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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.580 850,980 +0 0.28% 493,568
2025-10-13 2025-10-09 0.540 850,980 +0 0.28% 459,529
2025-10-10 2025-10-08 0.540 850,980 +0 0.28% 459,529
2025-10-09 2025-10-06 0.510 850,980 +0 0.28% 434,000
2025-10-08 2025-10-03 0.480 850,980 -3,050 0.28% 408,470
2025-08-25 2025-08-21 0.460 854,030 -100 0.28% 392,854
2025-07-15 2025-07-11 0.570 854,130 -3,000 0.28% 486,854
2025-06-18 2025-06-16 0.650 857,130 -16,000 0.28% 557,134
2025-06-16 2025-06-12 0.660 873,130 -24,000 0.29% 576,266
2025-06-11 2025-06-09 0.700 897,130 -16,311 0.30% 627,991
2025-06-10 2025-06-06 0.550 913,441 -12,000 0.30% 502,393
2025-04-09 2025-04-07 0.400 925,441 +12,000 0.31% 370,176
2025-04-01 2025-03-28 0.480 913,441 +20,000 0.30% 438,452
2025-02-13 2025-02-11 0.520 893,441 -1,750 0.35% 464,589
2025-01-03 2024-12-31 0.580 895,191 -190 0.35% 519,211
2024-03-22 2024-03-20 0.770 895,381 +20,000 0.39% 689,443
2024-02-22 2024-02-20 1.170 875,381 -20,000 0.38% 1,024,196
2024-02-08 2024-02-06 1.090 895,381 -4,000 0.39% 975,965
2024-02-07 2024-02-05 1.080 899,381 -4,000 0.39% 971,331
2024-02-06 2024-02-02 1.070 903,381 +8,000 0.39% 966,618
2024-01-19 2024-01-17 1.100 895,381 -12,000 0.39% 984,919
2024-01-17 2024-01-15 1.140 907,381 -1 0.39% 1,034,414
2023-12-28 2023-12-22 0.830 907,382 +12,000 0.39% 753,127
2023-11-23 2023-11-21 0.950 895,382 -450 0.39% 850,613
2023-11-17 2023-11-15 1.200 895,832 -8,000 0.39% 1,074,998
2023-11-16 2023-11-14 1.200 903,832 +8,000 0.39% 1,084,598
2023-11-15 2023-11-13 1.020 895,832 -4,000 0.39% 913,749
2023-11-14 2023-11-10 1.020 899,832 -16,000 0.39% 917,829
2023-11-13 2023-11-09 1.050 915,832 -16,000 0.39% 961,624
2023-11-10 2023-11-08 0.990 931,832 +16,000 0.40% 922,514
2023-11-01 2023-10-30 0.680 915,832 -350 0.39% 622,766
2023-10-24 2023-10-19 0.690 916,182 -8,000 0.39% 632,166
2023-10-20 2023-10-18 0.720 924,182 +8,000 0.40% 665,411
2023-10-13 2023-10-11 0.700 916,182 +168,440 0.39% 641,327
2023-10-04 2023-09-29 0.790 747,742 -15,260 0.32% 590,716
2023-10-03 2023-09-28 0.730 763,002 +8,000 0.33% 556,991
2023-09-26 2023-09-22 0.700 755,002 -8,000 0.65% 528,501
2023-09-25 2023-09-21 0.700 763,002 +8,000 0.66% 534,101
2023-09-06 2023-09-04 0.882 755,002 +87,116 0.65% 665,715
2023-06-08 2023-06-06 0.882 667,886 -1 0.65% 588,901
2023-05-19 2023-05-17 1.300 667,887 -15 0.65% 868,253
2023-03-13 2023-03-09 1.752 667,902 -3,539 0.65% 1,170,280
2023-02-06 2023-02-02 1.843 671,441 -7,077 0.65% 1,237,203
2023-02-01 2023-01-30 1.820 678,518 -3,538 0.66% 1,234,903
2023-01-30 2023-01-26 1.899 682,056 +7,077 0.66% 1,295,313
2023-01-26 2023-01-19 1.549 674,979 +7,077 0.66% 1,045,337
2023-01-19 2023-01-17 1.809 667,902 -3,539 0.65% 1,208,031
2023-01-18 2023-01-16 1.899 671,441 +60,154 0.65% 1,275,154
2023-01-16 2023-01-12 9.010 611,287 -7,404 0.60% 5,507,430
2023-01-03 2022-12-29 4.657 618,691 -14,154 0.60% 2,881,486
2022-12-30 2022-12-28 4.612 632,845 +10,615 0.62% 2,918,791
2022-12-22 2022-12-20 4.850 622,230 -357 0.61% 3,017,545
2022-12-07 2022-12-05 4.657 622,587 -115 0.61% 2,899,631
2022-12-05 2022-12-01 3.945 622,702 -663 0.61% 2,456,695
2022-12-01 2022-11-29 3.561 623,365 -20,685 0.61% 2,219,721
2022-11-29 2022-11-25 3.199 644,050 -177 0.63% 2,060,400
2022-11-10 2022-11-08 2.023 644,227 -17,693 0.63% 1,303,579
2022-10-19 2022-10-17 1.956 661,920 -29,413 0.64% 1,294,485
2022-10-17 2022-10-13 1.775 691,333 -17,692 0.67% 1,226,966
2022-10-10 2022-10-06 1.526 709,025 +17,028 0.69% 1,082,034
2022-10-03 2022-09-29 3.832 691,997 -1,327 0.67% 2,651,853
2022-09-27 2022-09-23 2.012 693,324 -19,903 0.68% 1,395,088
2022-09-22 2022-09-20 1.594 713,227 -17,693 0.69% 1,136,822
2022-09-21 2022-09-19 1.402 730,920 -17,692 0.71% 1,024,559
2022-09-14 2022-09-09 1.730 748,612 -7,077 0.73% 1,294,773
2022-09-07 2022-09-05 1.210 755,689 -1,106 0.74% 914,055
2022-08-23 2022-08-19 0.735 756,795 -3,538 0.74% 556,080
2022-06-16 2022-06-14 0.735 760,333 -221 0.74% 558,679
2022-05-05 2022-05-03 0.814 760,554 +35,384 1.57% 619,025
2022-04-11 2022-04-07 0.983 725,170 -221 1.50% 713,189
2022-03-24 2022-03-22 0.961 725,391 -3 1.50% 697,006
2022-03-15 2022-03-11 1.017 725,394 -45 1.50% 738,010
2022-03-10 2022-03-08 0.904 725,439 -2,653 1.50% 656,049
2022-02-25 2022-02-23 1.246 728,092 +47,578 1.50% 907,023
2022-02-24 2022-02-22 0.827 680,514 -4,135 1.50% 562,655
2022-02-23 2022-02-21 0.876 684,649 -316,867 1.51% 600,038
2022-02-21 2022-02-17 0.860 1,001,516 +12,095 1.51% 861,185
2021-12-29 2021-12-24 0.810 989,421 -13,304 1.50% 801,701
2021-12-28 2021-12-22 0.860 1,002,725 -10,885 1.52% 862,224
2021-12-07 2021-12-03 1.224 1,013,610 +2,419 1.53% 1,240,331
2021-12-02 2021-11-30 1.356 1,011,191 -2,419 1.53% 1,371,141
2021-11-23 2021-11-19 1.654 1,013,610 +2,419 1.53% 1,676,123
2021-11-08 2021-11-04 1.389 1,011,191 -4 1.53% 1,404,584
2021-10-28 2021-10-26 1.670 1,011,195 -8,092 1.53% 1,688,851
2021-09-30 2021-09-28 1.819 1,019,287 -181 1.54% 1,854,062
2021-09-23 2021-09-20 1.670 1,019,468 -1,361 1.54% 1,702,668
2021-08-12 2021-08-10 1.951 1,020,829 +2,409 1.69% 1,991,912
2021-05-11 2021-05-07 2.084 1,018,420 +26,608 1.78% 2,121,937
2021-04-23 2021-04-21 2.547 991,812 +30,237 1.73% 2,525,720
2021-03-31 2021-03-29 2.811 961,575 -326 1.68% 2,703,132
2021-03-19 2021-03-17 2.728 961,901 +7,256 1.68% 2,624,517
2021-03-10 2021-03-08 2.910 954,645 +6,048 1.67% 2,778,367
2021-02-25 2021-02-23 3.258 948,597 +2,419 1.66% 3,090,175
2021-02-24 2021-02-22 3.291 946,178 -121 1.66% 3,113,587
2021-02-18 2021-02-16 3.588 946,299 -3,629 1.66% 3,395,652
2021-02-02 2021-01-29 3.225 949,928 +12,095 1.66% 3,063,095
2020-12-30 2020-12-28 3.406 937,833 -4,838 1.64% 3,194,683
2020-12-21 2020-12-17 3.456 942,671 -2,419 1.65% 3,257,928
2020-12-15 2020-12-11 3.473 945,090 -6,047 1.65% 3,281,917
2020-12-14 2020-12-10 3.539 951,137 -1,210 1.66% 3,365,828
2020-12-08 2020-12-04 3.952 952,347 +7,257 1.67% 3,763,815
2020-12-04 2020-12-02 5.292 945,090 -5,832 1.65% 5,001,016
2020-11-20 2020-11-18 3.291 950,922 -3 1.66% 3,129,198
2020-11-16 2020-11-12 3.307 950,925 -18 1.66% 3,144,933
2020-10-15 2020-10-12 3.886 950,943 -6,290 1.66% 3,695,366
2020-10-14 2020-10-09 3.704 957,233 -6,047 1.67% 3,545,690
2020-10-12 2020-10-08 3.737 963,280 -1,330 1.69% 3,599,947
2020-08-27 2020-08-25 3.241 964,610 +3,507 1.69% 3,126,388
2020-08-19 2020-08-17 3.208 961,103 -52,007 1.68% 3,083,236
2020-08-18 2020-08-14 3.109 1,013,110 +1,209 1.77% 3,149,558
2020-08-17 2020-08-13 3.092 1,011,901 +23,349 1.77% 3,129,066
2020-08-14 2020-08-12 2.977 988,552 +24,190 2.59% 2,942,437
2020-08-13 2020-08-11 3.010 964,362 +8,466 2.53% 2,902,329
2020-07-30 2020-07-28 3.092 955,896 -12,095 2.51% 2,955,884
2020-07-29 2020-07-27 2.927 967,991 +7,559 2.54% 2,833,216
2020-07-27 2020-07-23 2.977 960,432 -604 2.52% 2,858,737
2020-07-23 2020-07-21 3.043 961,036 -4,838 2.52% 2,924,102
2020-07-21 2020-07-17 2.977 965,874 +10,764 2.53% 2,874,935
2020-07-15 2020-07-13 2.811 955,110 +3,628 2.51% 2,684,958
2020-07-06 2020-07-02 3.307 951,482 -121 2.50% 3,146,775
2020-07-03 2020-06-30 3.307 951,603 -907 2.50% 3,147,175
2020-06-23 2020-06-19 3.307 952,510 -121 2.50% 3,150,175
2020-06-18 2020-06-16 3.307 952,631 -4,535 2.50% 3,150,575
2020-06-17 2020-06-15 3.307 957,166 -1,512 2.51% 3,165,573
2020-06-16 2020-06-12 3.307 958,678 +3,931 2.52% 3,170,574
2020-06-12 2020-06-10 3.307 954,747 +2,116 2.51% 3,157,573
2020-06-11 2020-06-09 3.307 952,631 -302 2.50% 3,150,575
2020-05-27 2020-05-25 3.307 952,933 +1,996 2.50% 3,151,574
2020-05-26 2020-05-22 3.307 950,937 +13,606 2.50% 3,144,972
2020-05-25 2020-05-21 3.969 937,331 -8,950 2.46% 3,719,969
2020-05-22 2020-05-20 4.299 946,281 +33,865 2.48% 4,068,446
2020-05-21 2020-05-19 4.299 912,416 +64,284 2.39% 3,922,847
2020-05-20 2020-05-18 4.299 848,132 +4,535 2.23% 3,646,464
2020-05-18 2020-05-14 4.961 843,597 +25,834 2.21% 4,184,961
2020-05-15 2020-05-13 5.292 817,763 +6,048 2.15% 4,327,256
2020-05-13 2020-05-11 5.622 811,715 +13,606 2.13% 4,563,705
2020-05-12 2020-05-08 5.622 798,109 +1,512 2.09% 4,487,208
2020-05-11 2020-05-07 5.292 796,597 +33,865 2.09% 4,215,254
2020-05-08 2020-05-06 5.953 762,732 -1,209 2.00% 4,540,562
2020-05-07 2020-05-05 5.953 763,941 +1,209 2.00% 4,547,759
2020-05-06 2020-05-04 5.622 762,732 +1,814 2.00% 4,288,308
2020-05-05 2020-04-29 5.953 760,918 -2,539 2.00% 4,529,763
2020-05-04 2020-04-28 6.614 763,457 +2,056 2.00% 5,049,864
2020-04-23 2020-04-21 7.276 761,401 +121 2.02% 5,539,891
2020-04-16 2020-04-14 8.930 761,280 +5,563 2.02% 6,797,877
2020-04-14 2020-04-08 8.930 755,717 -3,024 2.00% 6,748,202
2020-04-07 2020-04-03 7.607 758,741 +6,048 2.01% 5,771,471
2020-04-06 2020-04-02 7.937 752,693 +3,023 1.99% 5,974,399
2020-04-03 2020-04-01 7.937 749,670 +2,117 1.99% 5,950,404
2020-03-30 2020-03-26 9.591 747,553 +181 1.98% 7,169,768
2020-03-27 2020-03-25 9.591 747,372 +605 1.98% 7,168,032
2020-03-25 2020-03-23 7.276 746,767 -2,963 1.98% 5,433,415
2020-03-24 2020-03-20 7.276 749,730 -5,745 1.99% 5,454,974
2020-03-23 2020-03-19 5.622 755,475 +30,261 2.00% 4,247,507
2020-03-20 2020-03-18 5.292 725,214 +89,392 1.92% 3,837,525
2020-03-19 2020-03-17 4.961 635,822 +6,350 1.68% 3,154,219
2020-03-18 2020-03-16 4.961 629,472 +12,094 1.67% 3,122,718
2020-03-17 2020-03-13 5.622 617,378 +22,436 1.64% 3,471,084
2020-03-16 2020-03-12 6.284 594,942 +88,013 1.58% 3,738,465
2020-03-12 2020-03-10 6.614 506,929 +28,580 1.34% 3,353,067
2020-03-09 2020-03-05 8.599 478,349 +3,023 1.27% 4,113,233
2020-03-05 2020-03-03 9.260 475,326 +1,210 1.26% 4,401,642
2020-03-04 2020-03-02 8.930 474,116 +1,814 1.26% 4,233,636
2020-03-03 2020-02-28 8.930 472,302 -36 1.25% 4,217,437
2020-02-28 2020-02-26 9.260 472,338 -61 1.25% 4,373,972
2020-02-27 2020-02-25 9.260 472,399 +847 1.25% 4,374,537
2020-02-21 2020-02-19 11.906 471,552 -1,028 1.25% 5,614,320
2020-02-20 2020-02-18 8.930 472,580 +24,189 1.25% 4,219,920
2020-02-18 2020-02-14 9.260 448,391 +26,306 1.19% 4,152,217
2020-02-13 2020-02-11 9.922 422,085 +1,512 1.12% 4,187,803
2020-02-11 2020-02-07 10.583 420,573 +10,281 1.11% 4,450,988
2020-02-10 2020-02-06 10.914 410,292 +8,998 1.09% 4,477,876
2020-02-07 2020-02-05 10.914 401,294 +1,512 1.06% 4,379,673
2020-02-06 2020-02-04 10.583 399,782 +24,794 1.06% 4,230,954
2020-02-05 2020-02-03 11.245 374,988 +4,233 0.99% 4,216,590
2020-02-04 2020-01-31 11.575 370,755 +3,024 0.98% 4,291,609
2020-02-03 2020-01-30 11.245 367,731 +21,166 0.97% 4,134,988
2020-01-31 2020-01-29 11.906 346,565 +11,308 0.92% 4,126,219
2020-01-29 2020-01-22 12.567 335,257 +3,024 0.89% 4,213,340
2020-01-13 2020-01-09 12.567 332,233 -121 0.88% 4,175,336
2020-01-07 2020-01-03 13.229 332,354 -6 0.88% 4,396,692
2019-12-19 2019-12-17 12.898 332,360 +908 0.88% 4,286,852
2019-12-16 2019-12-12 12.898 331,452 -762 0.88% 4,275,140
2019-12-11 2019-12-09 13.229 332,214 -3,024 0.88% 4,394,840
2019-12-10 2019-12-06 11.575 335,238 -1,512 0.89% 3,880,488
2019-12-09 2019-12-05 11.575 336,750 +4,052 0.89% 3,897,990
2019-12-05 2019-12-03 11.575 332,698 +6,047 0.88% 3,851,087
2019-12-04 2019-12-02 11.245 326,651 +3,024 0.87% 3,673,060
2019-12-03 2019-11-29 12.237 323,627 +15,118 0.86% 3,960,149
2019-12-02 2019-11-28 11.906 308,509 +11,490 0.82% 3,673,123
2019-11-29 2019-11-27 12.237 297,019 +6,047 0.79% 3,634,553
2019-11-27 2019-11-25 13.229 290,972 +2,178 0.77% 3,849,252
2019-11-26 2019-11-22 13.560 288,794 +16,593 0.77% 3,915,950
2019-11-25 2019-11-21 14.221 272,201 +36,285 0.72% 3,871,001
2019-11-22 2019-11-20 14.552 235,916 +6,047 0.63% 3,433,011
2019-11-21 2019-11-19 14.552 229,869 +6,047 0.61% 3,345,016
2019-11-20 2019-11-18 14.221 223,822 +1,258 0.59% 3,182,998
2019-11-19 2019-11-15 14.883 222,564 -15,554 0.59% 3,312,322
2019-11-12 2019-11-08 15.875 238,118 +605 0.63% 3,780,059
2019-11-07 2019-11-05 16.205 237,513 +2,939 0.63% 3,849,006
2019-10-31 2019-10-29 16.867 234,574 -605 0.62% 3,956,536
2019-10-25 2019-10-23 16.867 235,179 -2,673 0.62% 3,966,741
2019-10-24 2019-10-22 16.867 237,852 -3,156 0.63% 4,011,826
2019-10-23 2019-10-21 18.190 241,008 -303 0.64% 4,383,886
2019-10-18 2019-10-16 15.213 241,311 +605 0.64% 3,671,132
2019-10-09 2019-10-04 17.528 240,706 +605 0.64% 4,219,178
2019-09-23 2019-09-19 19.513 240,101 +484 0.64% 4,685,016
2019-09-18 2019-09-16 19.843 239,617 -1,815 0.63% 4,754,819
2019-09-12 2019-09-10 19.843 241,432 +1,815 0.64% 4,790,835
2019-09-10 2019-09-06 20.174 239,617 -11 0.63% 4,834,066
2019-09-09 2019-09-05 19.843 239,628 -242 0.64% 4,755,037
2019-09-06 2019-09-04 19.182 239,870 +908 0.64% 4,601,178
2019-09-04 2019-09-02 18.851 238,962 +157 0.63% 4,504,730
2019-08-29 2019-08-27 20.174 238,805 -17,598 0.63% 4,817,684
2019-08-27 2019-08-23 21.828 256,403 +3,024 0.68% 5,596,701
2019-08-26 2019-08-22 21.497 253,379 -605 0.67% 5,446,896
2019-08-16 2019-08-14 20.174 253,984 -242 0.67% 5,123,908
2019-08-12 2019-08-08 20.174 254,226 +605 0.67% 5,128,790
2019-08-09 2019-08-07 20.174 253,621 +514 0.67% 5,116,584
2019-08-01 2019-07-30 22.158 253,107 +302 0.67% 5,608,466
2019-07-29 2019-07-25 24.804 252,805 -2,769 0.67% 6,270,642
2019-07-24 2019-07-22 22.820 255,574 -363 0.68% 5,832,179
2019-07-23 2019-07-19 23.151 255,937 +3,024 0.68% 5,925,107
2019-07-19 2019-07-17 22.489 252,913 +4,656 0.67% 5,687,811
2019-07-16 2019-07-12 21.828 248,257 +3,931 0.66% 5,418,893
2019-07-11 2019-07-09 21.166 244,326 +3,144 0.65% 5,171,479
2019-07-10 2019-07-08 21.497 241,182 +1,295 0.64% 5,184,697
2019-07-08 2019-07-04 21.828 239,887 +302 0.64% 5,236,194
2019-07-05 2019-07-03 21.497 239,585 +7,075 0.63% 5,150,366
2019-07-04 2019-07-02 23.812 232,510 +484 0.62% 5,536,550
2019-07-03 2019-06-28 26.127 232,026 +121 0.61% 6,062,180
2019-07-02 2019-06-27 27.781 231,905 -27,370 0.61% 6,442,501
2019-06-28 2019-06-26 27.781 259,275 -1,052 0.69% 7,202,861
2019-06-25 2019-06-21 25.466 260,327 -1,270 0.69% 6,629,412
2019-06-21 2019-06-19 23.812 261,597 +4,233 0.69% 6,229,172
2019-06-18 2019-06-14 23.481 257,364 +4,535 0.68% 6,043,260
2019-06-17 2019-06-13 24.804 252,829 +4,088 0.67% 6,271,238
2019-06-14 2019-06-12 24.804 248,741 +3,024 0.66% 6,169,838
2019-06-11 2019-06-06 25.466 245,717 +3,931 0.65% 6,257,358
2019-06-10 2019-06-05 26.458 241,786 +24,854 0.64% 6,397,146
2019-06-05 2019-06-03 27.119 216,932 +1,573 0.57% 5,883,050
2019-06-04 2019-05-31 26.127 215,359 -1,210 0.57% 5,626,719
2019-06-03 2019-05-30 25.135 216,569 +5 0.57% 5,443,459
2019-05-31 2019-05-29 25.466 216,564 +605 0.57% 5,514,956
2019-05-27 2019-05-23 25.135 215,959 -1,512 0.57% 5,428,127
2019-05-23 2019-05-21 28.112 217,471 +750 0.58% 6,113,436
2019-05-22 2019-05-20 28.112 216,721 -1,294 0.57% 6,092,352
2019-05-20 2019-05-16 31.088 218,015 +5,442 0.58% 6,777,653
2019-05-17 2019-05-15 31.419 212,573 -23,669 0.56% 6,678,775
2019-05-15 2019-05-10 27.450 236,242 +1,355 0.63% 6,484,855
2019-05-14 2019-05-09 24.804 234,887 -2,068 0.62% 5,826,199
2019-05-10 2019-05-08 25.135 236,955 +181 0.63% 5,955,861
2019-05-08 2019-05-06 27.119 236,774 -907 0.63% 6,421,152
2019-05-07 2019-05-03 30.096 237,681 +2,116 0.63% 7,153,210
2019-05-03 2019-04-30 31.419 235,565 +1,512 0.62% 7,401,154
2019-05-02 2019-04-29 31.749 234,053 -5,442 0.62% 7,431,056
2019-04-29 2019-04-25 34.065 239,495 -605 0.63% 8,158,283
2019-04-26 2019-04-24 34.726 240,100 -1,512 0.64% 8,337,706
2019-04-18 2019-04-16 35.718 241,612 +605 0.64% 8,629,932
2019-04-17 2019-04-15 36.710 241,007 +2,842 0.64% 8,847,442
2019-04-16 2019-04-12 39.356 238,165 +786 0.63% 9,373,246
2019-04-15 2019-04-11 33.072 237,379 +605 0.63% 7,850,682
2019-04-12 2019-04-10 33.072 236,774 +3,024 0.63% 7,830,673
2019-04-11 2019-04-09 34.065 233,750 +1,814 0.62% 7,962,582
2019-04-10 2019-04-08 32.742 231,936 +1,512 0.61% 7,593,963
2019-04-08 2019-04-03 29.765 230,424 -1,331 0.61% 6,858,598
2019-04-03 2019-04-01 33.403 231,755 +605 0.61% 7,741,330
2019-04-02 2019-03-29 33.403 231,150 -133 0.61% 7,721,121
2019-03-29 2019-03-27 37.041 231,283 +1,209 0.61% 8,566,962
2019-03-28 2019-03-26 34.395 230,074 -604 0.61% 7,913,452
2019-03-27 2019-03-25 33.403 230,678 +1,270 0.61% 7,705,355
2019-03-26 2019-03-22 39.687 229,408 +483 0.61% 9,104,475
2019-03-25 2019-03-21 39.025 228,925 -9,760 0.61% 8,933,884
2019-03-22 2019-03-20 45.309 238,685 +1,814 0.63% 10,814,608
2019-03-21 2019-03-19 48.286 236,871 -6,870 0.63% 11,437,467
2019-03-20 2019-03-18 48.616 243,741 -3,386 0.70% 11,849,800
2019-03-15 2019-03-13 50.601 247,127 -278 0.71% 12,504,799
2019-03-14 2019-03-12 46.632 247,405 +6,954 0.71% 11,536,994
2019-03-13 2019-03-11 49.278 240,451 +2,286 0.69% 11,848,898
2019-03-12 2019-03-08 45.309 238,165 -460 0.68% 10,791,048
2019-03-11 2019-03-07 40.348 238,625 -15,021 0.68% 9,628,106
2019-03-08 2019-03-06 37.372 253,646 +1,814 0.72% 9,479,197
2019-03-07 2019-03-05 38.033 251,832 +17,416 0.72% 9,577,978
2019-03-06 2019-03-04 39.025 234,416 +11,007 0.67% 9,148,173
2019-03-05 2019-03-01 31.419 223,409 -16,207 0.64% 7,019,228
2019-03-04 2019-02-28 28.773 239,616 -4,838 0.68% 6,894,459
2019-03-01 2019-02-27 26.127 244,454 +5,031 0.70% 6,386,889
2019-02-28 2019-02-26 21.828 239,423 +1,331 0.68% 5,226,066
2019-02-22 2019-02-20 20.836 238,092 -25 0.68% 4,960,786
2019-02-21 2019-02-19 22.820 238,117 -350 0.68% 5,433,812
2019-02-20 2019-02-18 20.505 238,467 -6,108 0.68% 4,889,732
2019-02-19 2019-02-15 23.481 244,575 +2,213 0.70% 5,742,956
2019-02-18 2019-02-14 26.127 242,362 -1,766 0.69% 6,332,231
2019-02-15 2019-02-13 20.505 244,128 -3,701 0.70% 5,005,810
2019-02-14 2019-02-12 20.505 247,829 -11,127 0.71% 5,081,699
2019-01-31 2019-01-29 14.221 258,956 +907 0.74% 3,682,642
2019-01-29 2019-01-25 14.552 258,049 +2,722 0.74% 3,755,087
2019-01-28 2019-01-24 15.544 255,327 +1,814 0.73% 3,968,804
2019-01-10 2019-01-08 16.205 253,513 +544 0.72% 4,108,293
2019-01-08 2019-01-04 15.875 252,969 +3,024 0.72% 4,015,814
2018-12-21 2018-12-19 19.843 249,945 +25,096 0.71% 4,959,762
2018-12-19 2018-12-17 17.198 224,849 +4,233 0.64% 3,866,869
2018-12-12 2018-12-10 18.851 220,616 +908 0.63% 4,158,885
2018-12-11 2018-12-07 19.182 219,708 +362 0.63% 4,214,431
2018-12-07 2018-12-05 19.182 219,346 +1,512 0.63% 4,207,487
2018-12-04 2018-11-30 20.174 217,834 +3,024 0.62% 4,394,613
2018-12-03 2018-11-29 20.174 214,810 -6 0.61% 4,333,606
2018-11-26 2018-11-22 20.505 214,816 +907 0.61% 4,404,772
2018-11-23 2018-11-21 21.828 213,909 +423 0.61% 4,669,153
2018-11-22 2018-11-20 21.497 213,486 +8,479 0.61% 4,589,315
2018-11-21 2018-11-19 19.843 205,007 +3,628 0.59% 4,068,038
2018-11-20 2018-11-16 20.505 201,379 +605 0.58% 4,129,248
2018-11-19 2018-11-15 20.505 200,774 +19,666 0.57% 4,116,843
2018-11-16 2018-11-14 19.843 181,108 +9,071 0.52% 3,593,801
2018-11-15 2018-11-13 20.174 172,037 +6,579 0.49% 3,470,698
2018-11-14 2018-11-12 20.174 165,458 +1,815 0.47% 3,337,972
2018-11-09 2018-11-07 20.836 163,643 +3,386 0.47% 3,409,597
2018-11-08 2018-11-06 20.505 160,257 +7,257 0.46% 3,286,047
2018-11-07 2018-11-05 20.836 153,000 +6,047 0.44% 3,187,844
2018-11-06 2018-11-02 20.836 146,953 -7 0.42% 3,061,851
2018-10-23 2018-10-19 22.158 146,960 -303 0.42% 3,256,410
2018-10-19 2018-10-16 24.474 147,263 +157 0.42% 3,604,047
2018-10-15 2018-10-11 20.174 147,106 +605 0.42% 2,967,736
2018-10-11 2018-10-09 23.481 146,501 +907 0.42% 3,440,044
2018-09-24 2018-09-20 31.419 145,594 -5 0.42% 4,574,379
2018-09-21 2018-09-19 31.749 145,599 +605 0.42% 4,622,690
2018-09-20 2018-09-18 31.419 144,994 +605 0.41% 4,555,528
2018-09-14 2018-09-12 32.080 144,389 +907 0.41% 4,632,026
2018-09-11 2018-09-07 33.734 143,482 +1,512 0.41% 4,840,193
2018-09-07 2018-09-05 34.065 141,970 +1,294 0.41% 4,836,140
2018-09-06 2018-09-04 35.387 140,676 +605 0.40% 4,978,160
2018-09-05 2018-09-03 36.049 140,071 -835 0.40% 5,049,401
2018-09-04 2018-08-31 33.734 140,906 +6,180 0.40% 4,753,295
2018-09-03 2018-08-30 35.387 134,726 +859 0.38% 4,767,605
2018-08-31 2018-08-29 35.387 133,867 +6,447 0.38% 4,737,208
2018-08-30 2018-08-28 35.057 127,420 +6,543 0.36% 4,466,924
2018-08-29 2018-08-27 35.387 120,877 +3,023 0.35% 4,277,525
2018-08-28 2018-08-24 35.387 117,854 +605 0.34% 4,170,549
2018-08-27 2018-08-23 35.387 117,249 -871 0.33% 4,149,139
2018-08-24 2018-08-22 36.049 118,120 +605 0.34% 4,258,092
2018-08-20 2018-08-16 36.380 117,515 +2,915 0.34% 4,275,147
2018-08-17 2018-08-15 36.049 114,600 -36 0.33% 4,131,200
2018-08-09 2018-08-07 39.356 114,636 +604 0.33% 4,511,626
2018-08-06 2018-08-02 37.372 114,032 +666 0.33% 4,261,576
2018-08-03 2018-08-01 38.364 113,366 +72 0.32% 4,349,165
2018-07-31 2018-07-27 41.010 113,294 -36 0.32% 4,646,155
2018-07-30 2018-07-26 38.695 113,330 -1,077 0.32% 4,385,265
2018-07-26 2018-07-24 40.348 114,407 -12 0.33% 4,616,125
2018-07-25 2018-07-23 39.687 114,419 +303 0.33% 4,540,927
2018-07-24 2018-07-20 39.025 114,116 -4,536 0.33% 4,453,420
2018-07-17 2018-07-13 37.041 118,652 +363 0.34% 4,394,993
2018-07-13 2018-07-11 37.041 118,289 -6,047 0.34% 4,381,547
2018-07-11 2018-07-09 38.033 124,336 +302 0.36% 4,728,897
2018-07-10 2018-07-06 36.710 124,034 -484 0.35% 4,553,327
2018-07-09 2018-07-05 38.695 124,518 +605 0.36% 4,818,181
2018-07-05 2018-07-03 42.002 123,913 -520 0.35% 5,204,580
2018-06-27 2018-06-25 42.333 124,433 -181 0.36% 5,267,574
2018-06-25 2018-06-21 42.663 124,614 -1 0.36% 5,316,449
2018-06-22 2018-06-20 42.663 124,615 -641 0.36% 5,316,492
2018-06-21 2018-06-19 44.317 125,256 -302 0.36% 5,550,964
2018-06-19 2018-06-14 45.971 125,558 +605 0.36% 5,771,973
2018-06-14 2018-06-12 47.955 124,953 -291 0.36% 5,992,110
2018-06-13 2018-06-11 48.616 125,244 -919 0.36% 6,088,907
2018-06-12 2018-06-08 46.632 126,163 -1,209 0.36% 5,883,235
2018-06-11 2018-06-07 49.278 127,372 -12,542 0.36% 6,276,613
2018-06-08 2018-06-06 42.994 139,914 +3,023 0.40% 6,015,471
2018-06-07 2018-06-05 41.010 136,891 +2,419 0.39% 5,613,861
2018-06-06 2018-06-04 40.348 134,472 +2,528 0.38% 5,425,713
2018-06-05 2018-06-01 40.679 131,944 +605 0.38% 5,367,349
2018-06-04 2018-05-31 41.340 131,339 +1,088 0.38% 5,429,612
2018-05-30 2018-05-28 44.648 130,251 +2,177 0.37% 5,815,405
2018-05-29 2018-05-25 44.648 128,074 +121 0.37% 5,718,207
2018-05-28 2018-05-24 43.656 127,953 +2,418 0.37% 5,585,853
2018-05-25 2018-05-23 45.309 125,535 +908 0.36% 5,687,881
2018-05-24 2018-05-21 47.293 124,627 +2,116 0.36% 5,894,043
2018-05-23 2018-05-18 48.616 122,511 -1,814 0.35% 5,956,039
2018-05-21 2018-05-17 48.616 124,325 +1,207 0.36% 6,044,229
2018-05-18 2018-05-16 50.601 123,118 +1,814 0.35% 6,229,857
2018-05-16 2018-05-14 55.231 121,304 +6,047 0.35% 6,699,721
2018-05-15 2018-05-11 55.562 115,257 -1,511 0.33% 6,403,858
2018-05-10 2018-05-08 58.207 116,768 +604 0.33% 6,796,755
2018-05-09 2018-05-07 59.861 116,164 +605 0.33% 6,953,689
2018-05-08 2018-05-04 61.184 115,559 -786 0.33% 7,070,345
2018-05-04 2018-05-02 61.845 116,345 +423 0.33% 7,195,392
2018-05-03 2018-04-30 62.176 115,922 -1,064 0.33% 7,207,569
2018-05-02 2018-04-27 61.845 116,986 -182 0.33% 7,235,034
2018-04-26 2018-04-24 64.160 117,168 +605 0.33% 7,517,542
2018-04-25 2018-04-23 64.160 116,563 -423 0.33% 7,478,725
2018-04-23 2018-04-19 66.475 116,986 +701 0.40% 7,776,695
2018-04-17 2018-04-13 64.160 116,285 +363 0.39% 7,460,888
2018-04-16 2018-04-12 65.153 115,922 +907 0.39% 7,552,612
2018-04-13 2018-04-11 64.160 115,015 -30 0.39% 7,379,404
2018-04-12 2018-04-10 64.491 115,045 +1,209 0.39% 7,419,377
2018-04-11 2018-04-09 67.468 113,836 -483 0.38% 7,680,242
2018-04-10 2018-04-06 64.822 114,319 -605 0.39% 7,410,365
2018-04-09 2018-04-04 64.491 114,924 +556 0.39% 7,411,574
2018-04-04 2018-03-29 68.790 114,368 +980 0.39% 7,867,431
2018-03-28 2018-03-26 72.098 113,388 +181 0.38% 8,175,017
2018-03-27 2018-03-23 70.775 113,207 +605 0.38% 8,012,207
2018-03-26 2018-03-22 72.098 112,602 -1,293 0.38% 8,118,349
2018-03-23 2018-03-21 72.098 113,895 -254 0.38% 8,211,571
2018-03-22 2018-03-20 73.090 114,149 +605 0.39% 8,343,139
2018-03-21 2018-03-19 71.436 113,544 -37 0.38% 8,111,161
2018-03-20 2018-03-16 72.428 113,581 +484 0.38% 8,226,496
2018-03-19 2018-03-15 72.428 113,097 +1,282 0.38% 8,191,441
2018-03-15 2018-03-13 74.744 111,815 +3,568 0.38% 8,357,447
2018-03-13 2018-03-09 77.389 108,247 -121 0.37% 8,377,160
2018-03-12 2018-03-08 80.366 108,368 +61 0.37% 8,709,083
2018-03-09 2018-03-07 79.704 108,307 +484 0.37% 8,632,541
2018-03-08 2018-03-06 81.027 107,823 +544 0.36% 8,736,603
2018-03-07 2018-03-05 84.335 107,279 -2,213 0.36% 9,047,321
2018-03-06 2018-03-02 80.035 109,492 +290 0.37% 8,763,203
2018-02-27 2018-02-23 75.074 109,202 -61 0.37% 8,198,257
2018-02-26 2018-02-22 75.074 109,263 +121 0.37% 8,202,837
2018-02-23 2018-02-21 76.066 109,142 +399 0.37% 8,302,040
2018-02-22 2018-02-20 75.405 108,743 -169 0.37% 8,199,762
2018-02-21 2018-02-15 72.428 108,912 -85 0.37% 7,888,328
2018-02-20 2018-02-13 67.137 108,997 +170 0.37% 7,317,718
2018-02-12 2018-02-08 68.790 108,827 -3,024 0.37% 7,486,263
2018-02-09 2018-02-07 70.775 111,851 +2,467 0.38% 7,916,236
2018-02-08 2018-02-06 71.106 109,384 +787 0.37% 7,777,811
2018-02-05 2018-02-01 84.335 108,597 -12,095 0.37% 9,158,474
2018-02-02 2018-01-31 81.027 120,692 -4,838 0.41% 9,779,343
2018-02-01 2018-01-30 84.335 125,530 +2,903 0.42% 10,586,510
2018-01-31 2018-01-29 94.256 122,627 +169 0.41% 11,558,356
2018-01-30 2018-01-26 80.697 122,458 +2,080 0.41% 9,881,937
2018-01-29 2018-01-25 79.374 120,378 +4,536 0.41% 9,554,841
2018-01-26 2018-01-24 81.358 115,842 +1,608 0.39% 9,424,672
2018-01-25 2018-01-23 80.035 114,234 +947 0.39% 9,142,729
2018-01-23 2018-01-19 85.988 113,287 -2,903 0.38% 9,741,336
2018-01-22 2018-01-18 82.681 116,190 +1,899 0.39% 9,606,692
2018-01-19 2018-01-17 89.295 114,291 -2,975 0.39% 10,205,655
2018-01-18 2018-01-16 95.910 117,266 +350 0.40% 11,246,962
2018-01-17 2018-01-15 95.910 116,916 +3,326 0.40% 11,213,393
2018-01-16 2018-01-12 97.563 113,590 -544 0.38% 11,082,231
2018-01-15 2018-01-11 94.256 114,134 +181 0.39% 10,757,838
2018-01-12 2018-01-10 97.563 113,953 +242 0.39% 11,117,647
2018-01-11 2018-01-09 97.563 113,711 -1,838 0.38% 11,094,037
2018-01-10 2018-01-08 90.949 115,549 +1,185 0.39% 10,509,063
2018-01-09 2018-01-05 95.910 114,364 +121 0.39% 10,968,631
2018-01-08 2018-01-04 112.446 114,243 -49 0.39% 12,846,169
2018-01-05 2018-01-03 119.060 114,292 -2,056 0.39% 13,607,659
2018-01-04 2018-01-02 119.060 116,348 +1,863 0.39% 13,852,448
2018-01-03 2017-12-29 119.060 114,485 -1,573 0.39% 13,630,638
2018-01-02 2017-12-28 112.446 116,058 -725 0.39% 13,050,258
2017-12-29 2017-12-27 119.060 116,783 +4,245 0.47% 13,904,239
2017-12-28 2017-12-22 119.060 112,538 -290 0.46% 13,398,827
2017-12-27 2017-12-21 99.217 112,828 +2,999 0.46% 11,194,462
2017-12-22 2017-12-20 85.988 109,829 +3,004 0.45% 9,443,989
2017-12-21 2017-12-19 92.603 106,825 -9,628 0.43% 9,892,272
2017-12-20 2017-12-18 94.256 116,453 -1,536 0.47% 10,976,418
2017-12-19 2017-12-15 66.145 117,989 -4,717 0.48% 7,804,348
2017-12-18 2017-12-14 64.160 122,706 +4,173 0.50% 7,872,862
2017-12-15 2017-12-13 64.160 118,533 +375 0.48% 7,605,121
2017-12-14 2017-12-12 64.822 118,158 +8,841 0.48% 7,659,216
2017-12-13 2017-12-11 58.207 109,317 +786 0.44% 6,363,052
2017-12-11 2017-12-07 50.270 108,531 +3,024 0.44% 5,455,851
2017-12-07 2017-12-05 54.569 105,507 -37 0.43% 5,757,452
2017-12-06 2017-12-04 55.892 105,544 -907 0.43% 5,899,095
2017-12-05 2017-12-01 57.546 106,451 +303 0.43% 6,125,818
2017-12-04 2017-11-30 57.215 106,148 +1,632 0.43% 6,073,276
2017-12-01 2017-11-29 59.200 104,516 -445 0.42% 6,187,296
2017-11-30 2017-11-28 62.507 104,961 -15,699 0.43% 6,560,771
2017-11-29 2017-11-27 63.168 120,660 +2,068 0.49% 7,621,874
2017-11-28 2017-11-24 64.491 118,592 +2,680 0.48% 7,648,127
2017-11-27 2017-11-23 58.869 115,912 +5,137 0.47% 6,823,599
2017-11-24 2017-11-22 59.530 110,775 +16,014 0.45% 6,594,462
2017-11-23 2017-11-21 55.892 94,761 -883 0.38% 5,296,408
2017-11-22 2017-11-20 56.223 95,644 +8,768 0.39% 5,377,393
2017-11-21 2017-11-17 55.562 86,876 -508 0.35% 4,826,966
2017-11-17 2017-11-15 57.546 87,384 -399 0.35% 5,028,590
2017-11-16 2017-11-14 58.869 87,783 -3,665 0.36% 5,167,679
2017-11-15 2017-11-13 58.207 91,448 -1,193 0.37% 5,322,945
2017-11-14 2017-11-10 47.293 92,641 -605 0.38% 4,381,314
2017-11-10 2017-11-08 45.971 93,246 -350 0.38% 4,286,572
2017-11-08 2017-11-06 50.270 93,596 +483 0.38% 4,705,069
2017-11-07 2017-11-03 50.601 93,113 -991 0.38% 4,711,583
2017-11-03 2017-11-01 51.593 94,104 +3,205 0.38% 4,855,096
2017-11-02 2017-10-31 52.254 90,899 +121 0.37% 4,749,865
2017-10-27 2017-10-25 54.239 90,778 +653 0.37% 4,923,677
2017-10-26 2017-10-24 54.239 90,125 +181 0.37% 4,888,259
2017-10-25 2017-10-23 55.562 89,944 -242 0.36% 4,997,428
2017-10-23 2017-10-19 54.569 90,186 -48 0.37% 4,921,394
2017-10-20 2017-10-18 56.223 90,234 +242 0.37% 5,073,226
2017-10-19 2017-10-17 56.554 89,992 -303 0.36% 5,089,383
2017-10-18 2017-10-16 53.908 90,295 -1,814 0.37% 4,867,617
2017-10-17 2017-10-13 56.223 92,109 -629 0.37% 5,178,644
2017-10-16 2017-10-12 58.207 92,738 -14,643 0.38% 5,398,032
2017-10-13 2017-10-11 57.546 107,381 -45,005 0.44% 6,179,336
2017-10-12 2017-10-10 63.168 152,386 -1,511 0.62% 9,625,949
2017-10-11 2017-10-09 63.499 153,897 +2,540 0.62% 9,772,293
2017-10-10 2017-10-06 62.837 151,357 +169 0.61% 9,510,891
2017-10-09 2017-10-04 64.160 151,188 -768 0.61% 9,700,277
2017-10-06 2017-10-03 62.507 151,956 -1,611 0.62% 9,498,275
2017-10-04 2017-09-29 62.507 153,567 +1,209 0.62% 9,598,974
2017-10-03 2017-09-28 63.830 152,358 +908 0.62% 9,724,957
2017-09-29 2017-09-27 65.814 151,450 +1,209 0.61% 9,967,528
2017-09-28 2017-09-26 60.853 150,241 +1,935 0.61% 9,142,635
2017-09-27 2017-09-25 60.522 148,306 -2,117 0.60% 8,975,836
2017-09-26 2017-09-22 65.814 150,423 +1,210 0.61% 9,899,937
2017-09-25 2017-09-21 69.121 149,213 -1,064 0.60% 10,313,784
2017-09-22 2017-09-20 68.460 150,277 +1,403 0.61% 10,287,929
2017-09-21 2017-09-19 69.452 148,874 +302 0.62% 10,339,588
2017-09-20 2017-09-18 70.113 148,572 +1,384 0.62% 10,416,886
2017-09-19 2017-09-15 71.767 147,188 -1,427 0.61% 10,563,242
2017-09-18 2017-09-14 70.113 148,615 +484 0.62% 10,419,901
2017-09-15 2017-09-13 62.837 148,131 -85 0.67% 9,308,177
2017-09-14 2017-09-12 63.499 148,216 +3,629 0.67% 9,411,556
2017-09-13 2017-09-11 64.491 144,587 +1,862 0.65% 9,324,573
2017-09-12 2017-09-08 59.861 142,725 -411 0.64% 8,543,655
2017-09-11 2017-09-07 59.200 143,136 +1,705 0.64% 8,473,581
2017-09-08 2017-09-06 66.806 141,431 +2,044 0.64% 9,448,461
2017-09-07 2017-09-05 68.460 139,387 +412 0.63% 9,542,402
2017-09-06 2017-09-04 72.098 138,975 +974 0.62% 10,019,782
2017-09-05 2017-09-01 64.491 138,001 -1,813 0.62% 8,899,835
2017-09-04 2017-08-31 56.884 139,814 +4,233 0.63% 7,953,242
2017-09-01 2017-08-30 60.522 135,581 +7,148 0.61% 8,205,688
2017-08-31 2017-08-29 55.892 128,433 +33,031 0.58% 7,178,413
2017-08-30 2017-08-28 48.947 95,402 +387 0.43% 4,669,650
2017-08-29 2017-08-25 47.624 95,015 -25 0.43% 4,525,012
2017-08-28 2017-08-24 43.986 95,040 +908 0.43% 4,180,451
2017-08-25 2017-08-22 47.293 94,132 -1,077 0.42% 4,451,828
2017-08-24 2017-08-21 45.971 95,209 +2,625 0.43% 4,376,812
2017-08-22 2017-08-18 49.939 92,584 +17,455 0.42% 4,623,576
2017-08-21 2017-08-17 54.569 75,129 +4,282 0.34% 4,099,743
2017-08-18 2017-08-16 47.955 70,847 -514 0.32% 3,397,462
2017-08-15 2017-08-11 36.380 71,361 +3,022 0.32% 2,596,084
2017-08-14 2017-08-10 36.380 68,339 +737 0.31% 2,486,145
2017-08-11 2017-08-09 40.348 67,602 +2,359 0.30% 2,727,624
2017-08-10 2017-08-08 41.671 65,243 -399 0.29% 2,718,752
2017-08-08 2017-08-04 41.340 65,642 +665 0.30% 2,713,669
2017-08-04 2017-08-02 42.002 64,977 +133 0.33% 2,729,157
2017-08-03 2017-08-01 42.994 64,844 -629 0.33% 2,787,907
2017-08-02 2017-07-31 44.317 65,473 +943 0.33% 2,901,564
2017-08-01 2017-07-28 42.002 64,530 -278 0.33% 2,710,382
2017-07-31 2017-07-27 36.049 64,808 -34 0.33% 2,336,255
2017-07-27 2017-07-25 36.380 64,842 +242 0.33% 2,358,925
2017-07-26 2017-07-24 37.041 64,600 +130 0.33% 2,392,851
2017-07-25 2017-07-21 33.734 64,470 +1,355 0.33% 2,174,818
2017-07-24 2017-07-20 35.718 63,115 +1,512 0.32% 2,254,351
2017-07-20 2017-07-18 36.710 61,603 +121 0.31% 2,261,465
2017-07-18 2017-07-14 38.033 61,482 +806 0.31% 2,338,358
2017-07-14 2017-07-12 39.356 60,676 +423 0.31% 2,387,971
2017-07-13 2017-07-11 40.348 60,253 +303 0.31% 2,431,104
2017-07-11 2017-07-07 46.632 59,950 +4,330 0.31% 2,795,589
2017-07-10 2017-07-06 41.671 55,620 +604 0.28% 2,317,750
2017-07-06 2017-07-04 37.372 55,016 +1,246 0.28% 2,056,045
2017-07-05 2017-07-03 40.348 53,770 +3,019 0.27% 2,169,527
2017-07-04 2017-06-30 42.994 50,751 +302 0.26% 2,181,992
2017-07-03 2017-06-29 42.663 50,449 +242 0.26% 2,152,323
2017-06-30 2017-06-28 42.002 50,207 +3,024 0.26% 2,108,789
2017-06-29 2017-06-27 46.963 47,183 +2,689 0.24% 2,215,843
2017-06-28 2017-06-26 50.931 44,494 +3,084 0.23% 2,266,143
2017-06-27 2017-06-23 51.924 41,410 +3,616 0.21% 2,150,156
2017-06-26 2017-06-22 53.246 37,794 +1,815 0.19% 2,012,398
2017-06-23 2017-06-21 52.916 35,979 +907 0.18% 1,903,856
2017-06-22 2017-06-20 55.892 35,072 +544 0.18% 1,960,254
2017-06-21 2017-06-19 51.924 34,528 +605 0.18% 1,792,818
2017-06-14 2017-06-12 65.153 33,923 +10 0.17% 2,210,169
2017-06-13 2017-06-09 64.822 33,913 -49 0.17% 2,198,302
2017-06-12 2017-06-08 64.491 33,962 -5,762 0.17% 2,190,246
2017-06-09 2017-06-07 67.468 39,724 -351 0.20% 2,680,083
2017-06-08 2017-06-06 68.129 40,075 -105 0.20% 2,730,272
2017-06-07 2017-06-05 66.145 40,180 -6 0.20% 2,657,694
2017-06-06 2017-06-02 71.106 40,186 +475 0.20% 2,857,448
2017-06-05 2017-06-01 72.428 39,711 -1,419 0.20% 2,876,206
2017-06-02 2017-05-31 77.059 41,130 -5 0.21% 3,169,420
2017-06-01 2017-05-29 75.405 41,135 -192 0.21% 3,101,783
2017-05-31 2017-05-26 79.374 41,327 +1,209 0.21% 3,280,275
2017-05-29 2017-05-25 81.358 40,118 +1,669 0.20% 3,263,920
2017-05-26 2017-05-24 87.642 38,449 +3,749 0.20% 3,369,737
2017-05-22 2017-05-18 79.374 34,700 +665 0.18% 2,754,266
2017-05-18 2017-05-16 81.027 34,035 -41 0.17% 2,757,763
2017-05-11 2017-05-09 89.295 34,076 +363 0.17% 3,042,828
2017-05-10 2017-05-08 92.603 33,713 +423 0.17% 3,121,911
2017-05-09 2017-05-05 95.910 33,290 +109 0.17% 3,192,838
2017-05-08 2017-05-04 100.871 33,181 +182 0.17% 3,346,990
2017-05-05 2017-05-02 105.832 32,999 -157 0.17% 3,492,335
2017-05-04 2017-04-28 114.100 33,156 +604 0.17% 3,783,087
2017-04-28 2017-04-26 120.714 32,552 +12 0.17% 3,929,485
2017-04-26 2017-04-24 114.100 32,540 +327 0.17% 3,712,802
2017-04-25 2017-04-21 115.753 32,213 +689 0.16% 3,728,759
2017-04-24 2017-04-20 147.172 31,524 +303 0.16% 4,639,449
2017-04-21 2017-04-19 157.094 31,221 +967 0.16% 4,904,622
2017-04-20 2017-04-18 168.669 30,254 -641 0.15% 5,102,912
2017-04-12 2017-04-10 168.669 30,895 +907 0.16% 5,211,029
2017-03-30 2017-03-28 205.049 29,988 -145 0.15% 6,148,997
2017-03-27 2017-03-23 195.127 30,133 -1,209 0.15% 5,879,758
2017-03-22 2017-03-20 195.127 31,342 +12 0.16% 6,115,667
2017-03-20 2017-03-16 195.127 31,330 +242 0.16% 6,113,325
2017-03-17 2017-03-15 195.127 31,088 +72 0.16% 6,066,105
2017-03-15 2017-03-13 191.820 31,016 +907 0.16% 5,949,478
2017-03-14 2017-03-10 188.512 30,109 +61 0.15% 5,675,920
2017-03-13 2017-03-09 185.205 30,048 +1,512 0.15% 5,565,045
2017-03-10 2017-03-08 171.976 28,536 +907 0.15% 4,907,514
2017-03-09 2017-03-07 171.976 27,629 +242 0.14% 4,751,531
2017-03-08 2017-03-06 178.591 27,387 +1,874 0.14% 4,891,064
2017-03-06 2017-03-02 191.820 25,513 -60 0.13% 4,893,895
2017-03-02 2017-02-28 195.127 25,573 -242 0.13% 4,989,980
2017-02-22 2017-02-20 198.434 25,815 +1,391 0.13% 5,122,577
2017-02-21 2017-02-17 198.434 24,424 -145 0.12% 4,846,555
2017-02-20 2017-02-16 198.434 24,569 -605 0.13% 4,875,328
2017-02-02 2017-01-27 195.127 25,174 -60 0.13% 4,912,124
2017-02-01 2017-01-25 195.127 25,234 +145 0.13% 4,923,832
2017-01-26 2017-01-24 201.741 25,089 -182 0.13% 5,061,489
2017-01-25 2017-01-23 198.434 25,271 +303 0.13% 5,014,629
2017-01-23 2017-01-19 205.049 24,968 -121 0.13% 5,119,653
2017-01-18 2017-01-16 211.663 25,089 +217 0.13% 5,310,415
2017-01-12 2017-01-10 198.434 24,872 -60 0.13% 4,935,453
2017-01-11 2017-01-09 201.741 24,932 -182 0.13% 5,029,815
2017-01-03 2016-12-29 198.434 25,114 +61 0.13% 4,983,474
2016-12-20 2016-12-16 198.434 25,053 -145 0.13% 4,971,370
2016-12-16 2016-12-14 191.820 25,198 -242 0.13% 4,833,472
2016-12-15 2016-12-13 198.434 25,440 +145 0.13% 5,048,164
2016-12-12 2016-12-08 211.663 25,295 -60 0.13% 5,354,017
2016-12-09 2016-12-07 208.356 25,355 +181 0.13% 5,282,862
2016-12-08 2016-12-06 211.663 25,174 -314 0.13% 5,328,406
2016-12-06 2016-12-02 214.970 25,488 +121 0.13% 5,479,163
2016-12-02 2016-11-30 228.199 25,367 -146 0.13% 5,788,730
2016-12-01 2016-11-29 238.121 25,513 -169 0.13% 6,075,180
2016-11-30 2016-11-28 241.428 25,682 +375 0.13% 6,200,359
2016-11-29 2016-11-25 228.199 25,307 +701 0.13% 5,775,038
2016-11-28 2016-11-24 214.970 24,606 +339 0.13% 5,289,559
2016-11-25 2016-11-23 198.434 24,267 +61 0.12% 4,815,401
2016-11-22 2016-11-18 205.049 24,206 -4,234 0.12% 4,963,406
2016-11-18 2016-11-16 208.356 28,440 -60 0.15% 5,925,640
2016-11-17 2016-11-15 201.741 28,500 -242 0.15% 5,749,629
2016-11-16 2016-11-14 198.434 28,742 -145 0.15% 5,703,393
2016-11-15 2016-11-11 198.434 28,887 +242 0.15% 5,732,166
2016-11-14 2016-11-10 205.049 28,645 +1,475 0.15% 5,873,617
2016-11-08 2016-11-04 228.199 27,170 -604 0.14% 6,200,173
2016-11-07 2016-11-03 238.121 27,774 -823 0.14% 6,613,571
2016-11-04 2016-11-02 234.814 28,597 +97 0.15% 6,714,968
2016-11-02 2016-10-31 221.585 28,500 +544 0.15% 6,315,166
2016-10-31 2016-10-27 231.506 27,956 -1,209 0.14% 6,471,995
2016-10-27 2016-10-25 238.121 29,165 +677 0.15% 6,944,797
2016-10-26 2016-10-24 238.121 28,488 +61 0.15% 6,783,589
2016-10-25 2016-10-20 231.506 28,427 +1,269 0.14% 6,581,035
2016-10-24 2016-10-19 248.043 27,158 +3,085 0.14% 6,736,342
2016-10-20 2016-10-18 261.272 24,073 -484 0.12% 6,289,591
2016-10-19 2016-10-17 264.579 24,557 -1,210 0.13% 6,497,262
2016-10-18 2016-10-14 257.964 25,767 +158 0.13% 6,646,968
2016-10-17 2016-10-13 261.272 25,609 -109 0.13% 6,690,904
2016-10-14 2016-10-12 257.964 25,718 -6,858 0.13% 6,634,327
2016-10-13 2016-10-11 254.657 32,576 +1,669 0.17% 8,295,710
2016-10-12 2016-10-07 205.049 30,907 +278 0.16% 6,337,437
2016-10-07 2016-10-05 218.278 30,629 +61 0.16% 6,685,623
2016-10-06 2016-10-04 195.127 30,568 +3,822 0.16% 5,964,639
2016-10-05 2016-10-03 284.422 26,746 -545 0.14% 7,607,157
2016-10-04 2016-09-30 284.422 27,291 -1,366 0.14% 7,762,167
2016-10-03 2016-09-29 277.808 28,657 -2,431 0.15% 7,961,137
2016-09-30 2016-09-28 264.579 31,088 -4,040 0.16% 8,225,227
2016-09-29 2016-09-27 251.350 35,128 -1,463 0.18% 8,829,419
2016-09-28 2016-09-26 234.814 36,591 +3,253 0.19% 8,592,068
2016-09-27 2016-09-23 201.741 33,338 -1,391 0.17% 6,725,653
2016-09-26 2016-09-22 168.669 34,729 -1,778 0.18% 5,857,706
2016-09-23 2016-09-21 163.708 36,507 -109 0.19% 5,976,493
2016-09-22 2016-09-20 163.708 36,616 -580 0.19% 5,994,338
2016-09-21 2016-09-19 148.826 37,196 -1,585 0.19% 5,535,717
2016-09-20 2016-09-15 142.211 38,781 -1,693 0.20% 5,515,089
2016-09-19 2016-09-14 138.904 40,474 -3,410 0.21% 5,621,996
2016-09-15 2016-09-13 130.636 43,884 -4,838 0.22% 5,732,821
2016-09-14 2016-09-12 119.060 48,722 -1,077 0.25% 5,800,864
2016-09-13 2016-09-09 114.100 49,799 -3,507 0.25% 5,682,047
2016-09-12 2016-09-08 107.485 53,306 -4,008 0.27% 5,729,603
2016-09-09 2016-09-07 107.485 57,314 -870 0.29% 6,160,404
2016-09-08 2016-09-06 95.910 58,184 +665 0.30% 5,580,417
2016-09-07 2016-09-05 92.603 57,519 -157 0.29% 5,326,408
2016-09-06 2016-09-02 79.043 57,676 -1,452 0.29% 4,558,880
2016-09-05 2016-09-01 74.082 59,128 +121 0.30% 4,380,325
2016-08-26 2016-08-24 67.137 59,007 -242 0.30% 3,961,546
2016-08-23 2016-08-19 65.814 59,249 -302 0.30% 3,899,413
2016-08-22 2016-08-18 65.814 59,551 +60 0.30% 3,919,289
2016-08-17 2016-08-15 67.468 59,491 -121 0.30% 4,013,715
2016-08-10 2016-08-08 68.460 59,612 +194 0.30% 4,081,024
2016-07-26 2016-07-22 77.059 59,418 +230 0.30% 4,578,667
2016-07-25 2016-07-21 77.720 59,188 -61 0.30% 4,600,093
2016-07-18 2016-07-14 64.491 59,249 +303 0.31% 3,821,033
2016-06-30 2016-06-28 70.444 58,946 -907 0.34% 4,152,399
2016-06-23 2016-06-21 72.759 59,853 -13 0.34% 4,354,855
2016-06-21 2016-06-17 72.098 59,866 +61 0.34% 4,316,203
2016-06-15 2016-06-13 72.098 59,805 +423 0.34% 4,311,805
2016-06-10 2016-06-07 76.728 59,382 +266 0.34% 4,556,254
2016-06-07 2016-06-03 75.736 59,116 -109 0.34% 4,477,191
2016-05-12 2016-05-10 76.066 59,225 -229 0.34% 4,505,033
2016-05-04 2016-04-29 82.681 59,454 -605 0.34% 4,915,709
2016-04-28 2016-04-26 81.027 60,059 +605 0.34% 4,866,417
2016-04-22 2016-04-20 89.295 59,454 +423 0.34% 5,308,966
2016-04-21 2016-04-19 90.949 59,031 -847 0.34% 5,368,809
2016-04-20 2016-04-18 80.035 59,878 +158 0.34% 4,792,341
2016-04-18 2016-04-14 84.335 59,720 +423 0.34% 5,036,456
2016-04-15 2016-04-13 84.335 59,297 +605 0.34% 5,000,783
2016-04-13 2016-04-11 90.949 58,692 -303 0.34% 5,337,977
2016-04-07 2016-04-05 94.256 58,995 +303 0.34% 5,560,645
2016-04-06 2016-04-01 90.949 58,692 -605 0.34% 5,337,977
2016-04-05 2016-03-31 99.217 59,297 +1,209 0.34% 5,883,274
2016-04-01 2016-03-30 115.753 58,088 -290 0.33% 6,723,874
2016-03-30 2016-03-24 117.407 58,378 +1,089 0.33% 6,853,977
2016-03-29 2016-03-23 117.407 57,289 -182 0.33% 6,726,121
2016-03-24 2016-03-22 112.446 57,471 -3,422 0.33% 6,462,384
2016-03-23 2016-03-21 109.139 60,893 -1,936 0.35% 6,645,787
2016-03-22 2016-03-18 97.563 62,829 -483 0.36% 6,129,814
2016-03-21 2016-03-17 89.295 63,312 -605 0.36% 5,653,467
2016-03-18 2016-03-16 77.059 63,917 +302 0.37% 4,925,353
2016-03-17 2016-03-15 76.397 63,615 +278 0.36% 4,860,004
2016-03-16 2016-03-14 78.381 63,337 -2,419 0.36% 4,964,448
2016-03-15 2016-03-11 82.019 65,756 +1,210 0.38% 5,393,270
2016-03-14 2016-03-10 84.335 64,546 -835 0.37% 5,443,455
2016-03-11 2016-03-09 81.358 65,381 -9,216 0.37% 5,319,267
2016-03-10 2016-03-08 58.869 74,597 -302 0.43% 4,391,435
2016-03-09 2016-03-07 60.522 74,899 -907 0.43% 4,533,068
2016-03-07 2016-03-03 62.837 75,806 -1,403 0.43% 4,763,457
2016-03-02 2016-02-29 65.153 77,209 -835 0.44% 5,030,362
2016-03-01 2016-02-26 64.160 78,044 -375 0.45% 5,007,332
2016-02-26 2016-02-24 62.837 78,419 -3,302 0.45% 4,927,652
2016-02-23 2016-02-19 56.884 81,721 -483 0.47% 4,648,654
2016-02-22 2016-02-18 56.223 82,204 +302 0.47% 4,621,756
2016-02-19 2016-02-17 59.530 81,902 -302 0.47% 4,875,645
2016-02-04 2016-02-02 43.656 82,204 -242 0.47% 3,588,657
2016-01-29 2016-01-27 47.955 82,446 -375 0.47% 3,953,691
2016-01-28 2016-01-26 44.978 82,821 -230 0.47% 3,725,156
2016-01-26 2016-01-22 48.616 83,051 -302 0.48% 4,037,637
2016-01-25 2016-01-21 47.293 83,353 -266 0.48% 3,942,052
2016-01-22 2016-01-20 50.270 83,619 +242 0.48% 4,203,525
2016-01-18 2016-01-14 49.609 83,377 -496 0.48% 4,136,210
2016-01-14 2016-01-12 49.939 83,873 -158 0.48% 4,188,555
2016-01-12 2016-01-08 52.585 84,031 -278 0.48% 4,418,774
2016-01-11 2016-01-07 49.609 84,309 +895 0.48% 4,182,446
2016-01-06 2016-01-04 59.530 83,414 +303 0.48% 4,965,655
2016-01-05 2015-12-31 61.515 83,111 +604 0.48% 5,112,538
2015-12-30 2015-12-28 63.830 82,507 -302 0.47% 5,266,392
2015-12-29 2015-12-24 62.176 82,809 +1,415 0.47% 5,148,734
2015-12-23 2015-12-21 64.160 81,394 +24 0.47% 5,222,269
2015-12-22 2015-12-18 64.160 81,370 +2,830 0.47% 5,220,729
2015-12-18 2015-12-16 62.837 78,540 +303 0.45% 4,935,255
2015-12-17 2015-12-15 63.830 78,237 +338 0.45% 4,993,840
2015-12-16 2015-12-14 63.499 77,899 -1,294 0.45% 4,946,502
2015-12-15 2015-12-11 63.830 79,193 +1,053 0.45% 5,054,861
2015-12-11 2015-12-09 65.483 78,140 +967 0.45% 5,116,862
2015-12-10 2015-12-08 67.137 77,173 +1,197 0.52% 5,181,154
2015-12-09 2015-12-07 64.491 75,976 +2,589 0.52% 4,899,775
2015-12-08 2015-12-04 67.137 73,387 +1,028 0.50% 4,926,974
2015-12-04 2015-12-02 71.436 72,359 +907 0.49% 5,169,058
2015-12-02 2015-11-30 68.460 71,452 +302 0.48% 4,891,588
2015-11-30 2015-11-26 74.413 71,150 +182 0.48% 5,294,470
2015-11-27 2015-11-25 75.405 70,968 +217 0.48% 5,351,340
2015-11-26 2015-11-24 75.074 70,751 +666 0.48% 5,311,578
2015-11-24 2015-11-20 82.350 70,085 -811 0.48% 5,771,511
2015-11-23 2015-11-19 84.335 70,896 +242 0.48% 5,978,979
2015-11-20 2015-11-18 84.335 70,654 +569 0.48% 5,958,570
2015-11-19 2015-11-17 85.988 70,085 +290 0.48% 6,026,477
2015-11-18 2015-11-16 90.949 69,795 +24 0.47% 6,347,783
2015-11-17 2015-11-13 87.642 69,771 +435 0.47% 6,114,852
2015-11-16 2015-11-12 84.335 69,336 +1,295 0.47% 5,847,417
2015-11-13 2015-11-11 87.642 68,041 -460 0.46% 5,963,231
2015-11-11 2015-11-09 80.035 68,501 +1,064 0.46% 5,482,484
2015-11-10 2015-11-06 82.019 67,437 -302 0.46% 5,531,145
2015-11-09 2015-11-05 82.350 67,739 +230 0.46% 5,578,317
2015-11-06 2015-11-04 80.035 67,509 -303 0.46% 5,403,089
2015-11-04 2015-11-02 81.358 67,812 +242 0.46% 5,517,048
2015-11-03 2015-10-30 82.681 67,570 +303 0.46% 5,586,747
2015-11-02 2015-10-29 84.335 67,267 -303 0.46% 5,672,929
2015-10-30 2015-10-28 84.335 67,570 +605 0.46% 5,698,482
2015-10-29 2015-10-27 87.642 66,965 +302 0.45% 5,868,929
2015-10-28 2015-10-26 90.949 66,663 -1,209 0.45% 6,062,931
2015-10-27 2015-10-23 92.603 67,872 +605 0.46% 6,285,123
2015-10-26 2015-10-22 94.256 67,267 +798 0.46% 6,340,332
2015-10-23 2015-10-20 97.563 66,469 -3,520 0.45% 6,484,944
2015-10-22 2015-10-19 97.563 69,989 +1,198 0.47% 6,828,368
2015-10-20 2015-10-16 85.988 68,791 +60 0.54% 5,915,209
2015-10-19 2015-10-15 87.642 68,731 +363 0.54% 6,023,704
2015-10-16 2015-10-14 94.256 68,368 +1,149 0.54% 6,444,108
2015-10-15 2015-10-13 95.910 67,219 +2,939 0.53% 6,446,963
2015-10-14 2015-10-12 107.485 64,280 -1,645 0.51% 6,909,145
2015-10-13 2015-10-09 78.381 65,925 +1,343 0.52% 5,167,299
2015-10-12 2015-10-08 61.184 64,582 +1,028 0.51% 3,951,376
2015-10-07 2015-10-05 58.869 63,554 +302 0.50% 3,741,347
2015-10-06 2015-10-02 56.554 63,252 +605 0.50% 3,577,136
2015-09-30 2015-09-25 59.530 62,647 -1,173 0.50% 3,729,391
2015-09-25 2015-09-23 59.861 63,820 +2,648 0.51% 3,820,326
2015-09-22 2015-09-18 54.900 61,172 +242 0.48% 3,358,349
2015-09-21 2015-09-17 53.908 60,930 -1,258 0.48% 3,284,611
2015-09-18 2015-09-16 57.546 62,188 -907 0.49% 3,578,664
2015-09-17 2015-09-15 57.877 63,095 +2,020 0.50% 3,651,725
2015-09-16 2015-09-14 60.853 61,075 +907 0.48% 3,716,605
2015-09-15 2015-09-11 62.176 60,168 +327 0.48% 3,741,007
2015-09-14 2015-09-10 63.499 59,841 -871 0.47% 3,799,839
2015-09-11 2015-09-09 69.121 60,712 +302 0.48% 4,196,487
2015-09-08 2015-09-04 62.507 60,410 -242 0.48% 3,776,033
2015-09-04 2015-09-01 63.499 60,652 +158 0.48% 3,851,336
2015-08-31 2015-08-27 70.113 60,494 +242 0.48% 4,241,439
2015-08-27 2015-08-25 68.790 60,252 -97 0.48% 4,144,765
2015-08-26 2015-08-24 68.790 60,349 +97 0.48% 4,151,438
2015-08-24 2015-08-20 81.027 60,252 +60 0.48% 4,882,055
2015-08-21 2015-08-19 76.066 60,192 +3,024 0.48% 4,578,590
2015-08-19 2015-08-17 78.712 57,168 -666 0.45% 4,499,819
2015-08-18 2015-08-14 81.027 57,834 +968 0.46% 4,686,131
2015-08-17 2015-08-13 84.335 56,866 +302 0.45% 4,795,766
2015-08-14 2015-08-12 84.335 56,564 +484 0.45% 4,770,297
2015-08-06 2015-08-04 95.910 56,080 -1,717 0.44% 5,378,623
2015-08-05 2015-08-03 95.910 57,797 +72 0.46% 5,543,300
2015-08-04 2015-07-31 100.871 57,725 -1,415 0.46% 5,822,760
2015-08-03 2015-07-30 104.178 59,140 -96 0.47% 6,161,082
2015-07-31 2015-07-29 105.832 59,236 +1,015 0.47% 6,269,037
2015-07-30 2015-07-28 110.792 58,221 +121 0.46% 6,450,443
2015-07-29 2015-07-27 95.910 58,100 -1,681 0.46% 5,572,361
2015-07-28 2015-07-24 115.753 59,781 -302 0.47% 6,919,844
2015-07-27 2015-07-23 115.753 60,083 -3,786 0.48% 6,954,802
2015-07-24 2015-07-22 109.139 63,869 -2,141 0.51% 6,970,584
2015-07-23 2015-07-21 109.139 66,010 -1,693 0.52% 7,204,250
2015-07-22 2015-07-20 104.178 67,703 +544 0.54% 7,053,157
2015-07-21 2015-07-17 92.603 67,159 -2,116 0.53% 6,219,097
2015-07-20 2015-07-16 94.256 69,275 -182 0.55% 6,529,599
2015-07-17 2015-07-15 94.256 69,457 +2,419 0.55% 6,546,753
2015-07-16 2015-07-14 104.178 67,038 -2,781 0.63% 6,983,879
2015-07-15 2015-07-13 89.295 69,819 -1,718 0.66% 6,234,512
2015-07-14 2015-07-10 71.106 71,537 -834 0.67% 5,086,678
2015-07-13 2015-07-09 58.207 72,371 -1,101 0.68% 4,212,524
2015-07-10 2015-07-08 42.333 73,472 +230 0.69% 3,110,262
2015-07-09 2015-07-07 55.892 73,242 +943 0.69% 4,093,662
2015-07-08 2015-07-06 58.869 72,299 +3,084 0.68% 4,256,155
2015-07-07 2015-07-03 80.697 69,215 +327 0.65% 5,585,411
2015-07-06 2015-07-02 94.256 68,888 -2,117 0.65% 6,493,122
2015-07-03 2015-06-30 102.524 71,005 +605 0.67% 7,279,738
2015-07-02 2015-06-29 100.871 70,400 +690 0.66% 7,101,296
2015-06-30 2015-06-26 104.178 69,710 +1,451 0.65% 7,262,242
2015-06-26 2015-06-24 105.832 68,259 -61 0.64% 7,223,954
2015-06-25 2015-06-23 102.524 68,320 -36 0.64% 7,004,460
2015-06-24 2015-06-22 99.217 68,356 +302 0.64% 6,782,081
2015-06-23 2015-06-19 104.178 68,054 +726 0.64% 7,089,724
2015-06-22 2015-06-18 107.485 67,328 +472 0.63% 7,236,760
2015-06-19 2015-06-17 105.832 66,856 -605 0.63% 7,075,473
2015-06-18 2015-06-16 105.832 67,461 +2,903 0.63% 7,139,501
2015-06-17 2015-06-15 104.178 64,558 +605 0.61% 6,725,518
2015-06-16 2015-06-12 109.139 63,953 +907 0.60% 6,979,752
2015-06-15 2015-06-11 110.792 63,046 +483 0.59% 6,985,017
2015-06-11 2015-06-09 117.407 62,563 +726 0.59% 7,345,325
2015-06-10 2015-06-08 122.368 61,837 +303 0.58% 7,566,852
2015-06-09 2015-06-05 125.675 61,534 +3,156 0.62% 7,733,282
2015-06-08 2015-06-04 128.982 58,378 +3,000 0.59% 7,529,722
2015-06-05 2015-06-03 135.597 55,378 +822 0.56% 7,509,071
2015-06-04 2015-06-02 125.675 54,556 +375 0.55% 6,856,322
2015-06-03 2015-06-01 128.982 54,181 -1,258 0.55% 6,988,383
2015-06-02 2015-05-29 130.636 55,439 -1,209 0.56% 7,242,318
2015-06-01 2015-05-28 130.636 56,648 -157 0.57% 7,400,257
2015-05-29 2015-05-27 128.982 56,805 -811 0.57% 7,326,833
2015-05-28 2015-05-26 130.636 57,616 -326 0.58% 7,526,712
2015-05-27 2015-05-22 130.636 57,942 +931 0.58% 7,569,299
2015-05-26 2015-05-21 135.597 57,011 -883 0.57% 7,730,501
2015-05-22 2015-05-20 137.250 57,894 +3,387 0.58% 7,945,967
2015-05-21 2015-05-19 133.943 54,507 -25 0.55% 7,300,833
2015-05-20 2015-05-18 125.675 54,532 +605 0.55% 6,853,306
2015-05-19 2015-05-15 125.675 53,927 +593 0.54% 6,777,273
2015-05-18 2015-05-14 127.329 53,334 +4,813 0.54% 6,790,941
2015-05-15 2015-05-13 135.597 48,521 +339 0.49% 6,579,285
2015-05-14 2015-05-12 125.675 48,182 -2,020 0.49% 6,055,270
2015-05-13 2015-05-11 122.368 50,202 +4,185 0.51% 6,143,104
2015-05-11 2015-05-07 125.675 46,017 +1,838 0.46% 5,783,184
2015-05-08 2015-05-06 128.982 44,179 -5,986 0.44% 5,698,304
2015-05-07 2015-05-05 130.636 50,165 +725 0.50% 6,553,345
2015-05-05 2015-04-30 133.943 49,440 +2,359 0.50% 6,622,143
2015-05-04 2015-04-29 133.943 47,081 +6,011 0.47% 6,306,172
2015-04-30 2015-04-28 147.172 41,070 +5,841 0.41% 6,044,353
2015-04-29 2015-04-27 122.368 35,229 +1,984 0.35% 4,310,892
2015-04-28 2015-04-24 128.982 33,245 +847 0.33% 4,288,013
2015-04-23 2015-04-21 143.865 32,398 -3,605 0.33% 4,660,930
2015-04-22 2015-04-20 148.826 36,003 +4,572 0.36% 5,358,168
2015-04-21 2015-04-17 160.401 31,431 +811 0.32% 5,041,561
2015-04-20 2015-04-16 165.362 30,620 -1,851 0.31% 5,063,377
2015-04-17 2015-04-15 158.747 32,471 +2,697 0.33% 5,154,683
2015-04-16 2015-04-14 165.362 29,774 -230 0.30% 4,923,481
2015-04-15 2015-04-13 175.283 30,004 +158 0.30% 5,259,205
2015-04-14 2015-04-10 163.708 29,846 -3,024 0.30% 4,886,033
2015-04-13 2015-04-09 165.362 32,870 -1,476 0.33% 5,435,441
2015-04-10 2015-04-08 153.786 34,346 -2,697 0.35% 5,281,949
2015-04-02 2015-03-31 185.205 37,043 -84 0.37% 6,860,555
2015-03-30 2015-03-26 178.591 37,127 +302 0.37% 6,630,537
2015-03-27 2015-03-25 185.205 36,825 +617 0.37% 6,820,181
2015-03-26 2015-03-24 175.283 36,208 -544 0.36% 6,346,664
2015-03-25 2015-03-23 205.049 36,752 +302 0.37% 7,535,946
2015-03-24 2015-03-20 218.278 36,450 -2,105 0.37% 7,956,216
2015-03-23 2015-03-19 228.199 38,555 -4,390 0.39% 8,798,222
2015-03-20 2015-03-18 221.585 42,945 +61 0.43% 9,515,958
2015-03-19 2015-03-17 224.892 42,884 +9,990 0.43% 9,644,269
2015-03-18 2015-03-16 234.814 32,894 +6,664 0.33% 7,723,962
2015-03-17 2015-03-13 195.127 26,230 -8,672 0.26% 5,118,178
2015-03-16 2015-03-12 152.133 34,902 +677 0.35% 5,309,740
2015-03-13 2015-03-11 147.172 34,225 -96 0.34% 5,036,961
2015-03-12 2015-03-10 128.982 34,321 -1,210 0.35% 4,426,797
2015-03-11 2015-03-09 128.982 35,531 +302 0.36% 4,582,866
2015-03-10 2015-03-06 125.675 35,229 +4,778 0.35% 4,427,403
2015-03-09 2015-03-05 124.021 30,451 +36 0.31% 3,776,573
2015-03-06 2015-03-04 127.329 30,415 -60 0.31% 3,872,698
2015-03-05 2015-03-03 127.329 30,475 -97 0.31% 3,880,338
2015-03-03 2015-02-27 132.289 30,572 +1,306 0.31% 4,044,352
2015-03-02 2015-02-26 130.636 29,266 -242 0.29% 3,823,187
2015-02-26 2015-02-24 122.368 29,508 +242 0.30% 3,610,826
2015-02-25 2015-02-23 122.368 29,266 -181 0.29% 3,581,213
2015-02-24 2015-02-18 127.329 29,447 -49 0.30% 3,749,444
2015-02-23 2015-02-16 119.060 29,496 -121 0.30% 3,511,808
2015-02-17 2015-02-13 122.368 29,617 +363 0.30% 3,624,164
2015-02-16 2015-02-12 125.675 29,254 +411 0.29% 3,676,495
2015-02-13 2015-02-11 124.021 28,843 +146 0.29% 3,577,147
2015-02-12 2015-02-10 124.021 28,697 +362 0.29% 3,559,040
2015-02-11 2015-02-09 125.675 28,335 -447 0.29% 3,561,000
2015-02-09 2015-02-05 132.289 28,782 -181 0.29% 3,807,554
2015-02-06 2015-02-04 138.904 28,963 -2,456 0.29% 4,023,073
2015-02-05 2015-02-03 140.558 31,419 +605 0.32% 4,416,176
2015-01-30 2015-01-28 148.826 30,814 +278 0.31% 4,585,912
2015-01-28 2015-01-26 155.440 30,536 +182 0.31% 4,746,518
2015-01-27 2015-01-23 168.669 30,354 +4,838 0.31% 5,119,779
2015-01-26 2015-01-22 158.747 25,516 -2,540 0.26% 4,050,596
2015-01-23 2015-01-21 140.558 28,056 -545 0.28% 3,943,481
2015-01-22 2015-01-20 137.250 28,601 +1,996 0.29% 3,925,495
2015-01-21 2015-01-19 143.865 26,605 +1,512 0.27% 3,827,521
2015-01-20 2015-01-16 152.133 25,093 -907 0.25% 3,817,469
2015-01-19 2015-01-15 155.440 26,000 +60 0.26% 4,041,442
2015-01-16 2015-01-14 162.055 25,940 +121 0.26% 4,203,695
2015-01-15 2015-01-13 163.708 25,819 +1,331 0.26% 4,226,781
2015-01-14 2015-01-12 158.747 24,488 +181 0.25% 3,887,404
2015-01-13 2015-01-09 178.591 24,307 +5,443 0.24% 4,341,004
2015-01-12 2015-01-08 148.826 18,864 +2,056 0.19% 2,807,446
2015-01-09 2015-01-07 205.049 16,808 -182 0.17% 3,446,457
2015-01-08 2015-01-06 221.585 16,990 +242 0.17% 3,764,725
2015-01-07 2015-01-05 228.199 16,748 +182 0.17% 3,821,881
2015-01-05 2014-12-31 238.121 16,566 -121 0.17% 3,944,712
2014-12-30 2014-12-24 251.350 16,687 -242 0.17% 4,194,276
2014-12-29 2014-12-22 261.272 16,929 -9,313 0.17% 4,423,067
2014-12-23 2014-12-19 274.501 26,242 -29,027 0.26% 7,203,443
2014-12-22 2014-12-18 274.501 55,269 -6,350 0.56% 15,171,370
2014-12-19 2014-12-17 261.272 61,619 +60 0.62% 16,099,294
2014-12-18 2014-12-16 294.344 61,559 +242 0.62% 18,119,519
2014-12-17 2014-12-15 310.880 61,317 -665 0.62% 19,062,236
2014-12-16 2014-12-12 254.657 61,982 -302 0.62% 15,784,158
2014-12-15 2014-12-11 251.350 62,284 -907 0.63% 15,655,076
2014-12-12 2014-12-10 267.886 63,191 +725 0.64% 16,927,988
2014-12-11 2014-12-09 277.808 62,466 +61 0.63% 17,353,540
2014-12-10 2014-12-08 284.422 62,405 +302 0.63% 17,749,370
2014-12-09 2014-12-05 291.037 62,103 +363 0.63% 18,074,253
2014-12-08 2014-12-04 304.266 61,740 +242 0.62% 18,785,361
2014-12-05 2014-12-03 294.344 61,498 -847 0.62% 18,101,564
2014-12-04 2014-12-02 304.266 62,345 -121 0.63% 18,969,442
2014-12-02 2014-11-28 337.338 62,466 +665 0.63% 21,072,156
2014-12-01 2014-11-27 324.109 61,801 +726 0.62% 20,030,264
2014-11-28 2014-11-26 350.567 61,075 +121 0.61% 21,410,876
2014-11-27 2014-11-25 350.567 60,954 -544 0.61% 21,368,458
2014-11-26 2014-11-24 284.422 61,498 +423 0.62% 17,491,399
2014-11-25 2014-11-21 267.886 61,075 -1,088 0.61% 16,361,141
2014-11-24 2014-11-20 277.808 62,163 +60 0.63% 17,269,364
2014-11-21 2014-11-19 287.729 62,103 +61 0.63% 17,868,864
2014-11-20 2014-11-18 297.651 62,042 +362 0.62% 18,466,875
2014-11-19 2014-11-17 307.573 61,680 +968 0.62% 18,971,096
2014-11-18 2014-11-14 304.266 60,712 -1,028 0.61% 18,472,576
2014-11-17 2014-11-13 287.729 61,740 -423 0.62% 17,764,418
2014-11-14 2014-11-12 297.651 62,163 -1,815 0.63% 18,502,890
2014-11-13 2014-11-11 340.645 63,978 +182 0.64% 21,793,801
2014-11-12 2014-11-10 373.718 63,796 +302 0.64% 23,841,688
2014-11-11 2014-11-07 370.410 63,494 -121 0.64% 23,518,835
2014-11-10 2014-11-06 377.025 63,615 -121 0.64% 23,984,434
2014-11-07 2014-11-05 386.947 63,736 +2,177 0.64% 24,662,424
2014-11-06 2014-11-04 390.254 61,559 +4,294 0.62% 24,023,632
2014-11-05 2014-11-03 320.802 57,265 -4,475 0.58% 18,370,717
2014-11-04 2014-10-31 274.501 61,740 -1,754 0.62% 16,947,663
2014-11-03 2014-10-30 267.886 63,494 +2,238 0.64% 17,009,158
2014-10-31 2014-10-29 274.501 61,256 -2,540 0.62% 16,814,805
2014-10-30 2014-10-28 287.729 63,796 -786 0.64% 18,355,990
2014-10-29 2014-10-27 251.350 64,582 +2,781 0.65% 16,232,678
2014-10-28 2014-10-24 211.663 61,801 -302 0.62% 13,080,989
2014-10-27 2014-10-23 171.976 62,103 -181 0.63% 10,680,240
2014-10-24 2014-10-22 165.362 62,284 +60 0.63% 10,299,392
2014-10-23 2014-10-21 168.669 62,224 -3,265 0.63% 10,495,260
2014-10-22 2014-10-20 150.479 65,489 -1,754 0.66% 9,854,733
2014-10-21 2014-10-17 147.172 67,243 -3,145 0.68% 9,896,285
2014-10-20 2014-10-16 140.558 70,388 +61 0.71% 9,893,561
2014-10-17 2014-10-15 143.865 70,327 -4,475 0.71% 10,117,575
2014-10-15 2014-10-13 142.211 74,802 -847 0.75% 10,637,676
2014-10-14 2014-10-10 148.826 75,649 -423 0.76% 11,258,507
2014-10-13 2014-10-09 145.518 76,072 +363 0.77% 11,069,872
2014-10-10 2014-10-08 142.211 75,709 +241 0.76% 10,766,662
2014-10-09 2014-10-07 150.479 75,468 +484 0.76% 11,356,365
2014-10-08 2014-10-06 153.786 74,984 +1,452 0.75% 11,531,523
2014-10-07 2014-10-03 145.518 73,532 -363 0.74% 10,700,256
2014-10-06 2014-09-30 132.289 73,895 -484 0.74% 9,775,526
2014-10-03 2014-09-29 132.289 74,379 -1,028 0.75% 9,839,554
2014-09-30 2014-09-26 130.636 75,407 +1,693 0.76% 9,850,853
2014-09-29 2014-09-25 125.675 73,714 +2,177 0.74% 9,264,003
2014-09-26 2014-09-24 140.558 71,537 +2,177 0.72% 10,055,062
2014-09-25 2014-09-23 147.172 69,360 -11,853 0.70% 10,207,848
2014-09-24 2014-09-22 130.636 81,213 -8,405 0.82% 10,609,325
2014-09-23 2014-09-19 104.178 89,618 -14,267 0.90% 9,336,216
2014-09-22 2014-09-18 82.019 103,885 -1,028 1.05% 8,520,589
2014-09-19 2014-09-17 81.689 104,913 +1,512 1.06% 8,570,208
2014-09-18 2014-09-16 87.642 103,401 -968 1.04% 9,062,243
2014-09-17 2014-09-15 84.335 104,369 -8,224 1.05% 8,801,908
2014-09-16 2014-09-12 67.137 112,593 +2,056 1.13% 7,559,142
2014-09-15 2014-09-11 72.428 110,537 -1,996 1.11% 8,006,024
2014-09-12 2014-09-10 64.491 112,533 -181 1.13% 7,257,376
2014-09-11 2014-09-08 58.538 112,714 +8,285 1.13% 6,598,060
2014-09-10 2014-09-05 48.616 104,429 +33,200 1.05% 5,076,958
2014-09-08 2014-09-04 43.656 71,229 -4,234 0.72% 3,109,538
2014-09-05 2014-09-03 38.695 75,463 +8,588 0.76% 2,920,015
2014-09-04 2014-09-02 34.065 66,875 +8,224 0.67% 2,278,065
2014-09-03 2014-09-01 38.695 58,651 +4,838 0.59% 2,269,480
2014-09-01 2014-08-28 39.687 53,813 -1,089 0.54% 2,135,667
2014-08-29 2014-08-27 39.687 54,902 +1,270 0.55% 2,178,886
2014-08-28 2014-08-26 43.986 53,632 +303 0.54% 2,359,069
2014-08-27 2014-08-25 45.309 53,329 +786 0.54% 2,416,290
2014-08-26 2014-08-22 50.601 52,543 +2,479 0.53% 2,658,713
2014-08-25 2014-08-21 55.892 50,064 +8,406 0.50% 2,798,191
2014-08-22 2014-08-20 62.837 41,658 -1,270 0.42% 2,617,683
2014-08-21 2014-08-19 61.184 42,928 -1,875 0.43% 2,626,500
2014-08-20 2014-08-18 58.207 44,803 +847 0.45% 2,607,864
2014-08-19 2014-08-15 62.176 43,956 -3,628 0.44% 2,733,009
2014-08-18 2014-08-14 72.098 47,584 +9,494 0.48% 3,430,698
2014-08-15 2014-08-13 79.043 38,090 -10,704 0.38% 3,010,745
2014-08-14 2014-08-12 59.200 48,794 -17,870 0.49% 2,888,581
2014-08-13 2014-08-11 59.530 66,664 -725 0.67% 3,968,524
2014-08-12 2014-08-08 52.916 67,389 -303 0.68% 3,565,941
2014-08-11 2014-08-07 48.947 67,692 -1,512 0.68% 3,313,326
2014-08-08 2014-08-06 51.924 69,204 +1,754 0.70% 3,593,320
2014-08-07 2014-08-05 47.624 67,450 -302 0.68% 3,212,252
2014-08-06 2014-08-04 46.301 67,752 -3,326 0.68% 3,137,005
2014-08-05 2014-08-01 39.356 71,078 -121 0.72% 2,797,353
2014-08-04 2014-07-31 39.687 71,199 +665 0.72% 2,825,662
2014-07-31 2014-07-29 36.710 70,534 -242 0.71% 2,589,325
2014-07-30 2014-07-28 36.710 70,776 +3,024 0.71% 2,598,209
2014-07-29 2014-07-25 37.702 67,752 -1,573 0.68% 2,554,419
2014-07-28 2014-07-24 37.041 69,325 -967 0.70% 2,567,870
2014-07-25 2014-07-23 36.710 70,292 -1,210 0.71% 2,580,441
2014-07-24 2014-07-22 36.380 71,502 +1,435 0.72% 2,601,213
2014-07-23 2014-07-21 42.002 70,067 -2,782 0.71% 2,942,946
2014-07-22 2014-07-18 41.340 72,849 -42,513 0.73% 3,011,610
2014-07-21 2014-07-17 36.049 115,362 +4,415 1.16% 4,158,669
2014-07-08 2014-07-04 58.869 110,947 -61,955 1.12% 6,531,316
2014-07-07 2014-07-03 28.773 172,902 +16,630 1.74% 4,974,900
2014-07-04 2014-07-02 20.505 156,272 +10,583 1.57% 3,204,335
2014-07-03 2014-06-30 20.174 145,689 -605 1.47% 2,939,150
2014-06-26 2014-06-24 18.851 146,294 +605 1.47% 2,757,824
2014-06-25 2014-06-23 18.521 145,689 +1,209 1.47% 2,698,236
2014-06-24 2014-06-20 21.497 144,480 -1,512 1.45% 3,105,891
2014-06-23 2014-06-19 23.151 145,992 -181 1.47% 3,379,809
2014-06-19 2014-06-17 23.812 146,173 -2,419 1.47% 3,480,685
2014-06-18 2014-06-16 24.474 148,592 -2,540 1.50% 3,636,572
2014-06-17 2014-06-13 23.812 151,132 +46,706 1.52% 3,598,769
2014-06-16 2014-06-12 24.474 104,426 -2,419 1.58% 2,555,674
2014-06-13 2014-06-11 22.489 106,845 -5,564 1.61% 2,402,859
2014-06-04 2014-05-30 25.796 112,409 -484 1.70% 2,899,752
2014-05-30 2014-05-28 27.119 112,893 -544 1.70% 3,061,582
2014-05-27 2014-05-23 26.458 113,437 +605 1.71% 3,001,303
2014-05-14 2014-05-12 26.789 112,832 +1,935 1.70% 3,022,612
2014-05-08 2014-05-05 29.104 110,897 -3,507 1.67% 3,227,510
2014-05-07 2014-05-02 30.427 114,404 +2,116 1.73% 3,480,921
2014-05-05 2014-04-30 25.785 112,288 -34,060 1.70% 2,895,371
2014-04-30 2014-04-28 27.074 146,348 -1,164 1.72% 3,962,297
2014-04-29 2014-04-25 28.622 147,512 +466 1.74% 4,222,029
2014-04-28 2014-04-24 28.879 147,046 -8,765 1.73% 4,246,608
2014-04-25 2014-04-23 29.395 155,811 +233 1.83% 4,580,089
2014-03-26 2014-03-24 31.458 155,578 -1,552 1.98% 4,894,169
2014-03-25 2014-03-21 31.716 157,130 -77 2.00% 4,983,508
2014-03-24 2014-03-20 31.716 157,207 -155 2.01% 4,985,950
2014-03-18 2014-03-14 31.974 157,362 -78 2.01% 5,031,442
2014-03-14 2014-03-12 33.005 157,440 +116,346 2.01% 5,196,321
2014-03-07 2014-03-05 33.521 41,094 -1,164 0.52% 1,377,503
2014-02-26 2014-02-24 30.942 42,258 -388 0.54% 1,307,558
2014-02-25 2014-02-21 32.489 42,646 -387 0.54% 1,385,542
2014-02-24 2014-02-20 32.489 43,033 -4,344 0.55% 1,398,116
2014-02-21 2014-02-19 35.584 47,377 +5,274 0.60% 1,685,845
2014-02-19 2014-02-17 22.949 42,103 -775 0.54% 966,215
2014-02-12 2014-02-10 25.270 42,878 +388 0.55% 1,083,506
2014-01-29 2014-01-27 26.043 42,490 -2,327 0.54% 1,106,570
2014-01-23 2014-01-21 27.848 44,817 -388 0.57% 1,248,066
2014-01-15 2014-01-13 28.106 45,205 +388 0.58% 1,270,527
2014-01-10 2014-01-08 28.622 44,817 -233 0.57% 1,282,734
2014-01-08 2014-01-06 30.169 45,050 -388 0.57% 1,359,101
2014-01-06 2014-01-02 29.653 45,438 +388 0.58% 1,347,373
2014-01-02 2013-12-27 27.590 45,050 -776 0.57% 1,242,938
2013-12-30 2013-12-24 27.074 45,826 -1,163 0.58% 1,240,715
2013-12-27 2013-12-20 26.817 46,989 +388 0.60% 1,260,087
2013-12-20 2013-12-18 28.879 46,601 +77 0.59% 1,345,811
2013-12-18 2013-12-16 30.169 46,524 -388 0.59% 1,403,569
2013-12-17 2013-12-13 31.458 46,912 +776 0.60% 1,475,756
2013-12-16 2013-12-12 31.716 46,136 -1,163 0.59% 1,463,241
2013-12-11 2013-12-09 33.779 47,299 +4,266 0.60% 1,597,696
2013-11-27 2013-11-25 43.835 43,033 -3,801 0.55% 1,886,346
2013-11-22 2013-11-20 39.194 46,834 -310 0.60% 1,835,590
2013-11-21 2013-11-19 38.936 47,144 -4,887 0.60% 1,835,584
2013-11-20 2013-11-18 38.420 52,031 -1,396 0.66% 1,999,030
2013-11-15 2013-11-13 38.678 53,427 +5,352 0.68% 2,066,441
2013-11-14 2013-11-12 34.552 48,075 +621 0.61% 1,661,097
2013-11-13 2013-11-11 35.584 47,454 -3,258 0.61% 1,688,585
2013-11-12 2013-11-08 38.162 50,712 -3,568 0.65% 1,935,278
2013-11-11 2013-11-07 39.194 54,280 +6,050 0.69% 2,127,425
2013-11-08 2013-11-06 47.703 48,230 +4,266 0.62% 2,300,700
2013-11-07 2013-11-05 52.860 43,964 +155 0.56% 2,323,924
2013-11-06 2013-11-04 55.438 43,809 +22,137 0.56% 2,428,694
2013-10-31 2013-10-29 62.916 21,672 -465 0.55% 1,363,514
2013-10-30 2013-10-28 58.017 22,137 +1,784 0.59% 1,284,317
2013-10-29 2013-10-25 63.174 20,353 -30,282 0.54% 1,285,776
2013-10-28 2013-10-24 63.174 50,635 -3,412 0.67% 3,198,805
2013-10-24 2013-10-22 58.017 54,047 -311 0.71% 3,135,632
2013-10-23 2013-10-21 58.017 54,358 +1,241 0.72% 3,153,675
2013-10-22 2013-10-18 56.727 53,117 +466 0.70% 3,013,194
2013-10-21 2013-10-17 58.017 52,651 +2,637 0.70% 3,054,640
2013-10-17 2013-10-15 55.438 50,014 +5,429 0.66% 2,772,688
2013-10-16 2013-10-11 55.438 44,585 +2,172 0.59% 2,471,714
2013-10-10 2013-10-08 60.595 42,413 -4,343 0.56% 2,570,028
2013-10-09 2013-10-07 59.951 46,756 +7,601 0.62% 2,803,052
2013-10-04 2013-10-02 48.992 39,155 +1,551 0.52% 1,918,279
2013-10-02 2013-09-27 52.860 37,604 +3,878 0.50% 1,987,737
2013-09-30 2013-09-26 54.794 33,726 +2,327 0.45% 1,847,969
2013-09-27 2013-09-25 56.083 31,399 +1,552 0.42% 1,760,946
2013-09-24 2013-09-19 56.727 29,847 +7,756 0.39% 1,693,146
2013-09-19 2013-09-17 58.017 22,091 -3,878 0.29% 1,281,648
2013-09-18 2013-09-16 55.438 25,969 +2,947 0.34% 1,439,675
2013-09-16 2013-09-12 45.124 23,022 +3,878 0.30% 1,038,848
2013-09-03 2013-08-30 50.281 19,144 +466 0.25% 962,583
2013-08-22 2013-08-20 48.992 18,678 +3,878 0.25% 915,071
2013-08-02 2013-07-31 52.860 14,800 +3,878 0.20% 782,324
2013-07-31 2013-07-29 55.438 10,922 -7,756 0.14% 605,496
2013-07-29 2013-07-25 56.083 18,678 -1,086 0.25% 1,047,516
2013-07-25 2013-07-23 52.860 19,764 -3,568 0.27% 1,044,719
2013-07-24 2013-07-22 56.083 23,332 +776 0.32% 1,308,525
2013-07-19 2013-07-17 46.413 22,556 -65 0.31% 1,046,901
2013-07-17 2013-07-15 45.124 22,621 +3,878 0.31% 1,020,753
2013-07-16 2013-07-12 46.413 18,743 +9,308 0.25% 869,926
2013-07-12 2013-07-10 48.992 9,435 +3,878 0.13% 462,239
2013-07-10 2013-07-08 48.992 5,557 +2,327 0.08% 272,248
2013-07-09 2013-07-05 52.215 3,230 -1,552 0.04% 168,655
2013-07-08 2013-07-04 48.347 4,782 -2,171 0.06% 231,197
2013-07-05 2013-07-03 48.992 6,953 -3,879 0.09% 340,641
2013-07-04 2013-07-02 50.926 10,832 -2,171 0.15% 551,628
2013-07-03 2013-06-28 54.149 13,003 -311 0.18% 704,099
2013-06-10 2013-06-06 45.124 13,314 +2,327 0.20% 600,783
2013-06-07 2013-06-05 47.058 10,987 +7,757 0.17% 517,027
2013-06-04 2013-05-31 49.637 3,230 -2,172 0.05% 160,326
2013-06-03 2013-05-30 52.860 5,402 -3,103 0.08% 285,548
2013-05-31 2013-05-29 54.794 8,505 -155 0.13% 466,020
2013-05-29 2013-05-27 63.174 8,660 -2,327 0.14% 547,085
2013-05-24 2013-05-22 68.331 10,987 -2,947 0.18% 750,751
2013-05-21 2013-05-16 68.331 13,934 -155 0.23% 952,122
2013-05-20 2013-05-15 72.199 14,089 -155 0.23% 1,017,206
2013-05-16 2013-05-14 72.199 14,244 -1,552 0.23% 1,028,397
2013-05-15 2013-05-13 69.620 15,796 -155 0.26% 1,099,719
2013-05-14 2013-05-10 77.356 15,951 -3,258 0.26% 1,233,900
2013-05-10 2013-05-08 76.066 19,209 -1,551 0.32% 1,461,160
2013-05-09 2013-05-07 77.356 20,760 -3,102 0.34% 1,605,904
2013-05-08 2013-05-06 81.223 23,862 -1,552 0.39% 1,938,154
2013-05-06 2013-05-02 81.223 25,414 -620 0.42% 2,064,213
2013-04-22 2013-04-18 88.959 26,034 -310 0.43% 2,315,959
2013-04-19 2013-04-17 88.959 26,344 -3,723 0.43% 2,343,537
2013-04-18 2013-04-16 74.777 30,067 -2,327 0.49% 2,248,325
2013-04-16 2013-04-12 74.777 32,394 +310 0.53% 2,422,331
2013-04-12 2013-04-10 73.488 32,084 +155 0.53% 2,357,785
2013-04-11 2013-04-09 82.513 31,929 +155 1.04% 2,634,549
2013-04-10 2013-04-08 86.381 31,774 +155 1.03% 2,744,654
2013-04-08 2013-04-03 88.959 31,619 +466 1.03% 2,812,795
2013-04-02 2013-03-27 90.248 31,153 +155 1.01% 2,811,505
2013-03-27 2013-03-25 114.744 30,998 -155 1.01% 3,556,842
2013-03-26 2013-03-22 107.009 31,153 +155 1.01% 3,333,641
2013-03-19 2013-03-15 96.695 30,998 +155 1.17% 2,997,339
2013-03-18 2013-03-14 95.405 30,843 +3,878 1.17% 2,942,587
2013-03-15 2013-03-13 97.984 26,965 +3,878 1.02% 2,642,135
2013-03-14 2013-03-12 105.719 23,087 +466 0.87% 2,440,744
2013-03-12 2013-03-08 117.323 22,621 -1,086 0.86% 2,653,958
2013-03-11 2013-03-07 110.876 23,707 +310 0.90% 2,628,548
2013-03-08 2013-03-06 113.455 23,397 +2,172 0.89% 2,654,506
2013-03-07 2013-03-05 96.695 21,225 -344 0.80% 2,052,343
2013-03-05 2013-03-01 81.223 21,569 -1,396 0.82% 1,751,909
2013-02-27 2013-02-25 73.488 22,965 -3,878 0.87% 1,687,649
2013-02-26 2013-02-22 65.752 26,843 +3,878 1.02% 1,764,990
2013-02-22 2013-02-20 78.645 22,965 -3,103 0.87% 1,806,081
2013-02-21 2013-02-19 74.777 26,068 -2,637 0.99% 1,949,291
2013-02-20 2013-02-18 76.066 28,705 +776 1.09% 2,183,486
2013-02-18 2013-02-14 42.546 27,929 -59 1.06% 1,188,257
2013-02-08 2013-02-06 41.256 27,988 -340 1.06% 1,154,683
2013-02-07 2013-02-05 39.967 28,328 -11 1.07% 1,132,188
2013-02-06 2013-02-04 36.744 28,339 -621 1.07% 1,041,287
2013-02-05 2013-02-01 38.678 28,960 -776 1.10% 1,120,110
2013-02-04 2013-01-31 39.322 29,736 +3,879 1.13% 1,169,293
2013-02-01 2013-01-30 41.901 25,857 +1,396 0.98% 1,083,434
2013-01-29 2013-01-25 31.329 24,461 +3,102 0.93% 766,340
2013-01-23 2013-01-21 32.103 21,359 -310 0.81% 685,680
2013-01-16 2013-01-14 32.232 21,669 +8,067 0.82% 698,425
2013-01-15 2013-01-11 33.521 13,602 -155 0.51% 455,950
2013-01-07 2013-01-03 30.298 13,757 +3,878 0.52% 416,805
2013-01-03 2012-12-31 30.942 9,879 +7,756 0.37% 305,679
2012-12-18 2012-12-14 33.521 2,123 -931 0.08% 71,165
2012-12-17 2012-12-13 34.810 3,054 -14,271 0.12% 106,310
2012-11-22 2012-11-20 27.074 17,325 -20 0.66% 469,065
2012-10-31 2012-10-29 26.043 17,345 +3,878 0.66% 451,717
2012-10-29 2012-10-25 31.845 13,467 +7,757 0.52% 428,853
2012-10-26 2012-10-24 33.521 5,710 +3,878 0.22% 191,404
2012-08-29 2012-08-27 38.678 1,832 -155 0.07% 70,858
2012-08-27 2012-08-23 36.744 1,987 -776 0.08% 73,010
2012-03-23 2012-03-21 52.215 2,763 -155 0.11% 144,270
2012-03-13 2012-03-09 43.190 2,918 -2,172 0.12% 126,029
2012-03-05 2012-03-01 46.413 5,090 -310 0.21% 236,244
2012-02-27 2012-02-23 51.570 5,400 -155 0.22% 278,480
2012-02-14 2012-02-10 49.637 5,555 +155 0.23% 275,731
2012-02-13 2012-02-09 53.504 5,400 +775 0.22% 288,923
2012-02-10 2012-02-08 48.347 4,625 -465 0.19% 223,606
2012-02-08 2012-02-06 39.967 5,090 +155 0.21% 203,433
2012-01-31 2012-01-27 40.612 4,935 +155 0.20% 200,419
2012-01-17 2012-01-13 41.256 4,780 +621 0.20% 197,205
2012-01-12 2012-01-10 39.322 4,159 -310 0.17% 163,542
2012-01-09 2012-01-05 41.256 4,469 +155 0.18% 184,375
2012-01-06 2012-01-04 39.967 4,314 -311 0.18% 172,418
2011-12-29 2011-12-23 38.678 4,625 +156 0.19% 178,885
2011-12-19 2011-12-15 41.256 4,469 -311 0.18% 184,375
2011-12-14 2011-12-12 47.703 4,780 +2,172 0.20% 228,019
2011-12-13 2011-12-09 50.281 2,608 -310 0.11% 131,133
2011-12-05 2011-12-01 63.174 2,918 +155 0.12% 184,341
2011-11-28 2011-11-24 62.529 2,763 -155 0.11% 172,768
2011-11-25 2011-11-23 65.752 2,918 +155 0.12% 191,865
2011-11-24 2011-11-22 73.488 2,763 -2,482 0.11% 203,047
2011-11-17 2011-11-15 99.273 5,245 +2,947 0.22% 520,687
2011-11-15 2011-11-11 96.695 2,298 -465 0.09% 222,204
2011-11-14 2011-11-10 99.273 2,763 -310 0.11% 274,292
2011-11-11 2011-11-09 110.876 3,073 +620 0.13% 340,723
2011-11-10 2011-11-08 95.405 2,453 -465 0.10% 234,029
2011-11-09 2011-11-07 110.876 2,918 +310 0.12% 323,538
2011-11-08 2011-11-04 131.505 2,608 +1,467 0.11% 342,964
2011-11-02 2011-10-31 295.270 1,141 +14 0.05% 336,903
2011-10-14 2011-10-12 295.270 1,127 -14 0.18% 332,769
2011-10-13 2011-10-11 295.270 1,141 +998 0.18% 336,903
2011-10-11 2011-10-07 295.270 143 -998 0.02% 42,224
2011-02-14 2011-02-10 295.270 1,141 -20 0.18% 336,903
2009-04-24 2009-04-22 290.179 1,161 +98 0.18% 336,898
2009-04-23 2009-04-21 300.361 1,063 -21 0.16% 319,284
2009-04-22 2009-04-20 300.361 1,084 +393 0.17% 325,591
2009-04-14 2009-04-08 259.634 691 -99 0.11% 179,407
2009-04-08 2009-04-06 264.725 790 -8 0.12% 209,133
2009-03-30 2009-03-26 217.889 798 -58 0.12% 173,875
2009-03-26 2009-03-24 194.471 856 +58 0.13% 166,467
2009-03-18 2009-03-16 192.435 798 -78 0.12% 153,563
2009-03-12 2009-03-10 197.526 876 -10 0.14% 173,032
2009-03-04 2009-03-02 204.653 886 +49 0.14% 181,322
2009-02-27 2009-02-25 252.507 837 -118 0.13% 211,348
2009-02-26 2009-02-24 247.416 955 +87 0.15% 236,282
2009-02-25 2009-02-23 248.434 868 -187 0.14% 215,641
2009-02-24 2009-02-20 259.634 1,055 +118 0.16% 273,914
2009-02-23 2009-02-19 259.634 937 +43 0.15% 243,277
2009-02-19 2009-02-17 274.907 894 -39 0.14% 245,767
2009-02-18 2009-02-16 290.179 933 -79 0.15% 270,737
2009-02-17 2009-02-13 250.470 1,012 +132 0.16% 253,476
2009-02-16 2009-02-12 274.907 880 +49 0.14% 241,918
2009-02-13 2009-02-11 305.452 831 +128 0.13% 253,830
2009-02-12 2009-02-10 295.270 703 -662 0.11% 207,575
2009-01-15 2009-01-13 381.815 1,365 +98 0.21% 521,177
2008-10-31 2008-10-29 320.724 1,267 +59 0.21% 406,358
2008-10-17 2008-10-15 422.542 1,208 +75 0.20% 510,430
2008-10-13 2008-10-09 509.086 1,133 +72 0.19% 576,795
2008-07-24 2008-07-22 651.631 1,061 -10 0.18% 691,380
2008-07-09 2008-07-07 621.085 1,071 +30 0.18% 665,182
2008-07-03 2008-06-30 631.267 1,041 -10 0.17% 657,149
2008-06-05 2008-06-03 696.812 1,051 -70 0.18% 732,349
2008-05-23 2008-05-21 696.812 1,121 +21 0.18% 781,126
2008-05-08 2008-05-06 715.903 1,100 -21 0.17% 787,493
2008-05-06 2008-05-02 715.903 1,121 +21 0.18% 802,527
2008-04-28 2008-04-24 715.903 1,100 -524 0.17% 787,493
2008-04-25 2008-04-23 725.448 1,624 -63 0.26% 1,178,128
2008-04-22 2008-04-18 649.085 1,687 -52 0.27% 1,095,007
2008-04-18 2008-04-16 629.994 1,739 +524 0.28% 1,095,560
2008-04-17 2008-04-15 610.904 1,215 +10 0.19% 742,248
2008-04-10 2008-04-08 629.994 1,205 +105 0.19% 759,143
2008-03-10 2008-03-06 715.903 1,100 -42 0.17% 787,493
2008-02-18 2008-02-14 658.630 1,142 -38 0.18% 752,156
2008-02-15 2008-02-13 649.085 1,180 -14 0.19% 765,920
2007-12-17 2007-12-13 696.812 1,194 -53 0.19% 831,993
2007-12-07 2007-12-05 734.993 1,247 +21 0.20% 916,537
2007-11-27 2007-11-23 792.266 1,226 -6 0.19% 971,318
2007-11-08 2007-11-06 849.538 1,232 -4 0.20% 1,046,631
2007-11-07 2007-11-05 830.447 1,236 +6 0.20% 1,026,433
2007-10-18 2007-10-16 925.901 1,230 +4 0.20% 1,138,858
2007-09-25 2007-09-21 897.265 1,226 +32 0.19% 1,100,047
2007-09-12 2007-09-10 1088.172 1,194 -53 0.19% 1,299,278
2007-09-10 2007-09-06 992.718 1,247 +11 0.20% 1,237,920
2007-09-07 2007-09-05 983.173 1,236 -13 0.20% 1,215,202
2007-08-29 2007-08-27 954.537 1,249 +7 0.20% 1,192,217
2007-08-22 2007-08-20 916.355 1,242 -21 0.20% 1,138,113
2007-08-20 2007-08-16 897.265 1,263 -105 0.20% 1,133,245
2007-08-17 2007-08-15 1011.809 1,368 -11 0.22% 1,384,155
2007-08-16 2007-08-14 1049.991 1,379 +21 0.22% 1,447,937
2007-08-15 2007-08-13 1069.081 1,358 +21 0.22% 1,451,813
2007-08-09 2007-08-07 1145.444 1,337 -6 0.21% 1,531,459
2007-08-08 2007-08-06 1164.535 1,343 +52 0.21% 1,563,971
2007-08-06 2007-08-02 1259.989 1,291 +53 0.20% 1,626,645
2007-08-03 2007-08-01 1317.261 1,238 -42 0.20% 1,630,769
2007-08-02 2007-07-31 1364.988 1,280 -53 0.20% 1,747,184
2007-07-26 2007-07-24 1374.533 1,333 +84 0.22% 1,832,253
2007-07-25 2007-07-23 1374.533 1,249 -10 0.20% 1,716,792
2007-07-23 2007-07-19 1412.715 1,259 +65 0.21% 1,778,608
2007-07-20 2007-07-18 1288.625 1,194 +52 0.20% 1,538,618
2007-07-12 2007-07-10 1288.625 1,142 +21 0.19% 1,471,610
2007-07-06 2007-07-04 1317.261 1,121 -90 0.18% 1,476,650
2007-07-04 2007-06-29 1307.716 1,211 +42 0.20% 1,583,644
2007-07-03 2007-06-28 1355.442 1,169 -21 0.19% 1,584,512
2007-06-29 2007-06-27 1364.988 1,190 +21 0.22% 1,624,336
2007-06-27 2007-06-25 1393.624 1,169 -53 0.22% 1,629,146
2007-06-26 2007-06-22 1412.715 1,222 0.23% 1,726,337

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top