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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.580 233,140 +0 0.08% 135,221
2025-10-13 2025-10-09 0.540 233,140 +0 0.08% 125,896
2025-10-10 2025-10-08 0.540 233,140 +0 0.08% 125,896
2025-10-09 2025-10-06 0.510 233,140 +8,000 0.08% 118,901
2025-10-06 2025-10-02 0.485 225,140 -520 0.07% 109,193
2025-09-08 2025-09-04 0.475 225,660 +16,000 0.07% 107,188
2025-08-29 2025-08-27 0.490 209,660 -350 0.07% 102,733
2025-07-18 2025-07-16 0.600 210,010 +20,000 0.07% 126,006
2025-06-12 2025-06-10 0.650 190,010 -16,000 0.06% 123,506
2025-06-11 2025-06-09 0.700 206,010 -4,000 0.07% 144,207
2025-05-14 2025-05-12 0.500 210,010 -2 0.07% 105,005
2025-05-02 2025-04-29 0.390 210,012 -31 0.07% 81,905
2025-03-28 2025-03-26 0.500 210,043 +20,000 0.08% 105,022
2025-03-27 2025-03-25 0.500 190,043 +20,000 0.07% 95,022
2024-11-11 2024-11-07 0.680 170,043 -130 0.07% 115,629
2024-10-22 2024-10-18 0.720 170,173 +100 0.07% 122,525
2024-09-09 2024-09-04 0.630 170,073 -31 0.07% 107,146
2024-02-05 2024-02-01 1.000 170,104 +12,000 0.07% 170,104
2023-12-20 2023-12-18 0.830 158,104 -8,000 0.07% 131,226
2023-12-14 2023-12-12 0.830 166,104 -2,250 0.07% 137,866
2023-12-05 2023-12-01 0.870 168,354 -800 0.07% 146,468
2023-12-01 2023-11-29 0.920 169,154 -8,000 0.07% 155,622
2023-11-30 2023-11-28 0.930 177,154 -10 0.08% 164,753
2023-11-15 2023-11-13 1.020 177,164 -16,000 0.08% 180,707
2023-11-14 2023-11-10 1.020 193,164 +16,000 0.08% 197,027
2023-11-13 2023-11-09 1.050 177,164 -12,150 0.08% 186,022
2023-09-22 2023-09-20 0.790 189,314 -20,000 0.16% 149,558
2023-09-21 2023-09-19 0.700 209,314 -750 0.18% 146,520
2023-09-12 2023-09-07 0.680 210,064 -8,250 0.18% 142,844
2023-09-06 2023-09-04 0.882 218,314 +25,190 0.19% 192,496
2023-08-29 2023-08-25 0.916 193,124 -3,538 0.19% 176,834
2023-06-06 2023-06-02 0.882 196,662 -7 0.19% 173,405
2023-04-25 2023-04-21 1.583 196,669 +7,076 0.19% 311,250
2023-03-29 2023-03-27 1.820 189,593 -159 0.18% 345,059
2023-03-23 2023-03-21 2.114 189,752 +7,077 0.18% 401,119
2023-03-21 2023-03-17 1.967 182,675 -56,615 0.18% 359,314
2023-03-16 2023-03-14 1.696 239,290 -17,693 0.23% 405,753
2023-03-10 2023-03-08 1.877 256,983 -17,692 0.25% 482,234
2023-03-09 2023-03-07 1.899 274,675 -21,231 0.27% 521,644
2023-02-27 2023-02-23 1.673 295,906 -1 0.29% 495,064
2023-02-01 2023-01-30 1.820 295,907 -3,538 0.29% 538,551
2023-01-31 2023-01-27 1.865 299,445 +10,615 0.29% 558,530
2023-01-30 2023-01-26 1.899 288,830 -7,077 0.28% 548,526
2023-01-19 2023-01-17 1.809 295,907 +38,924 0.29% 535,206
2023-01-18 2023-01-16 1.899 256,983 +7,076 0.25% 488,044
2023-01-17 2023-01-13 8.761 249,907 +151,712 0.24% 2,189,403
2023-01-16 2023-01-12 9.010 98,195 -3,538 0.10% 884,694
2023-01-13 2023-01-11 8.806 101,733 +3,538 0.10% 895,870
2023-01-12 2023-01-10 8.670 98,195 -8,598 0.10% 851,393
2023-01-11 2023-01-09 6.217 106,793 -876 0.10% 663,974
2023-01-10 2023-01-06 6.839 107,669 -619 0.10% 736,362
2022-12-01 2022-11-29 3.561 108,288 +17,692 0.11% 385,599
2022-10-10 2022-10-06 1.526 90,596 -17,692 0.09% 138,257
2022-10-03 2022-09-29 3.832 108,288 -487 0.11% 414,978
2022-09-30 2022-09-28 3.957 108,775 -6,750 0.11% 430,371
2022-09-23 2022-09-21 1.696 115,525 -88 0.11% 195,890
2022-09-07 2022-09-05 1.210 115,613 -14,154 0.11% 139,841
2022-09-01 2022-08-30 0.723 129,767 -3 0.13% 93,884
2022-08-23 2022-08-19 0.735 129,770 -3,539 0.13% 95,353
2022-08-17 2022-08-15 0.746 133,309 -17,692 0.13% 99,460
2022-08-05 2022-08-03 0.678 151,001 -443 0.15% 102,418
2022-07-07 2022-07-05 0.678 151,444 +17,693 0.15% 102,719
2022-07-06 2022-07-04 0.735 133,751 -2,654 0.13% 98,278
2022-06-29 2022-06-27 0.791 136,405 -89 0.13% 107,938
2022-04-26 2022-04-22 0.961 136,494 -132 0.28% 131,153
2022-04-25 2022-04-21 0.972 136,626 -1,062 0.28% 132,824
2022-03-25 2022-03-23 0.972 137,688 -2,211 0.28% 133,857
2022-03-18 2022-03-16 1.017 139,899 -266 0.29% 142,332
2022-03-03 2022-03-01 1.119 140,165 -884 0.29% 156,863
2022-03-02 2022-02-28 1.108 141,049 +7,961 0.29% 156,258
2022-03-01 2022-02-25 1.108 133,088 +1,769 0.28% 147,438
2022-02-28 2022-02-24 1.222 131,319 +4,424 0.27% 160,415
2022-02-25 2022-02-23 1.246 126,895 +8,292 0.26% 158,080
2022-02-24 2022-02-22 0.827 118,603 -1 0.26% 98,062
2022-02-23 2022-02-21 0.876 118,604 -55,195 0.26% 103,947
2022-01-10 2022-01-06 0.761 173,799 -121 0.26% 132,203
2021-12-29 2021-12-24 0.810 173,920 -5,442 0.26% 140,923
2021-12-28 2021-12-22 0.860 179,362 -473 0.27% 154,230
2021-12-21 2021-12-17 0.943 179,835 -605 0.27% 169,506
2021-12-20 2021-12-16 1.025 180,440 -137,879 0.27% 184,995
2021-11-10 2021-11-08 1.323 318,319 -2,419 0.48% 421,102
2021-11-08 2021-11-04 1.389 320,738 +4,838 0.48% 445,518
2021-11-04 2021-11-02 1.472 315,900 +24,189 0.48% 464,916
2021-11-03 2021-11-01 1.621 291,711 -302 0.44% 472,731
2021-11-01 2021-10-28 1.637 292,013 +6,047 0.44% 478,049
2021-10-28 2021-10-26 1.670 285,966 +32,656 0.43% 477,607
2021-10-25 2021-10-21 1.670 253,310 -6,048 0.38% 423,067
2021-10-12 2021-10-08 1.786 259,358 +20,561 0.39% 463,189
2021-10-06 2021-10-04 1.869 238,797 +20,561 0.36% 446,213
2021-08-31 2021-08-27 1.819 218,236 -6,047 0.36% 396,967
2021-08-18 2021-08-16 1.968 224,283 -460 0.37% 441,345
2021-08-03 2021-07-30 1.819 224,743 -907 0.37% 408,803
2021-06-29 2021-06-25 2.100 225,650 -6,047 0.37% 473,886
2021-06-04 2021-06-02 2.001 231,697 -13,304 0.41% 463,597
2021-06-01 2021-05-28 2.001 245,001 -605 0.43% 490,217
2021-05-17 2021-05-13 2.100 245,606 +9,676 0.43% 515,796
2021-05-14 2021-05-12 2.100 235,930 -1,210 0.41% 495,475
2021-05-12 2021-05-10 2.084 237,140 -7,257 0.41% 494,095
2021-05-10 2021-05-06 2.166 244,397 +18,142 0.43% 529,422
2021-05-06 2021-05-04 2.315 226,255 -3,628 0.40% 523,795
2021-05-03 2021-04-29 2.265 229,883 +26,608 0.40% 520,790
2021-04-30 2021-04-28 2.365 203,275 +6,048 0.36% 480,679
2021-04-27 2021-04-23 2.299 197,227 -2 0.35% 453,332
2021-04-26 2021-04-22 2.447 197,229 +6,048 0.35% 482,689
2021-04-23 2021-04-21 2.547 191,181 +6,047 0.33% 486,856
2021-04-22 2021-04-20 2.547 185,134 +6,047 0.32% 471,457
2021-03-08 2021-03-04 3.092 179,087 -6,615 0.31% 553,784
2021-03-04 2021-03-02 3.059 185,702 +6,047 0.32% 568,098
2021-03-02 2021-02-26 3.125 179,655 -30,237 0.31% 561,482
2021-02-26 2021-02-24 3.208 209,892 -10,885 0.37% 673,337
2021-02-18 2021-02-16 3.588 220,777 -3,628 0.39% 792,225
2021-02-17 2021-02-11 3.241 224,405 +4,837 0.39% 727,317
2021-02-09 2021-02-05 3.142 219,568 +2,419 0.38% 689,855
2021-02-04 2021-02-02 3.225 217,149 -3,749 0.38% 700,209
2021-02-03 2021-02-01 3.175 220,898 +6,047 0.39% 701,339
2021-02-02 2021-01-29 3.225 214,851 -1,209 0.38% 692,799
2021-01-26 2021-01-22 3.406 216,060 +2,758 0.38% 735,998
2021-01-14 2021-01-12 3.522 213,302 -6,048 0.37% 751,294
2021-01-06 2021-01-04 3.803 219,350 -8,466 0.38% 834,258
2021-01-04 2020-12-29 3.423 227,816 -22,980 0.40% 779,812
2020-12-30 2020-12-28 3.406 250,796 -12,095 0.44% 854,325
2020-12-29 2020-12-24 3.373 262,891 +9,676 0.46% 886,831
2020-12-23 2020-12-21 3.440 253,215 +10,885 0.44% 870,939
2020-12-22 2020-12-18 3.704 242,330 +12,095 0.42% 897,615
2020-12-11 2020-12-09 3.671 230,235 +6,047 0.40% 845,200
2020-12-07 2020-12-03 4.630 224,188 +11,793 0.39% 1,038,019
2020-12-04 2020-12-02 5.292 212,395 +36,175 0.37% 1,123,904
2020-11-30 2020-11-26 3.390 176,220 -3,629 0.31% 597,371
2020-10-16 2020-10-14 3.721 179,849 -1,052 0.31% 669,153
2020-10-14 2020-10-09 3.704 180,901 +1,210 0.32% 670,076
2020-09-29 2020-09-25 2.563 179,691 -4,536 0.31% 460,567
2020-09-22 2020-09-18 2.993 184,227 -1,209 0.32% 551,400
2020-09-01 2020-08-28 3.142 185,436 -109 0.32% 582,616
2020-08-20 2020-08-18 3.109 185,545 -3,629 0.32% 576,823
2020-08-19 2020-08-17 3.208 189,174 +2,722 0.33% 606,874
2020-08-17 2020-08-13 3.092 186,452 +4,511 0.33% 576,559
2020-08-12 2020-08-10 3.125 181,941 -4,837 0.48% 568,627
2020-08-10 2020-08-06 3.076 186,778 +1,088 0.49% 574,478
2020-08-05 2020-08-03 3.076 185,690 -181 0.49% 571,132
2020-08-04 2020-07-31 3.026 185,871 -605 0.49% 562,468
2020-07-30 2020-07-28 3.092 186,476 -2,117 0.49% 576,633
2020-07-27 2020-07-23 2.977 188,593 -1,076 0.49% 561,349
2020-07-23 2020-07-21 3.043 189,669 -2,419 0.50% 577,098
2020-07-22 2020-07-20 2.977 192,088 +2,419 0.50% 571,752
2020-07-21 2020-07-17 2.977 189,669 +604 0.50% 564,552
2020-07-20 2020-07-16 2.811 189,065 -846 0.50% 531,490
2020-07-17 2020-07-15 2.960 189,911 +604 0.50% 562,132
2020-07-10 2020-07-08 2.629 189,307 +3,387 0.50% 497,736
2020-07-09 2020-07-07 2.596 185,920 +1,209 0.49% 482,682
2020-06-23 2020-06-19 3.307 184,711 +3,024 0.48% 610,883
2020-06-22 2020-06-18 3.307 181,687 -6,954 0.48% 600,882
2020-06-18 2020-06-16 3.307 188,641 -303 0.49% 623,880
2020-06-12 2020-06-10 3.307 188,944 -5,624 0.50% 624,882
2020-06-11 2020-06-09 3.307 194,568 -266 0.51% 643,482
2020-06-04 2020-06-02 3.307 194,834 -12,457 0.51% 644,362
2020-06-01 2020-05-28 3.307 207,291 -1,210 0.54% 685,560
2020-05-27 2020-05-25 3.307 208,501 +1,204 0.55% 689,562
2020-05-26 2020-05-22 3.307 207,297 +8,164 0.54% 685,580
2020-05-25 2020-05-21 3.969 199,133 -1,209 0.52% 790,296
2020-05-22 2020-05-20 4.299 200,342 -6,350 0.53% 861,352
2020-05-21 2020-05-19 4.299 206,692 +9,192 0.54% 888,653
2020-05-20 2020-05-18 4.299 197,500 +3,326 0.52% 849,133
2020-05-19 2020-05-15 5.292 194,174 -12,094 0.51% 1,027,487
2020-05-18 2020-05-14 4.961 206,268 +8,466 0.54% 1,023,265
2020-05-13 2020-05-11 5.622 197,802 +3,023 0.52% 1,112,102
2020-05-12 2020-05-08 5.622 194,779 +3,629 0.51% 1,095,106
2020-05-11 2020-05-07 5.292 191,150 +605 0.50% 1,011,485
2020-04-27 2020-04-23 7.276 190,545 +3,385 0.50% 1,386,390
2020-04-24 2020-04-22 7.276 187,160 +1,511 0.50% 1,361,761
2020-04-20 2020-04-16 7.607 185,649 -907 0.49% 1,412,165
2020-04-17 2020-04-15 8.599 186,556 +3,024 0.49% 1,604,160
2020-04-15 2020-04-09 8.268 183,532 +6,047 0.49% 1,517,459
2020-04-14 2020-04-08 8.930 177,485 -15,082 0.47% 1,584,859
2020-04-08 2020-04-06 7.276 192,567 +3,060 0.51% 1,401,102
2020-04-07 2020-04-03 7.607 189,507 +1,657 0.50% 1,441,512
2020-04-06 2020-04-02 7.937 187,850 -1,149 0.50% 1,491,034
2020-04-03 2020-04-01 7.937 188,999 +363 0.50% 1,500,154
2020-04-01 2020-03-30 9.260 188,636 -4,814 0.50% 1,746,818
2020-03-31 2020-03-27 9.260 193,450 -254 0.51% 1,791,397
2020-03-30 2020-03-26 9.591 193,704 -1,173 0.51% 1,857,812
2020-03-27 2020-03-25 9.591 194,877 -4,656 0.52% 1,869,062
2020-03-26 2020-03-24 8.268 199,533 -8,999 0.53% 1,649,756
2020-03-24 2020-03-20 7.276 208,532 +303 0.55% 1,517,262
2020-03-23 2020-03-19 5.622 208,229 -61 0.55% 1,170,726
2020-03-19 2020-03-17 4.961 208,290 -1,028 0.55% 1,033,296
2020-03-18 2020-03-16 4.961 209,318 -6,047 0.55% 1,038,396
2020-03-17 2020-03-13 5.622 215,365 +6,930 0.57% 1,210,847
2020-03-13 2020-03-11 6.945 208,435 +1,330 0.55% 1,447,622
2020-03-12 2020-03-10 6.614 207,105 +1,174 0.55% 1,369,890
2020-03-11 2020-03-09 6.945 205,931 +60 0.55% 1,430,231
2020-03-10 2020-03-06 7.937 205,871 +3,931 0.55% 1,634,073
2020-03-06 2020-03-04 8.599 201,940 -605 0.54% 1,736,444
2020-03-05 2020-03-03 9.260 202,545 -48 0.54% 1,875,619
2020-03-04 2020-03-02 8.930 202,593 +169 0.54% 1,809,061
2020-03-03 2020-02-28 8.930 202,424 +1,149 0.54% 1,807,552
2020-03-02 2020-02-27 9.260 201,275 +1,633 0.53% 1,863,859
2020-02-28 2020-02-26 9.260 199,642 +363 0.53% 1,848,737
2020-02-27 2020-02-25 9.260 199,279 +302 0.53% 1,845,375
2020-02-25 2020-02-21 11.575 198,977 +786 0.53% 2,303,223
2020-02-24 2020-02-20 12.237 198,191 +1,814 0.53% 2,425,218
2020-02-21 2020-02-19 11.906 196,377 -5,938 0.52% 2,338,074
2020-02-20 2020-02-18 8.930 202,315 +5,443 0.54% 1,806,579
2020-02-19 2020-02-17 9.260 196,872 +3,023 0.52% 1,823,086
2020-02-14 2020-02-12 9.591 193,849 +871 0.51% 1,859,202
2020-02-13 2020-02-11 9.922 192,978 +121 0.51% 1,914,671
2020-02-12 2020-02-10 10.252 192,857 +2,165 0.51% 1,977,253
2020-02-11 2020-02-07 10.583 190,692 +605 0.51% 2,018,123
2020-02-10 2020-02-06 10.914 190,087 +411 0.50% 2,074,586
2020-02-07 2020-02-05 10.914 189,676 +181 0.50% 2,070,100
2020-02-06 2020-02-04 10.583 189,495 +907 0.50% 2,005,455
2020-02-05 2020-02-03 11.245 188,588 +895 0.50% 2,120,597
2020-01-31 2020-01-29 11.906 187,693 -4,656 0.50% 2,234,682
2020-01-29 2020-01-22 12.567 192,349 +2,564 0.51% 2,417,345
2020-01-23 2020-01-21 12.898 189,785 -605 0.50% 2,447,888
2020-01-20 2020-01-16 12.898 190,390 +968 0.50% 2,455,692
2020-01-16 2020-01-14 13.229 189,422 -1,911 0.50% 2,505,853
2020-01-14 2020-01-10 13.229 191,333 +605 0.51% 2,531,133
2020-01-13 2020-01-09 12.567 190,728 +943 0.51% 2,396,973
2020-01-08 2020-01-06 12.567 189,785 -7 0.50% 2,385,122
2019-12-17 2019-12-13 13.560 189,792 -302 0.50% 2,573,516
2019-12-16 2019-12-12 12.898 190,094 -955 0.50% 2,451,874
2019-12-12 2019-12-10 12.567 191,049 -605 0.51% 2,401,007
2019-12-11 2019-12-09 13.229 191,654 -4,064 0.51% 2,535,380
2019-12-09 2019-12-05 11.575 195,718 +2,226 0.52% 2,265,499
2019-12-03 2019-11-29 12.237 193,492 -61 0.51% 2,367,717
2019-11-29 2019-11-27 12.237 193,553 +4,790 0.51% 2,368,464
2019-11-28 2019-11-26 12.567 188,763 +120 0.50% 2,372,278
2019-11-27 2019-11-25 13.229 188,643 +3,206 0.50% 2,495,547
2019-11-22 2019-11-20 14.552 185,437 +1,161 0.49% 2,698,449
2019-11-21 2019-11-19 14.552 184,276 +725 0.49% 2,681,554
2019-11-20 2019-11-18 14.221 183,551 +1,379 0.49% 2,610,299
2019-11-11 2019-11-07 15.875 182,172 +109 0.48% 2,891,931
2019-11-05 2019-11-01 15.875 182,063 +629 0.48% 2,890,201
2019-11-04 2019-10-31 16.205 181,434 +895 0.48% 2,940,220
2019-11-01 2019-10-30 15.875 180,539 -1,149 0.48% 2,866,008
2019-10-30 2019-10-28 15.875 181,688 +1,197 0.48% 2,884,248
2019-10-29 2019-10-25 16.867 180,491 +303 0.48% 3,044,324
2019-10-24 2019-10-22 16.867 180,188 +1,270 0.48% 3,039,213
2019-10-18 2019-10-16 15.213 178,918 +3,652 0.47% 2,721,930
2019-10-17 2019-10-15 15.544 175,266 +4,681 0.46% 2,724,336
2019-10-10 2019-10-08 17.528 170,585 +1,536 0.45% 2,990,073
2019-10-02 2019-09-27 19.182 169,049 -302 0.45% 3,242,692
2019-09-27 2019-09-25 18.851 169,351 -1,936 0.45% 3,192,477
2019-09-25 2019-09-23 18.851 171,287 -3,023 0.45% 3,228,973
2019-09-24 2019-09-20 19.182 174,310 +3,023 0.46% 3,343,608
2019-09-23 2019-09-19 19.513 171,287 -2,588 0.45% 3,342,270
2019-09-20 2019-09-18 19.843 173,875 -1,451 0.46% 3,450,273
2019-09-17 2019-09-13 19.843 175,326 +302 0.46% 3,479,066
2019-09-13 2019-09-11 19.843 175,024 +702 0.46% 3,473,073
2019-09-11 2019-09-09 19.182 174,322 +1,693 0.46% 3,343,838
2019-09-10 2019-09-06 20.174 172,629 +484 0.46% 3,482,641
2019-09-02 2019-08-29 19.513 172,145 +786 0.46% 3,359,012
2019-08-30 2019-08-28 19.843 171,359 -4,282 0.45% 3,400,347
2019-08-29 2019-08-27 20.174 175,641 -1,814 0.47% 3,543,405
2019-08-27 2019-08-23 21.828 177,455 -605 0.47% 3,873,444
2019-08-26 2019-08-22 21.497 178,060 -1,028 0.47% 3,827,761
2019-08-23 2019-08-21 20.836 179,088 +1,161 0.47% 3,731,403
2019-08-22 2019-08-20 21.166 177,927 +1,161 0.47% 3,766,057
2019-08-21 2019-08-19 20.174 176,766 +2,298 0.47% 3,566,101
2019-08-19 2019-08-15 20.174 174,468 +2,927 0.46% 3,519,741
2019-08-16 2019-08-14 20.174 171,541 +1,972 0.45% 3,460,691
2019-08-15 2019-08-13 20.174 169,569 +1,548 0.45% 3,420,908
2019-08-12 2019-08-08 20.174 168,021 +665 0.45% 3,389,678
2019-08-09 2019-08-07 20.174 167,356 +1,258 0.44% 3,376,263
2019-08-08 2019-08-06 19.513 166,098 -6,834 0.44% 3,241,019
2019-08-07 2019-08-05 20.836 172,932 +1,621 0.46% 3,603,139
2019-08-01 2019-07-30 22.158 171,311 -302 0.45% 3,795,991
2019-07-31 2019-07-29 23.481 171,613 +605 0.45% 4,029,709
2019-07-30 2019-07-26 24.143 171,008 +1,088 0.45% 4,128,615
2019-07-29 2019-07-25 24.804 169,920 +302 0.45% 4,214,741
2019-07-26 2019-07-24 23.151 169,618 +617 0.45% 3,926,767
2019-07-25 2019-07-23 22.489 169,001 +2,298 0.45% 3,800,697
2019-07-22 2019-07-18 22.489 166,703 -846 0.44% 3,749,017
2019-07-19 2019-07-17 22.489 167,549 -847 0.44% 3,768,043
2019-07-17 2019-07-15 21.828 168,396 +302 0.45% 3,675,706
2019-07-09 2019-07-05 21.828 168,094 +605 0.45% 3,669,114
2019-07-08 2019-07-04 21.828 167,489 +653 0.44% 3,655,909
2019-07-05 2019-07-03 21.497 166,836 +5,431 0.44% 3,586,478
2019-07-04 2019-07-02 23.812 161,405 +6,120 0.43% 3,843,391
2019-07-03 2019-06-28 26.127 155,285 -907 0.41% 4,057,156
2019-07-02 2019-06-27 27.781 156,192 +7,680 0.41% 4,339,135
2019-06-28 2019-06-26 27.781 148,512 -7,898 0.39% 4,125,779
2019-06-27 2019-06-25 25.796 156,410 -242 0.41% 4,034,820
2019-06-26 2019-06-24 26.458 156,652 -4,088 0.42% 4,144,680
2019-06-25 2019-06-21 25.466 160,740 +665 0.43% 4,093,359
2019-06-24 2019-06-20 25.135 160,075 -1,270 0.42% 4,023,483
2019-06-21 2019-06-19 23.812 161,345 +1,331 0.43% 3,841,962
2019-06-18 2019-06-14 23.481 160,014 +907 0.42% 3,757,348
2019-06-13 2019-06-11 25.135 159,107 +4,088 0.42% 3,999,153
2019-06-12 2019-06-10 25.466 155,019 +484 0.41% 3,947,669
2019-06-10 2019-06-05 26.458 154,535 +5,624 0.41% 4,088,669
2019-06-04 2019-05-31 26.127 148,911 -5,697 0.39% 3,890,621
2019-05-31 2019-05-29 25.466 154,608 +85 0.41% 3,937,203
2019-05-29 2019-05-27 24.804 154,523 -774 0.41% 3,832,829
2019-05-27 2019-05-23 25.135 155,297 +241 0.41% 3,903,388
2019-05-23 2019-05-21 28.112 155,056 +61 0.41% 4,358,857
2019-05-22 2019-05-20 28.112 154,995 +5,612 0.41% 4,357,142
2019-05-21 2019-05-17 29.765 149,383 +1,270 0.40% 4,446,403
2019-05-20 2019-05-16 31.088 148,113 -484 0.39% 4,604,539
2019-05-17 2019-05-15 31.419 148,597 -5,116 0.39% 4,668,730
2019-05-10 2019-05-08 25.135 153,713 +73 0.41% 3,863,574
2019-05-08 2019-05-06 27.119 153,640 -472 0.41% 4,166,614
2019-05-07 2019-05-03 30.096 154,112 -61 0.41% 4,638,130
2019-05-03 2019-04-30 31.419 154,173 +303 0.41% 4,843,921
2019-04-25 2019-04-23 34.395 153,870 +254 0.41% 5,292,397
2019-04-24 2019-04-18 35.057 153,616 +4,293 0.41% 5,385,269
2019-04-23 2019-04-17 37.372 149,323 +907 0.40% 5,580,463
2019-04-17 2019-04-15 36.710 148,416 +605 0.39% 5,448,398
2019-04-16 2019-04-12 39.356 147,811 -6,882 0.39% 5,817,265
2019-04-15 2019-04-11 33.072 154,693 +182 0.41% 5,116,062
2019-04-10 2019-04-08 32.742 154,511 +5,261 0.41% 5,058,942
2019-04-09 2019-04-04 31.419 149,250 -423 0.40% 4,689,246
2019-04-08 2019-04-03 29.765 149,673 -5,141 0.40% 4,455,035
2019-04-04 2019-04-02 33.072 154,814 +835 0.41% 5,120,063
2019-04-03 2019-04-01 33.403 153,979 +242 0.41% 5,143,372
2019-04-02 2019-03-29 33.403 153,737 +48 0.41% 5,135,289
2019-04-01 2019-03-28 34.395 153,689 +472 0.41% 5,286,171
2019-03-29 2019-03-27 37.041 153,217 +605 0.41% 5,675,316
2019-03-28 2019-03-26 34.395 152,612 -2,492 0.40% 5,249,128
2019-03-27 2019-03-25 33.403 155,104 -1,209 0.41% 5,180,951
2019-03-26 2019-03-22 39.687 156,313 +481 0.41% 6,203,567
2019-03-25 2019-03-21 39.025 155,832 -4,451 0.41% 6,081,403
2019-03-22 2019-03-20 45.309 160,283 -3,145 0.42% 7,262,282
2019-03-21 2019-03-19 48.286 163,428 +182 0.43% 7,891,225
2019-03-14 2019-03-12 46.632 163,246 -4,088 0.47% 7,612,490
2019-03-13 2019-03-11 49.278 167,334 -2,516 0.48% 8,245,852
2019-03-12 2019-03-08 45.309 169,850 +12 0.49% 7,695,755
2019-03-11 2019-03-07 40.348 169,838 -1,330 0.49% 6,852,670
2019-03-08 2019-03-06 37.372 171,168 +133 0.49% 6,396,849
2019-03-07 2019-03-05 38.033 171,035 +2,431 0.49% 6,505,009
2019-03-06 2019-03-04 39.025 168,604 -4,778 0.48% 6,579,835
2019-03-05 2019-03-01 31.419 173,382 -1,136 0.50% 5,447,443
2019-03-04 2019-02-28 28.773 174,518 -968 0.50% 5,021,397
2019-03-01 2019-02-27 26.127 175,486 -4,959 0.50% 4,584,951
2019-02-28 2019-02-26 21.828 180,445 +133 0.52% 3,938,709
2019-02-27 2019-02-25 22.158 180,312 +4,669 0.51% 3,995,439
2019-02-26 2019-02-22 21.828 175,643 -4,052 0.50% 3,833,892
2019-02-25 2019-02-21 20.836 179,695 +5,261 0.51% 3,744,050
2019-02-21 2019-02-19 22.820 174,434 +61 0.50% 3,980,571
2019-02-20 2019-02-18 20.505 174,373 -1,415 0.50% 3,575,494
2019-02-19 2019-02-15 23.481 175,788 +6,107 0.50% 4,127,743
2019-02-18 2019-02-14 26.127 169,681 +3,967 0.48% 4,433,282
2019-02-15 2019-02-13 20.505 165,714 +2,202 0.47% 3,397,942
2019-02-14 2019-02-12 20.505 163,512 +1,076 0.47% 3,352,791
2019-02-13 2019-02-11 14.883 162,436 +6,048 0.46% 2,417,463
2019-02-12 2019-02-08 13.890 156,388 +3,168 0.45% 2,172,290
2019-02-11 2019-02-04 13.560 153,220 +1,815 0.44% 2,077,612
2019-01-29 2019-01-25 14.552 151,405 +1,209 0.43% 2,203,221
2019-01-22 2019-01-18 15.544 150,196 -968 0.43% 2,334,648
2019-01-21 2019-01-17 15.213 151,164 -60 0.43% 2,299,701
2019-01-15 2019-01-11 15.875 151,224 +4,052 0.43% 2,400,640
2019-01-07 2019-01-03 16.205 147,172 +967 0.42% 2,384,989
2019-01-04 2019-01-02 16.205 146,205 +424 0.42% 2,369,318
2018-12-21 2018-12-19 19.843 145,781 -3,955 0.42% 2,892,792
2018-12-19 2018-12-17 17.198 149,736 +302 0.43% 2,575,103
2018-12-12 2018-12-10 18.851 149,434 +302 0.43% 2,817,016
2018-12-05 2018-12-03 19.843 149,132 +2,988 0.43% 2,959,288
2018-12-04 2018-11-30 20.174 146,144 +302 0.42% 2,948,329
2018-12-03 2018-11-29 20.174 145,842 +617 0.42% 2,942,236
2018-11-29 2018-11-27 20.174 145,225 +423 0.41% 2,929,789
2018-11-23 2018-11-21 21.828 144,802 -302 0.41% 3,160,702
2018-11-22 2018-11-20 21.497 145,104 +605 0.41% 3,119,305
2018-11-19 2018-11-15 20.505 144,499 -189 0.41% 2,962,932
2018-11-09 2018-11-07 20.836 144,688 -423 0.41% 3,014,659
2018-11-06 2018-11-02 20.836 145,111 +447 0.41% 3,023,472
2018-10-31 2018-10-29 21.166 144,664 -629 0.41% 3,062,003
2018-10-29 2018-10-25 20.505 145,293 +424 0.41% 2,979,212
2018-10-26 2018-10-24 21.166 144,869 -3,036 0.41% 3,066,342
2018-10-24 2018-10-22 21.166 147,905 -2,637 0.42% 3,130,603
2018-10-23 2018-10-19 22.158 150,542 +605 0.43% 3,335,781
2018-10-22 2018-10-18 24.474 149,937 -665 0.43% 3,669,489
2018-10-18 2018-10-15 22.489 150,602 -387 0.43% 3,386,919
2018-10-16 2018-10-12 21.497 150,989 -1,814 0.43% 3,245,815
2018-10-15 2018-10-11 20.174 152,803 +1,209 0.44% 3,082,668
2018-10-10 2018-10-08 24.474 151,594 +218 0.43% 3,710,042
2018-10-09 2018-10-05 26.789 151,376 +2,781 0.43% 4,055,152
2018-10-05 2018-10-03 28.442 148,595 +242 0.42% 4,226,372
2018-10-04 2018-10-02 28.773 148,353 -3,096 0.42% 4,268,553
2018-09-26 2018-09-21 30.757 151,449 -605 0.43% 4,658,161
2018-09-21 2018-09-19 31.749 152,054 +605 0.43% 4,827,632
2018-09-20 2018-09-18 31.419 151,449 +2,492 0.43% 4,758,336
2018-09-19 2018-09-17 31.749 148,957 -121 0.43% 4,729,304
2018-09-18 2018-09-14 32.411 149,078 -1,161 0.43% 4,831,753
2018-09-14 2018-09-12 32.080 150,239 +302 0.43% 4,819,695
2018-09-11 2018-09-07 33.734 149,937 -544 0.43% 5,057,945
2018-09-10 2018-09-06 34.065 150,481 +121 0.43% 5,126,064
2018-09-05 2018-09-03 36.049 150,360 -158 0.43% 5,420,307
2018-09-04 2018-08-31 33.734 150,518 -1,197 0.43% 5,077,544
2018-08-31 2018-08-29 35.387 151,715 -605 0.43% 5,368,802
2018-08-30 2018-08-28 35.057 152,320 -2,757 0.44% 5,339,836
2018-08-29 2018-08-27 35.387 155,077 +157 0.44% 5,487,775
2018-08-28 2018-08-24 35.387 154,920 -1,149 0.44% 5,482,219
2018-08-22 2018-08-20 36.049 156,069 +2,600 0.45% 5,626,110
2018-08-17 2018-08-15 36.049 153,469 -1,512 0.44% 5,532,383
2018-08-16 2018-08-14 37.372 154,981 +242 0.44% 5,791,913
2018-08-09 2018-08-07 39.356 154,739 -1,088 0.44% 6,089,924
2018-08-06 2018-08-02 37.372 155,827 +1,850 0.45% 5,823,529
2018-08-01 2018-07-30 40.018 153,977 +2,214 0.44% 6,161,782
2018-07-31 2018-07-27 41.010 151,763 -61 0.43% 6,223,758
2018-07-30 2018-07-26 38.695 151,824 -24 0.43% 5,874,777
2018-07-26 2018-07-24 40.348 151,848 -859 0.43% 6,126,804
2018-07-24 2018-07-20 39.025 152,707 +158 0.44% 5,959,448
2018-07-23 2018-07-19 37.372 152,549 +72 0.44% 5,701,025
2018-07-20 2018-07-18 37.372 152,477 +847 0.44% 5,698,334
2018-07-19 2018-07-17 35.718 151,630 -2,129 0.43% 5,415,942
2018-07-18 2018-07-16 35.718 153,759 -121 0.44% 5,491,986
2018-07-13 2018-07-11 37.041 153,880 +1,935 0.44% 5,699,875
2018-07-12 2018-07-10 38.033 151,945 +399 0.43% 5,778,956
2018-07-10 2018-07-06 36.710 151,546 +121 0.43% 5,563,301
2018-07-09 2018-07-05 38.695 151,425 +2,141 0.43% 5,859,338
2018-07-04 2018-06-29 42.002 149,284 -2,032 0.43% 6,270,210
2018-06-29 2018-06-27 40.679 151,316 -665 0.43% 6,155,383
2018-06-27 2018-06-25 42.333 151,981 -653 0.43% 6,433,753
2018-06-26 2018-06-22 42.002 152,634 -157 0.44% 6,410,916
2018-06-25 2018-06-21 42.663 152,791 +157 0.44% 6,518,574
2018-06-22 2018-06-20 42.663 152,634 +665 0.44% 6,511,876
2018-06-21 2018-06-19 44.317 151,969 -1,101 0.43% 6,734,803
2018-06-20 2018-06-15 46.301 153,070 -907 0.44% 7,087,339
2018-06-19 2018-06-14 45.971 153,977 +1,754 0.44% 7,078,411
2018-06-15 2018-06-13 46.632 152,223 +1,754 0.43% 7,098,466
2018-06-14 2018-06-12 47.955 150,469 +1,536 0.43% 7,215,728
2018-06-13 2018-06-11 48.616 148,933 -1,657 0.43% 7,240,580
2018-06-12 2018-06-08 46.632 150,590 +641 0.43% 7,022,316
2018-06-11 2018-06-07 49.278 149,949 -1,052 0.43% 7,389,158
2018-06-07 2018-06-05 41.010 151,001 -146 0.43% 6,192,508
2018-06-06 2018-06-04 40.348 151,147 +182 0.43% 6,098,520
2018-06-05 2018-06-01 40.679 150,965 +60 0.43% 6,141,104
2018-06-01 2018-05-30 42.333 150,905 -508 0.43% 6,388,203
2018-05-31 2018-05-29 43.656 151,413 +4,887 0.43% 6,610,011
2018-05-30 2018-05-28 44.648 146,526 -484 0.42% 6,542,046
2018-05-29 2018-05-25 44.648 147,010 +181 0.42% 6,563,655
2018-05-28 2018-05-24 43.656 146,829 +2,431 0.42% 6,409,894
2018-05-25 2018-05-23 45.309 144,398 +1,875 0.41% 6,542,547
2018-05-24 2018-05-21 47.293 142,523 +1,161 0.41% 6,740,407
2018-05-23 2018-05-18 48.616 141,362 +1,064 0.40% 6,872,506
2018-05-21 2018-05-17 48.616 140,298 +1,706 0.40% 6,820,778
2018-05-18 2018-05-16 50.601 138,592 +4,124 0.40% 7,012,852
2018-05-17 2018-05-15 52.254 134,468 -508 0.38% 7,026,534
2018-05-16 2018-05-14 55.231 134,976 -1,209 0.39% 7,454,837
2018-05-15 2018-05-11 55.562 136,185 +907 0.39% 7,566,650
2018-05-11 2018-05-09 56.554 135,278 -883 0.39% 7,650,475
2018-05-10 2018-05-08 58.207 136,161 -121 0.39% 7,925,570
2018-05-09 2018-05-07 59.861 136,282 +1,645 0.39% 8,157,971
2018-05-08 2018-05-04 61.184 134,637 +4,305 0.38% 8,237,611
2018-05-07 2018-05-03 60.853 130,332 +242 0.37% 7,931,110
2018-05-02 2018-04-27 61.845 130,090 +605 0.37% 8,045,455
2018-04-30 2018-04-26 62.507 129,485 +484 0.37% 8,093,686
2018-04-25 2018-04-23 64.160 129,001 -121 0.37% 8,276,751
2018-04-24 2018-04-20 66.475 129,122 -302 0.44% 8,583,441
2018-04-23 2018-04-19 66.475 129,424 +725 0.44% 8,603,516
2018-04-20 2018-04-18 62.507 128,699 +762 0.43% 8,044,556
2018-04-19 2018-04-17 63.830 127,937 -1,487 0.43% 8,166,173
2018-04-18 2018-04-16 64.491 129,424 -920 0.44% 8,346,695
2018-04-17 2018-04-13 64.160 130,344 +1,125 0.44% 8,362,919
2018-04-16 2018-04-12 65.153 129,219 +1,270 0.44% 8,418,946
2018-04-12 2018-04-10 64.491 127,949 +1,367 0.43% 8,251,570
2018-04-11 2018-04-09 67.468 126,582 -1,077 0.43% 8,540,184
2018-04-09 2018-04-04 64.491 127,659 +400 0.43% 8,232,868
2018-04-06 2018-04-03 67.137 127,259 +435 0.43% 8,543,772
2018-04-04 2018-03-29 68.790 126,824 +605 0.43% 8,724,286
2018-04-03 2018-03-28 71.106 126,219 +302 0.43% 8,974,873
2018-03-29 2018-03-27 72.098 125,917 -653 0.43% 9,078,330
2018-03-28 2018-03-26 72.098 126,570 +181 0.43% 9,125,410
2018-03-27 2018-03-23 70.775 126,389 -1,100 0.43% 8,945,161
2018-03-26 2018-03-22 72.098 127,489 -242 0.43% 9,191,668
2018-03-23 2018-03-21 72.098 127,731 -980 0.43% 9,209,115
2018-03-22 2018-03-20 73.090 128,711 -1,887 0.43% 9,407,474
2018-03-21 2018-03-19 71.436 130,598 +1,754 0.44% 9,329,436
2018-03-20 2018-03-16 72.428 128,844 -2,637 0.44% 9,331,972
2018-03-19 2018-03-15 72.428 131,481 +2,419 0.44% 9,522,966
2018-03-15 2018-03-13 74.744 129,062 +1,597 0.44% 9,646,548
2018-03-14 2018-03-12 75.736 127,465 +266 0.43% 9,653,650
2018-03-13 2018-03-09 77.389 127,199 -60 0.43% 9,843,842
2018-03-12 2018-03-08 80.366 127,259 +880 0.43% 10,227,274
2018-03-09 2018-03-07 79.704 126,379 -85 0.43% 10,072,959
2018-03-08 2018-03-06 81.027 126,464 -363 0.43% 10,247,032
2018-03-07 2018-03-05 84.335 126,827 +557 0.43% 10,695,892
2018-03-06 2018-03-02 80.035 126,270 -424 0.43% 10,106,031
2018-03-02 2018-02-28 74.413 126,694 -229 0.43% 9,427,655
2018-03-01 2018-02-27 74.744 126,923 -339 0.43% 9,486,672
2018-02-28 2018-02-26 76.066 127,262 +399 0.43% 9,680,364
2018-02-26 2018-02-22 75.074 126,863 -1,354 0.43% 9,524,144
2018-02-23 2018-02-21 76.066 128,217 -823 0.43% 9,753,007
2018-02-22 2018-02-20 75.405 129,040 +387 0.44% 9,730,257
2018-02-21 2018-02-15 72.428 128,653 +956 0.43% 9,318,138
2018-02-14 2018-02-12 67.137 127,697 -472 0.43% 8,573,178
2018-02-13 2018-02-09 66.145 128,169 -423 0.43% 8,477,701
2018-02-12 2018-02-08 68.790 128,592 +858 0.43% 8,845,907
2018-02-09 2018-02-07 70.775 127,734 +363 0.43% 9,040,353
2018-02-08 2018-02-06 71.106 127,371 -3,991 0.43% 9,056,786
2018-02-07 2018-02-05 82.019 131,362 -73 0.44% 10,774,237
2018-02-02 2018-01-31 81.027 131,435 +266 0.44% 10,649,819
2018-02-01 2018-01-30 84.335 131,169 +2,927 0.44% 11,062,072
2018-01-31 2018-01-29 94.256 128,242 -1,064 0.43% 12,087,605
2018-01-30 2018-01-26 80.697 129,306 +604 0.44% 10,434,547
2018-01-29 2018-01-25 79.374 128,702 -399 0.43% 10,215,547
2018-01-26 2018-01-24 81.358 129,101 +545 0.44% 10,503,398
2018-01-25 2018-01-23 80.035 128,556 -533 0.43% 10,288,992
2018-01-24 2018-01-22 84.335 129,089 -2,842 0.44% 10,886,656
2018-01-23 2018-01-19 85.988 131,931 -290 0.45% 11,344,499
2018-01-22 2018-01-18 82.681 132,221 +7,063 0.45% 10,932,149
2018-01-19 2018-01-17 89.295 125,158 +4,993 0.42% 11,176,028
2018-01-18 2018-01-16 95.910 120,165 -1,161 0.41% 11,525,004
2018-01-17 2018-01-15 95.910 121,326 +3,178 0.41% 11,636,355
2018-01-16 2018-01-12 97.563 118,148 +605 0.40% 11,526,926
2018-01-15 2018-01-11 94.256 117,543 +302 0.40% 11,079,157
2018-01-12 2018-01-10 97.563 117,241 -181 0.40% 11,438,436
2018-01-11 2018-01-09 97.563 117,422 +1,137 0.40% 11,456,095
2018-01-10 2018-01-08 90.949 116,285 +520 0.39% 10,576,001
2018-01-09 2018-01-05 95.910 115,765 +2,334 0.39% 11,103,001
2018-01-08 2018-01-04 112.446 113,431 -6,180 0.38% 12,754,862
2018-01-05 2018-01-03 119.060 119,611 +338 0.40% 14,240,942
2018-01-04 2018-01-02 119.060 119,273 -629 0.40% 14,200,700
2018-01-03 2017-12-29 119.060 119,902 -1,076 0.41% 14,275,589
2018-01-02 2017-12-28 112.446 120,978 +641 0.41% 13,603,492
2017-12-29 2017-12-27 119.060 120,337 +52,539 0.49% 14,327,380
2017-12-28 2017-12-22 119.060 67,798 +1,041 0.27% 8,072,062
2017-12-27 2017-12-21 99.217 66,757 +11,453 0.27% 6,623,433
2017-12-22 2017-12-20 85.988 55,304 +653 0.22% 4,755,487
2017-12-21 2017-12-19 92.603 54,651 -6,555 0.22% 5,060,824
2017-12-20 2017-12-18 94.256 61,206 -18,804 0.25% 5,769,045
2017-12-19 2017-12-15 66.145 80,010 -1,173 0.32% 5,292,238
2017-12-18 2017-12-14 64.160 81,183 +605 0.33% 5,208,731
2017-12-15 2017-12-13 64.160 80,578 +2,322 0.33% 5,169,914
2017-12-14 2017-12-12 64.822 78,256 -6,834 0.32% 5,072,696
2017-12-13 2017-12-11 58.207 85,090 -1,306 0.34% 4,952,863
2017-12-12 2017-12-08 50.270 86,396 +689 0.35% 4,343,125
2017-12-11 2017-12-07 50.270 85,707 -2,254 0.35% 4,308,489
2017-12-08 2017-12-06 55.562 87,961 -489 0.36% 4,887,250
2017-12-07 2017-12-05 54.569 88,450 -339 0.36% 4,826,662
2017-12-06 2017-12-04 55.892 88,789 +1,984 0.36% 4,962,619
2017-12-05 2017-12-01 57.546 86,805 -798 0.35% 4,995,271
2017-12-04 2017-11-30 57.215 87,603 +749 0.36% 5,012,221
2017-12-01 2017-11-29 59.200 86,854 +121 0.35% 5,141,714
2017-11-30 2017-11-28 62.507 86,733 -2,455 0.35% 5,421,398
2017-11-29 2017-11-27 63.168 89,188 -7,523 0.36% 5,633,845
2017-11-28 2017-11-24 64.491 96,711 -1,886 0.39% 6,236,998
2017-11-27 2017-11-23 58.869 98,597 +411 0.40% 5,804,286
2017-11-24 2017-11-22 59.530 98,186 -3,883 0.40% 5,845,036
2017-11-23 2017-11-21 55.892 102,069 +266 0.41% 5,704,869
2017-11-22 2017-11-20 56.223 101,803 +218 0.41% 5,723,670
2017-11-21 2017-11-17 55.562 101,585 +1,693 0.41% 5,644,220
2017-11-20 2017-11-16 55.892 99,892 +351 0.41% 5,583,191
2017-11-17 2017-11-15 57.546 99,541 +847 0.40% 5,728,176
2017-11-16 2017-11-14 58.869 98,694 -1,633 0.40% 5,809,996
2017-11-15 2017-11-13 58.207 100,327 -3,096 0.41% 5,839,768
2017-11-14 2017-11-10 47.293 103,423 -665 0.42% 4,891,232
2017-11-13 2017-11-09 48.616 104,088 +4,107 0.42% 5,060,380
2017-11-10 2017-11-08 45.971 99,981 -85 0.41% 4,596,184
2017-11-09 2017-11-07 48.947 100,066 +423 0.41% 4,897,939
2017-11-08 2017-11-06 50.270 99,643 -931 0.40% 5,009,051
2017-11-06 2017-11-02 50.270 100,574 -1,149 0.41% 5,055,853
2017-11-02 2017-10-31 52.254 101,723 +1,415 0.41% 5,315,466
2017-11-01 2017-10-30 54.239 100,308 +121 0.41% 5,440,571
2017-10-31 2017-10-27 54.239 100,187 -2,661 0.41% 5,434,009
2017-10-30 2017-10-26 54.239 102,848 +726 0.42% 5,578,338
2017-10-27 2017-10-25 54.239 102,122 +665 0.41% 5,538,960
2017-10-26 2017-10-24 54.239 101,457 -170 0.41% 5,502,892
2017-10-24 2017-10-20 57.546 101,627 +629 0.41% 5,848,217
2017-10-23 2017-10-19 54.569 100,998 -725 0.41% 5,511,399
2017-10-20 2017-10-18 56.223 101,723 +302 0.41% 5,719,172
2017-10-19 2017-10-17 56.554 101,421 +1,028 0.41% 5,735,735
2017-10-18 2017-10-16 53.908 100,393 -2,032 0.41% 5,411,979
2017-10-17 2017-10-13 56.223 102,425 +1,391 0.42% 5,758,641
2017-10-16 2017-10-12 58.207 101,034 +980 0.41% 5,880,921
2017-10-13 2017-10-11 57.546 100,054 +3,023 0.41% 5,757,697
2017-10-12 2017-10-10 63.168 97,031 +2,661 0.39% 6,129,273
2017-10-11 2017-10-09 63.499 94,370 +1,292 0.38% 5,992,393
2017-10-10 2017-10-06 62.837 93,078 -3,689 0.38% 5,848,786
2017-10-09 2017-10-04 64.160 96,767 +2,939 0.39% 6,208,606
2017-10-06 2017-10-03 62.507 93,828 -3,039 0.38% 5,864,883
2017-10-04 2017-09-29 62.507 96,867 -5,189 0.39% 6,054,841
2017-10-03 2017-09-28 63.830 102,056 +1,113 0.41% 6,514,198
2017-09-29 2017-09-27 65.814 100,943 +4,293 0.41% 6,643,461
2017-09-28 2017-09-26 60.853 96,650 +2,625 0.39% 5,881,455
2017-09-27 2017-09-25 60.522 94,025 +2,334 0.38% 5,690,619
2017-09-26 2017-09-22 65.814 91,691 -2,721 0.37% 6,034,550
2017-09-25 2017-09-21 69.121 94,412 +3,193 0.38% 6,525,872
2017-09-22 2017-09-20 68.460 91,219 -16,026 0.37% 6,244,832
2017-09-21 2017-09-19 69.452 107,245 +545 0.45% 7,448,374
2017-09-20 2017-09-18 70.113 106,700 +4,088 0.44% 7,481,099
2017-09-19 2017-09-15 71.767 102,612 -593 0.43% 7,364,156
2017-09-18 2017-09-14 70.113 103,205 +1,383 0.43% 7,236,052
2017-09-15 2017-09-13 62.837 101,822 +4,753 0.46% 6,398,237
2017-09-14 2017-09-12 63.499 97,069 +84 0.44% 6,163,777
2017-09-13 2017-09-11 64.491 96,985 -7,281 0.44% 6,254,668
2017-09-12 2017-09-08 59.861 104,266 -1,233 0.47% 6,241,463
2017-09-11 2017-09-07 59.200 105,499 +1,304 0.47% 6,245,489
2017-09-08 2017-09-06 66.806 104,195 +4,656 0.47% 6,960,867
2017-09-07 2017-09-05 68.460 99,539 +4,124 0.45% 6,814,417
2017-09-06 2017-09-04 72.098 95,415 +22,968 0.43% 6,879,205
2017-09-05 2017-09-01 64.491 72,447 -1,693 0.33% 4,672,186
2017-09-04 2017-08-31 56.884 74,140 +2,225 0.33% 4,217,413
2017-09-01 2017-08-30 60.522 71,915 +2,963 0.32% 4,352,469
2017-08-31 2017-08-29 55.892 68,952 -278 0.31% 3,853,884
2017-08-30 2017-08-28 48.947 69,230 +194 0.31% 3,388,607
2017-08-29 2017-08-25 47.624 69,036 +750 0.31% 3,287,784
2017-08-28 2017-08-24 43.986 68,286 +2,044 0.31% 3,003,644
2017-08-25 2017-08-22 47.293 66,242 +181 0.30% 3,132,814
2017-08-24 2017-08-21 45.971 66,061 +726 0.30% 3,036,862
2017-08-22 2017-08-18 49.939 65,335 +447 0.29% 3,262,781
2017-08-21 2017-08-17 54.569 64,888 +4,221 0.29% 3,540,898
2017-08-18 2017-08-16 47.955 60,667 +3,605 0.27% 2,909,281
2017-08-17 2017-08-15 38.033 57,062 -666 0.26% 2,170,251
2017-08-16 2017-08-14 36.380 57,728 -278 0.26% 2,100,121
2017-08-15 2017-08-11 36.380 58,006 -1,016 0.26% 2,110,234
2017-08-14 2017-08-10 36.380 59,022 +61 0.27% 2,147,196
2017-08-11 2017-08-09 40.348 58,961 -605 0.27% 2,378,974
2017-08-09 2017-08-07 42.333 59,566 +593 0.27% 2,521,584
2017-08-07 2017-08-03 40.018 58,973 +1,608 0.27% 2,359,955
2017-08-04 2017-08-02 42.002 57,365 -459 0.29% 2,409,438
2017-08-03 2017-08-01 42.994 57,824 -1,778 0.29% 2,486,088
2017-08-02 2017-07-31 44.317 59,602 +60 0.30% 2,641,379
2017-08-01 2017-07-28 42.002 59,542 +1,222 0.30% 2,500,876
2017-07-31 2017-07-27 36.049 58,320 -2,419 0.30% 2,102,370
2017-07-27 2017-07-25 36.380 60,739 -557 0.31% 2,209,660
2017-07-26 2017-07-24 37.041 61,296 +835 0.31% 2,270,467
2017-07-25 2017-07-21 33.734 60,461 +2,661 0.31% 2,039,579
2017-07-21 2017-07-19 37.702 57,800 +363 0.29% 2,179,204
2017-07-20 2017-07-18 36.710 57,437 -618 0.29% 2,108,530
2017-07-19 2017-07-17 36.049 58,055 +230 0.30% 2,092,817
2017-07-18 2017-07-14 38.033 57,825 +472 0.29% 2,199,270
2017-07-17 2017-07-13 39.025 57,353 +121 0.29% 2,238,222
2017-07-14 2017-07-12 39.356 57,232 +254 0.29% 2,252,428
2017-07-13 2017-07-11 40.348 56,978 +2,056 0.29% 2,298,964
2017-07-12 2017-07-10 43.656 54,922 -303 0.28% 2,397,648
2017-07-11 2017-07-07 46.632 55,225 -1,790 0.28% 2,575,253
2017-07-10 2017-07-06 41.671 57,015 +3,205 0.29% 2,375,881
2017-07-06 2017-07-04 37.372 53,810 -302 0.27% 2,010,974
2017-07-04 2017-06-30 42.994 54,112 +629 0.28% 2,326,495
2017-07-03 2017-06-29 42.663 53,483 +423 0.27% 2,281,763
2017-06-30 2017-06-28 42.002 53,060 +2,637 0.27% 2,228,620
2017-06-29 2017-06-27 46.963 50,423 +302 0.26% 2,368,002
2017-06-28 2017-06-26 50.931 50,121 +569 0.26% 2,552,734
2017-06-27 2017-06-23 51.924 49,552 -278 0.25% 2,572,918
2017-06-26 2017-06-22 53.246 49,830 -190 0.25% 2,653,273
2017-06-23 2017-06-21 52.916 50,020 +72 0.26% 2,646,847
2017-06-22 2017-06-20 55.892 49,948 +4,249 0.25% 2,791,707
2017-06-21 2017-06-19 51.924 45,699 +532 0.23% 2,372,856
2017-06-20 2017-06-16 55.892 45,167 +97 0.23% 2,524,486
2017-06-19 2017-06-15 60.192 45,070 +374 0.23% 2,712,839
2017-06-16 2017-06-14 64.160 44,696 +399 0.23% 2,867,712
2017-06-15 2017-06-13 63.830 44,297 +4,531 0.23% 2,827,462
2017-06-14 2017-06-12 65.153 39,766 -2,201 0.20% 2,590,856
2017-06-13 2017-06-09 64.822 41,967 -61 0.21% 2,720,377
2017-06-12 2017-06-08 64.491 42,028 +3,179 0.21% 2,710,431
2017-06-09 2017-06-07 67.468 38,849 -13 0.20% 2,621,049
2017-06-08 2017-06-06 68.129 38,862 -3,205 0.20% 2,647,631
2017-06-07 2017-06-05 66.145 42,067 +2,552 0.21% 2,782,509
2017-06-06 2017-06-02 71.106 39,515 -423 0.20% 2,809,736
2017-06-05 2017-06-01 72.428 39,938 +757 0.20% 2,892,648
2017-06-02 2017-05-31 77.059 39,181 +637 0.20% 3,019,232
2017-06-01 2017-05-29 75.405 38,544 -85 0.20% 2,906,409
2017-05-31 2017-05-26 79.374 38,629 +303 0.20% 3,066,125
2017-05-29 2017-05-25 81.358 38,326 +4,632 0.20% 3,118,126
2017-05-26 2017-05-24 87.642 33,694 +2,744 0.17% 2,953,001
2017-05-25 2017-05-23 77.720 30,950 +484 0.16% 2,405,435
2017-05-19 2017-05-17 84.335 30,466 +1,512 0.16% 2,569,335
2017-05-18 2017-05-16 81.027 28,954 +604 0.15% 2,346,063
2017-05-16 2017-05-12 90.949 28,350 -181 0.14% 2,578,403
2017-05-12 2017-05-10 97.563 28,531 +181 0.15% 2,783,583
2017-05-11 2017-05-09 89.295 28,350 +97 0.14% 2,531,523
2017-05-09 2017-05-05 95.910 28,253 -472 0.14% 2,709,740
2017-05-08 2017-05-04 100.871 28,725 +569 0.15% 2,897,510
2017-04-28 2017-04-26 120.714 28,156 +217 0.14% 3,398,826
2017-04-27 2017-04-25 117.407 27,939 -290 0.14% 3,280,230
2017-04-26 2017-04-24 114.100 28,229 -314 0.14% 3,220,918
2017-04-25 2017-04-21 115.753 28,543 +3,338 0.15% 3,303,945
2017-04-24 2017-04-20 147.172 25,205 +3,386 0.13% 3,709,470
2017-04-21 2017-04-19 157.094 21,819 +121 0.11% 3,427,627
2017-04-20 2017-04-18 168.669 21,698 -242 0.11% 3,659,780
2017-04-19 2017-04-13 168.669 21,940 +242 0.11% 3,700,598
2017-04-12 2017-04-10 168.669 21,698 -84 0.11% 3,659,780
2017-04-06 2017-04-03 198.434 21,782 +266 0.11% 4,322,292
2017-04-05 2017-03-31 198.434 21,516 -61 0.11% 4,269,509
2017-03-31 2017-03-29 201.741 21,577 +629 0.11% 4,352,973
2017-03-30 2017-03-28 205.049 20,948 -363 0.11% 4,295,358
2017-03-28 2017-03-24 201.741 21,311 -1,028 0.11% 4,299,310
2017-03-24 2017-03-22 191.820 22,339 -60 0.11% 4,285,059
2017-03-22 2017-03-20 195.127 22,399 -303 0.11% 4,370,647
2017-03-21 2017-03-17 198.434 22,702 -120 0.12% 4,504,851
2017-03-16 2017-03-14 201.741 22,822 -605 0.12% 4,604,141
2017-03-14 2017-03-10 188.512 23,427 +725 0.12% 4,416,280
2017-03-09 2017-03-07 171.976 22,702 +303 0.12% 3,904,205
2017-03-08 2017-03-06 178.591 22,399 +121 0.11% 4,000,253
2017-03-03 2017-03-01 195.127 22,278 -484 0.11% 4,347,037
2017-03-02 2017-02-28 195.127 22,762 +907 0.12% 4,441,478
2017-02-27 2017-02-23 191.820 21,855 +182 0.11% 4,192,218
2017-02-23 2017-02-21 188.512 21,673 +1,028 0.11% 4,085,630
2017-02-22 2017-02-20 198.434 20,645 -1,270 0.11% 4,096,672
2017-02-15 2017-02-13 195.127 21,915 +60 0.11% 4,276,206
2017-02-13 2017-02-09 195.127 21,855 -157 0.11% 4,264,498
2017-02-07 2017-02-03 201.741 22,012 -242 0.11% 4,440,731
2017-02-03 2017-02-01 201.741 22,254 +181 0.11% 4,489,552
2017-01-26 2017-01-24 201.741 22,073 +61 0.11% 4,453,037
2017-01-20 2017-01-18 205.049 22,012 +181 0.11% 4,513,530
2017-01-16 2017-01-12 201.741 21,831 -121 0.11% 4,404,216
2017-01-13 2017-01-11 201.741 21,952 -60 0.11% 4,428,626
2017-01-12 2017-01-10 198.434 22,012 -12 0.11% 4,367,932
2017-01-11 2017-01-09 201.741 22,024 +60 0.11% 4,443,152
2017-01-10 2017-01-06 201.741 21,964 +61 0.11% 4,431,047
2017-01-04 2016-12-30 208.356 21,903 -641 0.11% 4,563,618
2016-12-29 2016-12-23 201.741 22,544 +157 0.11% 4,548,057
2016-12-22 2016-12-20 205.049 22,387 -242 0.11% 4,590,423
2016-12-15 2016-12-13 198.434 22,629 +242 0.12% 4,490,366
2016-12-12 2016-12-08 211.663 22,387 -24 0.11% 4,738,501
2016-12-09 2016-12-07 208.356 22,411 +181 0.11% 4,669,462
2016-12-06 2016-12-02 214.970 22,230 +726 0.11% 4,778,790
2016-12-05 2016-12-01 224.892 21,504 +786 0.11% 4,836,078
2016-12-02 2016-11-30 228.199 20,718 +278 0.11% 4,727,832
2016-11-30 2016-11-28 241.428 20,440 -326 0.10% 4,934,792
2016-11-29 2016-11-25 228.199 20,766 +338 0.11% 4,738,785
2016-11-28 2016-11-24 214.970 20,428 -109 0.10% 4,391,413
2016-11-25 2016-11-23 198.434 20,537 +267 0.10% 4,075,242
2016-11-24 2016-11-22 211.663 20,270 -61 0.10% 4,290,410
2016-11-22 2016-11-18 205.049 20,331 -36 0.10% 4,168,843
2016-11-18 2016-11-16 208.356 20,367 +121 0.10% 4,243,583
2016-11-16 2016-11-14 198.434 20,246 -97 0.10% 4,017,497
2016-11-15 2016-11-11 198.434 20,343 -847 0.10% 4,036,745
2016-11-11 2016-11-09 188.512 21,190 +97 0.11% 3,994,578
2016-11-09 2016-11-07 228.199 21,093 +121 0.11% 4,813,407
2016-11-07 2016-11-03 238.121 20,972 -85 0.11% 4,993,872
2016-11-04 2016-11-02 234.814 21,057 -857 0.11% 4,944,472
2016-11-03 2016-11-01 221.585 21,914 -120 0.11% 4,855,809
2016-11-02 2016-10-31 221.585 22,034 -424 0.11% 4,882,399
2016-10-31 2016-10-27 231.506 22,458 -24 0.11% 5,199,172
2016-10-28 2016-10-26 238.121 22,482 -169 0.11% 5,353,435
2016-10-27 2016-10-25 238.121 22,651 +145 0.12% 5,393,678
2016-10-26 2016-10-24 238.121 22,506 -1,585 0.11% 5,359,150
2016-10-25 2016-10-20 231.506 24,091 +85 0.12% 5,577,222
2016-10-24 2016-10-19 248.043 24,006 -1,113 0.12% 5,954,512
2016-10-20 2016-10-18 261.272 25,119 +811 0.13% 6,562,881
2016-10-19 2016-10-17 264.579 24,308 -1,198 0.12% 6,431,382
2016-10-18 2016-10-14 257.964 25,506 -725 0.13% 6,579,639
2016-10-17 2016-10-13 261.272 26,231 +60 0.13% 6,853,415
2016-10-14 2016-10-12 257.964 26,171 +1,911 0.13% 6,751,185
2016-10-13 2016-10-11 254.657 24,260 -3,423 0.12% 6,177,982
2016-10-12 2016-10-07 205.049 27,683 +1,718 0.14% 5,676,360
2016-10-11 2016-10-06 195.127 25,965 -2,141 0.13% 5,066,470
2016-10-07 2016-10-05 218.278 28,106 +3,387 0.14% 6,134,908
2016-10-06 2016-10-04 195.127 24,719 -6,544 0.13% 4,823,341
2016-10-05 2016-10-03 284.422 31,263 +121 0.16% 8,891,892
2016-10-04 2016-09-30 284.422 31,142 -36 0.16% 8,857,477
2016-10-03 2016-09-29 277.808 31,178 +774 0.16% 8,661,491
2016-09-30 2016-09-28 264.579 30,404 -2,758 0.16% 8,044,255
2016-09-29 2016-09-27 251.350 33,162 +460 0.17% 8,335,265
2016-09-28 2016-09-26 234.814 32,702 -1,621 0.17% 7,678,878
2016-09-27 2016-09-23 201.741 34,323 -1,439 0.18% 6,924,369
2016-09-26 2016-09-22 168.669 35,762 -12 0.18% 6,031,941
2016-09-23 2016-09-21 163.708 35,774 -1,391 0.18% 5,856,495
2016-09-22 2016-09-20 163.708 37,165 -181 0.19% 6,084,213
2016-09-21 2016-09-19 148.826 37,346 -109 0.19% 5,558,040
2016-09-20 2016-09-15 142.211 37,455 -218 0.19% 5,326,517
2016-09-19 2016-09-14 138.904 37,673 -2,008 0.19% 5,232,926
2016-09-15 2016-09-13 130.636 39,681 -604 0.20% 5,183,759
2016-09-14 2016-09-12 119.060 40,285 -702 0.21% 4,796,351
2016-09-13 2016-09-09 114.100 40,987 -85 0.21% 4,676,601
2016-09-12 2016-09-08 107.485 41,072 -302 0.21% 4,414,630
2016-09-09 2016-09-07 107.485 41,374 -556 0.21% 4,447,091
2016-09-08 2016-09-06 95.910 41,930 -351 0.21% 4,021,499
2016-09-07 2016-09-05 92.603 42,281 -1,524 0.22% 3,915,330
2016-09-05 2016-09-01 74.082 43,805 -157 0.22% 3,245,165
2016-08-30 2016-08-26 69.452 43,962 +605 0.22% 3,053,246
2016-08-24 2016-08-22 65.483 43,357 -121 0.22% 2,839,158
2016-08-22 2016-08-18 65.814 43,478 +520 0.22% 2,861,460
2016-08-17 2016-08-15 67.468 42,958 +157 0.22% 2,898,273
2016-08-16 2016-08-12 68.460 42,801 +157 0.22% 2,930,147
2016-08-10 2016-08-08 68.460 42,644 -1,487 0.22% 2,919,398
2016-08-09 2016-08-05 68.129 44,131 -25 0.23% 3,006,603
2016-08-08 2016-08-04 69.452 44,156 -60 0.23% 3,066,720
2016-08-03 2016-07-29 68.790 44,216 -387 0.23% 3,041,641
2016-08-01 2016-07-28 67.137 44,603 +447 0.23% 2,994,506
2016-07-29 2016-07-27 67.798 44,156 +1,452 0.23% 2,993,703
2016-07-26 2016-07-22 77.059 42,704 +181 0.22% 3,290,710
2016-07-25 2016-07-21 77.720 42,523 +36 0.22% 3,304,889
2016-07-21 2016-07-19 67.468 42,487 -121 0.22% 2,866,496
2016-07-18 2016-07-14 64.491 42,608 -762 0.22% 2,747,836
2016-07-11 2016-07-07 69.783 43,370 -302 0.22% 3,026,474
2016-07-08 2016-07-06 70.444 43,672 -242 0.25% 3,076,435
2016-06-29 2016-06-27 70.113 43,914 -580 0.25% 3,078,959
2016-06-23 2016-06-21 72.759 44,494 -25 0.25% 3,237,347
2016-06-21 2016-06-17 72.098 44,519 +303 0.25% 3,209,719
2016-06-20 2016-06-16 69.452 44,216 -49 0.25% 3,070,887
2016-06-17 2016-06-15 73.090 44,265 +121 0.25% 3,235,324
2016-06-15 2016-06-13 72.098 44,144 +605 0.25% 3,182,682
2016-06-01 2016-05-30 76.066 43,539 -605 0.25% 3,311,856
2016-05-30 2016-05-26 78.051 44,144 +242 0.25% 3,445,472
2016-05-27 2016-05-25 76.728 43,902 +762 0.25% 3,368,507
2016-05-26 2016-05-24 75.405 43,140 -786 0.25% 3,252,970
2016-05-19 2016-05-17 80.366 43,926 +786 0.25% 3,530,149
2016-05-17 2016-05-13 73.421 43,140 -121 0.25% 3,167,366
2016-05-11 2016-05-09 77.720 43,261 -36 0.25% 3,362,246
2016-05-10 2016-05-06 74.413 43,297 +278 0.25% 3,221,851
2016-05-06 2016-05-04 81.027 43,019 -36 0.25% 3,485,712
2016-05-04 2016-04-29 82.681 43,055 -48 0.25% 3,559,825
2016-05-03 2016-04-28 82.681 43,103 -303 0.25% 3,563,794
2016-04-28 2016-04-26 81.027 43,406 +36 0.25% 3,517,069
2016-04-25 2016-04-21 87.642 43,370 -169 0.25% 3,801,022
2016-04-22 2016-04-20 89.295 43,539 +49 0.25% 3,887,830
2016-04-21 2016-04-19 90.949 43,490 +157 0.25% 3,955,371
2016-04-20 2016-04-18 80.035 43,333 +193 0.25% 3,468,161
2016-04-19 2016-04-15 81.027 43,140 +158 0.25% 3,495,516
2016-04-15 2016-04-13 84.335 42,982 +907 0.25% 3,624,866
2016-04-12 2016-04-08 90.949 42,075 +520 0.24% 3,826,678
2016-04-11 2016-04-07 90.949 41,555 +193 0.24% 3,779,385
2016-04-06 2016-04-01 90.949 41,362 +2,080 0.24% 3,761,831
2016-04-05 2016-03-31 99.217 39,282 +3,629 0.22% 3,897,445
2016-03-30 2016-03-24 117.407 35,653 -6,265 0.20% 4,185,907
2016-03-29 2016-03-23 117.407 41,918 +2,624 0.24% 4,921,461
2016-03-24 2016-03-22 112.446 39,294 -4,475 0.22% 4,418,453
2016-03-23 2016-03-21 109.139 43,769 -3,193 0.25% 4,776,895
2016-03-22 2016-03-18 97.563 46,962 -3,398 0.27% 4,581,774
2016-03-21 2016-03-17 89.295 50,360 -2,927 0.29% 4,496,914
2016-03-17 2016-03-15 76.397 53,287 +363 0.31% 4,070,974
2016-03-15 2016-03-11 82.019 52,924 +302 0.30% 4,340,797
2016-03-14 2016-03-10 84.335 52,622 -5,842 0.30% 4,437,850
2016-03-11 2016-03-09 81.358 58,464 -3,011 0.33% 4,756,513
2016-03-09 2016-03-07 60.522 61,475 -1,452 0.35% 3,720,615
2016-03-04 2016-03-02 63.499 62,927 -604 0.36% 3,995,796
2016-03-02 2016-02-29 65.153 63,531 -7,499 0.36% 4,139,206
2016-02-29 2016-02-25 63.499 71,030 -1,234 0.41% 4,510,328
2016-02-26 2016-02-24 62.837 72,264 -2,709 0.41% 4,540,887
2016-02-23 2016-02-19 56.884 74,973 +726 0.43% 4,264,798
2016-02-22 2016-02-18 56.223 74,247 +471 0.43% 4,174,389
2016-02-19 2016-02-17 59.530 73,776 +581 0.42% 4,391,903
2016-02-15 2016-02-11 44.317 73,195 +363 0.42% 3,243,779
2016-02-02 2016-01-29 44.648 72,832 +1,995 0.42% 3,251,780
2016-02-01 2016-01-28 45.971 70,837 -967 0.41% 3,256,417
2016-01-29 2016-01-27 47.955 71,804 +2,370 0.41% 3,443,355
2016-01-22 2016-01-20 50.270 69,434 +49 0.40% 3,490,446
2016-01-21 2016-01-19 48.947 69,385 -121 0.40% 3,396,193
2016-01-12 2016-01-08 52.585 69,506 -617 0.40% 3,654,976
2016-01-11 2016-01-07 49.609 70,123 +798 0.40% 3,478,699
2016-01-08 2016-01-06 56.223 69,325 -907 0.40% 3,897,660
2016-01-07 2016-01-05 56.223 70,232 +605 0.40% 3,948,654
2016-01-05 2015-12-31 61.515 69,627 +278 0.40% 4,283,075
2016-01-04 2015-12-29 61.515 69,349 +302 0.40% 4,265,974
2015-12-30 2015-12-28 63.830 69,047 +750 0.40% 4,407,245
2015-12-29 2015-12-24 62.176 68,297 +303 0.39% 4,246,436
2015-12-28 2015-12-22 65.153 67,994 +242 0.39% 4,429,982
2015-12-22 2015-12-18 64.160 67,752 -327 0.39% 4,346,993
2015-12-11 2015-12-09 65.483 68,079 +60 0.39% 4,458,035
2015-12-10 2015-12-08 67.137 68,019 +146 0.46% 4,566,583
2015-12-09 2015-12-07 64.491 67,873 +544 0.46% 4,377,204
2015-12-08 2015-12-04 67.137 67,329 +399 0.46% 4,520,259
2015-12-07 2015-12-03 68.129 66,930 +847 0.45% 4,559,877
2015-12-04 2015-12-02 71.436 66,083 +121 0.45% 4,720,724
2015-12-03 2015-12-01 68.790 65,962 +12 0.45% 4,537,559
2015-11-30 2015-11-26 74.413 65,950 +629 0.45% 4,907,524
2015-11-27 2015-11-25 75.405 65,321 +36 0.44% 4,925,528
2015-11-25 2015-11-23 79.043 65,285 +363 0.44% 5,160,317
2015-11-18 2015-11-16 90.949 64,922 -3,302 0.44% 5,904,589
2015-11-17 2015-11-13 87.642 68,224 -1,681 0.46% 5,979,270
2015-11-16 2015-11-12 84.335 69,905 +217 0.47% 5,895,403
2015-11-13 2015-11-11 87.642 69,688 +3,810 0.47% 6,107,577
2015-11-06 2015-11-04 80.035 65,878 -84 0.45% 5,272,552
2015-11-05 2015-11-03 80.697 65,962 +641 0.45% 5,322,905
2015-11-02 2015-10-29 84.335 65,321 +181 0.44% 5,508,814
2015-10-29 2015-10-27 87.642 65,140 -157 0.44% 5,708,983
2015-10-28 2015-10-26 90.949 65,297 -242 0.44% 5,938,695
2015-10-27 2015-10-23 92.603 65,539 +460 0.44% 6,069,081
2015-10-26 2015-10-22 94.256 65,079 -279 0.44% 6,134,100
2015-10-23 2015-10-20 97.563 65,358 -2,721 0.44% 6,376,551
2015-10-22 2015-10-19 97.563 68,079 +60 0.46% 6,642,022
2015-10-19 2015-10-15 87.642 68,019 +448 0.54% 5,961,303
2015-10-16 2015-10-14 94.256 67,571 -73 0.53% 6,368,986
2015-10-15 2015-10-13 95.910 67,644 +4,705 0.54% 6,487,724
2015-10-14 2015-10-12 107.485 62,939 -2,709 0.50% 6,765,008
2015-10-13 2015-10-09 78.381 65,648 +85 0.52% 5,145,587
2015-10-12 2015-10-08 61.184 65,563 +242 0.52% 4,011,397
2015-10-09 2015-10-07 61.184 65,321 -73 0.52% 3,996,591
2015-10-02 2015-09-29 56.223 65,394 -157 0.52% 3,676,647
2015-09-30 2015-09-25 59.530 65,551 -726 0.52% 3,902,267
2015-09-29 2015-09-24 59.530 66,277 -484 0.52% 3,945,485
2015-09-25 2015-09-23 59.861 66,761 -1,487 0.53% 3,996,378
2015-09-22 2015-09-18 54.900 68,248 +121 0.54% 3,746,822
2015-09-21 2015-09-17 53.908 68,127 +520 0.54% 3,672,586
2015-09-18 2015-09-16 57.546 67,607 +302 0.54% 3,890,505
2015-09-16 2015-09-14 60.853 67,305 +36 0.53% 4,095,720
2015-09-14 2015-09-10 63.499 67,269 +266 0.53% 4,271,509
2015-09-11 2015-09-09 69.121 67,003 +158 0.53% 4,631,329
2015-09-09 2015-09-07 62.837 66,845 +181 0.53% 4,200,371
2015-09-08 2015-09-04 62.507 66,664 -302 0.53% 4,166,950
2015-09-02 2015-08-31 66.145 66,966 +3,628 0.53% 4,429,446
2015-09-01 2015-08-28 70.444 63,338 -48 0.50% 4,461,789
2015-08-28 2015-08-26 66.475 63,386 +121 0.50% 4,213,612
2015-08-27 2015-08-25 68.790 63,265 -37 0.50% 4,352,031
2015-08-26 2015-08-24 68.790 63,302 -544 0.50% 4,354,576
2015-08-24 2015-08-20 81.027 63,846 -242 0.51% 5,173,267
2015-08-21 2015-08-19 76.066 64,088 +37 0.51% 4,874,944
2015-08-20 2015-08-18 77.720 64,051 +72 0.51% 4,978,046
2015-08-19 2015-08-17 78.712 63,979 +847 0.51% 5,035,928
2015-08-18 2015-08-14 81.027 63,132 -6,955 0.50% 5,115,413
2015-08-14 2015-08-12 84.335 70,087 -2,757 0.55% 5,910,752
2015-08-13 2015-08-11 90.949 72,844 +592 0.58% 6,625,087
2015-08-12 2015-08-10 94.256 72,252 +653 0.57% 6,810,199
2015-08-11 2015-08-07 94.256 71,599 +37 0.57% 6,748,650
2015-08-06 2015-08-04 95.910 71,562 +97 0.57% 6,863,499
2015-08-05 2015-08-03 95.910 71,465 +193 0.57% 6,854,196
2015-07-31 2015-07-29 105.832 71,272 +1,209 0.56% 7,542,825
2015-07-30 2015-07-28 110.792 70,063 -1,729 0.55% 7,762,447
2015-07-29 2015-07-27 95.910 71,792 -1,258 0.57% 6,885,558
2015-07-28 2015-07-24 115.753 73,050 -2,866 0.58% 8,455,774
2015-07-27 2015-07-23 115.753 75,916 +1,850 0.60% 8,787,523
2015-07-24 2015-07-22 109.139 74,066 -459 0.59% 8,083,472
2015-07-23 2015-07-21 109.139 74,525 -194 0.59% 8,133,567
2015-07-22 2015-07-20 104.178 74,719 -532 0.59% 7,784,069
2015-07-21 2015-07-17 92.603 75,251 -61 0.60% 6,968,437
2015-07-20 2015-07-16 94.256 75,312 +363 0.60% 7,098,623
2015-07-17 2015-07-15 94.256 74,949 -459 0.59% 7,064,408
2015-07-16 2015-07-14 104.178 75,408 +1,270 0.71% 7,855,848
2015-07-15 2015-07-13 89.295 74,138 -1,790 0.70% 6,620,179
2015-07-14 2015-07-10 71.106 75,928 +145 0.71% 5,398,903
2015-07-13 2015-07-09 58.207 75,783 -1,258 0.71% 4,411,127
2015-07-10 2015-07-08 42.333 77,041 +713 0.72% 3,261,347
2015-07-08 2015-07-06 58.869 76,328 +762 0.72% 4,493,337
2015-07-07 2015-07-03 80.697 75,566 +400 0.71% 6,097,915
2015-07-06 2015-07-02 94.256 75,166 -267 0.71% 7,084,862
2015-07-03 2015-06-30 102.524 75,433 +73 0.71% 7,733,715
2015-07-02 2015-06-29 100.871 75,360 -618 0.71% 7,601,614
2015-06-30 2015-06-26 104.178 75,978 +84 0.71% 7,915,229
2015-06-26 2015-06-24 105.832 75,894 +859 0.71% 8,031,978
2015-06-25 2015-06-23 102.524 75,035 +496 0.70% 7,692,911
2015-06-23 2015-06-19 104.178 74,539 +181 0.70% 7,765,317
2015-06-19 2015-06-17 105.832 74,358 +158 0.70% 7,869,421
2015-06-18 2015-06-16 105.832 74,200 +411 0.70% 7,852,700
2015-06-17 2015-06-15 104.178 73,789 +1,161 0.69% 7,687,184
2015-06-16 2015-06-12 109.139 72,628 +157 0.68% 7,926,530
2015-06-15 2015-06-11 110.792 72,471 +714 0.68% 8,029,235
2015-06-12 2015-06-10 114.100 71,757 -545 0.67% 8,187,446
2015-06-11 2015-06-09 117.407 72,302 +2,927 0.68% 8,488,750
2015-06-10 2015-06-08 122.368 69,375 +3,230 0.65% 8,489,260
2015-06-09 2015-06-05 125.675 66,145 +1,681 0.67% 8,312,769
2015-06-08 2015-06-04 128.982 64,464 +2,661 0.65% 8,314,707
2015-06-05 2015-06-03 135.597 61,803 -7,209 0.62% 8,380,280
2015-06-04 2015-06-02 125.675 69,012 -1,173 0.69% 8,673,079
2015-06-03 2015-06-01 128.982 70,185 -3,943 0.71% 9,052,614
2015-06-02 2015-05-29 130.636 74,128 -1,306 0.75% 9,683,770
2015-06-01 2015-05-28 130.636 75,434 -641 0.76% 9,854,381
2015-05-29 2015-05-27 128.982 76,075 +1,403 0.77% 9,812,319
2015-05-28 2015-05-26 130.636 74,672 +193 0.75% 9,754,836
2015-05-27 2015-05-22 130.636 74,479 +484 0.75% 9,729,623
2015-05-26 2015-05-21 135.597 73,995 -5,285 0.74% 10,033,474
2015-05-22 2015-05-20 137.250 79,280 +3,181 0.80% 10,881,201
2015-05-21 2015-05-19 133.943 76,099 +1,923 0.77% 10,192,931
2015-05-20 2015-05-18 125.675 74,176 +387 0.75% 9,322,065
2015-05-19 2015-05-15 125.675 73,789 -73 0.74% 9,273,428
2015-05-18 2015-05-14 127.329 73,862 +726 0.74% 9,404,742
2015-05-15 2015-05-13 135.597 73,136 -4,124 0.74% 9,916,997
2015-05-14 2015-05-12 125.675 77,260 -400 0.78% 9,709,646
2015-05-13 2015-05-11 122.368 77,660 +2,262 0.78% 9,503,076
2015-05-12 2015-05-08 125.675 75,398 -1,391 0.76% 9,475,639
2015-05-11 2015-05-07 125.675 76,789 +291 0.77% 9,650,453
2015-05-08 2015-05-06 128.982 76,498 +677 0.77% 9,866,879
2015-05-07 2015-05-05 130.636 75,821 +1,137 0.76% 9,904,937
2015-05-06 2015-05-04 135.597 74,684 +6,712 0.75% 10,126,900
2015-05-05 2015-04-30 133.943 67,972 +1,585 0.68% 9,104,376
2015-05-04 2015-04-29 133.943 66,387 +4,741 0.67% 8,892,076
2015-04-30 2015-04-28 147.172 61,646 +6,724 0.62% 9,072,563
2015-04-29 2015-04-27 122.368 54,922 +5,032 0.55% 6,720,679
2015-04-28 2015-04-24 128.982 49,890 +2,334 0.50% 6,434,921
2015-04-23 2015-04-21 143.865 47,556 +375 0.48% 6,841,631
2015-04-22 2015-04-20 148.826 47,181 +665 0.47% 7,021,740
2015-04-20 2015-04-16 165.362 46,516 +363 0.47% 7,691,968
2015-04-17 2015-04-15 158.747 46,153 +1,331 0.46% 7,326,664
2015-04-16 2015-04-14 165.362 44,822 +1,173 0.45% 7,411,845
2015-04-15 2015-04-13 175.283 43,649 +193 0.44% 7,650,948
2015-04-14 2015-04-10 163.708 43,456 +109 0.44% 7,114,101
2015-04-13 2015-04-09 165.362 43,347 +230 0.44% 7,167,937
2015-04-10 2015-04-08 153.786 43,117 +1,161 0.43% 6,630,810
2015-04-09 2015-04-02 171.976 41,956 +689 0.42% 7,215,435
2015-04-08 2015-04-01 178.591 41,267 -2,600 0.42% 7,369,903
2015-04-02 2015-03-31 185.205 43,867 -423 0.44% 8,124,396
2015-04-01 2015-03-30 181.898 44,290 -303 0.45% 8,056,260
2015-03-31 2015-03-27 168.669 44,593 +641 0.45% 7,521,457
2015-03-27 2015-03-25 185.205 43,952 +714 0.44% 8,140,138
2015-03-26 2015-03-24 175.283 43,238 +266 0.44% 7,578,907
2015-03-25 2015-03-23 205.049 42,972 +544 0.43% 8,811,348
2015-03-24 2015-03-20 218.278 42,428 +375 0.43% 9,261,079
2015-03-23 2015-03-19 228.199 42,053 +2,613 0.42% 9,596,463
2015-03-20 2015-03-18 221.585 39,440 +3,785 0.40% 8,739,303
2015-03-19 2015-03-17 224.892 35,655 -459 0.36% 8,018,524
2015-03-18 2015-03-16 234.814 36,114 +883 0.36% 8,480,062
2015-03-17 2015-03-13 195.127 35,231 +3,568 0.35% 6,874,515
2015-03-16 2015-03-12 152.133 31,663 +375 0.32% 4,816,982
2015-03-13 2015-03-11 147.172 31,288 -206 0.31% 4,604,717
2015-03-11 2015-03-09 128.982 31,494 -182 0.32% 4,062,165
2015-03-10 2015-03-06 125.675 31,676 +158 0.32% 3,980,879
2015-03-09 2015-03-05 124.021 31,518 -823 0.32% 3,908,904
2015-03-05 2015-03-03 127.329 32,341 +411 0.33% 4,117,933
2015-03-04 2015-03-02 127.329 31,930 +351 0.32% 4,065,601
2015-03-03 2015-02-27 132.289 31,579 -314 0.32% 4,177,567
2015-03-02 2015-02-26 130.636 31,893 +254 0.32% 4,166,367
2015-02-25 2015-02-23 122.368 31,639 +48 0.32% 3,871,592
2015-02-24 2015-02-18 127.329 31,591 -60 0.32% 4,022,437
2015-02-17 2015-02-13 122.368 31,651 -121 0.32% 3,873,060
2015-02-16 2015-02-12 125.675 31,772 -121 0.32% 3,992,944
2015-02-12 2015-02-10 124.021 31,893 +242 0.32% 3,955,412
2015-02-11 2015-02-09 125.675 31,651 -145 0.32% 3,977,738
2015-02-10 2015-02-06 137.250 31,796 -61 0.32% 4,364,009
2015-02-09 2015-02-05 132.289 31,857 +871 0.32% 4,214,344
2015-02-06 2015-02-04 138.904 30,986 +181 0.31% 4,304,076
2015-02-05 2015-02-03 140.558 30,805 +303 0.31% 4,329,874
2015-02-02 2015-01-29 145.518 30,502 -182 0.31% 4,438,601
2015-01-30 2015-01-28 148.826 30,684 -230 0.31% 4,566,564
2015-01-29 2015-01-27 155.440 30,914 -241 0.31% 4,805,274
2015-01-28 2015-01-26 155.440 31,155 +665 0.31% 4,842,735
2015-01-27 2015-01-23 168.669 30,490 +121 0.31% 5,142,718
2015-01-26 2015-01-22 158.747 30,369 +181 0.31% 4,820,997
2015-01-23 2015-01-21 140.558 30,188 +665 0.30% 4,243,150
2015-01-22 2015-01-20 137.250 29,523 -3,749 0.30% 4,052,040
2015-01-21 2015-01-19 143.865 33,272 -726 0.33% 4,786,668
2015-01-20 2015-01-16 152.133 33,998 -121 0.34% 5,172,212
2015-01-19 2015-01-15 155.440 34,119 -483 0.34% 5,303,459
2015-01-16 2015-01-14 162.055 34,602 +181 0.35% 5,607,411
2015-01-15 2015-01-13 163.708 34,421 +302 0.35% 5,634,998
2015-01-14 2015-01-12 158.747 34,119 +666 0.34% 5,416,299
2015-01-13 2015-01-09 178.591 33,453 -242 0.34% 5,974,395
2015-01-12 2015-01-08 148.826 33,695 +967 0.34% 5,014,678
2015-01-09 2015-01-07 205.049 32,728 +424 0.33% 6,710,830
2015-01-08 2015-01-06 221.585 32,304 +604 0.33% 7,158,074
2015-01-07 2015-01-05 228.199 31,700 +182 0.32% 7,233,916
2015-01-06 2015-01-02 244.735 31,518 +60 0.32% 7,713,571
2015-01-05 2014-12-31 238.121 31,458 -363 0.32% 7,490,809
2015-01-02 2014-12-29 238.121 31,821 -181 0.32% 7,577,247
2014-12-30 2014-12-24 251.350 32,002 +302 0.32% 8,043,699
2014-12-29 2014-12-22 261.272 31,700 -121 0.32% 8,282,309
2014-12-23 2014-12-19 274.501 31,821 -302 0.32% 8,734,881
2014-12-22 2014-12-18 274.501 32,123 +1,088 0.32% 8,817,781
2014-12-19 2014-12-17 261.272 31,035 +787 0.31% 8,108,564
2014-12-18 2014-12-16 294.344 30,248 +2,781 0.30% 8,903,316
2014-12-17 2014-12-15 310.880 27,467 -1,209 0.28% 8,538,944
2014-12-16 2014-12-12 254.657 28,676 -242 0.29% 7,302,548
2014-12-15 2014-12-11 251.350 28,918 -4,656 0.29% 7,268,536
2014-12-12 2014-12-10 267.886 33,574 +60 0.34% 8,994,007
2014-12-11 2014-12-09 277.808 33,514 +121 0.34% 9,310,450
2014-12-10 2014-12-08 284.422 33,393 +484 0.34% 9,497,712
2014-12-09 2014-12-05 291.037 32,909 +60 0.33% 9,577,727
2014-12-08 2014-12-04 304.266 32,849 +363 0.33% 9,994,822
2014-12-03 2014-12-01 317.495 32,486 +484 0.33% 10,314,129
2014-12-02 2014-11-28 337.338 32,002 -363 0.32% 10,795,491
2014-12-01 2014-11-27 324.109 32,365 +665 0.33% 10,489,790
2014-11-28 2014-11-26 350.567 31,700 +182 0.32% 11,112,972
2014-11-27 2014-11-25 350.567 31,518 -303 0.32% 11,049,169
2014-11-26 2014-11-24 284.422 31,821 +303 0.32% 9,050,600
2014-11-25 2014-11-21 267.886 31,518 -665 0.32% 8,443,233
2014-11-21 2014-11-19 287.729 32,183 -121 0.32% 9,259,998
2014-11-20 2014-11-18 297.651 32,304 -1,996 0.33% 9,615,324
2014-11-19 2014-11-17 307.573 34,300 -2,359 0.35% 10,549,750
2014-11-18 2014-11-14 304.266 36,659 +3,387 0.37% 11,154,075
2014-11-17 2014-11-13 287.729 33,272 +1,361 0.33% 9,573,335
2014-11-14 2014-11-12 297.651 31,911 +5,805 0.32% 9,498,347
2014-11-13 2014-11-11 340.645 26,106 -786 0.26% 8,892,885
2014-11-12 2014-11-10 373.718 26,892 +363 0.27% 10,050,014
2014-11-11 2014-11-07 370.410 26,529 +544 0.27% 9,826,616
2014-11-10 2014-11-06 377.025 25,985 -5,987 0.26% 9,796,990
2014-11-07 2014-11-05 386.947 31,972 +1,028 0.32% 12,371,455
2014-11-06 2014-11-04 390.254 30,944 +815 0.31% 12,076,013
2014-11-05 2014-11-03 320.802 30,129 -182 0.30% 9,665,438
2014-11-03 2014-10-30 267.886 30,311 +61 0.31% 8,119,894
2014-10-31 2014-10-29 274.501 30,250 +1,088 0.30% 8,303,641
2014-10-30 2014-10-28 287.729 29,162 +4,596 0.29% 8,390,767
2014-10-29 2014-10-27 251.350 24,566 -181 0.25% 6,174,661
2014-10-28 2014-10-24 211.663 24,747 -405 0.25% 5,238,026
2014-10-27 2014-10-23 171.976 25,152 +5,261 0.25% 4,325,546
2014-10-24 2014-10-22 165.362 19,891 +847 0.20% 3,289,211
2014-10-23 2014-10-21 168.669 19,044 -1,089 0.19% 3,212,132
2014-10-22 2014-10-20 150.479 20,133 +544 0.20% 3,029,598
2014-10-21 2014-10-17 147.172 19,589 -1,209 0.20% 2,882,952
2014-10-20 2014-10-16 140.558 20,798 +907 0.21% 2,923,315
2014-10-17 2014-10-15 143.865 19,891 -242 0.20% 2,861,613
2014-10-16 2014-10-14 143.865 20,133 -302 0.20% 2,896,429
2014-10-15 2014-10-13 142.211 20,435 +544 0.21% 2,906,084
2014-10-14 2014-10-10 148.826 19,891 -242 0.20% 2,960,290
2014-10-13 2014-10-09 145.518 20,133 -242 0.20% 2,929,721
2014-10-10 2014-10-08 142.211 20,375 +302 0.21% 2,897,552
2014-10-09 2014-10-07 150.479 20,073 +182 0.20% 3,020,569
2014-10-08 2014-10-06 153.786 19,891 -363 0.20% 3,058,966
2014-10-07 2014-10-03 145.518 20,254 -907 0.20% 2,947,329
2014-10-06 2014-09-30 132.289 21,161 -181 0.21% 2,799,376
2014-10-03 2014-09-29 132.289 21,342 -61 0.21% 2,823,321
2014-09-30 2014-09-26 130.636 21,403 -242 0.22% 2,795,998
2014-09-29 2014-09-25 125.675 21,645 -544 0.22% 2,720,234
2014-09-26 2014-09-24 140.558 22,189 +363 0.22% 3,118,830
2014-09-25 2014-09-23 147.172 21,826 -786 0.22% 3,212,175
2014-09-24 2014-09-22 130.636 22,612 -9,979 0.23% 2,953,937
2014-09-23 2014-09-19 104.178 32,591 -16,751 0.33% 3,395,262
2014-09-22 2014-09-18 82.019 49,342 +545 0.50% 4,047,003
2014-09-19 2014-09-17 81.689 48,797 +11,369 0.49% 3,986,164
2014-09-18 2014-09-16 87.642 37,428 -1,815 0.38% 3,280,255
2014-09-17 2014-09-15 84.335 39,243 -9,010 0.40% 3,309,539
2014-09-16 2014-09-12 67.137 48,253 +242 0.49% 3,239,556
2014-09-15 2014-09-11 72.428 48,011 +4,656 0.48% 3,477,363
2014-09-12 2014-09-10 64.491 43,355 -4,293 0.44% 2,796,011
2014-09-11 2014-09-08 58.538 47,648 -12,216 0.48% 2,789,222
2014-09-10 2014-09-05 48.616 59,864 -1,270 0.60% 2,910,370
2014-09-08 2014-09-04 43.656 61,134 -2,600 0.62% 2,668,836
2014-09-05 2014-09-03 38.695 63,734 -11,490 0.64% 2,466,165
2014-09-04 2014-09-02 34.065 75,224 -12,276 0.76% 2,562,470
2014-09-03 2014-09-01 38.695 87,500 +1,935 0.88% 3,385,782
2014-09-02 2014-08-29 40.348 85,565 +907 0.86% 3,452,400
2014-09-01 2014-08-28 39.687 84,658 -3,024 0.85% 3,359,807
2014-08-29 2014-08-27 39.687 87,682 +11,127 0.88% 3,479,820
2014-08-28 2014-08-26 43.986 76,555 +12,881 0.77% 3,367,366
2014-08-27 2014-08-25 45.309 63,674 +5,140 0.64% 2,885,013
2014-08-26 2014-08-22 50.601 58,534 +7,439 0.59% 2,961,861
2014-08-25 2014-08-21 55.892 51,095 -9,374 0.51% 2,855,816
2014-08-22 2014-08-20 62.837 60,469 +18,203 0.61% 3,799,719
2014-08-21 2014-08-19 61.184 42,266 +2,540 0.43% 2,585,997
2014-08-20 2014-08-18 58.207 39,726 +786 0.40% 2,312,345
2014-08-19 2014-08-15 62.176 38,940 +1,572 0.39% 2,421,134
2014-08-18 2014-08-14 72.098 37,368 +2,479 0.38% 2,694,148
2014-08-15 2014-08-13 79.043 34,889 -7,861 0.35% 2,757,729
2014-08-14 2014-08-12 59.200 42,750 +18,565 0.43% 2,530,779
2014-08-13 2014-08-11 59.530 24,185 +2,782 0.24% 1,439,739
2014-08-12 2014-08-08 52.916 21,403 -847 0.22% 1,132,556
2014-08-11 2014-08-07 48.947 22,250 -60 0.22% 1,089,073
2014-08-08 2014-08-06 51.924 22,310 -272 0.22% 1,158,415
2014-08-07 2014-08-05 47.624 22,582 -2,540 0.23% 1,075,449
2014-08-06 2014-08-04 46.301 25,122 -1,935 0.25% 1,163,181
2014-08-05 2014-08-01 39.356 27,057 -605 0.27% 1,064,858
2014-08-04 2014-07-31 39.687 27,662 +1,149 0.28% 1,097,817
2014-08-01 2014-07-30 37.041 26,513 -847 0.27% 982,069
2014-07-31 2014-07-29 36.710 27,360 -604 0.28% 1,004,394
2014-07-30 2014-07-28 36.710 27,964 -605 0.28% 1,026,567
2014-07-29 2014-07-25 37.702 28,569 +786 0.29% 1,077,122
2014-07-28 2014-07-24 37.041 27,783 -2,177 0.28% 1,029,111
2014-07-25 2014-07-23 36.710 29,960 +4,112 0.30% 1,099,841
2014-07-24 2014-07-22 36.380 25,848 +3,568 0.26% 940,340
2014-07-23 2014-07-21 42.002 22,280 -2,479 0.22% 935,802
2014-07-22 2014-07-18 41.340 24,759 -2,480 0.25% 1,023,548
2014-07-21 2014-07-17 36.049 27,239 +787 0.27% 981,935
2014-07-08 2014-07-04 58.869 26,452 -9,555 0.27% 1,557,197
2014-07-07 2014-07-03 28.773 36,007 +1,149 0.36% 1,036,028
2014-07-04 2014-07-02 20.505 34,858 -786 0.35% 714,758
2014-06-30 2014-06-26 18.851 35,644 -424 0.36% 671,934
2014-06-26 2014-06-24 18.851 36,068 -6,047 0.36% 679,927
2014-06-25 2014-06-23 18.521 42,115 +11,127 0.42% 779,992
2014-06-24 2014-06-20 21.497 30,988 +302 0.31% 666,150
2014-06-17 2014-06-13 23.812 30,686 +5,690 0.31% 730,698
2014-06-16 2014-06-12 24.474 24,996 -181 0.38% 611,741
2014-06-09 2014-06-05 23.151 25,177 +1,512 0.38% 582,864
2014-06-06 2014-06-04 23.481 23,665 -1,573 0.36% 555,687
2014-06-05 2014-06-03 24.474 25,238 -604 0.38% 617,663
2014-06-04 2014-05-30 25.796 25,842 +3,023 0.39% 666,631
2014-05-23 2014-05-21 28.112 22,819 -302 0.34% 641,476
2014-05-15 2014-05-13 29.434 23,121 -121 0.35% 680,553
2014-05-13 2014-05-09 30.427 23,242 +61 0.35% 707,174
2014-05-12 2014-05-08 29.765 23,181 +241 0.35% 689,985
2014-05-09 2014-05-07 30.427 22,940 +303 0.35% 697,985
2014-05-07 2014-05-02 30.427 22,637 -1,028 0.34% 688,766
2014-05-05 2014-04-30 25.785 23,665 -5,525 0.36% 610,207
2014-04-28 2014-04-24 28.879 29,190 -233 0.34% 842,991
2014-04-22 2014-04-16 33.521 29,423 -77 0.35% 986,282
2014-04-17 2014-04-15 34.036 29,500 +776 0.35% 1,004,077
2014-04-16 2014-04-14 33.779 28,724 -776 0.34% 970,258
2014-04-10 2014-04-08 29.395 29,500 -465 0.35% 867,157
2014-04-01 2014-03-28 28.879 29,965 -621 0.38% 865,373
2014-03-28 2014-03-26 30.169 30,586 +465 0.39% 922,740
2014-03-27 2014-03-25 29.653 30,121 -310 0.38% 893,178
2014-03-26 2014-03-24 31.458 30,431 -698 0.39% 957,298
2014-03-24 2014-03-20 31.716 31,129 +465 0.40% 987,282
2014-03-21 2014-03-19 32.747 30,664 +311 0.39% 1,004,161
2014-03-13 2014-03-11 33.779 30,353 +77 0.39% 1,025,283
2014-03-11 2014-03-07 33.521 30,276 -388 0.39% 1,014,876
2014-03-07 2014-03-05 33.521 30,664 -853 0.39% 1,027,882
2014-03-05 2014-03-03 29.395 31,517 -6,205 0.40% 926,447
2014-02-28 2014-02-26 29.137 37,722 +2,405 0.48% 1,099,117
2014-02-27 2014-02-25 30.169 35,317 +4,111 0.45% 1,065,468
2014-02-26 2014-02-24 30.942 31,206 +775 0.40% 965,584
2014-02-25 2014-02-21 32.489 30,431 -620 0.39% 988,684
2014-02-24 2014-02-20 32.489 31,051 -1,164 0.40% 1,008,828
2014-02-21 2014-02-19 35.584 32,215 -4,188 0.41% 1,146,326
2014-02-19 2014-02-17 22.949 36,403 +775 0.46% 835,407
2014-02-18 2014-02-14 22.691 35,628 -698 0.45% 808,435
2014-02-13 2014-02-11 25.012 36,326 +2,870 0.46% 908,574
2014-02-12 2014-02-10 25.270 33,456 +310 0.43% 845,417
2014-01-29 2014-01-27 26.043 33,146 +776 0.42% 863,224
2014-01-27 2014-01-23 28.106 32,370 -776 0.41% 909,788
2014-01-16 2014-01-14 27.332 33,146 +311 0.42% 905,958
2014-01-15 2014-01-13 28.106 32,835 +775 0.42% 922,857
2014-01-14 2014-01-10 29.137 32,060 -310 0.41% 934,142
2014-01-10 2014-01-08 28.622 32,370 +388 0.41% 926,481
2014-01-09 2014-01-07 29.137 31,982 -776 0.41% 931,869
2014-01-06 2014-01-02 29.653 32,758 -388 0.42% 971,373
2014-01-03 2013-12-31 28.364 33,146 +388 0.42% 940,145
2014-01-02 2013-12-27 27.590 32,758 +698 0.42% 903,799
2013-12-30 2013-12-24 27.074 32,060 -388 0.41% 868,008
2013-12-27 2013-12-20 26.817 32,448 -77 0.41% 870,146
2013-12-23 2013-12-19 27.590 32,525 +388 0.41% 897,371
2013-12-20 2013-12-18 28.879 32,137 +310 0.41% 928,099
2013-12-19 2013-12-17 30.427 31,827 -465 0.41% 968,386
2013-12-18 2013-12-16 30.169 32,292 -621 0.41% 974,208
2013-12-17 2013-12-13 31.458 32,913 +611 0.42% 1,035,376
2013-12-16 2013-12-12 31.716 32,302 -233 0.41% 1,024,485
2013-12-13 2013-12-11 32.747 32,535 -2,327 0.42% 1,065,431
2013-12-12 2013-12-10 31.716 34,862 +1,474 0.44% 1,105,677
2013-12-11 2013-12-09 33.779 33,388 -12,100 0.43% 1,127,801
2013-11-27 2013-11-25 43.835 45,488 +6,670 0.58% 1,993,961
2013-11-26 2013-11-22 37.646 38,818 -77 0.50% 1,461,359
2013-11-22 2013-11-20 39.194 38,895 -310 0.50% 1,524,433
2013-11-21 2013-11-19 38.936 39,205 +387 0.50% 1,526,474
2013-11-19 2013-11-15 38.678 38,818 +621 0.50% 1,501,396
2013-11-18 2013-11-14 38.162 38,197 -4,266 0.49% 1,457,679
2013-11-15 2013-11-13 38.678 42,463 +5,042 0.54% 1,642,377
2013-11-14 2013-11-12 34.552 37,421 -1,164 0.48% 1,292,978
2013-11-13 2013-11-11 35.584 38,585 +1,396 0.49% 1,372,994
2013-11-12 2013-11-08 38.162 37,189 -1,396 0.47% 1,419,212
2013-11-11 2013-11-07 39.194 38,585 -2,017 0.49% 1,512,283
2013-11-08 2013-11-06 47.703 40,602 +4,344 0.52% 1,936,824
2013-11-07 2013-11-05 52.860 36,258 +853 0.46% 1,916,587
2013-11-06 2013-11-04 55.438 35,405 +17,780 0.45% 1,962,791
2013-11-04 2013-10-31 58.790 17,625 +310 0.45% 1,036,179
2013-11-01 2013-10-30 62.658 17,315 +466 0.44% 1,084,925
2013-10-31 2013-10-29 62.916 16,849 -621 0.43% 1,060,071
2013-10-30 2013-10-28 58.017 17,470 +5,507 0.46% 1,013,553
2013-10-29 2013-10-25 63.174 11,963 -15,530 0.32% 755,748
2013-10-28 2013-10-24 63.174 27,493 -1,086 0.36% 1,736,837
2013-10-25 2013-10-23 56.083 28,579 +310 0.38% 1,602,792
2013-10-23 2013-10-21 58.017 28,269 -155 0.37% 1,640,076
2013-10-22 2013-10-18 56.727 28,424 +776 0.38% 1,612,422
2013-10-21 2013-10-17 58.017 27,648 +620 0.37% 1,604,047
2013-10-18 2013-10-16 56.727 27,028 -1,551 0.36% 1,533,231
2013-10-17 2013-10-15 55.438 28,579 -466 0.38% 1,584,369
2013-10-16 2013-10-11 55.438 29,045 +931 0.38% 1,610,203
2013-10-15 2013-10-10 55.438 28,114 +3,723 0.37% 1,558,590
2013-10-11 2013-10-09 58.661 24,391 +466 0.32% 1,430,810
2013-10-10 2013-10-08 60.595 23,925 -155 0.32% 1,449,742
2013-10-09 2013-10-07 59.951 24,080 -3,724 0.32% 1,443,612
2013-10-08 2013-10-04 56.083 27,804 +50 0.37% 1,559,328
2013-10-07 2013-10-03 50.926 27,754 +310 0.37% 1,413,395
2013-10-02 2013-09-27 52.860 27,444 +310 0.36% 1,450,682
2013-09-30 2013-09-26 54.794 27,134 -155 0.36% 1,486,770
2013-09-27 2013-09-25 56.083 27,289 +1,706 0.36% 1,530,445
2013-09-26 2013-09-24 56.083 25,583 +776 0.34% 1,434,768
2013-09-25 2013-09-23 58.017 24,807 -465 0.33% 1,439,222
2013-09-24 2013-09-19 56.727 25,272 -9,308 0.33% 1,433,617
2013-09-23 2013-09-18 58.017 34,580 -2,792 0.46% 2,006,219
2013-09-19 2013-09-17 58.017 37,372 +1,861 0.49% 2,168,202
2013-09-18 2013-09-16 55.438 35,511 +19,546 0.47% 1,968,667
2013-09-16 2013-09-12 45.124 15,965 +155 0.21% 720,407
2013-09-11 2013-09-09 47.058 15,810 +466 0.21% 743,988
2013-09-10 2013-09-06 47.703 15,344 -310 0.20% 731,950
2013-09-03 2013-08-30 50.281 15,654 -156 0.21% 787,102
2013-08-30 2013-08-28 48.992 15,810 -155 0.21% 774,562
2013-08-27 2013-08-23 48.992 15,965 +466 0.21% 782,156
2013-08-21 2013-08-19 49.637 15,499 -931 0.21% 769,317
2013-08-20 2013-08-16 50.926 16,430 -5,119 0.22% 836,711
2013-08-19 2013-08-15 52.215 21,549 +5,895 0.29% 1,125,183
2013-08-15 2013-08-12 52.860 15,654 +1,551 0.21% 827,466
2013-08-12 2013-08-08 53.504 14,103 -621 0.19% 754,572
2013-08-09 2013-08-07 52.215 14,724 -6,050 0.19% 768,815
2013-08-07 2013-08-05 52.215 20,774 +466 0.27% 1,084,716
2013-08-06 2013-08-02 53.504 20,308 +775 0.27% 1,086,566
2013-08-05 2013-08-01 55.438 19,533 -1,241 0.26% 1,082,875
2013-08-02 2013-07-31 52.860 20,774 +466 0.27% 1,098,108
2013-08-01 2013-07-30 55.438 20,308 -155 0.27% 1,125,840
2013-07-31 2013-07-29 55.438 20,463 +6,050 0.27% 1,134,433
2013-07-30 2013-07-26 56.727 14,413 -156 0.20% 817,613
2013-07-29 2013-07-25 56.083 14,569 +1,397 0.20% 817,071
2013-07-26 2013-07-24 55.438 13,172 -156 0.18% 730,232
2013-07-25 2013-07-23 52.860 13,328 +6,671 0.18% 704,514
2013-07-24 2013-07-22 56.083 6,657 -465 0.09% 373,344
2013-07-19 2013-07-17 46.413 7,122 -621 0.10% 330,556
2013-07-18 2013-07-16 45.769 7,743 +621 0.11% 354,388
2013-07-17 2013-07-15 45.124 7,122 -1,862 0.10% 321,374
2013-07-16 2013-07-12 46.413 8,984 -1,086 0.12% 416,978
2013-07-15 2013-07-11 50.281 10,070 +3,258 0.14% 506,332
2013-07-11 2013-07-09 48.992 6,812 -1,241 0.09% 333,733
2013-07-10 2013-07-08 48.992 8,053 -1,862 0.11% 394,532
2013-07-09 2013-07-05 52.215 9,915 +3,413 0.13% 517,713
2013-07-08 2013-07-04 48.347 6,502 -620 0.09% 314,354
2013-07-04 2013-07-02 50.926 7,122 -776 0.10% 362,694
2013-07-03 2013-06-28 54.149 7,898 +465 0.11% 427,669
2013-07-02 2013-06-27 59.306 7,433 -620 0.10% 440,822
2013-06-27 2013-06-25 39.322 8,053 -7,291 0.11% 316,664
2013-06-24 2013-06-20 41.256 15,344 +931 0.23% 633,038
2013-06-20 2013-06-18 43.190 14,413 -311 0.22% 622,501
2013-06-19 2013-06-17 43.190 14,724 -1,861 0.22% 635,933
2013-06-17 2013-06-13 41.901 16,585 +310 0.25% 694,928
2013-06-14 2013-06-11 41.256 16,275 +776 0.25% 671,447
2013-06-13 2013-06-10 44.480 15,499 -1,396 0.24% 689,388
2013-06-11 2013-06-07 46.413 16,895 +310 0.26% 784,154
2013-06-10 2013-06-06 45.124 16,585 +2,172 0.25% 748,384
2013-06-07 2013-06-05 47.058 14,413 +7,135 0.22% 678,247
2013-06-06 2013-06-04 43.835 7,278 +776 0.11% 319,030
2013-06-05 2013-06-03 48.992 6,502 +310 0.10% 318,546
2013-06-04 2013-05-31 49.637 6,192 +311 0.09% 307,350
2013-06-03 2013-05-30 52.860 5,881 +465 0.09% 310,868
2013-05-31 2013-05-29 54.794 5,416 +155 0.08% 296,762
2013-05-30 2013-05-28 61.885 5,261 -155 0.09% 325,575
2013-05-28 2013-05-24 63.174 5,416 +465 0.09% 342,149
2013-05-21 2013-05-16 68.331 4,951 +776 0.08% 338,306
2013-05-16 2013-05-14 72.199 4,175 -465 0.07% 301,429
2013-05-15 2013-05-13 69.620 4,640 +620 0.08% 323,037
2013-05-10 2013-05-08 76.066 4,020 -155 0.07% 305,787
2013-04-24 2013-04-22 87.670 4,175 -20 0.07% 366,021
2013-04-23 2013-04-19 85.091 4,195 +155 0.07% 356,958
2013-04-19 2013-04-17 88.959 4,040 -155 0.07% 359,394
2013-04-18 2013-04-16 74.777 4,195 +155 0.07% 313,690
2013-04-17 2013-04-15 70.909 4,040 +466 0.07% 286,474
2013-04-15 2013-04-11 73.488 3,574 +155 0.06% 262,646
2013-04-12 2013-04-10 73.488 3,419 -1,241 0.06% 251,255
2013-04-11 2013-04-09 82.513 4,660 +776 0.15% 384,509
2013-04-09 2013-04-05 86.381 3,884 +775 0.13% 335,502
2013-04-05 2013-04-02 90.248 3,109 -620 0.10% 280,582
2013-04-03 2013-03-28 88.959 3,729 -155 0.12% 331,728
2013-03-28 2013-03-26 92.827 3,884 +57 0.13% 360,539
2013-03-26 2013-03-22 107.009 3,827 -466 0.12% 409,522
2013-03-25 2013-03-21 109.587 4,293 +155 0.16% 470,458
2013-03-15 2013-03-13 97.984 4,138 -465 0.16% 405,457
2013-03-14 2013-03-12 105.719 4,603 -155 0.17% 486,626
2013-03-13 2013-03-11 113.455 4,758 +310 0.18% 539,819
2013-03-12 2013-03-08 117.323 4,448 -20 0.17% 521,852
2013-03-11 2013-03-07 110.876 4,468 +311 0.17% 495,396
2013-03-08 2013-03-06 113.455 4,157 -466 0.16% 471,632
2013-03-05 2013-03-01 81.223 4,623 -793 0.17% 375,496
2013-03-04 2013-02-28 76.066 5,416 -621 0.20% 411,976
2013-03-01 2013-02-27 74.777 6,037 +466 0.23% 451,430
2013-02-28 2013-02-26 73.488 5,571 -1,707 0.21% 409,401
2013-02-27 2013-02-25 73.488 7,278 -310 0.28% 534,845
2013-02-26 2013-02-22 65.752 7,588 +2,017 0.29% 498,929
2013-02-25 2013-02-21 77.356 5,571 +775 0.21% 430,948
2013-02-22 2013-02-20 78.645 4,796 -1,085 0.18% 377,181
2013-02-21 2013-02-19 74.777 5,881 -2,482 0.22% 439,764
2013-02-20 2013-02-18 76.066 8,363 +2,792 0.32% 636,143
2013-02-19 2013-02-15 48.347 5,571 -310 0.21% 269,343
2013-02-08 2013-02-06 41.256 5,881 -108 0.22% 242,629
2013-02-07 2013-02-05 39.967 5,989 -156 0.23% 239,363
2013-02-06 2013-02-04 36.744 6,145 +307 0.23% 225,792
2013-02-04 2013-01-31 39.322 5,838 -485 0.22% 229,565
2013-02-01 2013-01-30 41.901 6,323 -2,327 0.24% 264,940
2013-01-31 2013-01-29 34.165 8,650 -1,241 0.33% 295,531
2013-01-28 2013-01-24 31.071 9,891 -3,723 0.37% 307,325
2013-01-16 2013-01-14 32.232 13,614 -1,396 0.52% 438,800
2013-01-15 2013-01-11 33.521 15,010 +1,241 0.57% 503,147
2013-01-09 2013-01-07 30.040 13,769 +1,241 0.52% 413,618
2013-01-07 2013-01-03 30.298 12,528 +155 0.47% 379,569
2013-01-04 2013-01-02 30.040 12,373 -621 0.47% 371,682
2013-01-03 2012-12-31 30.942 12,994 -155 0.49% 402,064
2013-01-02 2012-12-27 32.103 13,149 -776 0.50% 422,117
2012-12-18 2012-12-14 33.521 13,925 -310 0.53% 466,777
2012-12-17 2012-12-13 34.810 14,235 +2,637 0.54% 495,521
2012-11-16 2012-11-14 26.430 11,598 -155 0.44% 306,533
2012-11-07 2012-11-05 29.524 11,753 -155 0.44% 346,997
2012-11-01 2012-10-30 26.559 11,908 +310 0.45% 316,262
2012-10-30 2012-10-26 29.524 11,598 +155 0.45% 342,420
2012-09-13 2012-09-11 30.942 11,443 +1,707 0.44% 354,072
2012-09-06 2012-09-04 33.521 9,736 -155 0.38% 326,358
2012-08-21 2012-08-17 32.232 9,891 -621 0.39% 318,802
2012-08-17 2012-08-15 30.813 10,512 -155 0.42% 323,910
2012-08-14 2012-08-10 29.653 10,667 +621 0.42% 316,309
2012-08-13 2012-08-09 33.521 10,046 -466 0.40% 336,750
2012-07-30 2012-07-26 21.144 10,512 +466 0.42% 222,265
2012-07-27 2012-07-25 24.625 10,046 -155 0.40% 247,382
2012-07-20 2012-07-18 25.785 10,201 +155 0.40% 263,035
2012-06-22 2012-06-20 30.684 10,046 +310 0.40% 308,256
2012-05-14 2012-05-10 30.298 9,736 -155 0.39% 294,978
2012-05-09 2012-05-07 30.298 9,891 +465 0.39% 299,674
2012-05-04 2012-05-02 33.521 9,426 +155 0.38% 315,967
2012-04-18 2012-04-16 36.099 9,271 +1,862 0.38% 334,677
2012-03-27 2012-03-23 43.190 7,409 +2,482 0.30% 319,997
2012-03-26 2012-03-22 43.190 4,927 -776 0.20% 212,798
2012-03-23 2012-03-21 52.215 5,703 -1,094 0.23% 297,783
2012-02-22 2012-02-20 45.124 6,797 -310 0.28% 306,709
2012-02-17 2012-02-15 45.124 7,107 -2,172 0.29% 320,697
2012-02-08 2012-02-06 39.967 9,279 +466 0.38% 370,855
2012-02-07 2012-02-03 37.389 8,813 -931 0.36% 329,506
2012-02-06 2012-02-02 39.322 9,744 -465 0.40% 383,158
2012-01-27 2012-01-20 43.190 10,209 -156 0.42% 440,929
2012-01-18 2012-01-16 45.124 10,365 +1,397 0.43% 467,712
2012-01-12 2012-01-10 39.322 8,968 +155 0.37% 352,644
2012-01-10 2012-01-06 39.322 8,813 -155 0.36% 346,549
2012-01-06 2012-01-04 39.967 8,968 +155 0.37% 358,425
2011-12-19 2011-12-15 41.256 8,813 +155 0.36% 363,592
2011-12-15 2011-12-13 44.480 8,658 +465 0.36% 385,104
2011-12-13 2011-12-09 50.281 8,193 +155 0.34% 411,954
2011-12-09 2011-12-07 52.860 8,038 -620 0.33% 424,886
2011-12-08 2011-12-06 54.149 8,658 +155 0.36% 468,822
2011-12-07 2011-12-05 58.661 8,503 -1,706 0.35% 498,798
2011-11-30 2011-11-28 62.529 10,209 +1,396 0.42% 638,360
2011-11-29 2011-11-25 61.240 8,813 -931 0.36% 539,707
2011-11-28 2011-11-24 62.529 9,744 +155 0.40% 609,284
2011-11-25 2011-11-23 65.752 9,589 -726 0.39% 630,499
2011-11-24 2011-11-22 73.488 10,315 +1,551 0.42% 758,028
2011-11-23 2011-11-21 86.381 8,764 +155 0.36% 757,039
2011-11-21 2011-11-17 96.695 8,609 +776 0.35% 832,444
2011-11-18 2011-11-16 96.695 7,833 +155 0.32% 757,409
2011-11-17 2011-11-15 99.273 7,678 -621 0.32% 762,219
2011-11-16 2011-11-14 95.405 8,299 +310 0.34% 791,769
2011-11-15 2011-11-11 96.695 7,989 +140 0.33% 772,493
2011-11-14 2011-11-10 99.273 7,849 -466 0.32% 779,195
2011-11-11 2011-11-09 110.876 8,315 -620 0.34% 921,938
2011-11-10 2011-11-08 95.405 8,935 +1,608 0.37% 852,447
2011-11-09 2011-11-07 110.876 7,327 +2,309 0.30% 812,392
2011-11-08 2011-11-04 131.505 5,018 +1,522 0.21% 659,890
2011-11-02 2011-10-31 295.270 3,496 +44 0.14% 1,032,264
2011-10-14 2011-10-12 295.270 3,452 -44 0.54% 1,019,272
2011-10-13 2011-10-11 295.270 3,496 +3,059 0.54% 1,032,264
2011-10-11 2011-10-07 295.270 437 -3,059 0.07% 129,033
2009-04-29 2009-04-27 295.270 3,496 -50 0.54% 1,032,264
2009-04-28 2009-04-24 315.634 3,546 +158 0.55% 1,119,237
2009-04-24 2009-04-22 290.179 3,388 +98 0.52% 983,127
2009-04-23 2009-04-21 300.361 3,290 -49 0.51% 988,188
2009-04-21 2009-04-17 305.452 3,339 +196 0.52% 1,019,904
2009-04-20 2009-04-16 290.179 3,143 +118 0.49% 912,033
2009-04-09 2009-04-07 264.725 3,025 -24 0.47% 800,793
2009-04-07 2009-04-03 248.434 3,049 -257 0.47% 757,476
2009-04-06 2009-04-02 245.380 3,306 +255 0.51% 811,225
2009-04-03 2009-04-01 238.252 3,051 -70 0.47% 726,908
2009-04-02 2009-03-31 239.271 3,121 +196 0.48% 746,764
2009-04-01 2009-03-30 241.307 2,925 -149 0.45% 705,823
2009-03-31 2009-03-27 234.180 3,074 -230 0.48% 719,868
2009-03-30 2009-03-26 217.889 3,304 +147 0.51% 719,905
2009-03-27 2009-03-25 197.526 3,157 +40 0.49% 623,588
2009-03-25 2009-03-23 190.398 3,117 +31 0.48% 593,472
2009-03-24 2009-03-20 179.198 3,086 -71 0.48% 553,006
2009-03-23 2009-03-19 183.271 3,157 -27 0.49% 578,587
2009-03-13 2009-03-11 197.526 3,184 +20 0.49% 628,921
2009-03-12 2009-03-10 197.526 3,164 -32 0.49% 624,971
2009-03-11 2009-03-09 193.453 3,196 +18 0.50% 618,275
2009-03-10 2009-03-06 216.871 3,178 -12 0.49% 689,215
2009-03-06 2009-03-04 210.762 3,190 -47 0.50% 672,330
2009-03-05 2009-03-03 204.653 3,237 -49 0.50% 662,461
2009-03-04 2009-03-02 204.653 3,286 +98 0.51% 672,489
2009-02-27 2009-02-25 252.507 3,188 -283 0.50% 804,992
2009-02-26 2009-02-24 247.416 3,471 +49 0.54% 858,781
2009-02-24 2009-02-20 259.634 3,422 +6 0.53% 888,468
2009-02-23 2009-02-19 259.634 3,416 +297 0.53% 886,910
2009-02-20 2009-02-18 279.998 3,119 -6 0.49% 873,312
2009-02-19 2009-02-17 274.907 3,125 -39 0.49% 859,083
2009-02-18 2009-02-16 290.179 3,164 +88 0.49% 918,127
2009-02-17 2009-02-13 250.470 3,076 +220 0.48% 770,447
2009-02-16 2009-02-12 274.907 2,856 +59 0.45% 785,133
2009-02-13 2009-02-11 305.452 2,797 +442 0.44% 854,349
2009-02-12 2009-02-10 295.270 2,355 +642 0.37% 695,361
2009-01-09 2009-01-07 432.723 1,713 +171 0.28% 741,255
2009-01-07 2009-01-05 432.723 1,542 +33 0.25% 667,260
2009-01-05 2008-12-31 407.269 1,509 +393 0.25% 614,569
2008-10-28 2008-10-24 325.815 1,116 +130 0.18% 363,610
2008-10-10 2008-10-08 529.450 986 +49 0.16% 522,038
2008-10-02 2008-09-29 519.268 937 -79 0.15% 486,554
2008-09-23 2008-09-19 483.632 1,016 +50 0.17% 491,370
2008-09-17 2008-09-12 498.905 966 -30 0.16% 481,942
2008-08-28 2008-08-26 559.995 996 +67 0.16% 557,755
2008-08-04 2008-07-31 631.267 929 -10 0.15% 586,447
2008-07-18 2008-07-16 651.631 939 -2 0.16% 611,881
2008-06-06 2008-06-04 687.267 941 -67 0.16% 646,718
2008-06-05 2008-06-03 696.812 1,008 -27 0.17% 702,386
2008-06-03 2008-05-30 696.812 1,035 +314 0.16% 721,200
2008-06-02 2008-05-29 715.903 721 -209 0.11% 516,166
2008-05-30 2008-05-28 706.357 930 -30 0.15% 656,912
2008-04-25 2008-04-23 725.448 960 -104 0.15% 696,430
2008-04-24 2008-04-22 696.812 1,064 -369 0.17% 741,408
2008-04-21 2008-04-17 620.449 1,433 +400 0.23% 889,103
2008-04-09 2008-04-07 629.994 1,033 +210 0.16% 650,784
2008-03-18 2008-03-14 706.357 823 +21 0.13% 581,332
2008-02-25 2008-02-21 763.630 802 -105 0.13% 612,431
2008-02-22 2008-02-20 763.630 907 +105 0.14% 692,612
2008-02-04 2008-01-31 620.449 802 -7 0.13% 497,600
2008-01-15 2008-01-11 658.630 809 -188 0.13% 532,832
2008-01-14 2008-01-10 649.085 997 +148 0.16% 647,138
2008-01-11 2008-01-09 668.176 849 +179 0.13% 567,281
2007-12-14 2007-12-12 706.357 670 -158 0.11% 473,259
2007-12-13 2007-12-11 706.357 828 -209 0.13% 584,864
2007-12-12 2007-12-10 696.812 1,037 +209 0.16% 722,594
2007-12-11 2007-12-07 696.812 828 +398 0.13% 576,960
2007-11-16 2007-11-14 801.811 430 -31 0.07% 344,779
2007-11-05 2007-11-01 859.083 461 -31 0.07% 396,037
2007-10-26 2007-10-24 811.356 492 +31 0.08% 399,187
2007-10-25 2007-10-23 859.083 461 -4 0.07% 396,037
2007-10-17 2007-10-15 944.992 465 -4 0.07% 439,421
2007-10-16 2007-10-12 964.082 469 -42 0.07% 452,155
2007-10-15 2007-10-11 983.173 511 -126 0.08% 502,401
2007-10-12 2007-10-10 1002.264 637 +126 0.10% 638,442
2007-10-10 2007-10-08 849.538 511 -157 0.08% 434,114
2007-10-09 2007-10-05 859.083 668 +146 0.11% 573,868
2007-10-04 2007-10-02 859.083 522 +105 0.08% 448,441
2007-10-03 2007-09-28 849.538 417 -168 0.07% 354,257
2007-10-02 2007-09-27 849.538 585 +137 0.09% 496,980
2007-09-25 2007-09-21 897.265 448 +10 0.07% 401,975
2007-09-19 2007-09-17 1059.536 438 -21 0.07% 464,077
2007-09-12 2007-09-10 1088.172 459 -12 0.07% 499,471
2007-09-11 2007-09-07 1021.355 471 +23 0.07% 481,058
2007-09-06 2007-09-04 983.173 448 -63 0.07% 440,462
2007-08-31 2007-08-29 906.810 511 -105 0.08% 463,380
2007-08-30 2007-08-28 954.537 616 -105 0.10% 587,995
2007-08-29 2007-08-27 954.537 721 +126 0.11% 688,221
2007-08-28 2007-08-24 906.810 595 +42 0.09% 539,552
2007-08-27 2007-08-23 897.265 553 -157 0.09% 496,187
2007-08-24 2007-08-22 906.810 710 +188 0.11% 643,835
2007-08-23 2007-08-21 906.810 522 -188 0.08% 473,355
2007-08-22 2007-08-20 916.355 710 +188 0.11% 650,612
2007-08-21 2007-08-17 820.902 522 -21 0.08% 428,511
2007-08-20 2007-08-16 897.265 543 -33 0.09% 487,215
2007-08-16 2007-08-14 1049.991 576 -11 0.09% 604,795
2007-08-15 2007-08-13 1069.081 587 -52 0.09% 627,551
2007-08-13 2007-08-09 1126.354 639 +52 0.10% 719,740
2007-08-10 2007-08-08 1145.444 587 -104 0.09% 672,376
2007-08-09 2007-08-07 1145.444 691 +12 0.11% 791,502
2007-08-08 2007-08-06 1164.535 679 -12 0.11% 790,719
2007-08-07 2007-08-03 1259.989 691 -23 0.11% 870,652
2007-08-06 2007-08-02 1259.989 714 +2 0.11% 899,632
2007-08-03 2007-08-01 1317.261 712 +31 0.11% 937,890
2007-08-02 2007-07-31 1364.988 681 -23 0.11% 929,557
2007-08-01 2007-07-30 1317.261 704 -10 0.11% 927,352
2007-07-27 2007-07-25 1374.533 714 +20 0.12% 981,417
2007-07-26 2007-07-24 1374.533 694 +42 0.11% 953,926
2007-07-25 2007-07-23 1374.533 652 -102 0.11% 896,196
2007-07-24 2007-07-20 1384.079 754 +31 0.12% 1,043,595
2007-07-23 2007-07-19 1412.715 723 -21 0.12% 1,021,393
2007-07-20 2007-07-18 1288.625 744 +21 0.12% 958,737
2007-07-18 2007-07-16 1240.898 723 -12 0.12% 897,169
2007-07-17 2007-07-13 1240.898 735 -32 0.12% 912,060
2007-07-16 2007-07-12 1240.898 767 -21 0.13% 951,769
2007-07-13 2007-07-11 1269.534 788 +11 0.13% 1,000,393
2007-07-11 2007-07-09 1307.716 777 +14 0.13% 1,016,095
2007-07-10 2007-07-06 1288.625 763 +9 0.12% 983,221
2007-07-06 2007-07-04 1317.261 754 +31 0.12% 993,215
2007-06-29 2007-06-27 1364.988 723 +53 0.14% 986,886
2007-06-28 2007-06-26 1393.624 670 -185 0.13% 933,728
2007-06-26 2007-06-22 1412.715 855 0.16% 1,207,871

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top