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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.580 282,977 +0 0.09% 164,127
2025-10-13 2025-10-09 0.540 282,977 +0 0.09% 152,808
2025-10-10 2025-10-08 0.540 282,977 +0 0.09% 152,808
2025-10-09 2025-10-06 0.510 282,977 +0 0.09% 144,318
2025-10-08 2025-10-03 0.480 282,977 -56,000 0.09% 135,829
2025-10-06 2025-10-02 0.485 338,977 +56,000 0.11% 164,404
2025-09-29 2025-09-25 0.445 282,977 -12,000 0.09% 125,925
2025-07-15 2025-07-11 0.570 294,977 -1,750 0.10% 168,137
2025-06-18 2025-06-16 0.650 296,727 -350 0.10% 192,873
2025-05-14 2025-05-12 0.500 297,077 +28,000 0.10% 148,538
2025-03-26 2025-03-24 0.510 269,077 +100,000 0.10% 137,229
2025-02-27 2025-02-25 0.495 169,077 +16,000 0.06% 83,693
2024-10-07 2024-10-03 0.810 153,077 +12,000 0.06% 123,992
2024-09-17 2024-09-13 0.580 141,077 -4,000 0.06% 81,825
2024-09-12 2024-09-10 0.580 145,077 -4,000 0.06% 84,145
2024-07-17 2024-07-15 0.610 149,077 -750 0.06% 90,937
2024-03-11 2024-03-07 0.810 149,827 +12,000 0.06% 121,360
2024-02-27 2024-02-23 1.160 137,827 -4,000 0.06% 159,879
2024-02-15 2024-02-09 1.070 141,827 -4,000 0.06% 151,755
2024-02-07 2024-02-05 1.080 145,827 -1,370 0.06% 157,493
2024-01-19 2024-01-17 1.100 147,197 -36,000 0.06% 161,917
2024-01-18 2024-01-16 1.140 183,197 -116,000 0.08% 208,845
2024-01-17 2024-01-15 1.140 299,197 -4,000 0.13% 341,085
2023-12-12 2023-12-08 0.800 303,197 -20,000 0.13% 242,558
2023-12-11 2023-12-07 0.790 323,197 -8,000 0.14% 255,326
2023-11-24 2023-11-22 0.940 331,197 +4,000 0.14% 311,325
2023-11-23 2023-11-21 0.950 327,197 +8,000 0.14% 310,837
2023-11-22 2023-11-20 1.100 319,197 +12,000 0.14% 351,117
2023-11-21 2023-11-17 1.170 307,197 +8,000 0.13% 359,420
2023-11-20 2023-11-16 1.200 299,197 +12,000 0.13% 359,036
2023-11-17 2023-11-15 1.200 287,197 +4,000 0.12% 344,636
2023-11-16 2023-11-14 1.200 283,197 +4,000 0.12% 339,836
2023-11-15 2023-11-13 1.020 279,197 +12,000 0.12% 284,781
2023-11-10 2023-11-08 0.990 267,197 -28,000 0.12% 264,525
2023-11-07 2023-11-03 0.660 295,197 -40,000 0.13% 194,830
2023-10-20 2023-10-18 0.720 335,197 +40,000 0.14% 241,342
2023-10-13 2023-10-11 0.700 295,197 +108,000 0.13% 206,638
2023-10-09 2023-10-05 0.700 187,197 -4,000 0.08% 131,038
2023-10-03 2023-09-28 0.730 191,197 +4,000 0.08% 139,574
2023-09-29 2023-09-27 0.720 187,197 -4 0.16% 134,782
2023-09-27 2023-09-25 0.700 187,201 +4,000 0.16% 131,041
2023-09-25 2023-09-21 0.700 183,201 +12,000 0.16% 128,241
2023-09-06 2023-09-04 0.882 171,201 +19,754 0.15% 150,955
2023-06-23 2023-06-20 0.950 151,447 +3,538 0.15% 143,809
2023-05-03 2023-04-28 1.639 147,909 -132 0.14% 242,442
2023-04-25 2023-04-21 1.583 148,041 +14,154 0.14% 234,291
2023-04-13 2023-04-11 1.718 133,887 +3,538 0.13% 230,053
2023-04-04 2023-03-31 1.696 130,349 +3,538 0.13% 221,027
2023-03-31 2023-03-29 1.707 126,811 +7,077 0.12% 216,461
2023-03-27 2023-03-23 1.843 119,734 +10,616 0.12% 220,623
2023-03-23 2023-03-21 2.114 109,118 -3,539 0.11% 230,666
2023-03-22 2023-03-20 2.012 112,657 -60,154 0.11% 226,685
2023-03-21 2023-03-17 1.967 172,811 -10,615 0.17% 339,912
2023-03-13 2023-03-09 1.752 183,426 -7,077 0.18% 321,394
2023-03-10 2023-03-08 1.877 190,503 -14,154 0.19% 357,483
2023-03-09 2023-03-07 1.899 204,657 -17,692 0.20% 388,670
2023-03-03 2023-03-01 1.696 222,349 +10,615 0.22% 377,027
2023-03-02 2023-02-28 1.662 211,734 +7,077 0.21% 351,847
2023-03-01 2023-02-27 1.628 204,657 -3,538 0.20% 333,146
2023-02-24 2023-02-22 1.662 208,195 +3,538 0.20% 345,966
2023-02-21 2023-02-17 1.673 204,657 +28,308 0.20% 342,400
2023-02-16 2023-02-14 1.763 176,349 +21,231 0.17% 310,988
2023-02-15 2023-02-13 1.899 155,118 -10,616 0.15% 294,589
2023-02-14 2023-02-10 1.605 165,734 +28,308 0.16% 266,039
2023-02-09 2023-02-07 1.684 137,426 -1 0.13% 231,473
2023-02-08 2023-02-06 1.718 137,427 -7,077 0.13% 236,135
2023-02-06 2023-02-02 1.843 144,504 -21,230 0.14% 266,264
2023-02-03 2023-02-01 1.775 165,734 +21,230 0.16% 294,142
2023-02-02 2023-01-31 1.684 144,504 +21,231 0.14% 243,395
2023-02-01 2023-01-30 1.820 123,273 -7,077 0.12% 224,357
2023-01-31 2023-01-27 1.865 130,350 -3,538 0.13% 243,131
2023-01-30 2023-01-26 1.899 133,888 +3,538 0.13% 254,271
2023-01-27 2023-01-20 1.809 130,350 -42,461 0.13% 235,763
2023-01-19 2023-01-17 1.809 172,811 +21,230 0.17% 312,563
2023-01-18 2023-01-16 1.899 151,581 +113,231 0.15% 287,872
2023-01-17 2023-01-13 8.761 38,350 -7,077 0.04% 335,979
2023-01-13 2023-01-11 8.806 45,427 -7,216 0.04% 400,034
2023-01-12 2023-01-10 8.670 52,643 +3,539 0.05% 456,438
2023-01-11 2023-01-09 6.217 49,104 -7,298 0.05% 305,299
2023-01-10 2023-01-06 6.839 56,402 -752 0.05% 385,741
2022-12-29 2022-12-23 4.578 57,154 +7,077 0.06% 261,666
2022-12-09 2022-12-07 3.708 50,077 -1,327 0.05% 185,677
2022-12-08 2022-12-06 4.126 51,404 -8,846 0.05% 212,097
2022-12-06 2022-12-02 4.296 60,250 -2,636 0.06% 258,813
2022-11-07 2022-11-03 1.673 62,886 -71,654 0.06% 105,211
2022-11-04 2022-11-02 1.447 134,540 +70,769 0.13% 194,674
2022-11-03 2022-11-01 1.379 63,771 -2 0.06% 87,949
2022-10-17 2022-10-13 1.775 63,773 -8,846 0.06% 113,183
2022-10-05 2022-09-30 2.363 72,619 -41,201 0.07% 171,570
2022-10-03 2022-09-29 3.832 113,820 -13,543 0.11% 436,178
2022-09-29 2022-09-27 2.600 127,363 -89 0.12% 331,144
2022-09-28 2022-09-26 2.261 127,452 -221 0.12% 288,152
2022-09-27 2022-09-23 2.012 127,673 -1,769 0.12% 256,900
2022-09-14 2022-09-09 1.730 129,442 -151 0.13% 223,878
2022-09-07 2022-09-05 1.210 129,593 -442 0.13% 156,751
2022-05-06 2022-05-04 0.848 130,035 -716 0.27% 110,247
2022-04-20 2022-04-14 0.938 130,751 -4,424 0.27% 122,679
2022-04-07 2022-04-04 0.983 135,175 -3,671 0.28% 132,942
2022-03-07 2022-03-03 1.063 138,846 -442 0.29% 147,539
2022-02-28 2022-02-24 1.222 139,288 -2,654 0.29% 170,149
2022-02-25 2022-02-23 1.246 141,942 +9,276 0.29% 176,825
2022-02-24 2022-02-22 0.827 132,666 -1 0.29% 109,689
2022-02-23 2022-02-21 0.876 132,667 -61,956 0.29% 116,272
2022-02-17 2022-02-15 0.876 194,623 -3,629 0.29% 170,571
2022-02-15 2022-02-11 0.893 198,252 +2,419 0.30% 177,030
2022-02-04 2022-01-27 0.876 195,833 +3,629 0.30% 171,631
2022-01-20 2022-01-18 0.777 192,204 -4,838 0.29% 149,381
2022-01-13 2022-01-11 0.777 197,042 -33,660 0.30% 153,141
2022-01-12 2022-01-10 0.810 230,702 -6,047 0.35% 186,932
2021-12-28 2021-12-22 0.860 236,749 -3,629 0.36% 203,576
2021-12-20 2021-12-16 1.025 240,378 -10,885 0.36% 246,446
2021-12-01 2021-11-29 1.488 251,263 -4,838 0.38% 373,944
2021-11-29 2021-11-25 1.389 256,101 +3,629 0.39% 355,734
2021-11-25 2021-11-23 1.637 252,472 +4,838 0.38% 413,317
2021-10-29 2021-10-27 1.637 247,634 +3,628 0.37% 405,397
2021-10-12 2021-10-08 1.786 244,006 -1,209 0.37% 435,772
2021-10-08 2021-10-06 1.819 245,215 +6,047 0.37% 446,041
2021-08-17 2021-08-13 1.918 239,168 -6,047 0.40% 458,771
2021-08-16 2021-08-12 1.984 245,215 -1,210 0.41% 486,590
2021-08-12 2021-08-10 1.951 246,425 -6,047 0.41% 480,841
2021-08-11 2021-08-09 1.802 252,472 +1,209 0.42% 455,066
2021-08-04 2021-08-02 1.819 251,263 +6,048 0.42% 457,042
2021-07-19 2021-07-15 1.968 245,215 -2,419 0.41% 482,535
2021-06-22 2021-06-18 2.249 247,634 -1,210 0.42% 556,909
2021-06-18 2021-06-16 2.100 248,844 -2,419 0.42% 522,596
2021-06-01 2021-05-28 2.001 251,263 -12,094 0.44% 502,746
2021-05-28 2021-05-26 2.034 263,357 +4,837 0.46% 535,655
2021-05-26 2021-05-24 2.216 258,520 -4,837 0.45% 572,841
2021-05-24 2021-05-20 2.034 263,357 +12,094 0.46% 535,655
2021-05-13 2021-05-11 2.100 251,263 -18,142 0.44% 527,676
2021-05-10 2021-05-06 2.166 269,405 +18,142 0.47% 583,596
2021-04-27 2021-04-23 2.299 251,263 +8,466 0.44% 577,535
2021-04-23 2021-04-21 2.547 242,797 +2,419 0.42% 618,300
2021-03-22 2021-03-18 2.778 240,378 +1,210 0.42% 667,789
2021-03-15 2021-03-11 2.762 239,168 +12,095 0.42% 660,472
2021-03-08 2021-03-04 3.092 227,073 +4,837 0.40% 702,170
2021-03-04 2021-03-02 3.059 222,236 +4,838 0.39% 679,863
2021-03-02 2021-02-26 3.125 217,398 -10,885 0.38% 679,442
2021-03-01 2021-02-25 3.406 228,283 +12,095 0.40% 777,635
2021-02-24 2021-02-22 3.291 216,188 +2,419 0.38% 711,410
2021-02-23 2021-02-19 3.324 213,769 +4,838 0.37% 710,519
2021-02-22 2021-02-18 3.390 208,931 +1,209 0.37% 708,259
2021-02-17 2021-02-11 3.241 207,722 -4,838 0.36% 673,246
2021-02-10 2021-02-08 3.109 212,560 +7,257 0.37% 660,807
2021-02-04 2021-02-02 3.225 205,303 +2,419 0.36% 662,011
2021-02-03 2021-02-01 3.175 202,884 +4,838 0.35% 644,146
2021-01-29 2021-01-27 3.307 198,046 -15,723 0.35% 654,985
2021-01-28 2021-01-26 3.357 213,769 +14,513 0.37% 717,589
2021-01-27 2021-01-25 3.406 199,256 -8,466 0.35% 678,756
2021-01-26 2021-01-22 3.406 207,722 +9,676 0.36% 707,595
2021-01-22 2021-01-20 3.473 198,046 -4,838 0.35% 687,734
2021-01-20 2021-01-18 3.572 202,884 -2,419 0.35% 724,664
2021-01-18 2021-01-14 3.522 205,303 +10,885 0.36% 723,119
2021-01-15 2021-01-13 3.506 194,418 +2,419 0.34% 681,565
2021-01-11 2021-01-07 3.473 191,999 +2,419 0.34% 666,735
2021-01-06 2021-01-04 3.803 189,580 -2,419 0.33% 721,034
2021-01-05 2020-12-31 3.456 191,999 -592 0.34% 663,560
2020-12-30 2020-12-28 3.406 192,591 -3,629 0.34% 656,052
2020-12-28 2020-12-22 3.456 196,220 -1,209 0.34% 678,148
2020-12-23 2020-12-21 3.440 197,429 +2,419 0.35% 679,062
2020-12-22 2020-12-18 3.704 195,010 +6,047 0.34% 722,337
2020-12-16 2020-12-14 3.473 188,963 -6,047 0.33% 656,192
2020-12-15 2020-12-11 3.473 195,010 -2,419 0.34% 677,191
2020-12-14 2020-12-10 3.539 197,429 +2,419 0.35% 698,650
2020-12-08 2020-12-04 3.952 195,010 +1,209 0.34% 770,708
2020-12-07 2020-12-03 4.630 193,801 +2,419 0.34% 897,324
2020-12-04 2020-12-02 5.292 191,382 +5,152 0.33% 1,012,713
2020-11-27 2020-11-25 3.390 186,230 -6,047 0.33% 631,304
2020-11-13 2020-11-11 3.208 192,277 -73 0.34% 616,828
2020-11-11 2020-11-09 3.241 192,350 -7,256 0.34% 623,424
2020-11-09 2020-11-05 3.191 199,606 -2,419 0.35% 637,039
2020-11-06 2020-11-04 3.191 202,025 -7,257 0.35% 644,759
2020-11-05 2020-11-03 3.191 209,282 +7,257 0.37% 667,920
2020-10-29 2020-10-27 3.373 202,025 -10,886 0.35% 681,507
2020-10-21 2020-10-19 3.373 212,911 +10,886 0.37% 718,230
2020-10-20 2020-10-16 3.241 202,025 +2,419 0.35% 654,781
2020-10-15 2020-10-12 3.886 199,606 -726 0.35% 775,669
2020-10-14 2020-10-09 3.704 200,332 -14,514 0.35% 742,050
2020-10-12 2020-10-08 3.737 214,846 -26,003 0.38% 802,917
2020-10-09 2020-10-07 3.125 240,849 +1,209 0.42% 752,734
2020-09-22 2020-09-18 2.993 239,640 -1,028 0.42% 717,254
2020-08-28 2020-08-26 3.225 240,668 -605 0.42% 776,047
2020-08-26 2020-08-24 3.307 241,273 -483 0.42% 797,947
2020-08-19 2020-08-17 3.208 241,756 -2,419 0.42% 775,558
2020-08-17 2020-08-13 3.092 244,175 +27,442 0.43% 755,054
2020-08-12 2020-08-10 3.125 216,733 -1,209 0.57% 677,364
2020-08-03 2020-07-30 3.109 217,942 -14,864 0.57% 677,538
2020-07-31 2020-07-29 3.142 232,806 +2,419 0.61% 731,447
2020-07-30 2020-07-28 3.092 230,387 -14,514 0.60% 712,418
2020-07-29 2020-07-27 2.927 244,901 -2,419 0.64% 716,802
2020-07-28 2020-07-24 2.943 247,320 -30,237 0.65% 727,971
2020-07-27 2020-07-23 2.977 277,557 -121 0.73% 826,152
2020-07-24 2020-07-22 2.977 277,678 -65,311 0.73% 826,512
2020-07-23 2020-07-21 3.043 342,989 -33,865 0.90% 1,043,598
2020-07-22 2020-07-20 2.977 376,854 -6,048 0.99% 1,121,710
2020-07-21 2020-07-17 2.977 382,902 -3,265 1.00% 1,139,712
2020-07-20 2020-07-16 2.811 386,167 -968 1.01% 1,085,573
2020-07-14 2020-07-10 2.861 387,135 -19,714 1.02% 1,107,500
2020-07-10 2020-07-08 2.629 406,849 +907 1.07% 1,069,709
2020-07-09 2020-07-07 2.596 405,942 +12,095 1.07% 1,053,898
2020-07-08 2020-07-06 2.728 393,847 -8,854 1.03% 1,074,599
2020-07-07 2020-07-03 2.927 402,701 -1,572 1.06% 1,178,667
2020-06-29 2020-06-24 3.307 404,273 -1,488 1.06% 1,337,026
2020-06-22 2020-06-18 3.307 405,761 -7,861 1.06% 1,341,947
2020-06-18 2020-06-16 3.307 413,622 -907 1.09% 1,367,945
2020-06-12 2020-06-10 3.307 414,529 +1,814 1.09% 1,370,945
2020-06-11 2020-06-09 3.307 412,715 -3,326 1.08% 1,364,946
2020-06-08 2020-06-04 3.307 416,041 +1,234 1.09% 1,375,945
2020-06-02 2020-05-29 3.307 414,807 +241 1.09% 1,371,864
2020-05-27 2020-05-25 3.307 414,566 +1,258 1.09% 1,371,067
2020-05-26 2020-05-22 3.307 413,308 -14,368 1.08% 1,366,907
2020-05-25 2020-05-21 3.969 427,676 +20,899 1.12% 1,697,310
2020-05-22 2020-05-20 4.299 406,777 +14,091 1.07% 1,748,899
2020-05-21 2020-05-19 4.299 392,686 +8,926 1.03% 1,688,317
2020-05-20 2020-05-18 4.299 383,760 +14,513 1.01% 1,649,940
2020-05-19 2020-05-15 5.292 369,247 +6,955 0.97% 1,953,899
2020-05-18 2020-05-14 4.961 362,292 +302 0.95% 1,797,277
2020-05-15 2020-05-13 5.292 361,990 -1,862 0.95% 1,915,498
2020-05-14 2020-05-12 5.622 363,852 +12,094 0.95% 2,045,685
2020-05-12 2020-05-08 5.622 351,758 +11,067 0.92% 1,977,689
2020-05-11 2020-05-07 5.292 340,691 +4,777 0.89% 1,802,793
2020-05-08 2020-05-06 5.953 335,914 +6,048 0.88% 1,999,704
2020-05-07 2020-05-05 5.953 329,866 +48 0.87% 1,963,700
2020-05-04 2020-04-28 6.614 329,818 +4,669 0.87% 2,181,571
2020-04-29 2020-04-27 6.945 325,149 +4,402 0.86% 2,258,223
2020-04-24 2020-04-22 7.276 320,747 +1,089 0.85% 2,333,729
2020-04-23 2020-04-21 7.276 319,658 +4,233 0.85% 2,325,805
2020-04-22 2020-04-20 8.268 315,425 -2,117 0.84% 2,607,962
2020-04-21 2020-04-17 7.937 317,542 -5,442 0.84% 2,520,447
2020-04-15 2020-04-09 8.268 322,984 +604 0.86% 2,670,460
2020-04-14 2020-04-08 8.930 322,380 -6,591 0.85% 2,878,704
2020-04-09 2020-04-07 6.945 328,971 +6,047 0.87% 2,284,767
2020-04-08 2020-04-06 7.276 322,924 -133 0.86% 2,349,568
2020-04-07 2020-04-03 7.607 323,057 +1,209 0.86% 2,457,379
2020-04-06 2020-04-02 7.937 321,848 +2,770 0.85% 2,554,625
2020-04-03 2020-04-01 7.937 319,078 -3,060 0.85% 2,532,638
2020-04-02 2020-03-31 9.260 322,138 -1,596 0.85% 2,983,081
2020-03-31 2020-03-27 9.260 323,734 +604 0.86% 2,997,861
2020-03-30 2020-03-26 9.591 323,130 -3,326 0.86% 3,099,134
2020-03-27 2020-03-25 9.591 326,456 +980 0.87% 3,131,034
2020-03-26 2020-03-24 8.268 325,476 +1,814 0.86% 2,691,064
2020-03-25 2020-03-23 7.276 323,662 -9,022 0.86% 2,354,938
2020-03-24 2020-03-20 7.276 332,684 -20,174 0.88% 2,420,581
2020-03-20 2020-03-18 5.292 352,858 -24,129 0.94% 1,867,175
2020-03-19 2020-03-17 4.961 376,987 +33,393 1.00% 1,870,177
2020-03-17 2020-03-13 5.622 343,594 +10,777 0.91% 1,931,789
2020-03-16 2020-03-12 6.284 332,817 +6,047 0.88% 2,091,338
2020-03-13 2020-03-11 6.945 326,770 +2,116 0.87% 2,269,481
2020-03-12 2020-03-10 6.614 324,654 +3,024 0.86% 2,147,414
2020-03-11 2020-03-09 6.945 321,630 +4,475 0.85% 2,233,783
2020-03-10 2020-03-06 7.937 317,155 +182 0.84% 2,517,375
2020-03-09 2020-03-05 8.599 316,973 +6,047 0.84% 2,725,591
2020-03-06 2020-03-04 8.599 310,926 -3,024 0.82% 2,673,594
2020-03-05 2020-03-03 9.260 313,950 -4,112 0.83% 2,907,258
2020-03-04 2020-03-02 8.930 318,062 +3,024 0.84% 2,840,146
2020-03-03 2020-02-28 8.930 315,038 +3,023 0.83% 2,813,143
2020-03-02 2020-02-27 9.260 312,015 +17,417 0.83% 2,889,340
2020-02-28 2020-02-26 9.260 294,598 +4,535 0.78% 2,728,054
2020-02-27 2020-02-25 9.260 290,063 +25,097 0.77% 2,686,058
2020-02-26 2020-02-24 10.252 264,966 +3,314 0.70% 2,716,545
2020-02-25 2020-02-21 11.575 261,652 +5,200 0.69% 3,028,707
2020-02-24 2020-02-20 12.237 256,452 +6,362 0.68% 3,138,144
2020-02-21 2020-02-19 11.906 250,090 -31,059 0.66% 2,977,583
2020-02-19 2020-02-17 9.260 281,149 +5,443 0.75% 2,603,513
2020-02-17 2020-02-13 9.260 275,706 +5,745 0.73% 2,553,109
2020-02-14 2020-02-12 9.591 269,961 +4,257 0.72% 2,589,191
2020-02-13 2020-02-11 9.922 265,704 +3,628 0.70% 2,636,237
2020-02-12 2020-02-10 10.252 262,076 +605 0.69% 2,686,916
2020-02-11 2020-02-07 10.583 261,471 +5,745 0.69% 2,767,188
2020-02-10 2020-02-06 10.914 255,726 +3,024 0.68% 2,790,962
2020-02-07 2020-02-05 10.914 252,702 +1,911 0.67% 2,757,958
2020-02-06 2020-02-04 10.583 250,791 +3,023 0.66% 2,654,160
2020-02-04 2020-01-31 11.575 247,768 +908 0.66% 2,867,995
2020-02-03 2020-01-30 11.245 246,860 +423 0.65% 2,775,842
2020-01-29 2020-01-22 12.567 246,437 -1 0.65% 3,097,096
2020-01-23 2020-01-21 12.898 246,438 +2,298 0.65% 3,178,611
2020-01-21 2020-01-17 12.898 244,140 +1,487 0.65% 3,148,971
2020-01-20 2020-01-16 12.898 242,653 -1,269 0.64% 3,129,791
2020-01-16 2020-01-14 13.229 243,922 -1,428 0.65% 3,226,830
2020-01-14 2020-01-10 13.229 245,350 +4,113 0.65% 3,245,721
2020-01-13 2020-01-09 12.567 241,237 +2,044 0.64% 3,031,745
2020-01-08 2020-01-06 12.567 239,193 +3,326 0.63% 3,006,057
2020-01-07 2020-01-03 13.229 235,867 -303 0.63% 3,120,271
2020-01-06 2020-01-02 12.898 236,170 +2,722 0.63% 3,046,172
2020-01-03 2019-12-31 12.567 233,448 +1,209 0.62% 2,933,856
2020-01-02 2019-12-27 12.898 232,239 -1,209 0.62% 2,995,469
2019-12-30 2019-12-24 12.567 233,448 +1,209 0.62% 2,933,856
2019-12-19 2019-12-17 12.898 232,239 +1,209 0.62% 2,995,469
2019-12-17 2019-12-13 13.560 231,030 -1,209 0.61% 3,132,689
2019-12-16 2019-12-12 12.898 232,239 +1,270 0.62% 2,995,469
2019-12-11 2019-12-09 13.229 230,969 -605 0.61% 3,055,475
2019-12-05 2019-12-03 11.575 231,574 +3,024 0.61% 2,680,544
2019-12-03 2019-11-29 12.237 228,550 +1,088 0.61% 2,796,714
2019-11-29 2019-11-27 12.237 227,462 +3,568 0.60% 2,783,400
2019-11-28 2019-11-26 12.567 223,894 +3,931 0.59% 2,813,787
2019-11-20 2019-11-18 14.221 219,963 +302 0.58% 3,128,118
2019-11-07 2019-11-05 16.205 219,661 +1,815 0.58% 3,559,706
2019-10-31 2019-10-29 16.867 217,846 -12 0.58% 3,674,387
2019-10-28 2019-10-24 17.198 217,858 +604 0.58% 3,746,640
2019-10-24 2019-10-22 16.867 217,254 +992 0.58% 3,664,402
2019-10-23 2019-10-21 18.190 216,262 -605 0.57% 3,933,761
2019-10-22 2019-10-18 15.875 216,867 +1,125 0.57% 3,442,705
2019-10-11 2019-10-09 16.536 215,742 +2,117 0.57% 3,567,548
2019-10-08 2019-10-03 18.521 213,625 +3,991 0.57% 3,956,446
2019-10-03 2019-09-30 19.182 209,634 -907 0.56% 4,021,192
2019-09-25 2019-09-23 18.851 210,541 +1,161 0.56% 3,968,959
2019-09-24 2019-09-20 19.182 209,380 +109 0.55% 4,016,320
2019-09-18 2019-09-16 19.843 209,271 +1,572 0.55% 4,152,651
2019-09-16 2019-09-12 19.843 207,699 -6,047 0.55% 4,121,457
2019-09-12 2019-09-10 19.843 213,746 -3,024 0.57% 4,241,450
2019-09-11 2019-09-09 19.182 216,770 +1,705 0.57% 4,158,075
2019-09-06 2019-09-04 19.182 215,065 +7,705 0.57% 4,125,369
2019-09-05 2019-09-03 18.851 207,360 -3,629 0.55% 3,908,993
2019-09-04 2019-09-02 18.851 210,989 +3,193 0.56% 3,977,405
2019-09-02 2019-08-29 19.513 207,796 +1,367 0.55% 4,054,659
2019-08-29 2019-08-27 20.174 206,429 +605 0.55% 4,164,527
2019-08-28 2019-08-26 20.174 205,824 -605 0.55% 4,152,321
2019-08-23 2019-08-21 20.836 206,429 +363 0.55% 4,301,068
2019-08-20 2019-08-16 20.174 206,066 +605 0.55% 4,157,203
2019-08-16 2019-08-14 20.174 205,461 +326 0.54% 4,144,998
2019-08-08 2019-08-06 19.513 205,135 +1,270 0.54% 4,002,735
2019-08-06 2019-08-02 21.828 203,865 -3,931 0.54% 4,449,915
2019-07-30 2019-07-26 24.143 207,796 +61 0.55% 5,016,781
2019-07-29 2019-07-25 24.804 207,735 +7,196 0.55% 5,152,714
2019-07-23 2019-07-19 23.151 200,539 -4,596 0.53% 4,642,608
2019-07-22 2019-07-18 22.489 205,135 +2,419 0.54% 4,613,322
2019-07-17 2019-07-15 21.828 202,716 +3,024 0.54% 4,424,835
2019-07-16 2019-07-12 21.828 199,692 +1,814 0.53% 4,358,828
2019-07-15 2019-07-11 21.166 197,878 +907 0.52% 4,188,346
2019-07-11 2019-07-09 21.166 196,971 -1,209 0.52% 4,169,148
2019-07-09 2019-07-05 21.828 198,180 +205 0.53% 4,325,824
2019-07-05 2019-07-03 21.497 197,975 +5,503 0.52% 4,255,874
2019-07-04 2019-07-02 23.812 192,472 +61 0.51% 4,583,161
2019-07-03 2019-06-28 26.127 192,411 -7,608 0.51% 5,027,153
2019-07-02 2019-06-27 27.781 200,019 -738 0.53% 5,556,683
2019-06-28 2019-06-26 27.781 200,757 +2,298 0.53% 5,577,185
2019-06-26 2019-06-24 26.458 198,459 -4,898 0.53% 5,250,805
2019-06-25 2019-06-21 25.466 203,357 +16,993 0.54% 5,178,631
2019-06-24 2019-06-20 25.135 186,364 +5,116 0.49% 4,684,257
2019-06-19 2019-06-17 23.812 181,248 +605 0.48% 4,315,894
2019-06-18 2019-06-14 23.481 180,643 +3,217 0.48% 4,241,745
2019-06-13 2019-06-11 25.135 177,426 -254 0.47% 4,459,600
2019-06-12 2019-06-10 25.466 177,680 +303 0.47% 4,524,748
2019-06-11 2019-06-06 25.466 177,377 -654 0.47% 4,517,032
2019-06-10 2019-06-05 26.458 178,031 +605 0.47% 4,710,323
2019-06-06 2019-06-04 27.119 177,426 -193 0.47% 4,811,674
2019-06-05 2019-06-03 27.119 177,619 -605 0.47% 4,816,908
2019-06-04 2019-05-31 26.127 178,224 -532 0.47% 4,656,487
2019-05-31 2019-05-29 25.466 178,756 +701 0.47% 4,552,149
2019-05-29 2019-05-27 24.804 178,055 +157 0.47% 4,416,523
2019-05-28 2019-05-24 24.804 177,898 +908 0.47% 4,412,629
2019-05-27 2019-05-23 25.135 176,990 +604 0.47% 4,448,642
2019-05-24 2019-05-22 27.119 176,386 -604 0.47% 4,783,470
2019-05-23 2019-05-21 28.112 176,990 +1,040 0.47% 4,975,454
2019-05-22 2019-05-20 28.112 175,950 +1,572 0.47% 4,946,218
2019-05-21 2019-05-17 29.765 174,378 +2,733 0.46% 5,190,382
2019-05-20 2019-05-16 31.088 171,645 -5,708 0.45% 5,336,102
2019-05-17 2019-05-15 31.419 177,353 -6,144 0.47% 5,572,207
2019-05-16 2019-05-14 25.466 183,497 +544 0.49% 4,672,882
2019-05-15 2019-05-10 27.450 182,953 +411 0.48% 5,022,070
2019-05-14 2019-05-09 24.804 182,542 -363 0.48% 4,527,820
2019-05-10 2019-05-08 25.135 182,905 -919 0.48% 4,597,315
2019-05-09 2019-05-07 26.458 183,824 +363 0.49% 4,863,594
2019-05-08 2019-05-06 27.119 183,461 +2,963 0.49% 4,975,339
2019-05-07 2019-05-03 30.096 180,498 +2,359 0.48% 5,432,239
2019-05-06 2019-05-02 32.411 178,139 +1,366 0.47% 5,773,646
2019-05-03 2019-04-30 31.419 176,773 +170 0.47% 5,553,984
2019-05-02 2019-04-29 31.749 176,603 +2,104 0.47% 5,607,050
2019-04-30 2019-04-26 33.403 174,499 +581 0.46% 5,828,804
2019-04-29 2019-04-25 34.065 173,918 +2,467 0.46% 5,924,434
2019-04-26 2019-04-24 34.726 171,451 +774 0.45% 5,953,802
2019-04-23 2019-04-17 37.372 170,677 -145 0.45% 6,378,500
2019-04-18 2019-04-16 35.718 170,822 -2,165 0.45% 6,101,444
2019-04-16 2019-04-12 39.356 172,987 -2,346 0.46% 6,808,094
2019-04-15 2019-04-11 33.072 175,333 -3,206 0.46% 5,798,675
2019-04-12 2019-04-10 33.072 178,539 +2,879 0.47% 5,904,705
2019-04-11 2019-04-09 34.065 175,660 -859 0.47% 5,983,774
2019-04-10 2019-04-08 32.742 176,519 -846 0.47% 5,779,520
2019-04-08 2019-04-03 29.765 177,365 +3,422 0.47% 5,279,290
2019-04-04 2019-04-02 33.072 173,943 -1,814 0.46% 5,752,704
2019-04-03 2019-04-01 33.403 175,757 +1,814 0.47% 5,870,825
2019-04-02 2019-03-29 33.403 173,943 +242 0.46% 5,810,231
2019-04-01 2019-03-28 34.395 173,701 +1,911 0.46% 5,974,489
2019-03-29 2019-03-27 37.041 171,790 +2,879 0.46% 6,363,280
2019-03-28 2019-03-26 34.395 168,911 -968 0.45% 5,809,736
2019-03-27 2019-03-25 33.403 169,879 -121 0.45% 5,674,481
2019-03-26 2019-03-22 39.687 170,000 -2,419 0.45% 6,746,760
2019-03-25 2019-03-21 39.025 172,419 +1,911 0.46% 6,728,716
2019-03-22 2019-03-20 45.309 170,508 +2,855 0.45% 7,725,568
2019-03-21 2019-03-19 48.286 167,653 -605 0.44% 8,095,232
2019-03-20 2019-03-18 48.616 168,258 -3,024 0.48% 8,180,091
2019-03-19 2019-03-15 48.616 171,282 -919 0.49% 8,327,107
2019-03-18 2019-03-14 46.301 172,201 +5,830 0.49% 7,973,129
2019-03-15 2019-03-13 50.601 166,371 -7,342 0.48% 8,418,489
2019-03-14 2019-03-12 46.632 173,713 +8,491 0.50% 8,100,588
2019-03-13 2019-03-11 49.278 165,222 +5,249 0.47% 8,141,778
2019-03-12 2019-03-08 45.309 159,973 -1,899 0.46% 7,248,237
2019-03-11 2019-03-07 40.348 161,872 -2,068 0.46% 6,531,255
2019-03-08 2019-03-06 37.372 163,940 +1,633 0.47% 6,126,726
2019-03-07 2019-03-05 38.033 162,307 -956 0.46% 6,173,056
2019-03-06 2019-03-04 39.025 163,263 -13,014 0.47% 6,371,400
2019-03-05 2019-03-01 31.419 176,277 -4,753 0.50% 5,538,400
2019-03-04 2019-02-28 28.773 181,030 -9,833 0.52% 5,208,767
2019-03-01 2019-02-27 26.127 190,863 -3,931 0.55% 4,986,708
2019-02-28 2019-02-26 21.828 194,794 -2,685 0.56% 4,251,915
2019-02-26 2019-02-22 21.828 197,479 +1,210 0.56% 4,310,523
2019-02-25 2019-02-21 20.836 196,269 -303 0.56% 4,089,379
2019-02-22 2019-02-20 20.836 196,572 -3,326 0.56% 4,095,692
2019-02-21 2019-02-19 22.820 199,898 -7,680 0.57% 4,561,657
2019-02-20 2019-02-18 20.505 207,578 +726 0.59% 4,256,358
2019-02-19 2019-02-15 23.481 206,852 +71,721 0.59% 4,857,169
2019-02-18 2019-02-14 26.127 135,131 -4,076 0.39% 3,530,589
2019-02-15 2019-02-13 20.505 139,207 -2,479 0.40% 2,854,420
2019-02-14 2019-02-12 20.505 141,686 -3,012 0.40% 2,905,251
2019-02-13 2019-02-11 14.883 144,698 -6,519 0.41% 2,153,477
2019-02-11 2019-02-04 13.560 151,217 +121 0.43% 2,050,452
2019-02-08 2019-01-31 13.560 151,096 +3,024 0.43% 2,048,811
2019-01-29 2019-01-25 14.552 148,072 +5,854 0.42% 2,154,719
2019-01-15 2019-01-11 15.875 142,218 -1,512 0.41% 2,257,672
2019-01-14 2019-01-10 15.875 143,730 +3,628 0.41% 2,281,675
2019-01-10 2019-01-08 16.205 140,102 +545 0.40% 2,270,416
2019-01-03 2018-12-31 17.198 139,557 +242 0.40% 2,400,049
2018-12-21 2018-12-19 19.843 139,315 -73 0.40% 2,764,485
2018-12-17 2018-12-13 18.851 139,388 -605 0.40% 2,627,637
2018-12-07 2018-12-05 19.182 139,993 +4,838 0.40% 2,685,341
2018-12-06 2018-12-04 19.843 135,155 +701 0.39% 2,681,936
2018-12-05 2018-12-03 19.843 134,454 +6,652 0.38% 2,668,026
2018-12-04 2018-11-30 20.174 127,802 +133 0.36% 2,578,295
2018-12-03 2018-11-29 20.174 127,669 +2,661 0.36% 2,575,612
2018-11-26 2018-11-22 20.505 125,008 +4,318 0.36% 2,563,271
2018-11-23 2018-11-21 21.828 120,690 +7,124 0.34% 2,634,392
2018-11-22 2018-11-20 21.497 113,566 -2,056 0.32% 2,441,332
2018-11-21 2018-11-19 19.843 115,622 -1,391 0.33% 2,294,335
2018-11-19 2018-11-15 20.505 117,013 -690 0.33% 2,399,335
2018-11-16 2018-11-14 19.843 117,703 +1,512 0.34% 2,335,629
2018-11-14 2018-11-12 20.174 116,191 +1,512 0.33% 2,344,053
2018-11-13 2018-11-09 20.836 114,679 -351 0.33% 2,389,404
2018-11-12 2018-11-08 21.166 115,030 -580 0.33% 2,434,760
2018-11-09 2018-11-07 20.836 115,610 +1,499 0.33% 2,408,802
2018-10-31 2018-10-29 21.166 114,111 +97 0.33% 2,415,308
2018-10-26 2018-10-24 21.166 114,014 -1,512 0.33% 2,413,255
2018-10-25 2018-10-23 20.505 115,526 +1,512 0.33% 2,368,844
2018-10-19 2018-10-16 24.474 114,014 -157 0.33% 2,790,326
2018-10-15 2018-10-11 20.174 114,171 -2,262 0.33% 2,303,301
2018-10-12 2018-10-10 23.151 116,433 +1,331 0.33% 2,695,499
2018-10-10 2018-10-08 24.474 115,102 +4,910 0.33% 2,816,954
2018-10-09 2018-10-05 26.789 110,192 -4,596 0.31% 2,951,890
2018-10-04 2018-10-02 28.773 114,788 +496 0.33% 3,302,789
2018-10-03 2018-09-28 28.773 114,292 +605 0.33% 3,288,518
2018-10-02 2018-09-27 29.765 113,687 +2,032 0.32% 3,383,907
2018-09-28 2018-09-26 30.096 111,655 +1,209 0.32% 3,360,351
2018-09-27 2018-09-24 30.096 110,446 -2,939 0.32% 3,323,965
2018-09-26 2018-09-21 30.757 113,385 +3,024 0.32% 3,487,415
2018-09-21 2018-09-19 31.749 110,361 -5,564 0.32% 3,503,902
2018-09-20 2018-09-18 31.419 115,925 -484 0.33% 3,642,217
2018-09-18 2018-09-14 32.411 116,409 +2,722 0.33% 3,772,921
2018-09-17 2018-09-13 32.742 113,687 +3,930 0.32% 3,722,298
2018-09-10 2018-09-06 34.065 109,757 +400 0.31% 3,738,820
2018-09-07 2018-09-05 34.065 109,357 +483 0.31% 3,725,194
2018-09-06 2018-09-04 35.387 108,874 +230 0.31% 3,852,770
2018-09-05 2018-09-03 36.049 108,644 -1,427 0.31% 3,916,493
2018-09-04 2018-08-31 33.734 110,071 +302 0.31% 3,713,113
2018-09-03 2018-08-30 35.387 109,769 -217 0.31% 3,884,442
2018-08-31 2018-08-29 35.387 109,986 +1,088 0.31% 3,892,121
2018-08-29 2018-08-27 35.387 108,898 +5,648 0.31% 3,853,619
2018-08-28 2018-08-24 35.387 103,250 -145 0.29% 3,653,751
2018-08-27 2018-08-23 35.387 103,395 +411 0.30% 3,658,882
2018-08-21 2018-08-17 36.380 102,984 +1,524 0.29% 3,746,516
2018-08-20 2018-08-16 36.380 101,460 +363 0.29% 3,691,073
2018-08-16 2018-08-14 37.372 101,097 -302 0.29% 3,778,173
2018-08-13 2018-08-09 38.695 101,399 -605 0.29% 3,923,599
2018-08-08 2018-08-06 36.710 102,004 -242 0.29% 3,744,599
2018-08-07 2018-08-03 37.041 102,246 -24 0.29% 3,787,298
2018-08-03 2018-08-01 38.364 102,270 +302 0.29% 3,923,479
2018-08-02 2018-07-31 39.025 101,968 +460 0.29% 3,979,340
2018-08-01 2018-07-30 40.018 101,508 +1,560 0.29% 4,062,101
2018-07-31 2018-07-27 41.010 99,948 -3,410 0.29% 4,098,839
2018-07-30 2018-07-26 38.695 103,358 +1,040 0.30% 3,999,402
2018-07-27 2018-07-25 38.364 102,318 +1,512 0.29% 3,925,321
2018-07-26 2018-07-24 40.348 100,806 +362 0.29% 4,067,348
2018-07-25 2018-07-23 39.687 100,444 -1,245 0.29% 3,986,303
2018-07-24 2018-07-20 39.025 101,689 +375 0.29% 3,968,452
2018-07-23 2018-07-19 37.372 101,314 +737 0.29% 3,786,282
2018-07-20 2018-07-18 37.372 100,577 -1,209 0.29% 3,758,739
2018-07-19 2018-07-17 35.718 101,786 +1,209 0.29% 3,635,607
2018-07-06 2018-07-04 40.679 100,577 +3,496 0.29% 4,091,371
2018-07-03 2018-06-28 41.010 97,081 +967 0.28% 3,981,264
2018-06-29 2018-06-27 40.679 96,114 +3,024 0.27% 3,909,821
2018-06-27 2018-06-25 42.333 93,090 -1,306 0.27% 3,940,743
2018-06-25 2018-06-21 42.663 94,396 +326 0.27% 4,027,248
2018-06-22 2018-06-20 42.663 94,070 -350 0.27% 4,013,340
2018-06-21 2018-06-19 44.317 94,420 +3,313 0.27% 4,184,407
2018-06-20 2018-06-15 46.301 91,107 -1,209 0.26% 4,218,372
2018-06-19 2018-06-14 45.971 92,316 +1,367 0.26% 4,243,819
2018-06-14 2018-06-12 47.955 90,949 +2,987 0.26% 4,361,451
2018-06-13 2018-06-11 48.616 87,962 -689 0.25% 4,276,392
2018-06-12 2018-06-08 46.632 88,651 +2,721 0.25% 4,133,975
2018-06-11 2018-06-07 49.278 85,930 -5,503 0.25% 4,234,442
2018-06-08 2018-06-06 42.994 91,433 -859 0.26% 3,931,076
2018-06-07 2018-06-05 41.010 92,292 +714 0.26% 3,784,869
2018-06-06 2018-06-04 40.348 91,578 +1,040 0.26% 3,695,014
2018-06-05 2018-06-01 40.679 90,538 -121 0.26% 3,682,995
2018-06-04 2018-05-31 41.340 90,659 +302 0.26% 3,747,883
2018-06-01 2018-05-30 42.333 90,357 -1,778 0.26% 3,825,048
2018-05-31 2018-05-29 43.656 92,135 -665 0.26% 4,022,200
2018-05-30 2018-05-28 44.648 92,800 +968 0.27% 4,143,304
2018-05-29 2018-05-25 44.648 91,832 -206 0.26% 4,100,085
2018-05-28 2018-05-24 43.656 92,038 +1,718 0.26% 4,017,966
2018-05-25 2018-05-23 45.309 90,320 -2,480 0.26% 4,092,320
2018-05-24 2018-05-21 47.293 92,800 +2,480 0.27% 4,388,834
2018-05-23 2018-05-18 48.616 90,320 +2,975 0.26% 4,391,030
2018-05-21 2018-05-17 48.616 87,345 +4,741 0.25% 4,246,396
2018-05-17 2018-05-15 52.254 82,604 +1,705 0.24% 4,316,416
2018-05-16 2018-05-14 55.231 80,899 +1,815 0.23% 4,468,119
2018-05-15 2018-05-11 55.562 79,084 +604 0.23% 4,394,030
2018-05-14 2018-05-10 56.223 78,480 -254 0.22% 4,412,381
2018-05-11 2018-05-09 56.554 78,734 -3,326 0.22% 4,452,701
2018-05-10 2018-05-08 58.207 82,060 +726 0.23% 4,776,494
2018-05-09 2018-05-07 59.861 81,334 +4,269 0.23% 4,868,731
2018-05-07 2018-05-03 60.853 77,065 +61 0.22% 4,689,646
2018-05-04 2018-05-02 61.845 77,004 +302 0.22% 4,762,336
2018-05-03 2018-04-30 62.176 76,702 +2,044 0.22% 4,769,025
2018-05-02 2018-04-27 61.845 74,658 +665 0.21% 4,617,246
2018-04-30 2018-04-26 62.507 73,993 -84 0.21% 4,625,062
2018-04-27 2018-04-25 63.168 74,077 +859 0.21% 4,679,310
2018-04-26 2018-04-24 64.160 73,218 -73 0.21% 4,697,694
2018-04-25 2018-04-23 64.160 73,291 -665 0.21% 4,702,377
2018-04-23 2018-04-19 66.475 73,956 -726 0.25% 4,916,257
2018-04-20 2018-04-18 62.507 74,682 +1,584 0.25% 4,668,129
2018-04-19 2018-04-17 63.830 73,098 +2,613 0.25% 4,665,819
2018-04-16 2018-04-12 65.153 70,485 -97 0.24% 4,592,277
2018-04-12 2018-04-10 64.491 70,582 +944 0.24% 4,551,910
2018-04-11 2018-04-09 67.468 69,638 +1,233 0.24% 4,698,309
2018-04-06 2018-04-03 67.137 68,405 +303 0.23% 4,592,498
2018-04-04 2018-03-29 68.790 68,102 +423 0.23% 4,684,770
2018-03-29 2018-03-27 72.098 67,679 +266 0.23% 4,879,502
2018-03-27 2018-03-23 70.775 67,413 -2,225 0.23% 4,771,144
2018-03-23 2018-03-21 72.098 69,638 -204 0.24% 5,020,742
2018-03-22 2018-03-20 73.090 69,842 +713 0.24% 5,104,745
2018-03-21 2018-03-19 71.436 69,129 +242 0.23% 4,938,319
2018-03-20 2018-03-16 72.428 68,887 -629 0.23% 4,989,379
2018-03-19 2018-03-15 72.428 69,516 +1,645 0.23% 5,034,936
2018-03-16 2018-03-14 72.759 67,871 +3,713 0.23% 4,938,238
2018-03-15 2018-03-13 74.744 64,158 +158 0.22% 4,795,395
2018-03-14 2018-03-12 75.736 64,000 -2,794 0.22% 4,847,084
2018-03-13 2018-03-09 77.389 66,794 +895 0.23% 5,169,141
2018-03-09 2018-03-07 79.704 65,899 +181 0.22% 5,252,438
2018-03-08 2018-03-06 81.027 65,718 +327 0.22% 5,324,950
2018-03-07 2018-03-05 84.335 65,391 +109 0.22% 5,514,717
2018-03-06 2018-03-02 80.035 65,282 -787 0.22% 5,224,851
2018-03-05 2018-03-01 74.413 66,069 +182 0.22% 4,916,379
2018-03-01 2018-02-27 74.744 65,887 +2,903 0.22% 4,924,626
2018-02-28 2018-02-26 76.066 62,984 +4,233 0.21% 4,790,967
2018-02-22 2018-02-20 75.405 58,751 +302 0.20% 4,430,117
2018-02-21 2018-02-15 72.428 58,449 +1,512 0.20% 4,233,371
2018-02-14 2018-02-12 67.137 56,937 +3,132 0.19% 3,822,572
2018-02-13 2018-02-09 66.145 53,805 -3,035 0.18% 3,558,916
2018-02-09 2018-02-07 70.775 56,840 +1,536 0.19% 4,022,842
2018-02-08 2018-02-06 71.106 55,304 +701 0.19% 3,932,422
2018-02-07 2018-02-05 82.019 54,603 +520 0.18% 4,478,507
2018-02-06 2018-02-02 82.350 54,083 -496 0.18% 4,453,744
2018-02-05 2018-02-01 84.335 54,579 -604 0.18% 4,602,893
2018-02-02 2018-01-31 81.027 55,183 +2,757 0.19% 4,471,328
2018-02-01 2018-01-30 84.335 52,426 +3,121 0.18% 4,421,321
2018-01-31 2018-01-29 94.256 49,305 -2,117 0.17% 4,647,302
2018-01-30 2018-01-26 80.697 51,422 -955 0.17% 4,149,578
2018-01-29 2018-01-25 79.374 52,377 +544 0.18% 4,157,354
2018-01-25 2018-01-23 80.035 51,833 -2,322 0.18% 4,148,459
2018-01-23 2018-01-19 85.988 54,155 -1,149 0.18% 4,656,687
2018-01-22 2018-01-18 82.681 55,304 +7,474 0.19% 4,572,584
2018-01-19 2018-01-17 89.295 47,830 +4,475 0.16% 4,270,997
2018-01-18 2018-01-16 95.910 43,355 +968 0.15% 4,158,170
2018-01-17 2018-01-15 95.910 42,387 +145 0.14% 4,065,330
2018-01-16 2018-01-12 97.563 42,242 +399 0.14% 4,121,275
2018-01-15 2018-01-11 94.256 41,843 -2,758 0.14% 3,943,962
2018-01-12 2018-01-10 97.563 44,601 -302 0.15% 4,351,427
2018-01-11 2018-01-09 97.563 44,903 +2,480 0.15% 4,380,891
2018-01-10 2018-01-08 90.949 42,423 -1,066 0.14% 3,858,328
2018-01-09 2018-01-05 95.910 43,489 +435 0.15% 4,171,022
2018-01-08 2018-01-04 112.446 43,054 -2,661 0.15% 4,841,250
2018-01-05 2018-01-03 119.060 45,715 -205 0.15% 5,442,849
2018-01-04 2018-01-02 119.060 45,920 +4,003 0.16% 5,467,257
2018-01-03 2017-12-29 119.060 41,917 -2,673 0.14% 4,990,658
2018-01-02 2017-12-28 112.446 44,590 +5,116 0.15% 5,013,967
2017-12-29 2017-12-27 119.060 39,474 +569 0.16% 4,699,793
2017-12-28 2017-12-22 119.060 38,905 +749 0.16% 4,632,048
2017-12-27 2017-12-21 99.217 38,156 -3,543 0.15% 3,785,726
2017-12-22 2017-12-20 85.988 41,699 +1,536 0.17% 3,585,619
2017-12-21 2017-12-19 92.603 40,163 +1,923 0.16% 3,719,198
2017-12-20 2017-12-18 94.256 38,240 -20,513 0.16% 3,604,357
2017-12-19 2017-12-15 66.145 58,753 -907 0.24% 3,886,200
2017-12-18 2017-12-14 64.160 59,660 -2,612 0.24% 3,827,807
2017-12-15 2017-12-13 64.160 62,272 -1,972 0.25% 3,995,394
2017-12-14 2017-12-12 64.822 64,244 -16,352 0.26% 4,164,413
2017-12-13 2017-12-11 58.207 80,596 -1,415 0.33% 4,691,279
2017-12-12 2017-12-08 50.270 82,011 -2,516 0.33% 4,122,691
2017-12-11 2017-12-07 50.270 84,527 +4,536 0.34% 4,249,170
2017-12-08 2017-12-06 55.562 79,991 +157 0.32% 4,444,424
2017-12-07 2017-12-05 54.569 79,834 +907 0.32% 4,356,492
2017-12-06 2017-12-04 55.892 78,927 -230 0.32% 4,411,410
2017-12-05 2017-12-01 57.546 79,157 +6,592 0.32% 4,555,160
2017-12-04 2017-11-30 57.215 72,565 +2,177 0.29% 4,151,819
2017-12-01 2017-11-29 59.200 70,388 +1,814 0.29% 4,166,935
2017-11-30 2017-11-28 62.507 68,574 -3,084 0.28% 4,286,338
2017-11-29 2017-11-27 63.168 71,658 -544 0.29% 4,526,507
2017-11-28 2017-11-24 64.491 72,202 +1,983 0.29% 4,656,386
2017-11-27 2017-11-23 58.869 70,219 +1,210 0.28% 4,133,707
2017-11-24 2017-11-22 59.530 69,009 -3,012 0.28% 4,108,122
2017-11-21 2017-11-17 55.562 72,021 +182 0.29% 4,001,599
2017-11-20 2017-11-16 55.892 71,839 +3,739 0.29% 4,015,245
2017-11-17 2017-11-15 57.546 68,100 -1,972 0.28% 3,918,875
2017-11-16 2017-11-14 58.869 70,072 -2,757 0.28% 4,125,054
2017-11-15 2017-11-13 58.207 72,829 -6,688 0.30% 4,239,183
2017-11-14 2017-11-10 47.293 79,517 -1,887 0.32% 3,760,634
2017-11-13 2017-11-09 48.616 81,404 +3,156 0.33% 3,957,566
2017-11-09 2017-11-07 48.947 78,248 +2,129 0.32% 3,830,011
2017-11-08 2017-11-06 50.270 76,119 -2,517 0.31% 3,826,500
2017-11-06 2017-11-02 50.270 78,636 -568 0.32% 3,953,030
2017-11-03 2017-11-01 51.593 79,204 +1,209 0.32% 4,086,362
2017-11-02 2017-10-31 52.254 77,995 +2,359 0.32% 4,075,576
2017-10-31 2017-10-27 54.239 75,636 +423 0.31% 4,102,395
2017-10-27 2017-10-25 54.239 75,213 +254 0.30% 4,079,452
2017-10-26 2017-10-24 54.239 74,959 +3,266 0.30% 4,065,676
2017-10-25 2017-10-23 55.562 71,693 -182 0.29% 3,983,374
2017-10-24 2017-10-20 57.546 71,875 -423 0.29% 4,136,111
2017-10-23 2017-10-19 54.569 72,298 +181 0.29% 3,945,257
2017-10-20 2017-10-18 56.223 72,117 +605 0.29% 4,054,634
2017-10-19 2017-10-17 56.554 71,512 +2,480 0.29% 4,044,270
2017-10-18 2017-10-16 53.908 69,032 -3,593 0.28% 3,721,373
2017-10-17 2017-10-13 56.223 72,625 -1,693 0.29% 4,083,195
2017-10-16 2017-10-12 58.207 74,318 +1,996 0.30% 4,325,853
2017-10-13 2017-10-11 57.546 72,322 -6,592 0.29% 4,161,834
2017-10-12 2017-10-10 63.168 78,914 +2,081 0.32% 4,984,855
2017-10-11 2017-10-09 63.499 76,833 -762 0.31% 4,878,812
2017-10-10 2017-10-06 62.837 77,595 +241 0.31% 4,875,874
2017-10-09 2017-10-04 64.160 77,354 +1,210 0.31% 4,963,061
2017-10-06 2017-10-03 62.507 76,144 -1,101 0.31% 4,759,514
2017-10-04 2017-09-29 62.507 77,245 +3,278 0.31% 4,828,334
2017-10-03 2017-09-28 63.830 73,967 +1,234 0.30% 4,721,287
2017-09-29 2017-09-27 65.814 72,733 +4,245 0.29% 4,786,848
2017-09-28 2017-09-26 60.853 68,488 +1,149 0.28% 4,167,709
2017-09-27 2017-09-25 60.522 67,339 -1,802 0.27% 4,075,518
2017-09-26 2017-09-22 65.814 69,141 -6,713 0.28% 4,550,445
2017-09-25 2017-09-21 69.121 75,854 +264 0.31% 5,243,121
2017-09-22 2017-09-20 68.460 75,590 +1,633 0.31% 5,174,874
2017-09-21 2017-09-19 69.452 73,957 +133 0.31% 5,136,457
2017-09-20 2017-09-18 70.113 73,824 +4,946 0.31% 5,176,051
2017-09-19 2017-09-15 71.767 68,878 +13,304 0.29% 4,943,168
2017-09-18 2017-09-14 70.113 55,574 -8,006 0.23% 3,896,481
2017-09-15 2017-09-13 62.837 63,580 -303 0.29% 3,995,206
2017-09-14 2017-09-12 63.499 63,883 +545 0.29% 4,056,501
2017-09-13 2017-09-11 64.491 63,338 +1,548 0.28% 4,084,737
2017-09-12 2017-09-08 59.861 61,790 -206 0.28% 3,698,809
2017-09-11 2017-09-07 59.200 61,996 -5,648 0.28% 3,670,133
2017-09-08 2017-09-06 66.806 67,644 -85 0.30% 4,519,035
2017-09-07 2017-09-05 68.460 67,729 +5,334 0.30% 4,636,712
2017-09-06 2017-09-04 72.098 62,395 +1,028 0.28% 4,498,538
2017-09-05 2017-09-01 64.491 61,367 -4,983 0.28% 3,957,625
2017-09-04 2017-08-31 56.884 66,350 -4,281 0.30% 3,774,283
2017-09-01 2017-08-30 60.522 70,631 -3,907 0.32% 4,274,758
2017-08-31 2017-08-29 55.892 74,538 +11,260 0.34% 4,166,099
2017-08-30 2017-08-28 48.947 63,278 -302 0.28% 3,097,274
2017-08-29 2017-08-25 47.624 63,580 +5,805 0.29% 3,027,946
2017-08-28 2017-08-24 43.986 57,775 +2,419 0.26% 2,541,304
2017-08-25 2017-08-22 47.293 55,356 -2,951 0.25% 2,617,977
2017-08-24 2017-08-21 45.971 58,307 -1,355 0.26% 2,680,406
2017-08-22 2017-08-18 49.939 59,662 +5,733 0.27% 2,979,476
2017-08-21 2017-08-17 54.569 53,929 +2,020 0.24% 2,942,872
2017-08-18 2017-08-16 47.955 51,909 -883 0.23% 2,489,292
2017-08-16 2017-08-14 36.380 52,792 -302 0.24% 1,920,551
2017-08-15 2017-08-11 36.380 53,094 +665 0.24% 1,931,538
2017-08-09 2017-08-07 42.333 52,429 -1,512 0.24% 2,219,457
2017-08-08 2017-08-04 41.340 53,941 +1,210 0.24% 2,229,945
2017-08-07 2017-08-03 40.018 52,731 -605 0.24% 2,110,165
2017-08-04 2017-08-02 42.002 53,336 +145 0.27% 2,240,213
2017-08-03 2017-08-01 42.994 53,191 -302 0.27% 2,286,897
2017-08-02 2017-07-31 44.317 53,493 +713 0.27% 2,370,647
2017-08-01 2017-07-28 42.002 52,780 +4,113 0.27% 2,216,860
2017-07-31 2017-07-27 36.049 48,667 +725 0.25% 1,754,390
2017-07-28 2017-07-26 36.049 47,942 -484 0.24% 1,728,255
2017-07-27 2017-07-25 36.380 48,426 -1,209 0.25% 1,761,718
2017-07-26 2017-07-24 37.041 49,635 +931 0.25% 1,838,532
2017-07-25 2017-07-21 33.734 48,704 +2,419 0.25% 1,642,971
2017-07-24 2017-07-20 35.718 46,285 -351 0.24% 1,653,214
2017-07-20 2017-07-18 36.710 46,636 +533 0.24% 1,712,022
2017-07-19 2017-07-17 36.049 46,103 +229 0.24% 1,661,961
2017-07-18 2017-07-14 38.033 45,874 +702 0.23% 1,744,735
2017-07-17 2017-07-13 39.025 45,172 +302 0.23% 1,762,854
2017-07-14 2017-07-12 39.356 44,870 +2,903 0.23% 1,765,908
2017-07-13 2017-07-11 40.348 41,967 +1,681 0.21% 1,693,296
2017-07-12 2017-07-10 43.656 40,286 -1,088 0.21% 1,758,706
2017-07-11 2017-07-07 46.632 41,374 +434 0.21% 1,929,353
2017-07-10 2017-07-06 41.671 40,940 +302 0.21% 1,706,018
2017-07-07 2017-07-05 42.002 40,638 +3,217 0.21% 1,706,873
2017-07-06 2017-07-04 37.372 37,421 +689 0.19% 1,398,489
2017-07-05 2017-07-03 40.348 36,732 -544 0.19% 1,482,073
2017-07-04 2017-06-30 42.994 37,276 +1,016 0.19% 1,602,647
2017-07-03 2017-06-29 42.663 36,260 +303 0.18% 1,546,973
2017-06-30 2017-06-28 42.002 35,957 -109 0.18% 1,510,262
2017-06-29 2017-06-27 46.963 36,066 -2,069 0.18% 1,693,758
2017-06-28 2017-06-26 50.931 38,135 -907 0.19% 1,942,270
2017-06-27 2017-06-23 51.924 39,042 +1,599 0.20% 2,027,201
2017-06-26 2017-06-22 53.246 37,443 +2,466 0.19% 1,993,708
2017-06-23 2017-06-21 52.916 34,977 +1,440 0.18% 1,850,835
2017-06-22 2017-06-20 55.892 33,537 -1,379 0.17% 1,874,459
2017-06-21 2017-06-19 51.924 34,916 +4,729 0.18% 1,812,964
2017-06-20 2017-06-16 55.892 30,187 +48 0.15% 1,687,220
2017-06-16 2017-06-14 64.160 30,139 -72 0.15% 1,933,729
2017-06-15 2017-06-13 63.830 30,211 -1,053 0.15% 1,928,357
2017-06-14 2017-06-12 65.153 31,264 -96 0.16% 2,036,929
2017-06-13 2017-06-09 64.822 31,360 -634 0.16% 2,032,812
2017-06-12 2017-06-08 64.491 31,994 +1,391 0.16% 2,063,328
2017-06-09 2017-06-07 67.468 30,603 +508 0.16% 2,064,711
2017-06-08 2017-06-06 68.129 30,095 +343 0.15% 2,050,344
2017-06-07 2017-06-05 66.145 29,752 +520 0.15% 1,967,937
2017-06-06 2017-06-02 71.106 29,232 +1,261 0.15% 2,078,558
2017-06-05 2017-06-01 72.428 27,971 +272 0.14% 2,025,896
2017-06-02 2017-05-31 77.059 27,699 -303 0.14% 2,134,446
2017-06-01 2017-05-29 75.405 28,002 +843 0.14% 2,111,490
2017-05-31 2017-05-26 79.374 27,159 +581 0.14% 2,155,709
2017-05-29 2017-05-25 81.358 26,578 +1,935 0.14% 2,162,333
2017-05-26 2017-05-24 87.642 24,643 +128 0.13% 2,159,755
2017-05-25 2017-05-23 77.720 24,515 +1,210 0.13% 1,905,307
2017-05-22 2017-05-18 79.374 23,305 +181 0.12% 1,849,803
2017-05-19 2017-05-17 84.335 23,124 -36 0.12% 1,950,151
2017-05-17 2017-05-15 84.335 23,160 +1,512 0.12% 1,953,187
2017-05-16 2017-05-12 90.949 21,648 +544 0.11% 1,968,863
2017-05-15 2017-05-11 92.603 21,104 -242 0.11% 1,954,285
2017-05-12 2017-05-10 97.563 21,346 +61 0.11% 2,082,589
2017-05-10 2017-05-08 92.603 21,285 +241 0.11% 1,971,046
2017-05-09 2017-05-05 95.910 21,044 +787 0.11% 2,018,326
2017-05-08 2017-05-04 100.871 20,257 +870 0.10% 2,043,337
2017-05-05 2017-05-02 105.832 19,387 -12 0.10% 2,051,756
2017-05-04 2017-04-28 114.100 19,399 -19,520 0.10% 2,213,419
2017-04-28 2017-04-26 120.714 38,919 -121 0.20% 4,698,072
2017-04-27 2017-04-25 117.407 39,040 +1,028 0.20% 4,583,564
2017-04-26 2017-04-24 114.100 38,012 -956 0.19% 4,337,155
2017-04-25 2017-04-21 115.753 38,968 -1,367 0.20% 4,510,672
2017-04-24 2017-04-20 147.172 40,335 -1,390 0.21% 5,936,182
2017-04-21 2017-04-19 157.094 41,725 +278 0.21% 6,554,734
2017-04-20 2017-04-18 168.669 41,447 -254 0.21% 6,990,824
2017-04-19 2017-04-13 168.669 41,701 -1,198 0.21% 7,033,666
2017-04-18 2017-04-12 175.283 42,899 -254 0.22% 7,519,486
2017-04-12 2017-04-10 168.669 43,153 +254 0.22% 7,278,573
2017-04-11 2017-04-07 181.898 42,899 +73 0.22% 7,803,240
2017-03-27 2017-03-23 195.127 42,826 -121 0.22% 8,356,504
2017-03-23 2017-03-21 195.127 42,947 -605 0.22% 8,380,114
2017-03-21 2017-03-17 198.434 43,552 -604 0.22% 8,642,203
2017-03-20 2017-03-16 195.127 44,156 -37 0.23% 8,616,023
2017-03-17 2017-03-15 195.127 44,193 -907 0.23% 8,623,242
2017-03-13 2017-03-09 185.205 45,100 -302 0.23% 8,352,754
2017-03-08 2017-03-06 178.591 45,402 -1,875 0.23% 8,108,375
2017-03-07 2017-03-03 191.820 47,277 +363 0.24% 9,068,658
2017-03-03 2017-03-01 195.127 46,914 +302 0.24% 9,154,183
2017-03-02 2017-02-28 195.127 46,612 -6,047 0.24% 9,095,254
2017-03-01 2017-02-27 195.127 52,659 +1,512 0.27% 10,275,187
2017-02-28 2017-02-24 195.127 51,147 +907 0.26% 9,980,155
2017-02-27 2017-02-23 191.820 50,240 -169 0.26% 9,637,019
2017-02-23 2017-02-21 188.512 50,409 -1,960 0.26% 9,502,722
2017-02-22 2017-02-20 198.434 52,369 -4,693 0.27% 10,391,796
2017-02-21 2017-02-17 198.434 57,062 -4,535 0.29% 11,323,048
2017-02-20 2017-02-16 198.434 61,597 -266 0.31% 12,222,947
2017-02-16 2017-02-14 198.434 61,863 -254 0.32% 12,275,730
2017-02-10 2017-02-08 195.127 62,117 -3,024 0.32% 12,120,697
2017-02-07 2017-02-03 201.741 65,141 -60 0.33% 13,141,634
2017-02-06 2017-02-02 195.127 65,201 -2,528 0.33% 12,722,468
2017-02-02 2017-01-27 195.127 67,729 -423 0.35% 13,215,749
2017-02-01 2017-01-25 195.127 68,152 +423 0.35% 13,298,287
2017-01-26 2017-01-24 201.741 67,729 +36 0.35% 13,663,740
2017-01-25 2017-01-23 198.434 67,693 +569 0.35% 13,432,601
2017-01-24 2017-01-20 201.741 67,124 -61 0.34% 13,541,687
2017-01-23 2017-01-19 205.049 67,185 -36 0.34% 13,776,190
2017-01-20 2017-01-18 205.049 67,221 -2,117 0.34% 13,783,571
2017-01-19 2017-01-17 208.356 69,338 -96 0.35% 14,446,976
2017-01-17 2017-01-13 205.049 69,434 -327 0.35% 14,237,344
2017-01-16 2017-01-12 201.741 69,761 +907 0.36% 14,073,679
2017-01-13 2017-01-11 201.741 68,854 +581 0.35% 13,890,699
2017-01-12 2017-01-10 198.434 68,273 +3,628 0.35% 13,547,693
2017-01-10 2017-01-06 201.741 64,645 -3,628 0.33% 13,041,570
2017-01-09 2017-01-05 208.356 68,273 +193 0.35% 14,225,077
2017-01-05 2017-01-03 211.663 68,080 +3,967 0.35% 14,410,021
2017-01-04 2016-12-30 208.356 64,113 -18,468 0.33% 13,358,317
2016-12-28 2016-12-22 208.356 82,581 -254 0.42% 17,206,232
2016-12-23 2016-12-21 205.049 82,835 -569 0.42% 16,985,200
2016-12-22 2016-12-20 205.049 83,404 +3,024 0.43% 17,101,873
2016-12-21 2016-12-19 201.741 80,380 +60 0.41% 16,215,970
2016-12-20 2016-12-16 198.434 80,320 -907 0.41% 15,938,229
2016-12-19 2016-12-15 195.127 81,227 +351 0.41% 15,849,571
2016-12-16 2016-12-14 191.820 80,876 +726 0.41% 15,513,606
2016-12-15 2016-12-13 198.434 80,150 +496 0.41% 15,904,495
2016-12-14 2016-12-12 205.049 79,654 -787 0.41% 16,332,940
2016-12-13 2016-12-09 211.663 80,441 -725 0.41% 17,026,388
2016-12-12 2016-12-08 211.663 81,166 +9,796 0.41% 17,179,844
2016-12-09 2016-12-07 208.356 71,370 +194 0.36% 14,870,355
2016-12-08 2016-12-06 211.663 71,176 +2,842 0.36% 15,065,330
2016-12-07 2016-12-05 214.970 68,334 -556 0.35% 14,689,780
2016-12-06 2016-12-02 214.970 68,890 +121 0.35% 14,809,304
2016-12-05 2016-12-01 224.892 68,769 -3,024 0.35% 15,465,598
2016-12-02 2016-11-30 228.199 71,793 -9,071 0.37% 16,383,108
2016-12-01 2016-11-29 238.121 80,864 -181 0.41% 19,255,412
2016-11-30 2016-11-28 241.428 81,045 -5,467 0.41% 19,566,547
2016-11-29 2016-11-25 228.199 86,512 +1,234 0.44% 19,741,973
2016-11-28 2016-11-24 214.970 85,278 -73 0.43% 18,332,237
2016-11-25 2016-11-23 198.434 85,351 +302 0.44% 16,936,551
2016-11-24 2016-11-22 211.663 85,049 +24 0.43% 18,001,732
2016-11-21 2016-11-17 205.049 85,025 -60 0.43% 17,434,256
2016-11-17 2016-11-15 201.741 85,085 -3,181 0.43% 17,165,163
2016-11-16 2016-11-14 198.434 88,266 +290 0.45% 17,514,986
2016-11-15 2016-11-11 198.434 87,976 -1,354 0.45% 17,457,440
2016-11-14 2016-11-10 205.049 89,330 -1,415 0.46% 18,316,991
2016-11-11 2016-11-09 188.512 90,745 +2,128 0.46% 17,106,559
2016-11-10 2016-11-08 224.892 88,617 -1,439 0.45% 19,929,255
2016-11-08 2016-11-04 228.199 90,056 +290 0.46% 20,550,711
2016-11-07 2016-11-03 238.121 89,766 -266 0.46% 21,375,165
2016-11-04 2016-11-02 234.814 90,032 -205 0.46% 21,140,748
2016-11-03 2016-11-01 221.585 90,237 -61 0.46% 19,995,145
2016-11-01 2016-10-28 234.814 90,298 -375 0.46% 21,203,208
2016-10-28 2016-10-26 238.121 90,673 -157 0.46% 21,591,140
2016-10-27 2016-10-25 238.121 90,830 +24 0.46% 21,628,525
2016-10-26 2016-10-24 238.121 90,806 +218 0.46% 21,622,810
2016-10-25 2016-10-20 231.506 90,588 -1,367 0.46% 20,971,708
2016-10-24 2016-10-19 248.043 91,955 -242 0.47% 22,808,762
2016-10-20 2016-10-18 261.272 92,197 -24 0.47% 24,088,457
2016-10-18 2016-10-14 257.964 92,221 +61 0.47% 23,789,731
2016-10-17 2016-10-13 261.272 92,160 -303 0.47% 24,078,790
2016-10-14 2016-10-12 257.964 92,463 -1,004 0.47% 23,852,158
2016-10-13 2016-10-11 254.657 93,467 +841 0.48% 23,802,037
2016-10-11 2016-10-06 195.127 92,626 +157 0.47% 18,073,823
2016-10-07 2016-10-05 218.278 92,469 +678 0.47% 20,183,905
2016-10-06 2016-10-04 195.127 91,791 +308 0.47% 17,910,892
2016-10-05 2016-10-03 284.422 91,483 +435 0.47% 26,019,800
2016-10-04 2016-09-30 284.422 91,048 -2,818 0.46% 25,896,076
2016-10-03 2016-09-29 277.808 93,866 +4,995 0.48% 26,076,704
2016-09-30 2016-09-28 264.579 88,871 -2,927 0.45% 23,513,385
2016-09-29 2016-09-27 251.350 91,798 -181 0.47% 23,073,417
2016-09-28 2016-09-26 234.814 91,979 +1,367 0.47% 21,597,930
2016-09-27 2016-09-23 201.741 90,612 +8,091 0.46% 18,280,188
2016-09-26 2016-09-22 168.669 82,521 -326 0.42% 13,918,735
2016-09-23 2016-09-21 163.708 82,847 +10,522 0.42% 13,562,729
2016-09-22 2016-09-20 163.708 72,325 +1,959 0.37% 11,840,192
2016-09-21 2016-09-19 148.826 70,366 +339 0.36% 10,472,261
2016-09-20 2016-09-15 142.211 70,027 +689 0.36% 9,958,618
2016-09-19 2016-09-14 138.904 69,338 +8,672 0.35% 9,631,318
2016-09-15 2016-09-13 130.636 60,666 -2,455 0.31% 7,925,151
2016-09-14 2016-09-12 119.060 63,121 -1,923 0.32% 7,515,216
2016-09-13 2016-09-09 114.100 65,044 +14,804 0.33% 7,421,496
2016-09-12 2016-09-08 107.485 50,240 -2,697 0.26% 5,400,054
2016-09-09 2016-09-07 107.485 52,937 -4,076 0.27% 5,689,941
2016-09-08 2016-09-06 95.910 57,013 -1,210 0.29% 5,468,107
2016-09-07 2016-09-05 92.603 58,223 +5,770 0.30% 5,391,601
2016-09-06 2016-09-02 79.043 52,453 +1,088 0.27% 4,146,039
2016-09-05 2016-09-01 74.082 51,365 -1,004 0.26% 3,805,226
2016-09-02 2016-08-31 69.452 52,369 -1,415 0.27% 3,637,129
2016-09-01 2016-08-30 71.106 53,784 -1,076 0.27% 3,824,341
2016-08-31 2016-08-29 69.121 54,860 -242 0.28% 3,791,990
2016-08-30 2016-08-26 69.452 55,102 -1,923 0.28% 3,826,941
2016-08-19 2016-08-17 66.806 57,025 +242 0.29% 3,809,621
2016-08-18 2016-08-16 68.129 56,783 +181 0.29% 3,868,572
2016-08-17 2016-08-15 67.468 56,602 +1,209 0.29% 3,818,801
2016-08-16 2016-08-12 68.460 55,393 +1,210 0.28% 3,792,192
2016-08-10 2016-08-08 68.460 54,183 -169 0.28% 3,709,356
2016-08-05 2016-08-03 70.775 54,352 -37 0.28% 3,846,754
2016-08-04 2016-08-01 68.129 54,389 +424 0.28% 3,705,471
2016-07-29 2016-07-27 67.798 53,965 +1,088 0.28% 3,658,737
2016-07-28 2016-07-26 70.113 52,877 +363 0.27% 3,707,386
2016-07-27 2016-07-25 73.421 52,514 +3,798 0.27% 3,855,611
2016-07-26 2016-07-22 77.059 48,716 -1,718 0.25% 3,753,986
2016-07-25 2016-07-21 77.720 50,434 -2,056 0.26% 3,919,732
2016-07-13 2016-07-11 66.145 52,490 +133 0.27% 3,471,936
2016-07-12 2016-07-08 68.129 52,357 +85 0.27% 3,567,033
2016-07-05 2016-06-30 69.783 52,272 +363 0.30% 3,647,679
2016-06-27 2016-06-23 72.428 51,909 -12 0.30% 3,759,689
2016-06-24 2016-06-22 72.098 51,921 +121 0.30% 3,743,386
2016-06-20 2016-06-16 69.452 51,800 +121 0.30% 3,597,611
2016-06-13 2016-06-08 76.066 51,679 -545 0.30% 3,931,036
2016-06-10 2016-06-07 76.728 52,224 +182 0.30% 4,007,036
2016-06-08 2016-06-06 75.405 52,042 +181 0.30% 3,924,225
2016-06-06 2016-06-02 76.066 51,861 -314 0.30% 3,944,880
2016-06-01 2016-05-30 76.066 52,175 +1,209 0.30% 3,968,765
2016-05-31 2016-05-27 78.712 50,966 +315 0.29% 4,011,646
2016-05-27 2016-05-25 76.728 50,651 -97 0.29% 3,886,343
2016-05-26 2016-05-24 75.405 50,748 -36 0.29% 3,826,651
2016-05-25 2016-05-23 79.043 50,784 -1,524 0.29% 4,014,116
2016-05-23 2016-05-19 79.043 52,308 -303 0.30% 4,134,577
2016-05-19 2016-05-17 80.366 52,611 +1,730 0.30% 4,228,126
2016-05-18 2016-05-16 71.767 50,881 -2,480 0.29% 3,651,577
2016-05-10 2016-05-06 74.413 53,361 +291 0.31% 3,970,741
2016-05-06 2016-05-04 81.027 53,070 +1,512 0.30% 4,300,117
2016-04-26 2016-04-22 84.335 51,558 +302 0.30% 4,348,118
2016-04-25 2016-04-21 87.642 51,256 +97 0.29% 4,492,165
2016-04-21 2016-04-19 90.949 51,159 +205 0.29% 4,652,858
2016-04-18 2016-04-14 84.335 50,954 -157 0.29% 4,297,180
2016-04-15 2016-04-13 84.335 51,111 +60 0.29% 4,310,421
2016-04-12 2016-04-08 90.949 51,051 +158 0.29% 4,643,036
2016-04-08 2016-04-06 89.295 50,893 -9,071 0.29% 4,544,508
2016-04-07 2016-04-05 94.256 59,964 -194 0.34% 5,651,979
2016-04-06 2016-04-01 90.949 60,158 -447 0.34% 5,471,308
2016-04-05 2016-03-31 99.217 60,605 -2,093 0.35% 6,013,050
2016-04-01 2016-03-30 115.753 62,698 -4,898 0.36% 7,257,496
2016-03-31 2016-03-29 119.060 67,596 +4,173 0.39% 8,048,012
2016-03-30 2016-03-24 117.407 63,423 -3,992 0.36% 7,446,295
2016-03-29 2016-03-23 117.407 67,415 -725 0.39% 7,914,983
2016-03-24 2016-03-22 112.446 68,140 +2,455 0.39% 7,662,071
2016-03-23 2016-03-21 109.139 65,685 -5,963 0.38% 7,168,780
2016-03-22 2016-03-18 97.563 71,648 -217 0.41% 6,990,226
2016-03-21 2016-03-17 89.295 71,865 +36 0.41% 6,417,211
2016-03-17 2016-03-15 76.397 71,829 -1,258 0.41% 5,487,530
2016-03-16 2016-03-14 78.381 73,087 +1,258 0.42% 5,728,667
2016-03-15 2016-03-11 82.019 71,829 -9,374 0.41% 5,891,374
2016-03-14 2016-03-10 84.335 81,203 +629 0.46% 6,848,214
2016-03-11 2016-03-09 81.358 80,574 -3,289 0.46% 6,555,339
2016-03-10 2016-03-08 58.869 83,863 -61 0.48% 4,936,913
2016-03-07 2016-03-03 62.837 83,924 +182 0.48% 5,273,572
2016-03-01 2016-02-26 64.160 83,742 +60 0.48% 5,372,917
2016-02-29 2016-02-25 63.499 83,682 -363 0.48% 5,313,716
2016-02-26 2016-02-24 62.837 84,045 -4,003 0.48% 5,281,175
2016-02-23 2016-02-19 56.884 88,048 -605 0.50% 5,008,562
2016-02-22 2016-02-18 56.223 88,653 -1,754 0.51% 4,984,338
2016-02-19 2016-02-17 59.530 90,407 -48 0.52% 5,381,950
2016-02-17 2016-02-15 43.986 90,455 +73 0.52% 3,978,774
2016-01-27 2016-01-25 46.963 90,382 +314 0.52% 4,244,587
2016-01-22 2016-01-20 50.270 90,068 -302 0.52% 4,527,716
2016-01-12 2016-01-08 52.585 90,370 -85 0.52% 4,752,110
2016-01-05 2015-12-31 61.515 90,455 +302 0.52% 5,564,301
2015-12-29 2015-12-24 62.176 90,153 +907 0.52% 5,605,355
2015-12-28 2015-12-22 65.153 89,246 +315 0.51% 5,814,603
2015-12-23 2015-12-21 64.160 88,931 -182 0.51% 5,705,845
2015-12-21 2015-12-17 63.499 89,113 -12 0.51% 5,658,579
2015-12-11 2015-12-09 65.483 89,125 -12 0.51% 5,836,196
2015-12-10 2015-12-08 67.137 89,137 -157 0.60% 5,984,380
2015-12-09 2015-12-07 64.491 89,294 +786 0.61% 5,758,667
2015-12-08 2015-12-04 67.137 88,508 -423 0.60% 5,942,151
2015-12-07 2015-12-03 68.129 88,931 +1,209 0.60% 6,058,784
2015-12-02 2015-11-30 68.460 87,722 +448 0.59% 6,005,428
2015-12-01 2015-11-27 71.106 87,274 +181 0.59% 6,205,667
2015-11-27 2015-11-25 75.405 87,093 -302 0.59% 6,567,245
2015-11-26 2015-11-24 75.074 87,395 -4,076 0.59% 6,561,113
2015-11-25 2015-11-23 79.043 91,471 +1,500 0.62% 7,230,135
2015-11-24 2015-11-20 82.350 89,971 +1,874 0.61% 7,409,126
2015-11-20 2015-11-18 84.335 88,097 +617 0.60% 7,429,617
2015-11-18 2015-11-16 90.949 87,480 -375 0.59% 7,956,216
2015-11-16 2015-11-12 84.335 87,855 +315 0.60% 7,409,208
2015-11-13 2015-11-11 87.642 87,540 -2,068 0.59% 7,672,158
2015-11-11 2015-11-09 80.035 89,608 +483 0.61% 7,171,785
2015-11-10 2015-11-06 82.019 89,125 +266 0.60% 7,309,982
2015-11-09 2015-11-05 82.350 88,859 -60 0.60% 7,317,553
2015-11-06 2015-11-04 80.035 88,919 -302 0.60% 7,116,641
2015-11-05 2015-11-03 80.697 89,221 -303 0.60% 7,199,826
2015-11-03 2015-10-30 82.681 89,524 +1,742 0.61% 7,401,923
2015-11-02 2015-10-29 84.335 87,782 +1,209 0.60% 7,403,051
2015-10-30 2015-10-28 84.335 86,573 -508 0.59% 7,301,091
2015-10-29 2015-10-27 87.642 87,081 +6,616 0.59% 7,631,930
2015-10-28 2015-10-26 90.949 80,465 +303 0.55% 7,318,209
2015-10-27 2015-10-23 92.603 80,162 +2,213 0.54% 7,423,209
2015-10-26 2015-10-22 94.256 77,949 +1,451 0.53% 7,347,177
2015-10-23 2015-10-20 97.563 76,498 +1,089 0.52% 7,463,408
2015-10-22 2015-10-19 97.563 75,409 +738 0.51% 7,357,162
2015-10-20 2015-10-16 85.988 74,671 +955 0.59% 6,420,819
2015-10-19 2015-10-15 87.642 73,716 +7,366 0.58% 6,460,598
2015-10-16 2015-10-14 94.256 66,350 -1,222 0.53% 6,253,899
2015-10-15 2015-10-13 95.910 67,572 -798 0.53% 6,480,819
2015-10-14 2015-10-12 107.485 68,370 -9,458 0.54% 7,348,760
2015-10-13 2015-10-09 78.381 77,828 -182 0.62% 6,100,274
2015-10-08 2015-10-06 58.207 78,010 -60 0.62% 4,540,755
2015-10-07 2015-10-05 58.869 78,070 -1,330 0.62% 4,595,886
2015-10-02 2015-09-29 56.223 79,400 +641 0.63% 4,464,106
2015-09-30 2015-09-25 59.530 78,759 -267 0.62% 4,688,542
2015-09-29 2015-09-24 59.530 79,026 -362 0.63% 4,704,436
2015-09-25 2015-09-23 59.861 79,388 -484 0.63% 4,752,242
2015-09-23 2015-09-21 53.577 79,872 +484 0.63% 4,279,319
2015-09-22 2015-09-18 54.900 79,388 +447 0.63% 4,358,410
2015-09-21 2015-09-17 53.908 78,941 +484 0.62% 4,255,546
2015-09-18 2015-09-16 57.546 78,457 +302 0.62% 4,514,878
2015-09-17 2015-09-15 57.877 78,155 -48 0.62% 4,523,347
2015-09-14 2015-09-10 63.499 78,203 +85 0.62% 4,965,806
2015-09-09 2015-09-07 62.837 78,118 -25 0.62% 4,908,738
2015-09-08 2015-09-04 62.507 78,143 -1,874 0.62% 4,884,465
2015-09-07 2015-09-02 62.176 80,017 -1,065 0.63% 4,975,139
2015-08-31 2015-08-27 70.113 81,082 -3,628 0.64% 5,684,934
2015-08-28 2015-08-26 66.475 84,710 +484 0.67% 5,631,134
2015-08-27 2015-08-25 68.790 84,226 +133 0.67% 5,793,948
2015-08-26 2015-08-24 68.790 84,093 -73 0.67% 5,784,799
2015-08-20 2015-08-18 77.720 84,166 -1,064 0.67% 6,541,384
2015-08-19 2015-08-17 78.712 85,230 -242 0.67% 6,708,641
2015-08-18 2015-08-14 81.027 85,472 +60 0.68% 6,925,562
2015-08-17 2015-08-13 84.335 85,412 +121 0.68% 7,203,178
2015-08-14 2015-08-12 84.335 85,291 -1,136 0.68% 7,192,974
2015-08-13 2015-08-11 90.949 86,427 +604 0.68% 7,860,447
2015-08-12 2015-08-10 94.256 85,823 -1,209 0.68% 8,089,350
2015-08-11 2015-08-07 94.256 87,032 -8,950 0.69% 8,203,306
2015-08-10 2015-08-06 92.603 95,982 +459 0.76% 8,888,182
2015-08-07 2015-08-05 94.256 95,523 +3,024 0.76% 9,003,636
2015-08-06 2015-08-04 95.910 92,499 +3,024 0.73% 8,871,563
2015-08-05 2015-08-03 95.910 89,475 -1,089 0.71% 8,581,532
2015-08-04 2015-07-31 100.871 90,564 +302 0.72% 9,135,252
2015-08-03 2015-07-30 104.178 90,262 +666 0.71% 9,403,307
2015-07-31 2015-07-29 105.832 89,596 +1,632 0.71% 9,482,082
2015-07-30 2015-07-28 110.792 87,964 -2,612 0.70% 9,745,741
2015-07-29 2015-07-27 95.910 90,576 +2,419 0.72% 8,687,128
2015-07-28 2015-07-24 115.753 88,157 +460 0.70% 10,204,458
2015-07-27 2015-07-23 115.753 87,697 +1,971 0.69% 10,151,212
2015-07-24 2015-07-22 109.139 85,726 +1,076 0.68% 9,356,030
2015-07-23 2015-07-21 109.139 84,650 -2,914 0.67% 9,238,597
2015-07-22 2015-07-20 104.178 87,564 -1,246 0.69% 9,122,235
2015-07-21 2015-07-17 92.603 88,810 +605 0.70% 8,224,036
2015-07-20 2015-07-16 94.256 88,205 +846 0.70% 8,313,869
2015-07-17 2015-07-15 94.256 87,359 +2,576 0.69% 8,234,128
2015-07-16 2015-07-14 104.178 84,783 -1,161 0.80% 8,832,516
2015-07-15 2015-07-13 89.295 85,944 +8,043 0.81% 7,674,400
2015-07-14 2015-07-10 71.106 77,901 -2,927 0.73% 5,539,194
2015-07-10 2015-07-08 42.333 80,828 +666 0.76% 3,421,660
2015-07-09 2015-07-07 55.892 80,162 +725 0.75% 4,480,437
2015-07-08 2015-07-06 58.869 79,437 -1,947 0.75% 4,676,360
2015-07-07 2015-07-03 80.697 81,384 +544 0.76% 6,567,407
2015-07-06 2015-07-02 94.256 80,840 +605 0.76% 7,619,672
2015-07-03 2015-06-30 102.524 80,235 +1,657 0.75% 8,226,037
2015-07-02 2015-06-29 100.871 78,578 +327 0.74% 7,926,216
2015-06-30 2015-06-26 104.178 78,251 +471 0.73% 8,152,026
2015-06-29 2015-06-25 104.178 77,780 +157 0.73% 8,102,958
2015-06-26 2015-06-24 105.832 77,623 +121 0.73% 8,214,961
2015-06-25 2015-06-23 102.524 77,502 +4,862 0.73% 7,945,838
2015-06-24 2015-06-22 99.217 72,640 +134 0.68% 7,207,127
2015-06-23 2015-06-19 104.178 72,506 +1,753 0.68% 7,553,524
2015-06-22 2015-06-18 107.485 70,753 +121 0.66% 7,604,897
2015-06-19 2015-06-17 105.832 70,632 +1,536 0.66% 7,475,093
2015-06-18 2015-06-16 105.832 69,096 +3,205 0.65% 7,312,535
2015-06-17 2015-06-15 104.178 65,891 -2,310 0.62% 6,864,387
2015-06-15 2015-06-11 110.792 68,201 -508 0.64% 7,556,151
2015-06-12 2015-06-10 114.100 68,709 +182 0.65% 7,839,671
2015-06-11 2015-06-09 117.407 68,527 -920 0.64% 8,045,540
2015-06-10 2015-06-08 122.368 69,447 +4,705 0.65% 8,498,070
2015-06-09 2015-06-05 125.675 64,742 +1,524 0.65% 8,136,447
2015-06-08 2015-06-04 128.982 63,218 +5,999 0.64% 8,153,995
2015-06-05 2015-06-03 135.597 57,219 -7,196 0.58% 7,758,705
2015-06-04 2015-06-02 125.675 64,415 -15,723 0.65% 8,095,351
2015-06-03 2015-06-01 128.982 80,138 +1,391 0.81% 10,336,374
2015-06-02 2015-05-29 130.636 78,747 +677 0.79% 10,287,177
2015-06-01 2015-05-28 130.636 78,070 +605 0.79% 10,198,737
2015-05-29 2015-05-27 128.982 77,465 -7,269 0.78% 9,991,604
2015-05-28 2015-05-26 130.636 84,734 +435 0.85% 11,069,294
2015-05-27 2015-05-22 130.636 84,299 -48,064 0.85% 11,012,467
2015-05-26 2015-05-21 135.597 132,363 -4,245 1.33% 17,947,979
2015-05-22 2015-05-20 137.250 136,608 +1,911 1.38% 18,749,484
2015-05-21 2015-05-19 133.943 134,697 -4,330 1.36% 18,041,724
2015-05-20 2015-05-18 125.675 139,027 +3,410 1.40% 17,472,210
2015-05-19 2015-05-15 125.675 135,617 +315 1.37% 17,043,659
2015-05-18 2015-05-14 127.329 135,302 -2,056 1.36% 17,227,809
2015-05-15 2015-05-13 135.597 137,358 +3,120 1.38% 18,625,284
2015-05-14 2015-05-12 125.675 134,238 +2,407 1.35% 16,870,353
2015-05-13 2015-05-11 122.368 131,831 +1,838 1.33% 16,131,857
2015-05-12 2015-05-08 125.675 129,993 +1,065 1.31% 16,336,863
2015-05-11 2015-05-07 125.675 128,928 +544 1.30% 16,203,019
2015-05-08 2015-05-06 128.982 128,384 -24 1.29% 16,559,248
2015-05-07 2015-05-05 130.636 128,408 +798 1.29% 16,774,681
2015-05-06 2015-05-04 135.597 127,610 +1,379 1.28% 17,303,488
2015-05-05 2015-04-30 133.943 126,231 +1,512 1.27% 16,907,763
2015-05-04 2015-04-29 133.943 124,719 -1,355 1.26% 16,705,241
2015-04-30 2015-04-28 147.172 126,074 +1,125 1.27% 18,554,559
2015-04-29 2015-04-27 122.368 124,949 +653 1.26% 15,289,723
2015-04-28 2015-04-24 128.982 124,296 -7,366 1.25% 16,031,969
2015-04-23 2015-04-21 143.865 131,662 +1,004 1.33% 18,941,519
2015-04-22 2015-04-20 148.826 130,658 +786 1.32% 19,445,254
2015-04-21 2015-04-17 160.401 129,872 -362 1.31% 20,831,587
2015-04-20 2015-04-16 165.362 130,234 +3,688 1.31% 21,535,724
2015-04-17 2015-04-15 158.747 126,546 +1,016 1.27% 20,088,835
2015-04-16 2015-04-14 165.362 125,530 +3,955 1.26% 20,757,863
2015-04-15 2015-04-13 175.283 121,575 -109 1.22% 21,310,088
2015-04-14 2015-04-10 163.708 121,684 +3,266 1.22% 19,920,662
2015-04-13 2015-04-09 165.362 118,418 +6,120 1.19% 19,581,810
2015-04-10 2015-04-08 153.786 112,298 -544 1.13% 17,269,910
2015-04-09 2015-04-02 171.976 112,842 -1,718 1.14% 19,406,143
2015-04-08 2015-04-01 178.591 114,560 -2,128 1.15% 20,459,352
2015-04-02 2015-03-31 185.205 116,688 +3,858 1.17% 21,611,222
2015-04-01 2015-03-30 181.898 112,830 +3,398 1.14% 20,523,545
2015-03-30 2015-03-26 178.591 109,432 +49 1.10% 19,543,538
2015-03-27 2015-03-25 185.205 109,383 -133 1.10% 20,258,298
2015-03-26 2015-03-24 175.283 109,516 +798 1.10% 19,196,345
2015-03-25 2015-03-23 205.049 108,718 +5,793 1.09% 22,292,473
2015-03-24 2015-03-20 218.278 102,925 +883 1.04% 22,466,215
2015-03-23 2015-03-19 228.199 102,042 +7,293 1.03% 23,285,907
2015-03-20 2015-03-18 221.585 94,749 +3,254 0.95% 20,994,935
2015-03-19 2015-03-17 224.892 91,495 +5,007 0.92% 20,576,494
2015-03-18 2015-03-16 234.814 86,488 +4,499 0.87% 20,308,568
2015-03-17 2015-03-13 195.127 81,989 +15,264 0.83% 15,998,258
2015-03-16 2015-03-12 152.133 66,725 -520 0.67% 10,151,063
2015-03-13 2015-03-11 147.172 67,245 +580 0.68% 9,896,579
2015-03-11 2015-03-09 128.982 66,665 +363 0.67% 8,598,597
2015-03-10 2015-03-06 125.675 66,302 -6,954 0.67% 8,332,500
2015-03-09 2015-03-05 124.021 73,256 +302 0.74% 9,085,306
2015-03-05 2015-03-03 127.329 72,954 +242 0.73% 9,289,128
2015-03-03 2015-02-27 132.289 72,712 +605 0.73% 9,619,028
2015-03-02 2015-02-26 130.636 72,107 -25 0.73% 9,419,755
2015-02-26 2015-02-24 122.368 72,132 +121 0.73% 8,826,627
2015-02-25 2015-02-23 122.368 72,011 +811 0.72% 8,811,821
2015-02-24 2015-02-18 127.329 71,200 -121 0.72% 9,065,794
2015-02-23 2015-02-16 119.060 71,321 +60 0.72% 8,491,512
2015-02-16 2015-02-12 125.675 71,261 -302 0.72% 8,955,722
2015-02-12 2015-02-10 124.021 71,563 +786 0.72% 8,875,338
2015-02-11 2015-02-09 125.675 70,777 +218 0.71% 8,894,895
2015-02-10 2015-02-06 137.250 70,559 -170 0.71% 9,684,242
2015-02-06 2015-02-04 138.904 70,729 +109 0.71% 9,824,533
2015-02-03 2015-01-30 148.826 70,620 +121 0.71% 10,510,063
2015-02-02 2015-01-29 145.518 70,499 +121 0.71% 10,258,899
2015-01-30 2015-01-28 148.826 70,378 +24 0.71% 10,474,047
2015-01-29 2015-01-27 155.440 70,354 +121 0.71% 10,935,830
2015-01-28 2015-01-26 155.440 70,233 +61 0.71% 10,917,022
2015-01-27 2015-01-23 168.669 70,172 +5,019 0.71% 11,835,841
2015-01-26 2015-01-22 158.747 65,153 +302 0.66% 10,342,863
2015-01-23 2015-01-21 140.558 64,851 -423 0.65% 9,115,295
2015-01-21 2015-01-19 143.865 65,274 +303 0.66% 9,390,627
2015-01-20 2015-01-16 152.133 64,971 +302 0.65% 9,884,222
2015-01-19 2015-01-15 155.440 64,669 +121 0.65% 10,052,153
2015-01-16 2015-01-14 162.055 64,548 +242 0.65% 10,460,296
2015-01-15 2015-01-13 163.708 64,306 +181 0.65% 10,527,416
2015-01-13 2015-01-09 178.591 64,125 +1,089 0.65% 11,452,129
2015-01-12 2015-01-08 148.826 63,036 -1,512 0.63% 9,381,370
2015-01-09 2015-01-07 205.049 64,548 +484 0.65% 13,235,476
2015-01-08 2015-01-06 221.585 64,064 +665 0.64% 14,195,607
2015-01-07 2015-01-05 228.199 63,399 -121 0.64% 14,467,604
2015-01-06 2015-01-02 244.735 63,520 +60 0.64% 15,545,594
2015-01-05 2014-12-31 238.121 63,460 -9,554 0.64% 15,111,155
2015-01-02 2014-12-29 238.121 73,014 +120 0.73% 17,386,163
2014-12-29 2014-12-22 261.272 72,894 +545 0.73% 19,045,131
2014-12-23 2014-12-19 274.501 72,349 -1,028 0.73% 19,859,839
2014-12-22 2014-12-18 274.501 73,377 +302 0.74% 20,142,026
2014-12-19 2014-12-17 261.272 73,075 -60 0.74% 19,092,422
2014-12-18 2014-12-16 294.344 73,135 +846 0.74% 21,526,844
2014-12-17 2014-12-15 310.880 72,289 +1,210 0.73% 22,473,213
2014-12-16 2014-12-12 254.657 71,079 +363 0.72% 18,100,774
2014-12-15 2014-12-11 251.350 70,716 +302 0.71% 17,774,459
2014-12-12 2014-12-10 267.886 70,414 +363 0.71% 18,862,929
2014-12-11 2014-12-09 277.808 70,051 +423 0.71% 19,460,712
2014-12-10 2014-12-08 284.422 69,628 -1,088 0.70% 19,803,752
2014-12-08 2014-12-04 304.266 70,716 +1,209 0.71% 21,516,450
2014-12-05 2014-12-03 294.344 69,507 -60 0.70% 20,458,965
2014-12-04 2014-12-02 304.266 69,567 +1,269 0.70% 21,166,849
2014-12-02 2014-11-28 337.338 68,298 +242 0.69% 23,039,511
2014-12-01 2014-11-27 324.109 68,056 +303 0.69% 22,057,566
2014-11-28 2014-11-26 350.567 67,753 -1,573 0.68% 23,751,962
2014-11-27 2014-11-25 350.567 69,326 -5,986 0.70% 24,303,404
2014-11-26 2014-11-24 284.422 75,312 +1,028 0.76% 21,420,408
2014-11-25 2014-11-21 267.886 74,284 -121 0.75% 19,899,648
2014-11-24 2014-11-20 277.808 74,405 +786 0.75% 20,670,287
2014-11-21 2014-11-19 287.729 73,619 -303 0.74% 21,182,356
2014-11-20 2014-11-18 297.651 73,922 -1,753 0.74% 22,002,971
2014-11-19 2014-11-17 307.573 75,675 +1,995 0.76% 23,275,578
2014-11-18 2014-11-14 304.266 73,680 -121 0.74% 22,418,293
2014-11-17 2014-11-13 287.729 73,801 -13,606 0.74% 21,234,723
2014-11-14 2014-11-12 297.651 87,407 -242 0.88% 26,016,797
2014-11-13 2014-11-11 340.645 87,649 -4,898 0.88% 29,857,215
2014-11-12 2014-11-10 373.718 92,547 -363 0.93% 34,586,442
2014-11-11 2014-11-07 370.410 92,910 -847 0.94% 34,414,826
2014-11-10 2014-11-06 377.025 93,757 -484 0.94% 35,348,717
2014-11-07 2014-11-05 386.947 94,241 +1,210 0.95% 36,466,228
2014-11-06 2014-11-04 390.254 93,031 -324 0.94% 36,305,698
2014-11-05 2014-11-03 320.802 93,355 -5,261 0.94% 29,948,455
2014-11-04 2014-10-31 274.501 98,616 -121 0.99% 27,070,145
2014-11-03 2014-10-30 267.886 98,737 -182 0.99% 26,450,266
2014-10-31 2014-10-29 274.501 98,919 -1,269 1.00% 27,153,318
2014-10-30 2014-10-28 287.729 100,188 -363 1.01% 28,827,041
2014-10-29 2014-10-27 251.350 100,551 +2,479 1.01% 25,273,482
2014-10-28 2014-10-24 211.663 98,072 -1,270 0.99% 20,758,220
2014-10-27 2014-10-23 171.976 99,342 +1,210 1.00% 17,084,463
2014-10-24 2014-10-22 165.362 98,132 +3,809 0.99% 16,227,281
2014-10-23 2014-10-21 168.669 94,323 -4,354 0.95% 15,909,366
2014-10-22 2014-10-20 150.479 98,677 +2,359 0.99% 14,848,837
2014-10-21 2014-10-17 147.172 96,318 -1,875 0.97% 14,175,310
2014-10-14 2014-10-10 148.826 98,193 -242 0.99% 14,613,631
2014-10-13 2014-10-09 145.518 98,435 +363 0.99% 14,324,099
2014-10-10 2014-10-08 142.211 98,072 -1,633 0.99% 13,946,929
2014-10-09 2014-10-07 150.479 99,705 -5,473 1.00% 15,003,529
2014-10-08 2014-10-06 153.786 105,178 +31,265 1.06% 16,174,951
2014-10-07 2014-10-03 145.518 73,913 +9,857 0.74% 10,755,698
2014-10-06 2014-09-30 132.289 64,056 -2,116 0.64% 8,473,931
2014-10-03 2014-09-29 132.289 66,172 -4,233 0.67% 8,753,855
2014-09-30 2014-09-26 130.636 70,405 +4,838 0.71% 9,197,413
2014-09-29 2014-09-25 125.675 65,567 -7,015 0.66% 8,240,129
2014-09-26 2014-09-24 140.558 72,582 -3,992 0.73% 10,201,945
2014-09-25 2014-09-23 147.172 76,574 +393 0.77% 11,269,547
2014-09-24 2014-09-22 130.636 76,181 -453 0.77% 9,951,966
2014-09-23 2014-09-19 104.178 76,634 -18,505 0.77% 7,983,570
2014-09-22 2014-09-18 82.019 95,139 +3,628 0.96% 7,803,247
2014-09-19 2014-09-17 81.689 91,511 +12,700 0.92% 7,475,416
2014-09-18 2014-09-16 87.642 78,811 +22,980 0.79% 6,907,133
2014-09-17 2014-09-15 84.335 55,831 +17,537 0.56% 4,708,480
2014-09-16 2014-09-12 67.137 38,294 -17,840 0.39% 2,570,940
2014-09-15 2014-09-11 72.428 56,134 +7,681 0.57% 4,065,699
2014-09-12 2014-09-10 64.491 48,453 +8,103 0.49% 3,124,787
2014-09-11 2014-09-08 58.538 40,350 -8,224 0.41% 2,362,011
2014-09-10 2014-09-05 48.616 48,574 +3,900 0.49% 2,361,491
2014-09-08 2014-09-04 43.656 44,674 -1,088 0.45% 1,950,266
2014-09-05 2014-09-03 38.695 45,762 -3,447 0.46% 1,770,745
2014-09-04 2014-09-02 34.065 49,209 +2,358 0.50% 1,676,281
2014-09-03 2014-09-01 38.695 46,851 +1,814 0.47% 1,812,883
2014-09-02 2014-08-29 40.348 45,037 +4,415 0.45% 1,817,165
2014-09-01 2014-08-28 39.687 40,622 -363 0.41% 1,612,158
2014-08-29 2014-08-27 39.687 40,985 +1,633 0.41% 1,626,564
2014-08-28 2014-08-26 43.986 39,352 -1,149 0.40% 1,730,946
2014-08-27 2014-08-25 45.309 40,501 +5,442 0.41% 1,835,065
2014-08-26 2014-08-22 50.601 35,059 +6,653 0.35% 1,774,010
2014-08-25 2014-08-21 55.892 28,406 +3,084 0.29% 1,587,676
2014-08-22 2014-08-20 62.837 25,322 +544 0.25% 1,591,170
2014-08-21 2014-08-19 61.184 24,778 +665 0.25% 1,516,014
2014-08-20 2014-08-18 58.207 24,113 +363 0.24% 1,403,554
2014-08-19 2014-08-15 62.176 23,750 +2,358 0.24% 1,476,681
2014-08-18 2014-08-14 72.098 21,392 +1,149 0.22% 1,542,315
2014-08-15 2014-08-13 79.043 20,243 +1,815 0.20% 1,600,066
2014-08-14 2014-08-12 59.200 18,428 -9,434 0.19% 1,090,929
2014-08-13 2014-08-11 59.530 27,862 -4,717 0.28% 1,658,631
2014-08-12 2014-08-08 52.916 32,579 -907 0.33% 1,723,943
2014-08-11 2014-08-07 48.947 33,486 -2,540 0.34% 1,639,042
2014-08-08 2014-08-06 51.924 36,026 -2,842 0.36% 1,870,599
2014-08-07 2014-08-05 47.624 38,868 -2,540 0.39% 1,851,057
2014-08-06 2014-08-04 46.301 41,408 -1,935 0.42% 1,917,244
2014-08-05 2014-08-01 39.356 43,343 +241 0.44% 1,705,811
2014-08-04 2014-07-31 39.687 43,102 +363 0.43% 1,710,581
2014-08-01 2014-07-30 37.041 42,739 +514 0.43% 1,583,097
2014-07-31 2014-07-29 36.710 42,225 -181 0.43% 1,550,093
2014-07-30 2014-07-28 36.710 42,406 +181 0.43% 1,556,738
2014-07-29 2014-07-25 37.702 42,225 -121 0.43% 1,591,987
2014-07-28 2014-07-24 37.041 42,346 -302 0.43% 1,568,540
2014-07-25 2014-07-23 36.710 42,648 -1,572 0.43% 1,565,621
2014-07-24 2014-07-22 36.380 44,220 +1,935 0.45% 1,608,705
2014-07-23 2014-07-21 42.002 42,285 +12,336 0.43% 1,776,050
2014-07-22 2014-07-18 41.340 29,949 +3,629 0.30% 1,238,105
2014-07-21 2014-07-17 36.049 26,320 +7,317 0.26% 948,806
2014-07-08 2014-07-04 58.869 19,003 -9,676 0.19% 1,118,684
2014-07-07 2014-07-03 28.773 28,679 -1,572 0.29% 825,179
2014-07-04 2014-07-02 20.505 30,251 +1,512 0.30% 620,292
2014-07-03 2014-06-30 20.174 28,739 -6,047 0.29% 579,784
2014-07-02 2014-06-27 20.836 34,786 -2,298 0.35% 724,787
2014-06-26 2014-06-24 18.851 37,084 -1,512 0.37% 699,079
2014-06-25 2014-06-23 18.521 38,596 +11,248 0.39% 714,818
2014-06-24 2014-06-20 21.497 27,348 +3,447 0.28% 587,901
2014-06-19 2014-06-17 23.812 23,901 -61 0.24% 569,133
2014-06-17 2014-06-13 23.812 23,962 +2,691 0.24% 570,585
2014-06-05 2014-06-03 24.474 21,271 -121 0.32% 520,577
2014-05-12 2014-05-08 29.765 21,392 -121 0.32% 636,735
2014-05-09 2014-05-07 30.427 21,513 -120 0.32% 654,567
2014-05-07 2014-05-02 30.427 21,633 -1,029 0.33% 658,218
2014-05-05 2014-04-30 25.785 22,662 -6,481 0.34% 584,345
2014-05-02 2014-04-29 27.332 29,143 -466 0.34% 796,546
2014-04-30 2014-04-28 27.074 29,609 -388 0.35% 801,648
2014-04-29 2014-04-25 28.622 29,997 +854 0.35% 858,562
2014-04-25 2014-04-23 29.395 29,143 -7,291 0.34% 856,663
2014-04-23 2014-04-17 34.810 36,434 +387 0.43% 1,268,269
2014-04-22 2014-04-16 33.521 36,047 +698 0.42% 1,208,324
2014-04-17 2014-04-15 34.036 35,349 +2,870 0.42% 1,203,156
2014-04-16 2014-04-14 33.779 32,479 -1,318 0.38% 1,097,097
2014-04-15 2014-04-11 33.779 33,797 +1,706 0.40% 1,141,617
2014-04-14 2014-04-10 33.521 32,091 -1,008 0.38% 1,075,716
2014-04-11 2014-04-09 30.169 33,099 +775 0.39% 998,554
2014-04-10 2014-04-08 29.395 32,324 +1,164 0.38% 950,169
2014-04-09 2014-04-07 28.364 31,160 +3,878 0.40% 883,814
2014-04-01 2014-03-28 28.879 27,282 -77 0.35% 787,889
2014-03-24 2014-03-20 31.716 27,359 +2,326 0.35% 867,713
2014-03-20 2014-03-18 32.747 25,033 +1,164 0.32% 819,762
2014-03-18 2014-03-14 31.974 23,869 -388 0.30% 763,180
2014-03-17 2014-03-13 33.005 24,257 -776 0.31% 800,604
2014-03-12 2014-03-10 33.263 25,033 -465 0.32% 832,671
2014-03-11 2014-03-07 33.521 25,498 +465 0.33% 854,713
2014-03-10 2014-03-06 32.489 25,033 -1,318 0.32% 813,307
2014-03-07 2014-03-05 33.521 26,351 -1,164 0.34% 883,306
2014-03-06 2014-03-04 32.489 27,515 -1,861 0.35% 893,945
2014-03-04 2014-02-28 30.427 29,376 +388 0.37% 893,811
2014-03-03 2014-02-27 30.684 28,988 -1,939 0.37% 889,480
2014-02-28 2014-02-26 29.137 30,927 -1,164 0.39% 901,129
2014-02-27 2014-02-25 30.169 32,091 +2,094 0.41% 968,144
2014-02-25 2014-02-21 32.489 29,997 -155 0.38% 974,584
2014-02-24 2014-02-20 32.489 30,152 -465 0.38% 979,620
2014-02-21 2014-02-19 35.584 30,617 +6,748 0.39% 1,089,463
2014-02-20 2014-02-18 23.722 23,869 -2,327 0.30% 566,230
2014-02-14 2014-02-12 24.496 26,196 -853 0.33% 641,696
2014-02-13 2014-02-11 25.012 27,049 -310 0.35% 676,541
2014-02-12 2014-02-10 25.270 27,359 -311 0.35% 691,349
2014-02-11 2014-02-07 25.527 27,670 -310 0.35% 706,342
2014-02-10 2014-02-06 25.527 27,980 -388 0.36% 714,256
2014-02-05 2014-01-30 26.817 28,368 +388 0.36% 760,734
2014-01-28 2014-01-24 26.559 27,980 -78 0.36% 743,115
2014-01-23 2014-01-21 27.848 28,058 -387 0.36% 781,360
2013-12-30 2013-12-24 27.074 28,445 +232 0.36% 770,134
2013-12-27 2013-12-20 26.817 28,213 -1,008 0.36% 756,578
2013-12-23 2013-12-19 27.590 29,221 +388 0.37% 806,213
2013-12-20 2013-12-18 28.879 28,833 +775 0.37% 832,681
2013-12-17 2013-12-13 31.458 28,058 -775 0.36% 882,648
2013-12-16 2013-12-12 31.716 28,833 +775 0.37% 914,462
2013-12-12 2013-12-10 31.716 28,058 -8,144 0.36% 889,883
2013-12-11 2013-12-09 33.779 36,202 +8,455 0.46% 1,222,854
2013-11-27 2013-11-25 43.835 27,747 -388 0.35% 1,216,286
2013-11-22 2013-11-20 39.194 28,135 +5,042 0.36% 1,102,710
2013-11-19 2013-11-15 38.678 23,093 -78 0.29% 893,187
2013-11-15 2013-11-13 38.678 23,171 -1,008 0.30% 896,204
2013-11-14 2013-11-12 34.552 24,179 -10,937 0.31% 835,438
2013-11-13 2013-11-11 35.584 35,116 -6,825 0.45% 1,249,554
2013-11-12 2013-11-08 38.162 41,941 +6,980 0.54% 1,600,558
2013-11-11 2013-11-07 39.194 34,961 -5,196 0.45% 1,370,245
2013-11-08 2013-11-06 47.703 40,157 +853 0.51% 1,915,596
2013-11-07 2013-11-05 52.860 39,304 +930 0.50% 2,077,598
2013-11-06 2013-11-04 55.438 38,374 +19,342 0.49% 2,127,387
2013-11-05 2013-11-01 59.564 19,032 +3,879 0.49% 1,133,620
2013-10-31 2013-10-29 62.916 15,153 -311 0.39% 953,365
2013-10-30 2013-10-28 58.017 15,464 +543 0.41% 897,171
2013-10-29 2013-10-25 63.174 14,921 -15,696 0.39% 942,616
2013-10-28 2013-10-24 63.174 30,617 -4,344 0.40% 1,934,192
2013-10-25 2013-10-23 56.083 34,961 -1,086 0.46% 1,960,713
2013-10-22 2013-10-18 56.727 36,047 +1,862 0.48% 2,044,856
2013-10-21 2013-10-17 58.017 34,185 +776 0.45% 1,983,303
2013-10-18 2013-10-16 56.727 33,409 +465 0.44% 1,895,209
2013-10-17 2013-10-15 55.438 32,944 +19,546 0.44% 1,826,357
2013-10-16 2013-10-11 55.438 13,398 +2,017 0.18% 742,761
2013-10-10 2013-10-08 60.595 11,381 +2,637 0.15% 689,635
2013-10-09 2013-10-07 59.951 8,744 -155 0.12% 524,208
2013-10-08 2013-10-04 56.083 8,899 +1,396 0.12% 499,081
2013-09-25 2013-09-23 58.017 7,503 -4,344 0.10% 435,300
2013-09-19 2013-09-17 58.017 11,847 -465 0.16% 687,325
2013-09-18 2013-09-16 55.438 12,312 -465 0.16% 682,556
2013-09-17 2013-09-13 46.413 12,777 +620 0.17% 593,024
2013-08-26 2013-08-22 48.992 12,157 -1,861 0.16% 595,595
2013-08-21 2013-08-19 49.637 14,018 -14,893 0.19% 695,805
2013-08-20 2013-08-16 50.926 28,911 -10,083 0.38% 1,472,316
2013-08-19 2013-08-15 52.215 38,994 +310 0.52% 2,036,075
2013-08-16 2013-08-13 51.570 38,684 -4,654 0.51% 1,994,951
2013-08-15 2013-08-12 52.860 43,338 -12,100 0.57% 2,290,834
2013-08-08 2013-08-06 53.504 55,438 +466 0.73% 2,966,174
2013-08-07 2013-08-05 52.215 54,972 +155 0.73% 2,870,367
2013-08-06 2013-08-02 53.504 54,817 +155 0.73% 2,932,947
2013-08-05 2013-08-01 55.438 54,662 +1,551 0.72% 3,030,365
2013-08-02 2013-07-31 52.860 53,111 +5,120 0.70% 2,807,432
2013-07-31 2013-07-29 55.438 47,991 +155 0.63% 2,660,536
2013-07-30 2013-07-26 56.727 47,836 +3,878 0.65% 2,713,616
2013-07-29 2013-07-25 56.083 43,958 +310 0.60% 2,465,291
2013-07-25 2013-07-23 52.860 43,648 +2,017 0.59% 2,307,221
2013-07-24 2013-07-22 56.083 41,631 +7,756 0.56% 2,334,786
2013-07-23 2013-07-19 47.703 33,875 +3,723 0.46% 1,615,928
2013-07-22 2013-07-18 46.413 30,152 +3,723 0.41% 1,399,457
2013-07-19 2013-07-17 46.413 26,429 +621 0.36% 1,226,660
2013-07-17 2013-07-15 45.124 25,808 +3,102 0.35% 1,164,564
2013-07-16 2013-07-12 46.413 22,706 +3,258 0.31% 1,053,863
2013-07-15 2013-07-11 50.281 19,448 +776 0.26% 977,869
2013-07-09 2013-07-05 52.215 18,672 +155 0.25% 974,960
2013-07-08 2013-07-04 48.347 18,517 +1,706 0.25% 895,247
2013-07-05 2013-07-03 48.992 16,811 +931 0.23% 823,603
2013-07-03 2013-06-28 54.149 15,880 +465 0.22% 859,886
2013-07-02 2013-06-27 59.306 15,415 +3,413 0.21% 914,202
2013-06-28 2013-06-26 41.901 12,002 +4,189 0.16% 502,896
2013-06-25 2013-06-21 42.546 7,813 +465 0.12% 332,409
2013-06-21 2013-06-19 42.546 7,348 -1,086 0.11% 312,625
2013-06-11 2013-06-07 46.413 8,434 +2,482 0.13% 391,451
2013-06-10 2013-06-06 45.124 5,952 +1,086 0.09% 268,579
2013-06-07 2013-06-05 47.058 4,866 -1,241 0.07% 228,984
2013-06-05 2013-06-03 48.992 6,107 +776 0.09% 299,194
2013-06-04 2013-05-31 49.637 5,331 +310 0.08% 264,612
2013-05-31 2013-05-29 54.794 5,021 +776 0.08% 275,119
2013-05-13 2013-05-09 79.934 4,245 -776 0.07% 339,321
2013-05-06 2013-05-02 81.223 5,021 +776 0.08% 407,823
2013-04-25 2013-04-23 85.091 4,245 +775 0.07% 361,212
2013-04-12 2013-04-10 73.488 3,470 +155 0.06% 255,003
2013-04-02 2013-03-27 90.248 3,315 +311 0.11% 299,173
2013-03-28 2013-03-26 92.827 3,004 -156 0.10% 278,852
2013-03-27 2013-03-25 114.744 3,160 +776 0.10% 362,592
2013-03-26 2013-03-22 107.009 2,384 -155 0.08% 255,109
2013-03-18 2013-03-14 95.405 2,539 +310 0.10% 242,234
2013-03-14 2013-03-12 105.719 2,229 +466 0.08% 235,649
2013-03-13 2013-03-11 113.455 1,763 +310 0.07% 200,021
2013-03-12 2013-03-08 117.323 1,453 -776 0.05% 170,470
2013-03-11 2013-03-07 110.876 2,229 +776 0.08% 247,144
2013-03-08 2013-03-06 113.455 1,453 -621 0.05% 164,850
2013-03-07 2013-03-05 96.695 2,074 -930 0.08% 200,545
2013-02-26 2013-02-22 65.752 3,004 -4,034 0.11% 197,520
2013-02-25 2013-02-21 77.356 7,038 -6,205 0.27% 544,429
2013-02-22 2013-02-20 78.645 13,243 -1,241 0.50% 1,041,495
2013-02-21 2013-02-19 74.777 14,484 -2,718 0.55% 1,083,072
2013-02-20 2013-02-18 76.066 17,202 -1,551 0.65% 1,308,494
2013-02-18 2013-02-14 42.546 18,753 -1,861 0.71% 797,858
2013-02-15 2013-02-08 41.901 20,614 -34 0.78% 863,747
2013-02-07 2013-02-05 39.967 20,648 +2,327 0.78% 825,241
2013-02-06 2013-02-04 36.744 18,321 -310 0.69% 673,186
2013-02-01 2013-01-30 41.901 18,631 +2,327 0.71% 780,657
2013-01-04 2013-01-02 30.040 16,304 -466 0.62% 489,769
2013-01-02 2012-12-27 32.103 16,770 +1,086 0.63% 538,361
2012-12-28 2012-12-24 32.876 15,684 +1,552 0.59% 515,630
2012-12-18 2012-12-14 33.521 14,132 +930 0.53% 473,716
2012-12-17 2012-12-13 34.810 13,202 +776 0.50% 459,562
2012-10-08 2012-10-04 28.493 12,426 +2,792 0.48% 354,050
2012-09-04 2012-08-31 36.099 9,634 +311 0.37% 347,781
2012-08-31 2012-08-29 35.455 9,323 +3,102 0.36% 330,544
2012-08-27 2012-08-23 36.744 6,221 +155 0.25% 228,584
2012-08-13 2012-08-09 33.521 6,066 +1,396 0.24% 203,337
2012-08-10 2012-08-08 29.137 4,670 +2,017 0.18% 136,071
2012-07-12 2012-07-10 24.754 2,653 -776 0.11% 65,672
2012-06-22 2012-06-20 30.684 3,429 +776 0.14% 105,217
2012-02-13 2012-02-09 53.504 2,653 -1,086 0.11% 141,947
2012-02-08 2012-02-06 39.967 3,739 +1,086 0.15% 149,437
2012-01-10 2012-01-06 39.322 2,653 -98 0.11% 104,323
2011-12-22 2011-12-20 39.967 2,751 -59 0.11% 109,949
2011-12-20 2011-12-16 41.256 2,810 -310 0.12% 115,930
2011-12-05 2011-12-01 63.174 3,120 -155 0.13% 197,102
2011-12-01 2011-11-29 61.240 3,275 +155 0.13% 200,561
2011-11-30 2011-11-28 62.529 3,120 -776 0.13% 195,091
2011-11-29 2011-11-25 61.240 3,896 +776 0.16% 238,591
2011-11-24 2011-11-22 73.488 3,120 +155 0.13% 229,282
2011-11-23 2011-11-21 86.381 2,965 -621 0.12% 256,118
2011-11-18 2011-11-16 96.695 3,586 +776 0.15% 346,747
2011-11-17 2011-11-15 99.273 2,810 -310 0.12% 278,957
2011-11-15 2011-11-11 96.695 3,120 -945 0.13% 301,687
2011-11-14 2011-11-10 99.273 4,065 +155 0.17% 403,545
2011-11-11 2011-11-09 110.876 3,910 -1,241 0.16% 433,527
2011-11-10 2011-11-08 95.405 5,151 +1,396 0.21% 491,433
2011-11-09 2011-11-07 110.876 3,755 +1,552 0.15% 416,341
2011-11-08 2011-11-04 131.505 2,203 +956 0.09% 289,705
2011-11-02 2011-10-31 295.270 1,247 +16 0.05% 368,202
2011-10-14 2011-10-12 295.270 1,231 -16 0.19% 363,477
2011-10-13 2011-10-11 295.270 1,247 +1,091 0.19% 368,202
2011-10-11 2011-10-07 295.270 156 -1,091 0.02% 46,062
2009-04-29 2009-04-27 295.270 1,247 -53 0.19% 368,202
2009-04-28 2009-04-24 315.634 1,300 +39 0.20% 410,324
2009-04-24 2009-04-22 290.179 1,261 +80 0.20% 365,916
2009-04-14 2009-04-08 259.634 1,181 +246 0.18% 306,628
2009-04-09 2009-04-07 264.725 935 +59 0.14% 247,518
2009-04-06 2009-04-02 245.380 876 -79 0.14% 214,953
2009-04-03 2009-04-01 238.252 955 -49 0.15% 227,531
2009-04-02 2009-03-31 239.271 1,004 +49 0.16% 240,228
2009-04-01 2009-03-30 241.307 955 -196 0.15% 230,448
2009-03-27 2009-03-25 197.526 1,151 +196 0.18% 227,352
2009-03-18 2009-03-16 192.435 955 +49 0.15% 183,775
2009-03-13 2009-03-11 197.526 906 -98 0.14% 178,958
2009-02-20 2009-02-18 279.998 1,004 -98 0.16% 281,117
2009-02-17 2009-02-13 250.470 1,102 +49 0.17% 276,018
2009-02-16 2009-02-12 274.907 1,053 -128 0.16% 289,477
2009-02-13 2009-02-11 305.452 1,181 +197 0.18% 360,739
2008-10-20 2008-10-16 386.906 984 +8 0.16% 380,715
2008-09-23 2008-09-19 483.632 976 +19 0.16% 472,025
2008-09-22 2008-09-18 493.814 957 +4 0.16% 472,580
2008-07-17 2008-07-15 661.812 953 -45 0.16% 630,707
2008-07-16 2008-07-14 631.267 998 -118 0.17% 630,005
2008-06-12 2008-06-10 712.721 1,116 -196 0.19% 795,397
2008-06-06 2008-06-04 687.267 1,312 +131 0.22% 901,694
2008-06-05 2008-06-03 696.812 1,181 -78 0.20% 822,935
2008-05-23 2008-05-21 696.812 1,259 +209 0.20% 877,286
2008-04-28 2008-04-24 715.903 1,050 -10 0.17% 751,698
2008-04-24 2008-04-22 696.812 1,060 -581 0.17% 738,621
2008-04-23 2008-04-21 629.994 1,641 +304 0.26% 1,033,821
2008-04-21 2008-04-17 620.449 1,337 +105 0.21% 829,540
2008-04-17 2008-04-15 610.904 1,232 +88 0.20% 752,633
2008-04-16 2008-04-14 620.449 1,144 +52 0.18% 709,794
2008-04-10 2008-04-08 629.994 1,092 +11 0.17% 687,954
2008-04-09 2008-04-07 629.994 1,081 +147 0.17% 681,024
2008-04-07 2008-04-02 629.994 934 +8 0.15% 588,415
2008-03-03 2008-02-28 725.448 926 +52 0.15% 671,765
2008-02-29 2008-02-27 734.993 874 -37 0.14% 642,384
2008-02-26 2008-02-22 763.630 911 -59 0.14% 695,667
2008-02-25 2008-02-21 763.630 970 -46 0.15% 740,721
2008-02-22 2008-02-20 763.630 1,016 -243 0.16% 775,848
2008-02-21 2008-02-19 725.448 1,259 -105 0.20% 913,339
2008-02-20 2008-02-18 696.812 1,364 -98 0.22% 950,452
2008-02-13 2008-02-11 649.085 1,462 -105 0.23% 948,962
2008-02-12 2008-02-06 620.449 1,567 -105 0.25% 972,244
2008-02-04 2008-01-31 620.449 1,672 +10 0.27% 1,037,391
2008-02-01 2008-01-30 601.358 1,662 +11 0.26% 999,457
2008-01-28 2008-01-24 601.358 1,651 +157 0.26% 992,843
2008-01-23 2008-01-21 639.540 1,494 +105 0.24% 955,472
2008-01-18 2008-01-16 639.540 1,389 +105 0.22% 888,321
2008-01-15 2008-01-11 658.630 1,284 -105 0.20% 845,682
2008-01-14 2008-01-10 649.085 1,389 +209 0.22% 901,579
2008-01-10 2008-01-08 668.176 1,180 +53 0.19% 788,448
2008-01-08 2008-01-04 687.267 1,127 +157 0.18% 774,549
2007-12-20 2007-12-18 677.721 970 +105 0.15% 657,390
2007-12-07 2007-12-05 734.993 865 +104 0.14% 635,769
2007-11-30 2007-11-28 763.630 761 +105 0.12% 581,122
2007-11-15 2007-11-13 811.356 656 -12 0.10% 532,250
2007-11-13 2007-11-09 839.993 668 +104 0.11% 561,115
2007-10-12 2007-10-10 1002.264 564 -67 0.09% 565,277
2007-09-27 2007-09-24 868.629 631 -241 0.10% 548,105
2007-09-24 2007-09-20 925.901 872 -31 0.14% 807,386
2007-09-18 2007-09-14 1040.445 903 -11 0.14% 939,522
2007-09-12 2007-09-10 1088.172 914 -37 0.14% 994,589
2007-08-28 2007-08-24 906.810 951 +105 0.15% 862,376
2007-08-27 2007-08-23 897.265 846 +31 0.13% 759,086
2007-08-21 2007-08-17 820.902 815 +52 0.13% 669,035
2007-08-20 2007-08-16 897.265 763 -10 0.12% 684,613
2007-08-09 2007-08-07 1145.444 773 +21 0.12% 885,428
2007-08-08 2007-08-06 1164.535 752 +21 0.12% 875,730
2007-08-06 2007-08-02 1259.989 731 +52 0.12% 921,052
2007-08-02 2007-07-31 1364.988 679 +11 0.11% 926,827
2007-08-01 2007-07-30 1317.261 668 +31 0.11% 879,930
2007-07-31 2007-07-27 1326.806 637 +11 0.10% 845,176
2007-07-30 2007-07-26 1345.897 626 -3 0.10% 842,532
2007-07-24 2007-07-20 1384.079 629 -52 0.10% 870,585
2007-07-23 2007-07-19 1412.715 681 +52 0.11% 962,059
2007-07-13 2007-07-11 1269.534 629 +53 0.10% 798,537
2007-07-09 2007-07-05 1269.534 576 +2 0.09% 731,252
2007-06-27 2007-06-25 1393.624 574 -52 0.11% 799,940
2007-06-26 2007-06-22 1412.715 626 0.12% 884,359

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top