,115 3.02% 13,092,417
2014-09-05 2014-09-03 38.695 241,788 -14,211 2.43% 9,355,903
2014-09-04 2014-09-02 34.065 255,999 +94,036 2.58% 8,720,484
2014-09-03 2014-09-01 38.695 161,963 +16,933 1.63% 6,267,102
2014-09-02 2014-08-29 40.348 145,030 +2,540 1.46% 5,851,710
2014-09-01 2014-08-28 39.687 142,490 +8,708 1.43% 5,654,976
2014-08-29 2014-08-27 39.687 133,782 +5,201 1.35% 5,309,383
2014-08-28 2014-08-26 43.986 128,581 +6,894 1.29% 5,655,793
2014-08-27 2014-08-25 45.309 121,687 +7,559 1.22% 5,513,531
2014-08-26 2014-08-22 50.601 114,128 +7,922 1.15% 5,774,957
2014-08-25 2014-08-21 55.892 106,206 +2,116 1.07% 5,936,095
2014-08-22 2014-08-20 62.837 104,090 +2,298 1.05% 6,540,752
2014-08-21 2014-08-19 61.184 101,792 +61 1.02% 6,228,027
2014-08-20 2014-08-18 58.207 101,731 +8,708 1.02% 5,921,491
2014-08-19 2014-08-15 62.176 93,023 +14,151 0.94% 5,783,800
2014-08-18 2014-08-14 72.098 78,872 +121 0.79% 5,686,492
2014-08-15 2014-08-13 79.043 78,751 -18,505 0.79% 6,224,709
2014-08-14 2014-08-12 59.200 97,256 +15,149 0.98% 5,757,508
2014-08-13 2014-08-11 59.530 82,107 -34,531 0.83% 4,887,849
2014-08-12 2014-08-08 52.916 116,638 -70,451 1.17% 6,171,989
2014-08-11 2014-08-07 48.947 187,089 +11,308 1.88% 9,157,461
2014-08-08 2014-08-06 51.924 175,781 -6,229 1.77% 9,127,181
2014-08-07 2014-08-05 47.624 182,010 +120,766 1.83% 8,668,079
2014-08-06 2014-08-04 46.301 61,244 -94,460 0.62% 2,835,676
2014-08-05 2014-08-01 39.356 155,704 -1,209 1.57% 6,127,902
2014-08-04 2014-07-31 39.687 156,913 -4,354 1.58% 6,227,379
2014-08-01 2014-07-30 37.041 161,267 +83,151 1.62% 5,973,497
2014-07-31 2014-07-29 36.710 78,116 -39,973 0.79% 2,867,663
2014-07-30 2014-07-28 36.710 118,089 -39,247 1.19% 4,335,084
2014-07-29 2014-07-25 37.702 157,336 -6,653 1.58% 5,931,958
2014-07-28 2014-07-24 37.041 163,989 -604 1.65% 6,074,322
2014-07-25 2014-07-23 36.710 164,593 +1,270 1.66% 6,042,260
2014-07-24 2014-07-22 36.380 163,323 +114,476 1.64% 5,941,624
2014-07-23 2014-07-21 42.002 48,847 +2,177 0.49% 2,051,666
2014-07-22 2014-07-18 41.340 46,670 -3,689 0.47% 1,929,358
2014-07-21 2014-07-17 36.049 50,359 -3,084 0.51% 1,815,385
2014-07-08 2014-07-04 58.869 53,443 -6,168 0.54% 3,146,125
2014-07-07 2014-07-03 28.773 59,611 +1,058 0.60% 1,715,184
2014-07-04 2014-07-02 20.505 58,553 +1,512 0.59% 1,200,621
2014-06-30 2014-06-26 18.851 57,041 +1,754 0.57% 1,075,294
2014-06-27 2014-06-25 18.521 55,287 +3,023 0.56% 1,023,944
2014-06-26 2014-06-24 18.851 52,264 -60 0.53% 985,241
2014-06-17 2014-06-13 23.812 52,324 +16,487 0.53% 1,245,944
2014-06-12 2014-06-10 23.812 35,837 +60 0.54% 853,354
2014-05-30 2014-05-28 27.119 35,777 -967 0.54% 970,248
2014-05-29 2014-05-27 27.781 36,744 -424 0.55% 1,020,777
2014-05-14 2014-05-12 26.789 37,168 -60 0.56% 995,679
2014-05-07 2014-05-02 30.427 37,228 +6,047 0.56% 1,132,720
2014-05-05 2014-04-30 25.785 31,181 -8,812 0.47% 804,009
2014-05-02 2014-04-29 27.332 39,993 -232 0.47% 1,093,102
2014-04-30 2014-04-28 27.074 40,225 +232 0.47% 1,089,071
2014-04-23 2014-04-17 34.810 39,993 +1,474 0.47% 1,392,158
2014-04-22 2014-04-16 33.521 38,519 +349 0.45% 1,291,187
2014-04-16 2014-04-14 33.779 38,170 -698 0.45% 1,289,331
2014-04-15 2014-04-11 33.779 38,868 +77 0.46% 1,312,908
2014-04-10 2014-04-08 29.395 38,791 -3,878 0.46% 1,140,268
2014-04-09 2014-04-07 28.364 42,669 -1,862 0.54% 1,210,253
2014-04-08 2014-04-04 29.137 44,531 +776 0.57% 1,297,513
2014-03-24 2014-03-20 31.716 43,755 -621 0.56% 1,387,726
2014-03-18 2014-03-14 31.974 44,376 -1,396 0.57% 1,418,864
2014-03-17 2014-03-13 33.005 45,772 +155 0.58% 1,510,709
2014-03-13 2014-03-11 33.779 45,617 -77 0.58% 1,540,880
2014-03-12 2014-03-10 33.263 45,694 -698 0.58% 1,519,917
2014-03-11 2014-03-07 33.521 46,392 -155 0.59% 1,555,097
2014-03-07 2014-03-05 33.521 46,547 +1,396 0.59% 1,560,292
2014-03-06 2014-03-04 32.489 45,151 +2,094 0.58% 1,466,928
2014-03-04 2014-02-28 30.427 43,057 -310 0.55% 1,310,077
2014-02-28 2014-02-26 29.137 43,367 -25,286 0.55% 1,263,597
2014-02-27 2014-02-25 30.169 68,653 -25,363 0.88% 2,071,173
2014-02-26 2014-02-24 30.942 94,016 +14,737 1.20% 2,909,068
2014-02-25 2014-02-21 32.489 79,279 +388 1.01% 2,575,726
2014-02-24 2014-02-20 32.489 78,891 -13,652 1.01% 2,563,120
2014-02-21 2014-02-19 35.584 92,543 +49,176 1.18% 3,293,014
2014-02-20 2014-02-18 23.722 43,367 -466 0.55% 1,028,770
2014-01-02 2013-12-27 27.590 43,833 -698 0.56% 1,209,361
2013-12-27 2013-12-20 26.817 44,531 +698 0.57% 1,194,172
2013-12-17 2013-12-13 31.458 43,833 +776 0.56% 1,378,897
2013-12-12 2013-12-10 31.716 43,057 +1,164 0.55% 1,365,588
2013-12-11 2013-12-09 33.779 41,893 -17,065 0.53% 1,415,089
2013-11-27 2013-11-25 43.835 58,958 -1,706 0.75% 2,584,417
2013-11-26 2013-11-22 37.646 60,664 -2,172 0.77% 2,283,783
2013-11-20 2013-11-18 38.420 62,836 -853 0.80% 2,414,158
2013-11-19 2013-11-15 38.678 63,689 -931 0.81% 2,463,353
2013-11-18 2013-11-14 38.162 64,620 -17,064 0.82% 2,466,037
2013-11-15 2013-11-13 38.678 81,684 +23,037 1.04% 3,159,360
2013-11-14 2013-11-12 34.552 58,647 +34,903 0.75% 2,026,383
2013-11-13 2013-11-11 35.584 23,744 +776 0.30% 844,897
2013-11-12 2013-11-08 38.162 22,968 -31,491 0.29% 876,508
2013-11-11 2013-11-07 39.194 54,459 -8,687 0.69% 2,134,441
2013-11-08 2013-11-06 47.703 63,146 +233 0.81% 3,012,233
2013-11-06 2013-11-04 55.438 62,913 +31,301 0.80% 3,487,786
2013-10-31 2013-10-29 62.916 31,612 +310 0.81% 1,988,899
2013-10-30 2013-10-28 58.017 31,302 +1,242 0.83% 1,816,040
2013-10-29 2013-10-25 63.174 30,060 -21,994 0.80% 1,899,004
2013-10-28 2013-10-24 63.174 52,054 -1,552 0.69% 3,288,449
2013-10-25 2013-10-23 56.083 53,606 +311 0.71% 3,006,378
2013-10-24 2013-10-22 58.017 53,295 +1,551 0.70% 3,092,003
2013-10-22 2013-10-18 56.727 51,744 +310 0.68% 2,935,307
2013-10-21 2013-10-17 58.017 51,434 -775 0.68% 2,984,034
2013-10-18 2013-10-16 56.727 52,209 +1,241 0.69% 2,961,686
2013-10-15 2013-10-10 55.438 50,968 -156 0.67% 2,825,576
2013-10-11 2013-10-09 58.661 51,124 -465 0.68% 2,999,005
2013-10-10 2013-10-08 60.595 51,589 -931 0.68% 3,126,050
2013-10-03 2013-09-30 52.215 52,520 -465 0.69% 2,742,336
2013-09-27 2013-09-25 56.083 52,985 -776 0.70% 2,971,551
2013-09-26 2013-09-24 56.083 53,761 -155 0.71% 3,015,071
2013-09-24 2013-09-19 56.727 53,916 +1,241 0.71% 3,058,520
2013-09-23 2013-09-18 58.017 52,675 -8,532 0.70% 3,056,033
2013-09-19 2013-09-17 58.017 61,207 -931 0.81% 3,551,032
2013-09-18 2013-09-16 55.438 62,138 +1,086 0.82% 3,444,821
2013-08-23 2013-08-21 50.281 61,052 -1,706 0.81% 3,069,767
2013-08-22 2013-08-20 48.992 62,758 -776 0.83% 3,074,635
2013-08-21 2013-08-19 49.637 63,534 +776 0.84% 3,153,609
2013-08-19 2013-08-15 52.215 62,758 +465 0.83% 3,276,914
2013-08-05 2013-08-01 55.438 62,293 -775 0.82% 3,453,414
2013-08-02 2013-07-31 52.860 63,068 -156 0.83% 3,333,756
2013-08-01 2013-07-30 55.438 63,224 +2,172 0.84% 3,505,027
2013-07-31 2013-07-29 55.438 61,052 +155 0.81% 3,384,615
2013-07-29 2013-07-25 56.083 60,897 -775 0.83% 3,415,278
2013-07-25 2013-07-23 52.860 61,672 -1,241 0.84% 3,259,964
2013-07-24 2013-07-22 56.083 62,913 +310 0.85% 3,528,341
2013-07-16 2013-07-12 46.413 62,603 +465 0.85% 2,905,618
2013-07-15 2013-07-11 50.281 62,138 +155 0.84% 3,124,372
2013-07-11 2013-07-09 48.992 61,983 +466 0.84% 3,036,667
2013-07-10 2013-07-08 48.992 61,517 +2,172 0.83% 3,013,836
2013-07-09 2013-07-05 52.215 59,345 +465 0.80% 3,098,704
2013-07-08 2013-07-04 48.347 58,880 +931 0.80% 2,846,689
2013-07-05 2013-07-03 48.992 57,949 +775 0.79% 2,839,033
2013-07-04 2013-07-02 50.926 57,174 +1,552 0.78% 2,911,633
2013-07-03 2013-06-28 54.149 55,622 +155 0.75% 3,011,874
2013-07-02 2013-06-27 59.306 55,467 +1,551 0.75% 3,289,527
2013-06-11 2013-06-07 46.413 53,916 -155 0.82% 2,502,425
2013-06-10 2013-06-06 45.124 54,071 -155 0.82% 2,439,908
2013-05-27 2013-05-23 67.042 54,226 -155 0.89% 3,635,397
2013-05-23 2013-05-21 67.042 54,381 +775 0.89% 3,645,788
2013-05-16 2013-05-14 72.199 53,606 -310 0.88% 3,870,280
2013-05-15 2013-05-13 69.620 53,916 +310 0.88% 3,753,638
2013-05-10 2013-05-08 76.066 53,606 -59 0.88% 4,077,616
2013-04-24 2013-04-22 87.670 53,665 -155 0.88% 4,704,798
2013-04-23 2013-04-19 85.091 53,820 -465 0.88% 4,579,611
2013-04-22 2013-04-18 88.959 54,285 +465 0.89% 4,829,141
2013-04-19 2013-04-17 88.959 53,820 +466 0.88% 4,787,775
2013-04-15 2013-04-11 73.488 53,354 -311 0.88% 3,920,873
2013-04-12 2013-04-10 73.488 53,665 +311 0.88% 3,943,728
2013-04-11 2013-04-09 82.513 53,354 +310 1.73% 4,402,384
2013-04-08 2013-04-03 88.959 53,044 +46,538 1.72% 4,718,743
2013-03-28 2013-03-26 92.827 6,506 +1,241 0.21% 603,931
2013-03-27 2013-03-25 114.744 5,265 +155 0.17% 604,128
2013-03-25 2013-03-21 109.587 5,110 -465 0.19% 559,991
2013-03-21 2013-03-19 90.248 5,575 +776 0.21% 503,134
2013-03-20 2013-03-18 95.405 4,799 +155 0.18% 457,850
2013-03-18 2013-03-14 95.405 4,644 +155 0.18% 443,062
2013-03-15 2013-03-13 97.984 4,489 +310 0.17% 439,850
2013-03-14 2013-03-12 105.719 4,179 +621 0.16% 441,801
2013-03-13 2013-03-11 113.455 3,558 -1,707 0.13% 403,673
2013-03-12 2013-03-08 117.323 5,265 +2,017 0.20% 617,704
2013-03-11 2013-03-07 110.876 3,248 +1,086 0.12% 360,127
2013-03-08 2013-03-06 113.455 2,162 +775 0.08% 245,290
2013-03-07 2013-03-05 96.695 1,387 -155 0.05% 134,115
2013-03-04 2013-02-28 76.066 1,542 -1,706 0.06% 117,294
2013-03-01 2013-02-27 74.777 3,248 +310 0.12% 242,876
2013-02-28 2013-02-26 73.488 2,938 +1,241 0.11% 215,907
2013-02-27 2013-02-25 73.488 1,697 -3,413 0.06% 124,709
2013-02-26 2013-02-22 65.752 5,110 -3,878 0.19% 335,994
2013-02-25 2013-02-21 77.356 8,988 -3,723 0.34% 695,273
2013-02-22 2013-02-20 78.645 12,711 +310 0.48% 999,656
2013-02-21 2013-02-19 74.777 12,401 +776 0.47% 927,311
2013-02-20 2013-02-18 76.066 11,625 +310 0.44% 884,272
2013-02-19 2013-02-15 48.347 11,315 +1,862 0.43% 547,050
2013-02-15 2013-02-08 41.901 9,453 -621 0.36% 396,090
2013-02-08 2013-02-06 41.256 10,074 -310 0.38% 415,617
2013-02-07 2013-02-05 39.967 10,384 -310 0.39% 415,018
2013-02-05 2013-02-01 38.678 10,694 +1,396 0.40% 413,621
2013-02-04 2013-01-31 39.322 9,298 +931 0.35% 365,620
2013-02-01 2013-01-30 41.901 8,367 +620 0.32% 350,586
2013-01-31 2013-01-29 34.165 7,747 +776 0.29% 264,680
2013-01-16 2013-01-14 32.232 6,971 -776 0.26% 224,686
2013-01-15 2013-01-11 33.521 7,747 +1,552 0.29% 259,686
2013-01-02 2012-12-27 32.103 6,195 -156 0.23% 198,876
2012-12-21 2012-12-19 31.716 6,351 +621 0.24% 201,427
2012-12-18 2012-12-14 33.521 5,730 +3,102 0.22% 192,074
2012-12-17 2012-12-13 34.810 2,628 -775 0.10% 91,481
2012-11-12 2012-11-08 28.364 3,403 +465 0.13% 96,522
2012-11-02 2012-10-31 26.817 2,938 -465 0.11% 78,787
2012-11-01 2012-10-30 26.559 3,403 +310 0.13% 90,380
2012-10-31 2012-10-29 26.043 3,093 +155 0.12% 80,551
2012-10-26 2012-10-24 33.521 2,938 +931 0.11% 98,484
2012-09-13 2012-09-11 30.942 2,007 -310 0.08% 62,101
2012-08-31 2012-08-29 35.455 2,317 -155 0.09% 82,149
2012-08-14 2012-08-10 29.653 2,472 -1,552 0.10% 73,302
2012-08-13 2012-08-09 33.521 4,024 +2,327 0.16% 134,888
2012-07-30 2012-07-26 21.144 1,697 -775 0.07% 35,881
2012-07-25 2012-07-23 25.785 2,472 +155 0.10% 63,741
2012-07-11 2012-07-09 25.785 2,317 +155 0.09% 59,744
2012-06-28 2012-06-26 29.782 2,162 +465 0.09% 64,389
2012-03-26 2012-03-22 43.190 1,697 +776 0.07% 73,294
2012-02-23 2012-02-21 50.281 921 -310 0.04% 46,309
2012-02-22 2012-02-20 45.124 1,231 +155 0.05% 55,548
2012-02-17 2012-02-15 45.124 1,076 +155 0.04% 48,554
2012-02-15 2012-02-13 48.992 921 +39 0.04% 45,122
2012-02-10 2012-02-08 48.347 882 -310 0.04% 42,642
2012-02-09 2012-02-07 39.322 1,192 -310 0.05% 46,872
2012-02-08 2012-02-06 39.967 1,502 +310 0.06% 60,031
2012-01-19 2012-01-17 45.124 1,192 +155 0.05% 53,788
2011-11-24 2011-11-22 73.488 1,037 +155 0.04% 76,207
2011-11-22 2011-11-18 91.538 882 -10 0.04% 80,736
2011-11-18 2011-11-16 96.695 892 +155 0.04% 86,252
2011-11-17 2011-11-15 99.273 737 -155 0.03% 73,164
2011-11-15 2011-11-11 96.695 892 +155 0.04% 86,252
2011-11-11 2011-11-09 110.876 737 -2,637 0.03% 81,716
2011-11-10 2011-11-08 95.405 3,374 +2,637 0.14% 321,898
2011-11-09 2011-11-07 110.876 737 -4,653 0.03% 81,716
2011-11-08 2011-11-04 131.505 5,390 +4,809 0.22% 708,810
2011-11-02 2011-10-31 295.270 581 +7 0.02% 171,552
2011-10-14 2011-10-12 295.270 574 -7 0.09% 169,485
2011-10-13 2011-10-11 295.270 581 +508 0.09% 171,552
2011-10-11 2011-10-07 295.270 73 -508 0.01% 21,555
2009-04-14 2009-04-08 259.634 581 -99 0.09% 150,847
2009-04-06 2009-04-02 245.380 680 +99 0.11% 166,858
2009-02-18 2009-02-16 290.179 581 -59 0.09% 168,594
2009-02-17 2009-02-13 250.470 640 +59 0.10% 160,301
2009-02-11 2009-02-09 346.179 581 +49 0.09% 201,130
2008-10-16 2008-10-14 458.178 532 -354 0.09% 243,751
2008-09-30 2008-09-26 519.268 886 +39 0.15% 460,072
2008-09-22 2008-09-18 493.814 847 -116 0.14% 418,260
2008-08-08 2008-08-05 621.085 963 -137 0.16% 598,105
2008-07-04 2008-07-02 621.085 1,100 -47 0.18% 683,194
2008-07-03 2008-06-30 631.267 1,147 +47 0.19% 724,063
2008-06-27 2008-06-25 641.449 1,100 -8 0.18% 705,594
2008-06-19 2008-06-17 631.267 1,108 +10 0.19% 699,444
2008-06-05 2008-06-03 696.812 1,098 -73 0.18% 765,100
2008-05-07 2008-05-05 715.903 1,171 -105 0.18% 838,322
2008-05-02 2008-04-29 706.357 1,276 +8 0.20% 901,312
2008-04-25 2008-04-23 725.448 1,268 -419 0.20% 919,868
2008-04-24 2008-04-22 696.812 1,687 +1,048 0.27% 1,175,522
2008-03-17 2008-03-13 706.357 639 -4 0.10% 451,362
2008-02-28 2008-02-26 773.175 643 -32 0.10% 497,151
2008-02-27 2008-02-25 763.630 675 -21 0.11% 515,450
2008-01-23 2008-01-21 639.540 696 +32 0.11% 445,120
2008-01-22 2008-01-18 629.994 664 -11 0.11% 418,316
2008-01-11 2008-01-09 668.176 675 +105 0.11% 451,019
2007-12-11 2007-12-07 696.812 570 -293 0.09% 397,183
2007-12-07 2007-12-05 734.993 863 +105 0.14% 634,299
2007-12-04 2007-11-30 792.266 758 -210 0.12% 600,537
2007-12-03 2007-11-29 763.630 968 -195 0.15% 739,193
2007-11-09 2007-11-07 849.538 1,163 +32 0.18% 988,013
2007-10-25 2007-10-23 859.083 1,131 -11 0.18% 971,623
2007-10-15 2007-10-11 983.173 1,142 +11 0.18% 1,122,784
2007-10-12 2007-10-10 1002.264 1,131 +412 0.18% 1,133,560
2007-10-10 2007-10-08 849.538 719 +7 0.11% 610,818
2007-10-09 2007-10-05 859.083 712 -11 0.11% 611,667
2007-10-05 2007-10-03 839.993 723 -29 0.11% 607,315
2007-09-27 2007-09-24 868.629 752 +21 0.12% 653,209
2007-09-24 2007-09-20 925.901 731 +29 0.12% 676,834
2007-09-13 2007-09-11 1078.627 702 -42 0.11% 757,196
2007-09-11 2007-09-07 1021.355 744 -63 0.12% 759,888
2007-09-07 2007-09-05 983.173 807 +42 0.13% 793,421
2007-09-06 2007-09-04 983.173 765 -40 0.12% 752,127
2007-09-04 2007-08-31 1002.264 805 -209 0.13% 806,822
2007-09-03 2007-08-30 964.082 1,014 -25 0.16% 977,579
2007-08-31 2007-08-29 906.810 1,039 +312 0.16% 942,176
2007-08-29 2007-08-27 954.537 727 +25 0.12% 693,948
2007-08-21 2007-08-17 820.902 702 +63 0.11% 576,273
2007-08-20 2007-08-16 897.265 639 -21 0.10% 573,352
2007-08-08 2007-08-06 1164.535 660 -21 0.10% 768,593
2007-08-06 2007-08-02 1259.989 681 -21 0.11% 858,052
2007-08-01 2007-07-30 1317.261 702 -12 0.11% 924,717
2007-07-30 2007-07-26 1345.897 714 +20 0.12% 960,971
2007-07-27 2007-07-25 1374.533 694 +5 0.11% 953,926
2007-07-17 2007-07-13 1240.898 689 -21 0.11% 854,979
2007-07-11 2007-07-09 1307.716 710 -23 0.12% 928,478
2007-07-10 2007-07-06 1288.625 733 +12 0.12% 944,562
2007-07-09 2007-07-05 1269.534 721 -10 0.12% 915,334
2007-07-05 2007-07-03 1317.261 731 -11 0.12% 962,918
2007-07-03 2007-06-28 1355.442 742 -6 0.12% 1,005,738
2007-06-26 2007-06-22 1412.715 748 0.14% 1,056,711

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top