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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.580 261,271 +0 0.09% 151,537
2025-10-13 2025-10-09 0.540 261,271 +0 0.09% 141,086
2025-10-10 2025-10-08 0.540 261,271 +0 0.09% 141,086
2025-10-09 2025-10-06 0.510 261,271 +0 0.09% 133,248
2025-10-08 2025-10-03 0.480 261,271 +0 0.09% 125,410
2025-10-06 2025-10-02 0.485 261,271 +0 0.09% 126,716
2025-10-03 2025-09-30 0.500 261,271 +0 0.09% 130,636
2025-10-02 2025-09-29 0.470 261,271 +0 0.09% 122,797
2025-09-30 2025-09-26 0.465 261,271 +0 0.09% 121,491
2025-09-29 2025-09-25 0.445 261,271 +0 0.09% 116,266
2025-09-26 2025-09-24 0.455 261,271 +0 0.09% 118,878
2025-09-25 2025-09-23 0.455 261,271 +0 0.09% 118,878
2025-09-24 2025-09-22 0.455 261,271 +0 0.09% 118,878
2025-09-23 2025-09-19 0.475 261,271 +0 0.09% 124,104
2025-09-22 2025-09-18 0.475 261,271 +0 0.09% 124,104
2025-09-19 2025-09-17 0.475 261,271 +0 0.09% 124,104
2025-09-18 2025-09-16 0.475 261,271 +0 0.09% 124,104
2025-09-17 2025-09-15 0.475 261,271 +0 0.09% 124,104
2025-09-16 2025-09-12 0.475 261,271 +0 0.09% 124,104
2025-09-15 2025-09-11 0.475 261,271 +0 0.09% 124,104
2025-09-12 2025-09-10 0.465 261,271 +0 0.09% 121,491
2025-09-11 2025-09-09 0.465 261,271 +0 0.09% 121,491
2025-09-10 2025-09-08 0.465 261,271 +0 0.09% 121,491
2025-09-09 2025-09-05 0.470 261,271 +0 0.09% 122,797
2025-09-08 2025-09-04 0.475 261,271 +0 0.09% 124,104
2025-09-05 2025-09-03 0.480 261,271 +0 0.09% 125,410
2025-09-04 2025-09-02 0.485 261,271 +0 0.09% 126,716
2025-09-03 2025-09-01 0.485 261,271 +0 0.09% 126,716
2025-09-02 2025-08-29 0.490 261,271 -2 0.09% 128,023
2025-08-15 2025-08-13 0.475 261,273 -130 0.09% 124,105
2025-08-13 2025-08-11 0.440 261,403 +32,000 0.09% 115,017
2025-08-11 2025-08-07 0.445 229,403 +40,000 0.08% 102,084
2025-08-04 2025-07-31 0.550 189,403 -1,550 0.06% 104,172
2025-07-21 2025-07-17 0.600 190,953 +250 0.06% 114,572
2025-07-15 2025-07-11 0.570 190,703 +20,000 0.06% 108,701
2025-07-14 2025-07-10 0.540 170,703 +40,000 0.06% 92,180
2025-06-11 2025-06-09 0.700 130,703 -32,000 0.04% 91,492
2025-03-14 2025-03-12 0.495 162,703 +40,000 0.06% 80,538
2025-02-28 2025-02-26 0.465 122,703 -2,500 0.04% 57,057
2025-02-25 2025-02-21 0.500 125,203 -260 0.04% 62,602
2025-01-23 2025-01-21 0.560 125,463 +8,000 0.05% 70,259
2025-01-17 2025-01-15 0.570 117,463 +12,000 0.05% 66,954
2024-05-13 2024-05-09 0.780 105,463 -2 0.05% 82,261
2024-01-23 2024-01-19 1.020 105,465 -8,000 0.05% 107,574
2024-01-17 2024-01-15 1.140 113,465 +8,000 0.05% 129,350
2023-11-22 2023-11-20 1.100 105,465 -8,000 0.05% 116,012
2023-11-21 2023-11-17 1.170 113,465 -12,000 0.05% 132,754
2023-11-17 2023-11-15 1.200 125,465 +8,000 0.05% 150,558
2023-11-16 2023-11-14 1.200 117,465 +12,000 0.05% 140,958
2023-10-13 2023-10-11 0.700 105,465 +1,890 0.05% 73,826
2023-09-06 2023-09-04 0.882 103,575 +11,951 0.09% 91,326
2023-08-24 2023-08-22 0.893 91,624 -18,688 0.09% 81,824
2023-08-01 2023-07-28 0.893 110,312 +17,693 0.11% 98,513
2023-06-13 2023-06-09 0.904 92,619 +17,692 0.09% 83,760
2023-05-08 2023-05-04 1.537 74,927 -3,538 0.07% 115,192
2023-04-20 2023-04-18 1.639 78,465 -3,539 0.08% 128,614
2023-03-23 2023-03-21 2.114 82,004 -17,692 0.08% 173,349
2023-03-20 2023-03-16 1.696 99,696 +3,538 0.10% 169,050
2023-03-14 2023-03-10 1.684 96,158 -7,077 0.09% 161,964
2023-03-10 2023-03-08 1.877 103,235 -10,615 0.10% 193,723
2023-03-09 2023-03-07 1.899 113,850 -7,077 0.11% 216,216
2023-02-28 2023-02-24 1.662 120,927 +7,077 0.12% 200,949
2023-02-24 2023-02-22 1.662 113,850 -3,538 0.11% 189,189
2023-02-21 2023-02-17 1.673 117,388 -3,539 0.11% 196,395
2023-02-15 2023-02-13 1.899 120,927 +3,539 0.12% 229,656
2023-02-14 2023-02-10 1.605 117,388 +17,692 0.11% 188,433
2023-02-02 2023-01-31 1.684 99,696 +14,154 0.10% 167,923
2023-01-31 2023-01-27 1.865 85,542 +7,077 0.08% 159,554
2023-01-30 2023-01-26 1.899 78,465 -10,616 0.08% 149,015
2023-01-27 2023-01-20 1.809 89,081 -10,615 0.09% 161,120
2023-01-26 2023-01-19 1.549 99,696 +10,615 0.10% 154,399
2023-01-20 2023-01-18 1.707 89,081 +10,616 0.09% 152,057
2023-01-19 2023-01-17 1.809 78,465 +7,077 0.08% 141,919
2023-01-18 2023-01-16 1.899 71,388 +28,307 0.07% 135,575
2023-01-17 2023-01-13 8.761 43,081 +3,539 0.04% 377,427
2023-01-16 2023-01-12 9.010 39,542 -11,943 0.04% 356,256
2023-01-13 2023-01-11 8.806 51,485 -16,763 0.05% 453,381
2023-01-12 2023-01-10 8.670 68,248 -2,787 0.07% 591,740
2023-01-11 2023-01-09 6.217 71,035 -44 0.07% 441,652
2022-12-28 2022-12-22 4.861 71,079 -442 0.07% 345,506
2022-12-21 2022-12-19 4.239 71,521 -2,654 0.07% 303,187
2022-11-30 2022-11-28 3.561 74,175 -663 0.07% 264,127
2022-11-22 2022-11-18 2.430 74,838 -17,693 0.07% 181,889
2022-11-17 2022-11-15 2.204 92,531 +17,693 0.09% 203,971
2022-10-03 2022-09-29 3.832 74,838 -1,327 0.07% 286,792
2022-09-23 2022-09-21 1.696 76,165 -575 0.07% 129,149
2022-09-15 2022-09-13 1.470 76,740 -444 0.07% 112,774
2022-09-07 2022-09-05 1.210 77,184 -7,077 0.08% 93,359
2022-08-15 2022-08-11 0.769 84,261 -3,317 0.08% 64,771
2022-05-20 2022-05-18 0.746 87,578 +1,742 0.09% 65,341
2022-03-10 2022-03-08 0.904 85,836 -885 0.18% 77,626
2022-03-02 2022-02-28 1.108 86,721 -442 0.18% 96,072
2022-02-25 2022-02-23 1.246 87,163 +5,696 0.18% 108,584
2022-02-24 2022-02-22 0.827 81,467 -2,167 0.18% 67,358
2022-02-23 2022-02-21 0.876 83,634 -38,707 0.18% 73,298
2022-02-16 2022-02-14 0.909 122,341 -1,210 0.18% 111,268
2022-02-15 2022-02-11 0.893 123,551 -241 0.19% 110,325
2022-01-25 2022-01-21 0.959 123,792 -218 0.19% 118,729
2022-01-12 2022-01-10 0.810 124,010 -18,142 0.19% 100,482
2021-12-30 2021-12-28 0.827 142,152 +18,142 0.21% 117,533
2021-12-21 2021-12-17 0.943 124,010 -1,512 0.19% 116,887
2021-12-20 2021-12-16 1.025 125,522 -18,142 0.19% 128,691
2021-12-07 2021-12-03 1.224 143,664 +2,419 0.22% 175,798
2021-11-10 2021-11-08 1.323 141,245 -18,142 0.21% 186,852
2021-10-26 2021-10-22 1.670 159,387 -194 0.24% 266,201
2021-10-15 2021-10-11 1.654 159,581 +1,210 0.24% 263,886
2021-04-27 2021-04-23 2.299 158,371 +3,628 0.28% 364,020
2021-04-26 2021-04-22 2.447 154,743 -3,628 0.27% 378,711
2021-04-23 2021-04-21 2.547 158,371 +3,628 0.28% 403,303
2021-04-19 2021-04-15 2.547 154,743 -1,209 0.27% 394,064
2021-04-08 2021-04-01 2.679 155,952 -907 0.27% 417,774
2021-02-23 2021-02-19 3.324 156,859 -6,048 0.27% 521,363
2021-02-18 2021-02-16 3.588 162,907 -3,628 0.28% 584,567
2021-02-04 2021-02-02 3.225 166,535 +12,095 0.29% 537,001
2021-02-03 2021-02-01 3.175 154,440 +3,628 0.27% 490,339
2021-02-01 2021-01-28 3.274 150,812 -1,209 0.26% 493,783
2021-01-25 2021-01-21 3.406 152,021 +12,094 0.27% 517,852
2021-01-22 2021-01-20 3.473 139,927 +12,095 0.24% 485,910
2021-01-21 2021-01-19 3.440 127,832 -3,628 0.22% 439,681
2021-01-07 2021-01-05 3.671 131,460 -6,048 0.23% 482,594
2021-01-06 2021-01-04 3.803 137,508 -24,189 0.24% 522,987
2021-01-05 2020-12-31 3.456 161,697 +6,047 0.28% 558,835
2020-12-29 2020-12-24 3.373 155,650 +6,047 0.27% 525,067
2020-12-28 2020-12-22 3.456 149,603 +15,724 0.26% 517,037
2020-12-23 2020-12-21 3.440 133,879 +3,628 0.23% 460,480
2020-12-22 2020-12-18 3.704 130,251 -6,047 0.23% 482,463
2020-12-10 2020-12-08 3.605 136,298 +2,419 0.24% 491,339
2020-12-09 2020-12-07 3.688 133,879 +1,209 0.23% 493,688
2020-12-07 2020-12-03 4.630 132,670 -249,151 0.23% 614,279
2020-12-04 2020-12-02 5.292 381,821 -24,617 0.67% 2,020,435
2020-11-27 2020-11-25 3.390 406,438 -279 0.71% 1,377,791
2020-11-25 2020-11-23 3.158 406,717 -665 0.71% 1,284,579
2020-10-16 2020-10-14 3.721 407,382 +3,629 0.71% 1,515,722
2020-10-15 2020-10-12 3.886 403,753 +2,419 0.71% 1,568,985
2020-09-29 2020-09-25 2.563 401,334 -2,419 0.70% 1,028,662
2020-09-21 2020-09-17 2.695 403,753 +2,419 0.71% 1,088,275
2020-09-14 2020-09-10 3.076 401,334 -303 0.70% 1,234,395
2020-09-11 2020-09-09 3.142 401,637 -1,814 0.70% 1,261,893
2020-09-02 2020-08-31 3.158 403,451 -1,246 0.71% 1,274,264
2020-08-27 2020-08-25 3.241 404,697 +3,629 0.71% 1,311,660
2020-08-19 2020-08-17 3.208 401,068 +16,932 0.70% 1,286,633
2020-08-17 2020-08-13 3.092 384,136 +17,154 0.67% 1,187,850
2020-08-12 2020-08-10 3.125 366,982 -908 0.96% 1,146,943
2020-08-11 2020-08-07 3.026 367,890 +1,210 0.97% 1,113,279
2020-08-06 2020-08-04 3.076 366,680 -1 0.96% 1,127,808
2020-07-30 2020-07-28 3.092 366,681 +24,154 0.96% 1,133,875
2020-07-28 2020-07-24 2.943 342,527 +13,304 0.90% 1,008,207
2020-07-27 2020-07-23 2.977 329,223 +20,561 0.86% 979,936
2020-07-24 2020-07-22 2.977 308,662 -2,177 0.81% 918,736
2020-07-23 2020-07-21 3.043 310,839 +2,419 0.82% 945,776
2020-07-22 2020-07-20 2.977 308,420 +1,209 0.81% 918,016
2020-07-20 2020-07-16 2.811 307,211 +12,699 0.81% 863,616
2020-07-17 2020-07-15 2.960 294,512 -2,164 0.77% 871,748
2020-07-16 2020-07-14 2.927 296,676 +604 0.78% 868,342
2020-07-13 2020-07-09 2.745 296,072 +14,139 0.78% 812,719
2020-07-10 2020-07-08 2.629 281,933 +6,047 0.74% 741,273
2020-07-09 2020-07-07 2.596 275,886 +18,142 0.72% 716,250
2020-07-07 2020-07-03 2.927 257,744 -36 0.68% 754,392
2020-07-02 2020-06-29 3.307 257,780 -8,200 0.68% 852,539
2020-06-23 2020-06-19 3.307 265,980 +3,023 0.70% 879,658
2020-06-22 2020-06-18 3.307 262,957 -604 0.69% 869,661
2020-06-12 2020-06-10 3.307 263,561 +2,721 0.69% 871,658
2020-06-11 2020-06-09 3.307 260,840 -1,391 0.68% 862,659
2020-05-26 2020-05-22 3.307 262,231 +2,419 0.69% 867,260
2020-05-25 2020-05-21 3.969 259,812 +605 0.68% 1,031,111
2020-05-22 2020-05-20 4.299 259,207 +2,782 0.68% 1,114,436
2020-05-21 2020-05-19 4.299 256,425 +16,993 0.67% 1,102,475
2020-05-20 2020-05-18 4.299 239,432 +18,746 0.63% 1,029,415
2020-05-19 2020-05-15 5.292 220,686 +1,210 0.58% 1,167,777
2020-05-18 2020-05-14 4.961 219,476 +27,515 0.58% 1,088,788
2020-05-15 2020-05-13 5.292 191,961 +847 0.50% 1,015,776
2020-05-14 2020-05-12 5.622 191,114 +9,676 0.50% 1,074,500
2020-05-13 2020-05-11 5.622 181,438 +12,094 0.48% 1,020,099
2020-05-12 2020-05-08 5.622 169,344 +14,575 0.44% 952,103
2020-05-11 2020-05-07 5.292 154,769 +20,319 0.41% 818,972
2020-05-08 2020-05-06 5.953 134,450 +12,094 0.35% 800,384
2020-05-07 2020-05-05 5.953 122,356 -1,657 0.32% 728,388
2020-05-06 2020-05-04 5.622 124,013 +30,237 0.33% 697,238
2020-05-04 2020-04-28 6.614 93,776 -28,592 0.25% 620,279
2020-04-23 2020-04-21 7.276 122,368 +2,177 0.32% 890,340
2020-04-15 2020-04-09 8.268 120,191 +3,024 0.32% 993,750
2020-04-14 2020-04-08 8.930 117,167 +33,260 0.31% 1,046,247
2020-04-09 2020-04-07 6.945 83,907 -6,047 0.22% 582,750
2020-04-08 2020-04-06 7.276 89,954 +3,024 0.24% 654,498
2020-04-07 2020-04-03 7.607 86,930 -2,661 0.23% 661,245
2020-04-06 2020-04-02 7.937 89,591 -968 0.24% 711,116
2020-04-03 2020-04-01 7.937 90,559 +968 0.24% 718,800
2020-04-01 2020-03-30 9.260 89,591 -1,512 0.24% 829,636
2020-03-31 2020-03-27 9.260 91,103 -2,117 0.24% 843,637
2020-03-30 2020-03-26 9.591 93,220 +1,367 0.25% 894,071
2020-03-27 2020-03-25 9.591 91,853 +3,508 0.24% 880,961
2020-03-26 2020-03-24 8.268 88,345 -1,089 0.23% 730,444
2020-03-24 2020-03-20 7.276 89,434 -1,475 0.24% 650,714
2020-03-23 2020-03-19 5.622 90,909 -9,072 0.24% 511,118
2020-03-20 2020-03-18 5.292 99,981 -9,071 0.26% 529,057
2020-03-18 2020-03-16 4.961 109,052 +10,160 0.29% 540,991
2020-03-17 2020-03-13 5.622 98,892 -21,166 0.26% 556,000
2020-03-16 2020-03-12 6.284 120,058 -2,382 0.32% 754,414
2020-03-13 2020-03-11 6.945 122,440 +302 0.32% 850,370
2020-03-12 2020-03-10 6.614 122,138 +2,903 0.32% 807,878
2020-03-11 2020-03-09 6.945 119,235 -109 0.32% 828,110
2020-03-10 2020-03-06 7.937 119,344 +16,932 0.32% 947,277
2020-03-09 2020-03-05 8.599 102,412 +13,909 0.27% 880,622
2020-03-06 2020-03-04 8.599 88,503 +3,024 0.23% 761,021
2020-03-05 2020-03-03 9.260 85,479 +242 0.23% 791,558
2020-03-03 2020-02-28 8.930 85,237 +484 0.23% 761,127
2020-03-02 2020-02-27 9.260 84,753 +725 0.22% 784,835
2020-02-28 2020-02-26 9.260 84,028 +3,085 0.22% 778,121
2020-02-26 2020-02-24 10.252 80,943 -605 0.21% 829,862
2020-02-25 2020-02-21 11.575 81,548 +1,874 0.22% 943,944
2020-02-24 2020-02-20 12.237 79,674 +267 0.21% 974,952
2020-02-21 2020-02-19 11.906 79,407 +955 0.21% 945,423
2020-02-14 2020-02-12 9.591 78,452 +302 0.21% 752,432
2020-02-13 2020-02-11 9.922 78,150 +605 0.21% 775,381
2020-02-12 2020-02-10 10.252 77,545 +1,355 0.21% 795,025
2020-02-10 2020-02-06 10.914 76,190 -242 0.20% 831,528
2020-02-05 2020-02-03 11.245 76,432 -605 0.20% 859,447
2020-01-30 2020-01-24 12.237 77,037 -302 0.20% 942,684
2020-01-15 2020-01-13 12.898 77,339 +604 0.20% 997,535
2020-01-06 2020-01-02 12.898 76,735 +303 0.20% 989,745
2019-12-19 2019-12-17 12.898 76,432 -303 0.20% 985,837
2019-12-18 2019-12-16 13.229 76,735 +303 0.20% 1,015,123
2019-12-17 2019-12-13 13.560 76,432 +605 0.20% 1,036,392
2019-12-11 2019-12-09 13.229 75,827 -1,452 0.20% 1,003,111
2019-12-10 2019-12-06 11.575 77,279 +1,210 0.20% 894,529
2019-12-06 2019-12-04 11.245 76,069 +242 0.20% 855,365
2019-11-29 2019-11-27 12.237 75,827 -968 0.20% 927,878
2019-11-28 2019-11-26 12.567 76,795 +3,024 0.20% 965,121
2019-11-15 2019-11-13 15.213 73,771 +967 0.20% 1,122,299
2019-10-17 2019-10-15 15.544 72,804 +230 0.19% 1,131,666
2019-09-24 2019-09-20 19.182 72,574 -1,125 0.19% 1,392,112
2019-09-23 2019-09-19 19.513 73,699 +1,125 0.20% 1,438,066
2019-09-16 2019-09-12 19.843 72,574 +484 0.19% 1,440,116
2019-09-06 2019-09-04 19.182 72,090 -605 0.19% 1,382,828
2019-08-23 2019-08-21 20.836 72,695 -568 0.19% 1,514,643
2019-08-20 2019-08-16 20.174 73,263 +568 0.19% 1,478,018
2019-08-09 2019-08-07 20.174 72,695 -605 0.19% 1,466,559
2019-07-29 2019-07-25 24.804 73,300 -725 0.19% 1,818,153
2019-07-26 2019-07-24 23.151 74,025 -605 0.20% 1,713,727
2019-07-19 2019-07-17 22.489 74,630 +1,330 0.20% 1,678,369
2019-07-11 2019-07-09 21.166 73,300 -2,419 0.19% 1,551,490
2019-07-10 2019-07-08 21.497 75,719 +303 0.20% 1,627,734
2019-07-09 2019-07-05 21.828 75,416 +302 0.20% 1,646,162
2019-07-08 2019-07-04 21.828 75,114 +605 0.20% 1,639,570
2019-07-05 2019-07-03 21.497 74,509 +484 0.20% 1,601,722
2019-07-04 2019-07-02 23.812 74,025 +1,814 0.20% 1,762,690
2019-07-03 2019-06-28 26.127 72,211 +907 0.19% 1,886,668
2019-07-02 2019-06-27 27.781 71,304 +605 0.19% 1,980,881
2019-06-28 2019-06-26 27.781 70,699 -1,331 0.19% 1,964,073
2019-06-27 2019-06-25 25.796 72,030 +1,331 0.19% 1,858,117
2019-06-26 2019-06-24 26.458 70,699 -1,814 0.19% 1,870,546
2019-06-25 2019-06-21 25.466 72,513 +1,294 0.19% 1,846,595
2019-06-24 2019-06-20 25.135 71,219 -303 0.19% 1,790,089
2019-06-13 2019-06-11 25.135 71,522 +907 0.19% 1,797,705
2019-06-03 2019-05-30 25.135 70,615 -302 0.19% 1,774,907
2019-05-27 2019-05-23 25.135 70,917 -2,878 0.19% 1,782,498
2019-05-22 2019-05-20 28.112 73,795 +362 0.20% 2,074,488
2019-05-21 2019-05-17 29.765 73,433 +2,056 0.19% 2,185,742
2019-05-20 2019-05-16 31.088 71,377 +303 0.19% 2,218,969
2019-05-17 2019-05-15 31.419 71,074 +459 0.19% 2,233,055
2019-05-16 2019-05-14 25.466 70,615 -604 0.19% 1,798,261
2019-05-10 2019-05-08 25.135 71,219 +205 0.19% 1,790,089
2019-05-09 2019-05-07 26.458 71,014 +1,391 0.19% 1,878,880
2019-05-07 2019-05-03 30.096 69,623 +605 0.18% 2,095,363
2019-05-02 2019-04-29 31.749 69,018 -121 0.18% 2,191,284
2019-04-30 2019-04-26 33.403 69,139 -1,512 0.18% 2,309,455
2019-04-26 2019-04-24 34.726 70,651 -121 0.19% 2,453,425
2019-04-25 2019-04-23 34.395 70,772 -605 0.19% 2,434,220
2019-04-24 2019-04-18 35.057 71,377 -24 0.19% 2,502,242
2019-04-18 2019-04-16 35.718 71,401 +303 0.19% 2,550,311
2019-04-16 2019-04-12 39.356 71,098 +299 0.19% 2,798,140
2019-04-15 2019-04-11 33.072 70,799 -604 0.19% 2,341,490
2019-04-11 2019-04-09 34.065 71,403 +1,511 0.19% 2,432,309
2019-04-10 2019-04-08 32.742 69,892 +303 0.19% 2,288,378
2019-04-09 2019-04-04 31.419 69,589 +1,209 0.18% 2,186,398
2019-04-08 2019-04-03 29.765 68,380 +605 0.18% 2,035,339
2019-04-03 2019-04-01 33.403 67,775 +484 0.18% 2,263,894
2019-04-02 2019-03-29 33.403 67,291 +605 0.18% 2,247,726
2019-03-28 2019-03-26 34.395 66,686 -13,244 0.18% 2,293,681
2019-03-27 2019-03-25 33.403 79,930 -1,512 0.21% 2,669,908
2019-03-26 2019-03-22 39.687 81,442 +1,705 0.22% 3,232,174
2019-03-25 2019-03-21 39.025 79,737 +13,679 0.21% 3,111,766
2019-03-22 2019-03-20 45.309 66,058 -2,806 0.18% 2,993,030
2019-03-21 2019-03-19 48.286 68,864 -302 0.18% 3,325,142
2019-03-20 2019-03-18 48.616 69,166 +593 0.20% 3,362,599
2019-03-19 2019-03-15 48.616 68,573 -1,597 0.20% 3,333,770
2019-03-18 2019-03-14 46.301 70,170 -1,935 0.20% 3,248,962
2019-03-15 2019-03-13 50.601 72,105 -593 0.21% 3,648,564
2019-03-14 2019-03-12 46.632 72,698 -4,221 0.21% 3,390,054
2019-03-13 2019-03-11 49.278 76,919 -11,538 0.22% 3,790,400
2019-03-12 2019-03-08 45.309 88,457 -2,927 0.25% 4,007,909
2019-03-11 2019-03-07 40.348 91,384 -762 0.26% 3,687,186
2019-03-08 2019-03-06 37.372 92,146 +1,270 0.26% 3,443,658
2019-03-07 2019-03-05 38.033 90,876 -665 0.26% 3,456,306
2019-03-06 2019-03-04 39.025 91,541 -1,633 0.26% 3,572,422
2019-03-05 2019-03-01 31.419 93,174 -447 0.27% 2,927,409
2019-03-04 2019-02-28 28.773 93,621 -569 0.27% 2,693,752
2019-03-01 2019-02-27 26.127 94,190 -2,092 0.27% 2,460,917
2019-02-28 2019-02-26 21.828 96,282 +121 0.27% 2,101,620
2019-02-27 2019-02-25 22.158 96,161 -424 0.27% 2,130,781
2019-02-26 2019-02-22 21.828 96,585 +2,177 0.28% 2,108,234
2019-02-25 2019-02-21 20.836 94,408 +908 0.27% 1,967,046
2019-02-22 2019-02-20 20.836 93,500 +931 0.27% 1,948,127
2019-02-21 2019-02-19 22.820 92,569 -907 0.26% 2,112,418
2019-02-20 2019-02-18 20.505 93,476 +2,419 0.27% 1,916,712
2019-02-19 2019-02-15 23.481 91,057 +302 0.26% 2,138,143
2019-02-18 2019-02-14 26.127 90,755 -859 0.26% 2,371,170
2019-02-15 2019-02-13 20.505 91,614 +2,008 0.26% 1,878,532
2019-02-14 2019-02-12 20.505 89,606 -1,923 0.26% 1,837,358
2019-02-13 2019-02-11 14.883 91,529 +968 0.26% 1,362,186
2019-02-12 2019-02-08 13.890 90,561 +1,814 0.26% 1,257,927
2019-01-30 2019-01-28 14.221 88,747 +689 0.25% 1,262,081
2019-01-29 2019-01-25 14.552 88,058 +2,141 0.25% 1,281,406
2019-01-28 2019-01-24 15.544 85,917 -302 0.25% 1,335,494
2019-01-22 2019-01-18 15.544 86,219 +302 0.25% 1,340,189
2019-01-21 2019-01-17 15.213 85,917 +1,512 0.25% 1,307,080
2019-01-04 2019-01-02 16.205 84,405 +60 0.24% 1,367,821
2018-12-27 2018-12-20 19.182 84,345 -2 0.24% 1,617,903
2018-12-21 2018-12-19 19.843 84,347 -303 0.24% 1,673,732
2018-12-20 2018-12-18 17.198 84,650 +907 0.24% 1,455,779
2018-12-17 2018-12-13 18.851 83,743 +1 0.24% 1,578,660
2018-11-22 2018-11-20 21.497 83,742 +60 0.24% 1,800,204
2018-11-02 2018-10-31 21.166 83,682 -5 0.24% 1,771,239
2018-10-25 2018-10-23 20.505 83,687 -72 0.24% 1,715,990
2018-10-24 2018-10-22 21.166 83,759 -182 0.24% 1,772,869
2018-10-15 2018-10-11 20.174 83,941 +291 0.24% 1,693,437
2018-10-11 2018-10-09 23.481 83,650 -484 0.24% 1,964,217
2018-10-08 2018-10-04 28.112 84,134 -1,814 0.24% 2,365,133
2018-09-28 2018-09-26 30.096 85,948 -605 0.25% 2,586,677
2018-09-26 2018-09-21 30.757 86,553 +302 0.25% 2,662,136
2018-09-21 2018-09-19 31.749 86,251 +303 0.25% 2,738,423
2018-09-12 2018-09-10 33.403 85,948 -363 0.25% 2,870,928
2018-09-05 2018-09-03 36.049 86,311 -303 0.25% 3,111,414
2018-08-30 2018-08-28 35.057 86,614 -362 0.25% 3,036,401
2018-08-24 2018-08-22 36.049 86,976 -472 0.25% 3,135,386
2018-08-20 2018-08-16 36.380 87,448 +169 0.25% 3,181,322
2018-08-15 2018-08-13 38.364 87,279 +351 0.25% 3,348,365
2018-08-10 2018-08-08 39.025 86,928 -302 0.25% 3,392,398
2018-08-09 2018-08-07 39.356 87,230 -1,174 0.25% 3,433,033
2018-08-07 2018-08-03 37.041 88,404 +303 0.25% 3,274,576
2018-08-02 2018-07-31 39.025 88,101 +423 0.25% 3,438,175
2018-08-01 2018-07-30 40.018 87,678 -351 0.25% 3,508,659
2018-07-31 2018-07-27 41.010 88,029 -725 0.25% 3,610,044
2018-07-27 2018-07-25 38.364 88,754 +399 0.25% 3,404,952
2018-07-26 2018-07-24 40.348 88,355 -835 0.25% 3,564,971
2018-07-25 2018-07-23 39.687 89,190 +629 0.25% 3,539,668
2018-07-20 2018-07-18 37.372 88,561 +145 0.25% 3,309,680
2018-07-18 2018-07-16 35.718 88,416 +883 0.25% 3,158,055
2018-07-13 2018-07-11 37.041 87,533 -3,628 0.25% 3,242,313
2018-07-10 2018-07-06 36.710 91,161 +1,814 0.26% 3,346,549
2018-07-09 2018-07-05 38.695 89,347 +194 0.26% 3,457,251
2018-07-06 2018-07-04 40.679 89,153 -2,081 0.25% 3,626,654
2018-07-05 2018-07-03 42.002 91,234 +2,383 0.26% 3,832,000
2018-07-04 2018-06-29 42.002 88,851 +302 0.25% 3,731,910
2018-06-29 2018-06-27 40.679 88,549 +484 0.25% 3,602,084
2018-06-28 2018-06-26 42.002 88,065 -484 0.25% 3,698,896
2018-06-21 2018-06-19 44.317 88,549 +1,210 0.25% 3,924,222
2018-06-19 2018-06-14 45.971 87,339 -97 0.25% 4,015,024
2018-06-15 2018-06-13 46.632 87,436 +302 0.25% 4,077,317
2018-06-14 2018-06-12 47.955 87,134 +605 0.25% 4,178,503
2018-06-13 2018-06-11 48.616 86,529 -181 0.25% 4,206,725
2018-06-12 2018-06-08 46.632 86,710 +1,838 0.25% 4,043,462
2018-06-11 2018-06-07 49.278 84,872 +339 0.24% 4,182,306
2018-06-04 2018-05-31 41.340 84,533 +121 0.24% 3,494,632
2018-06-01 2018-05-30 42.333 84,412 +677 0.24% 3,573,380
2018-05-30 2018-05-28 44.648 83,735 +532 0.24% 3,738,573
2018-05-29 2018-05-25 44.648 83,203 +242 0.24% 3,714,821
2018-05-28 2018-05-24 43.656 82,961 -3,241 0.24% 3,621,704
2018-05-25 2018-05-23 45.309 86,202 +822 0.25% 3,905,737
2018-05-24 2018-05-21 47.293 85,380 +1,512 0.24% 4,037,916
2018-05-23 2018-05-18 48.616 83,868 +1,088 0.24% 4,077,357
2018-05-21 2018-05-17 48.616 82,780 -3,484 0.24% 4,024,462
2018-05-18 2018-05-16 50.601 86,264 +182 0.25% 4,365,019
2018-05-17 2018-05-15 52.254 86,082 +2,116 0.25% 4,498,156
2018-05-16 2018-05-14 55.231 83,966 -209 0.24% 4,637,512
2018-05-15 2018-05-11 55.562 84,175 -61 0.24% 4,676,894
2018-05-14 2018-05-10 56.223 84,236 +907 0.24% 4,736,001
2018-05-11 2018-05-09 56.554 83,329 -24 0.24% 4,712,565
2018-05-10 2018-05-08 58.207 83,353 -822 0.24% 4,851,757
2018-05-09 2018-05-07 59.861 84,175 +907 0.24% 5,038,796
2018-05-07 2018-05-03 60.853 83,268 +229 0.24% 5,067,118
2018-05-04 2018-05-02 61.845 83,039 +3,048 0.24% 5,135,572
2018-05-03 2018-04-30 62.176 79,991 +605 0.23% 4,973,522
2018-05-02 2018-04-27 61.845 79,386 +605 0.23% 4,909,651
2018-04-30 2018-04-26 62.507 78,781 +302 0.22% 4,924,344
2018-04-27 2018-04-25 63.168 78,479 -121 0.22% 4,957,377
2018-04-25 2018-04-23 64.160 78,600 -1,270 0.22% 5,043,005
2018-04-24 2018-04-20 66.475 79,870 -121 0.27% 5,309,393
2018-04-23 2018-04-19 66.475 79,991 +1,694 0.27% 5,317,436
2018-04-20 2018-04-18 62.507 78,297 -121 0.26% 4,894,091
2018-04-19 2018-04-17 63.830 78,418 -908 0.26% 5,005,393
2018-04-18 2018-04-16 64.491 79,326 -181 0.27% 5,115,820
2018-04-17 2018-04-13 64.160 79,507 +726 0.27% 5,101,198
2018-04-16 2018-04-12 65.153 78,781 +2,866 0.27% 5,132,782
2018-04-13 2018-04-11 64.160 75,915 +242 0.26% 4,870,734
2018-04-12 2018-04-10 64.491 75,673 +544 0.26% 4,880,234
2018-04-11 2018-04-09 67.468 75,129 +3,084 0.25% 5,068,773
2018-04-09 2018-04-04 64.491 72,045 -604 0.24% 4,646,261
2018-04-06 2018-04-03 67.137 72,649 -907 0.25% 4,877,427
2018-04-04 2018-03-29 68.790 73,556 +302 0.25% 5,059,954
2018-03-29 2018-03-27 72.098 73,254 -605 0.25% 5,281,447
2018-03-27 2018-03-23 70.775 73,859 -907 0.25% 5,227,359
2018-03-26 2018-03-22 72.098 74,766 +295 0.25% 5,390,459
2018-03-23 2018-03-21 72.098 74,471 -605 0.25% 5,369,190
2018-03-22 2018-03-20 73.090 75,076 +423 0.25% 5,487,297
2018-03-20 2018-03-16 72.428 74,653 +121 0.25% 5,407,001
2018-03-19 2018-03-15 72.428 74,532 +1,996 0.25% 5,398,238
2018-03-15 2018-03-13 74.744 72,536 -908 0.25% 5,421,596
2018-03-14 2018-03-12 75.736 73,444 +242 0.25% 5,562,332
2018-03-13 2018-03-09 77.389 73,202 -604 0.25% 5,665,052
2018-03-12 2018-03-08 80.366 73,806 -146 0.25% 5,931,480
2018-03-09 2018-03-07 79.704 73,952 -508 0.25% 5,894,298
2018-03-08 2018-03-06 81.027 74,460 +303 0.25% 6,033,290
2018-03-07 2018-03-05 84.335 74,157 +48 0.25% 6,253,994
2018-03-06 2018-03-02 80.035 74,109 -4,511 0.25% 5,931,321
2018-03-05 2018-03-01 74.413 78,620 -1,331 0.27% 5,850,334
2018-03-01 2018-02-27 74.744 79,951 -423 0.27% 5,975,819
2018-02-28 2018-02-26 76.066 80,374 -157 0.27% 6,113,762
2018-02-26 2018-02-22 75.074 80,531 +605 0.27% 6,045,804
2018-02-23 2018-02-21 76.066 79,926 -158 0.27% 6,079,684
2018-02-22 2018-02-20 75.405 80,084 -157 0.27% 6,038,731
2018-02-21 2018-02-15 72.428 80,241 +472 0.27% 5,811,732
2018-02-20 2018-02-13 67.137 79,769 -339 0.27% 5,355,442
2018-02-14 2018-02-12 67.137 80,108 +1,137 0.27% 5,378,201
2018-02-13 2018-02-09 66.145 78,971 +1,488 0.27% 5,223,514
2018-02-12 2018-02-08 68.790 77,483 +254 0.26% 5,330,094
2018-02-09 2018-02-07 70.775 77,229 +387 0.26% 5,465,870
2018-02-08 2018-02-06 71.106 76,842 +5,624 0.26% 5,463,893
2018-02-06 2018-02-02 82.350 71,218 -774 0.24% 5,864,814
2018-02-05 2018-02-01 84.335 71,992 +302 0.24% 6,071,409
2018-02-02 2018-01-31 81.027 71,690 +1,258 0.24% 5,808,845
2018-02-01 2018-01-30 84.335 70,432 +4,475 0.24% 5,939,848
2018-01-31 2018-01-29 94.256 65,957 -6,144 0.22% 6,216,857
2018-01-30 2018-01-26 80.697 72,101 -363 0.24% 5,818,301
2018-01-29 2018-01-25 79.374 72,464 -145 0.24% 5,751,732
2018-01-26 2018-01-24 81.358 72,609 +1,052 0.25% 5,907,322
2018-01-25 2018-01-23 80.035 71,557 +2,794 0.24% 5,727,071
2018-01-24 2018-01-22 84.335 68,763 +605 0.23% 5,799,093
2018-01-23 2018-01-19 85.988 68,158 -496 0.23% 5,860,778
2018-01-22 2018-01-18 82.681 68,654 +4,330 0.23% 5,676,373
2018-01-19 2018-01-17 89.295 64,324 +7,523 0.22% 5,743,834
2018-01-18 2018-01-16 95.910 56,801 +1,995 0.19% 5,447,774
2018-01-17 2018-01-15 95.910 54,806 +121 0.19% 5,256,434
2018-01-16 2018-01-12 97.563 54,685 +605 0.18% 5,335,257
2018-01-15 2018-01-11 94.256 54,080 +3,834 0.18% 5,097,376
2018-01-12 2018-01-10 97.563 50,246 +931 0.17% 4,902,173
2018-01-11 2018-01-09 97.563 49,315 +690 0.17% 4,811,341
2018-01-10 2018-01-08 90.949 48,625 -702 0.16% 4,422,394
2018-01-09 2018-01-05 95.910 49,327 +7,269 0.17% 4,730,944
2018-01-08 2018-01-04 112.446 42,058 -1,475 0.14% 4,729,254
2018-01-05 2018-01-03 119.060 43,533 +665 0.15% 5,183,060
2018-01-04 2018-01-02 119.060 42,868 +3,483 0.14% 5,103,884
2018-01-03 2017-12-29 119.060 39,385 -871 0.13% 4,689,197
2018-01-02 2017-12-28 112.446 40,256 -283 0.14% 4,526,626
2017-12-29 2017-12-27 119.060 40,539 +1,415 0.16% 4,826,592
2017-12-28 2017-12-22 119.060 39,124 -7,438 0.16% 4,658,122
2017-12-27 2017-12-21 99.217 46,562 -3,024 0.19% 4,619,745
2017-12-22 2017-12-20 85.988 49,586 +3,834 0.20% 4,263,807
2017-12-21 2017-12-19 92.603 45,752 -4,293 0.19% 4,236,754
2017-12-20 2017-12-18 94.256 50,045 -22,921 0.20% 4,717,052
2017-12-19 2017-12-15 66.145 72,966 -4,113 0.30% 4,826,315
2017-12-18 2017-12-14 64.160 77,079 +944 0.31% 4,945,417
2017-12-15 2017-12-13 64.160 76,135 -246 0.31% 4,884,849
2017-12-14 2017-12-12 64.822 76,381 -5,747 0.31% 4,951,155
2017-12-13 2017-12-11 58.207 82,128 -1,512 0.33% 4,780,453
2017-12-12 2017-12-08 50.270 83,640 +2,117 0.34% 4,204,581
2017-12-11 2017-12-07 50.270 81,523 -605 0.33% 4,098,159
2017-12-08 2017-12-06 55.562 82,128 -837 0.33% 4,563,159
2017-12-07 2017-12-05 54.569 82,965 +60 0.34% 4,527,349
2017-12-06 2017-12-04 55.892 82,905 +1,512 0.34% 4,633,749
2017-12-05 2017-12-01 57.546 81,393 +496 0.33% 4,683,833
2017-12-04 2017-11-30 57.215 80,897 -847 0.33% 4,628,536
2017-12-01 2017-11-29 59.200 81,744 +1,512 0.33% 4,839,205
2017-11-30 2017-11-28 62.507 80,232 -544 0.33% 5,015,041
2017-11-29 2017-11-27 63.168 80,776 -8,744 0.33% 5,102,474
2017-11-28 2017-11-24 64.491 89,520 -4,403 0.36% 5,773,242
2017-11-27 2017-11-23 58.869 93,923 +1,210 0.38% 5,529,133
2017-11-24 2017-11-22 59.530 92,713 -3,447 0.38% 5,519,227
2017-11-23 2017-11-21 55.892 96,160 -3,629 0.39% 5,374,601
2017-11-22 2017-11-20 56.223 99,789 -2,721 0.40% 5,610,437
2017-11-21 2017-11-17 55.562 102,510 +2,116 0.42% 5,695,615
2017-11-20 2017-11-16 55.892 100,394 +11,490 0.41% 5,611,249
2017-11-17 2017-11-15 57.546 88,904 -1,632 0.36% 5,116,060
2017-11-16 2017-11-14 58.869 90,536 -6,665 0.37% 5,329,745
2017-11-15 2017-11-13 58.207 97,201 -6,555 0.39% 5,657,812
2017-11-14 2017-11-10 47.293 103,756 +49 0.42% 4,906,981
2017-11-13 2017-11-09 48.616 103,707 +7,377 0.42% 5,041,857
2017-11-10 2017-11-08 45.971 96,330 +639 0.39% 4,428,345
2017-11-08 2017-11-06 50.270 95,691 +302 0.39% 4,810,384
2017-11-07 2017-11-03 50.601 95,389 +278 0.39% 4,826,750
2017-11-06 2017-11-02 50.270 95,111 +1,899 0.39% 4,781,228
2017-11-03 2017-11-01 51.593 93,212 +1,887 0.38% 4,809,075
2017-11-02 2017-10-31 52.254 91,325 +1,282 0.37% 4,772,126
2017-10-31 2017-10-27 54.239 90,043 -1,996 0.37% 4,883,812
2017-10-30 2017-10-26 54.239 92,039 +666 0.37% 4,992,072
2017-10-27 2017-10-25 54.239 91,373 -1,730 0.37% 4,955,949
2017-10-26 2017-10-24 54.239 93,103 -1,572 0.38% 5,049,782
2017-10-25 2017-10-23 55.562 94,675 -1,585 0.38% 5,260,290
2017-10-24 2017-10-20 57.546 96,260 -1,439 0.39% 5,539,368
2017-10-23 2017-10-19 54.569 97,699 +605 0.40% 5,331,374
2017-10-20 2017-10-18 56.223 97,094 +266 0.39% 5,458,916
2017-10-19 2017-10-17 56.554 96,828 +641 0.39% 5,475,984
2017-10-18 2017-10-16 53.908 96,187 +5,261 0.39% 5,185,243
2017-10-17 2017-10-13 56.223 90,926 +315 0.37% 5,112,133
2017-10-16 2017-10-12 58.207 90,611 -1,246 0.37% 5,274,225
2017-10-13 2017-10-11 57.546 91,857 +5,394 0.37% 5,285,993
2017-10-12 2017-10-10 63.168 86,463 +3,967 0.35% 5,461,712
2017-10-11 2017-10-09 63.499 82,496 +762 0.33% 5,238,407
2017-10-10 2017-10-06 62.837 81,734 +314 0.33% 5,135,958
2017-10-09 2017-10-04 64.160 81,420 +908 0.33% 5,223,937
2017-10-06 2017-10-03 62.507 80,512 +604 0.33% 5,032,543
2017-10-04 2017-09-29 62.507 79,908 +133 0.32% 4,994,789
2017-10-03 2017-09-28 63.830 79,775 -2,237 0.32% 5,092,010
2017-09-29 2017-09-27 65.814 82,012 +980 0.33% 5,397,536
2017-09-28 2017-09-26 60.853 81,032 -835 0.33% 4,931,051
2017-09-27 2017-09-25 60.522 81,867 +363 0.33% 4,954,788
2017-09-26 2017-09-22 65.814 81,504 +786 0.33% 5,364,103
2017-09-25 2017-09-21 69.121 80,718 +1,742 0.33% 5,579,327
2017-09-22 2017-09-20 68.460 78,976 +2,576 0.32% 5,406,679
2017-09-21 2017-09-19 69.452 76,400 +1,125 0.32% 5,306,128
2017-09-20 2017-09-18 70.113 75,275 -3,145 0.31% 5,277,785
2017-09-19 2017-09-15 71.767 78,420 +3,423 0.33% 5,627,969
2017-09-18 2017-09-14 70.113 74,997 -859 0.31% 5,258,294
2017-09-15 2017-09-13 62.837 75,856 +2,153 0.34% 4,766,599
2017-09-14 2017-09-12 63.499 73,703 +1,500 0.33% 4,680,061
2017-09-13 2017-09-11 64.491 72,203 -2,697 0.32% 4,656,450
2017-09-12 2017-09-08 59.861 74,900 +108 0.34% 4,483,586
2017-09-11 2017-09-07 59.200 74,792 +3,326 0.34% 4,427,650
2017-09-08 2017-09-06 66.806 71,466 +641 0.32% 4,774,369
2017-09-07 2017-09-05 68.460 70,825 +641 0.32% 4,848,663
2017-09-06 2017-09-04 72.098 70,184 +4,125 0.32% 5,060,107
2017-09-05 2017-09-01 64.491 66,059 +1,325 0.30% 4,260,217
2017-09-04 2017-08-31 56.884 64,734 +36 0.29% 3,682,358
2017-09-01 2017-08-30 60.522 64,698 +799 0.29% 3,915,679
2017-08-31 2017-08-29 55.892 63,899 -303 0.29% 3,571,461
2017-08-30 2017-08-28 48.947 64,202 -725 0.29% 3,142,501
2017-08-29 2017-08-25 47.624 64,927 +6,192 0.29% 3,092,096
2017-08-28 2017-08-24 43.986 58,735 -423 0.26% 2,583,531
2017-08-25 2017-08-22 47.293 59,158 -3,931 0.27% 2,797,787
2017-08-24 2017-08-21 45.971 63,089 +3,991 0.28% 2,900,237
2017-08-22 2017-08-18 49.939 59,098 +7,015 0.27% 2,951,310
2017-08-21 2017-08-17 54.569 52,083 -6,265 0.23% 2,842,137
2017-08-18 2017-08-16 47.955 58,348 +2,637 0.26% 2,798,073
2017-08-16 2017-08-14 36.380 55,711 +1,209 0.25% 2,026,743
2017-08-15 2017-08-11 36.380 54,502 +182 0.25% 1,982,760
2017-08-14 2017-08-10 36.380 54,320 +1,814 0.24% 1,976,139
2017-08-11 2017-08-09 40.348 52,506 +1,814 0.24% 2,118,526
2017-08-09 2017-08-07 42.333 50,692 -544 0.23% 2,145,925
2017-08-08 2017-08-04 41.340 51,236 -206 0.23% 2,118,119
2017-08-07 2017-08-03 40.018 51,442 +907 0.23% 2,058,583
2017-08-04 2017-08-02 42.002 50,535 -423 0.26% 2,122,565
2017-08-03 2017-08-01 42.994 50,958 +1,512 0.26% 2,190,891
2017-08-02 2017-07-31 44.317 49,446 +181 0.25% 2,191,296
2017-08-01 2017-07-28 42.002 49,265 -8,744 0.25% 2,069,223
2017-07-27 2017-07-25 36.380 58,009 -2,722 0.30% 2,110,344
2017-07-26 2017-07-24 37.041 60,731 -60 0.31% 2,249,539
2017-07-25 2017-07-21 33.734 60,791 +3,294 0.31% 2,050,711
2017-07-24 2017-07-20 35.718 57,497 +1,511 0.29% 2,053,686
2017-07-19 2017-07-17 36.049 55,986 -290 0.29% 2,018,232
2017-07-18 2017-07-14 38.033 56,276 +3,617 0.29% 2,140,357
2017-07-17 2017-07-13 39.025 52,659 +604 0.27% 2,055,037
2017-07-14 2017-07-12 39.356 52,055 +3,810 0.27% 2,048,682
2017-07-13 2017-07-11 40.348 48,245 +919 0.25% 1,946,602
2017-07-12 2017-07-10 43.656 47,326 +1,427 0.24% 2,066,040
2017-07-11 2017-07-07 46.632 45,899 +61 0.23% 2,140,363
2017-07-07 2017-07-05 42.002 45,838 +121 0.23% 1,925,283
2017-07-06 2017-07-04 37.372 45,717 +907 0.23% 1,708,525
2017-07-04 2017-06-30 42.994 44,810 +1,294 0.23% 1,926,564
2017-07-03 2017-06-29 42.663 43,516 +1,391 0.22% 1,856,538
2017-06-30 2017-06-28 42.002 42,125 +387 0.21% 1,769,330
2017-06-28 2017-06-26 50.931 41,738 +479 0.21% 2,125,776
2017-06-27 2017-06-23 51.924 41,259 +36 0.21% 2,142,316
2017-06-26 2017-06-22 53.246 41,223 -97 0.21% 2,194,980
2017-06-23 2017-06-21 52.916 41,320 +907 0.21% 2,186,479
2017-06-22 2017-06-20 55.892 40,413 +121 0.21% 2,258,775
2017-06-21 2017-06-19 51.924 40,292 +786 0.21% 2,092,105
2017-06-20 2017-06-16 55.892 39,506 +460 0.20% 2,208,080
2017-06-16 2017-06-14 64.160 39,046 +302 0.20% 2,505,206
2017-06-15 2017-06-13 63.830 38,744 -5 0.20% 2,473,016
2017-06-14 2017-06-12 65.153 38,749 -302 0.20% 2,524,596
2017-06-13 2017-06-09 64.822 39,051 -302 0.20% 2,531,357
2017-06-12 2017-06-08 64.491 39,353 +2,334 0.20% 2,537,918
2017-06-09 2017-06-07 67.468 37,019 +710 0.19% 2,497,583
2017-06-08 2017-06-06 68.129 36,309 +484 0.19% 2,473,698
2017-06-07 2017-06-05 66.145 35,825 +289 0.18% 2,369,634
2017-06-06 2017-06-02 71.106 35,536 -363 0.18% 2,526,807
2017-06-05 2017-06-01 72.428 35,899 +2,626 0.18% 2,600,109
2017-06-02 2017-05-31 77.059 33,273 +55 0.17% 2,563,970
2017-06-01 2017-05-29 75.405 33,218 +1,321 0.17% 2,504,802
2017-05-31 2017-05-26 79.374 31,897 +460 0.16% 2,531,781
2017-05-29 2017-05-25 81.358 31,437 +895 0.16% 2,557,651
2017-05-26 2017-05-24 87.642 30,542 +205 0.16% 2,676,754
2017-05-25 2017-05-23 77.720 30,337 +302 0.15% 2,357,793
2017-05-23 2017-05-19 80.035 30,035 +302 0.15% 2,403,854
2017-05-18 2017-05-16 81.027 29,733 +496 0.15% 2,409,184
2017-05-16 2017-05-12 90.949 29,237 +303 0.15% 2,659,075
2017-05-12 2017-05-10 97.563 28,934 -303 0.15% 2,822,901
2017-05-11 2017-05-09 89.295 29,237 +907 0.15% 2,610,728
2017-05-09 2017-05-05 95.910 28,330 +73 0.14% 2,717,125
2017-05-08 2017-05-04 100.871 28,257 -242 0.14% 2,850,303
2017-05-04 2017-04-28 114.100 28,499 +303 0.15% 3,251,725
2017-05-02 2017-04-27 117.407 28,196 -303 0.14% 3,310,404
2017-04-28 2017-04-26 120.714 28,499 -48 0.15% 3,440,231
2017-04-27 2017-04-25 117.407 28,547 +302 0.15% 3,351,613
2017-04-26 2017-04-24 114.100 28,245 +387 0.14% 3,222,744
2017-04-25 2017-04-21 115.753 27,858 +1,089 0.14% 3,224,654
2017-04-24 2017-04-20 147.172 26,769 +1,209 0.14% 3,939,647
2017-04-21 2017-04-19 157.094 25,560 -302 0.13% 4,015,314
2017-04-13 2017-04-11 175.283 25,862 -121 0.13% 4,533,181
2017-04-12 2017-04-10 168.669 25,983 +726 0.13% 4,382,527
2017-04-06 2017-04-03 198.434 25,257 -73 0.13% 5,011,851
2017-04-05 2017-03-31 198.434 25,330 -61 0.13% 5,026,336
2017-03-16 2017-03-14 201.741 25,391 -60 0.13% 5,122,415
2017-03-13 2017-03-09 185.205 25,451 +60 0.13% 4,713,657
2017-03-09 2017-03-07 171.976 25,391 +121 0.13% 4,366,649
2017-03-08 2017-03-06 178.591 25,270 -1,390 0.13% 4,512,987
2017-03-06 2017-03-02 191.820 26,660 +72 0.14% 5,113,912
2017-02-17 2017-02-15 198.434 26,588 +302 0.14% 5,275,966
2017-02-16 2017-02-14 198.434 26,286 -302 0.13% 5,216,039
2017-02-15 2017-02-13 195.127 26,588 -35 0.14% 5,188,034
2017-02-08 2017-02-06 198.434 26,623 +24 0.14% 5,282,912
2017-02-07 2017-02-03 201.741 26,599 +36 0.14% 5,366,118
2017-01-11 2017-01-09 201.741 26,563 +121 0.14% 5,358,856
2017-01-05 2017-01-03 211.663 26,442 -725 0.13% 5,596,795
2016-12-28 2016-12-22 208.356 27,167 -61 0.14% 5,660,403
2016-12-23 2016-12-21 205.049 27,228 -605 0.14% 5,583,063
2016-12-21 2016-12-19 201.741 27,833 -254 0.14% 5,615,067
2016-12-20 2016-12-16 198.434 28,087 -302 0.14% 5,573,419
2016-12-19 2016-12-15 195.127 28,389 +254 0.14% 5,539,457
2016-12-16 2016-12-14 191.820 28,135 +907 0.14% 5,396,846
2016-12-15 2016-12-13 198.434 27,228 +303 0.14% 5,402,964
2016-12-14 2016-12-12 205.049 26,925 +870 0.14% 5,520,933
2016-12-13 2016-12-09 211.663 26,055 -423 0.13% 5,514,881
2016-12-12 2016-12-08 211.663 26,478 +302 0.14% 5,604,415
2016-12-09 2016-12-07 208.356 26,176 -302 0.13% 5,453,922
2016-12-07 2016-12-05 214.970 26,478 -544 0.14% 5,691,984
2016-12-05 2016-12-01 224.892 27,022 -61 0.14% 6,077,032
2016-12-01 2016-11-29 238.121 27,083 +363 0.14% 6,449,030
2016-11-30 2016-11-28 241.428 26,720 -254 0.14% 6,450,961
2016-11-29 2016-11-25 228.199 26,974 -326 0.14% 6,155,446
2016-11-28 2016-11-24 214.970 27,300 -363 0.14% 5,868,689
2016-11-17 2016-11-15 201.741 27,663 -182 0.14% 5,580,771
2016-11-16 2016-11-14 198.434 27,845 +605 0.14% 5,525,398
2016-11-14 2016-11-10 205.049 27,240 +423 0.14% 5,585,524
2016-11-11 2016-11-09 188.512 26,817 +835 0.14% 5,055,337
2016-11-09 2016-11-07 228.199 25,982 -532 0.13% 5,929,073
2016-11-07 2016-11-03 238.121 26,514 +48 0.14% 6,313,539
2016-11-04 2016-11-02 234.814 26,466 -60 0.13% 6,214,580
2016-11-03 2016-11-01 221.585 26,526 -303 0.14% 5,877,758
2016-11-02 2016-10-31 221.585 26,829 +121 0.14% 5,944,898
2016-10-31 2016-10-27 231.506 26,708 -60 0.14% 6,183,075
2016-10-27 2016-10-25 238.121 26,768 -61 0.14% 6,374,021
2016-10-26 2016-10-24 238.121 26,829 +363 0.14% 6,388,547
2016-10-25 2016-10-20 231.506 26,466 +714 0.13% 6,127,050
2016-10-24 2016-10-19 248.043 25,752 +604 0.13% 6,387,594
2016-10-20 2016-10-18 261.272 25,148 -266 0.13% 6,570,458
2016-10-19 2016-10-17 264.579 25,414 -1,257 0.13% 6,724,006
2016-10-18 2016-10-14 257.964 26,671 +157 0.14% 6,880,167
2016-10-17 2016-10-13 261.272 26,514 -387 0.14% 6,927,355
2016-10-14 2016-10-12 257.964 26,901 +10,075 0.14% 6,939,499
2016-10-13 2016-10-11 254.657 16,826 -363 0.09% 4,284,861
2016-10-12 2016-10-07 205.049 17,189 +992 0.09% 3,524,580
2016-10-11 2016-10-06 195.127 16,197 +290 0.08% 3,160,470
2016-10-07 2016-10-05 218.278 15,907 +508 0.08% 3,472,141
2016-10-06 2016-10-04 195.127 15,399 +834 0.08% 3,004,759
2016-10-05 2016-10-03 284.422 14,565 -604 0.07% 4,142,610
2016-10-04 2016-09-30 284.422 15,169 +181 0.08% 4,314,401
2016-10-03 2016-09-29 277.808 14,988 -1,451 0.08% 4,163,783
2016-09-30 2016-09-28 264.579 16,439 -291 0.08% 4,349,411
2016-09-29 2016-09-27 251.350 16,730 -2,201 0.09% 4,205,084
2016-09-28 2016-09-26 234.814 18,931 -193 0.10% 4,445,258
2016-09-27 2016-09-23 201.741 19,124 -3,544 0.10% 3,858,102
2016-09-26 2016-09-22 168.669 22,668 -1,161 0.12% 3,823,389
2016-09-23 2016-09-21 163.708 23,829 -726 0.12% 3,901,001
2016-09-22 2016-09-20 163.708 24,555 -387 0.13% 4,019,854
2016-09-21 2016-09-19 148.826 24,942 -12 0.13% 3,712,008
2016-09-20 2016-09-15 142.211 24,954 +750 0.13% 3,548,736
2016-09-19 2016-09-14 138.904 24,204 +992 0.12% 3,362,030
2016-09-15 2016-09-13 130.636 23,212 -13,426 0.12% 3,032,318
2016-09-14 2016-09-12 119.060 36,638 -1,100 0.19% 4,362,138
2016-09-13 2016-09-09 114.100 37,738 -2,117 0.19% 4,305,891
2016-09-12 2016-09-08 107.485 39,855 -604 0.20% 4,283,821
2016-09-09 2016-09-07 107.485 40,459 -254 0.21% 4,348,742
2016-09-08 2016-09-06 95.910 40,713 -992 0.21% 3,904,777
2016-09-07 2016-09-05 92.603 41,705 -3,145 0.21% 3,861,991
2016-09-06 2016-09-02 79.043 44,850 -387 0.23% 3,545,075
2016-09-05 2016-09-01 74.082 45,237 -242 0.23% 3,351,251
2016-09-01 2016-08-30 71.106 45,479 +303 0.23% 3,233,810
2016-08-30 2016-08-26 69.452 45,176 -605 0.23% 3,137,561
2016-08-16 2016-08-12 68.460 45,781 -363 0.23% 3,134,157
2016-08-05 2016-08-03 70.775 46,144 -181 0.24% 3,265,834
2016-08-03 2016-07-29 68.790 46,325 +193 0.24% 3,186,720
2016-07-29 2016-07-27 67.798 46,132 +182 0.24% 3,127,672
2016-07-28 2016-07-26 70.113 45,950 +302 0.23% 3,221,710
2016-07-27 2016-07-25 73.421 45,648 -61 0.23% 3,351,505
2016-07-26 2016-07-22 77.059 45,709 -604 0.23% 3,522,271
2016-07-25 2016-07-21 77.720 46,313 -206 0.24% 3,599,448
2016-07-21 2016-07-19 67.468 46,519 -181 0.24% 3,138,525
2016-07-18 2016-07-14 64.491 46,700 +181 0.24% 3,011,734
2016-07-05 2016-06-30 69.783 46,519 -24 0.27% 3,246,220
2016-06-28 2016-06-24 70.113 46,543 +193 0.27% 3,263,287
2016-06-27 2016-06-23 72.428 46,350 -121 0.27% 3,357,059
2016-06-24 2016-06-22 72.098 46,471 -181 0.27% 3,350,454
2016-06-22 2016-06-20 72.098 46,652 +145 0.27% 3,363,503
2016-06-21 2016-06-17 72.098 46,507 +85 0.27% 3,353,049
2016-06-16 2016-06-14 72.759 46,422 +24 0.27% 3,377,627
2016-06-15 2016-06-13 72.098 46,398 -73 0.27% 3,345,190
2016-06-06 2016-06-02 76.066 46,471 +146 0.27% 3,534,882
2016-05-23 2016-05-19 79.043 46,325 +411 0.27% 3,661,663
2016-05-19 2016-05-17 80.366 45,914 +121 0.26% 3,689,916
2016-05-12 2016-05-10 76.066 45,793 +48 0.26% 3,483,309
2016-05-11 2016-05-09 77.720 45,745 -302 0.26% 3,555,303
2016-05-10 2016-05-06 74.413 46,047 +725 0.26% 3,426,486
2016-05-06 2016-05-04 81.027 45,322 -362 0.26% 3,672,318
2016-04-28 2016-04-26 81.027 45,684 +1,572 0.26% 3,701,650
2016-04-27 2016-04-25 82.681 44,112 +121 0.25% 3,647,219
2016-04-25 2016-04-21 87.642 43,991 -605 0.25% 3,855,448
2016-04-21 2016-04-19 90.949 44,596 -810 0.26% 4,055,960
2016-04-20 2016-04-18 80.035 45,406 -61 0.26% 3,634,074
2016-04-19 2016-04-15 81.027 45,467 +121 0.26% 3,684,067
2016-04-14 2016-04-12 89.295 45,346 -1,125 0.26% 4,049,187
2016-04-12 2016-04-08 90.949 46,471 -387 0.27% 4,226,490
2016-04-08 2016-04-06 89.295 46,858 +545 0.27% 4,184,202
2016-04-07 2016-04-05 94.256 46,313 -484 0.27% 4,365,288
2016-04-06 2016-04-01 90.949 46,797 +1,572 0.27% 4,256,139
2016-04-05 2016-03-31 99.217 45,225 +4,475 0.26% 4,487,092
2016-04-01 2016-03-30 115.753 40,750 -121 0.23% 4,716,944
2016-03-31 2016-03-29 119.060 40,871 -72 0.23% 4,866,121
2016-03-30 2016-03-24 117.407 40,943 -303 0.23% 4,806,989
2016-03-29 2016-03-23 117.407 41,246 -725 0.24% 4,842,563
2016-03-24 2016-03-22 112.446 41,971 +338 0.24% 4,719,471
2016-03-23 2016-03-21 109.139 41,633 -653 0.24% 4,543,774
2016-03-22 2016-03-18 97.563 42,286 -484 0.24% 4,125,568
2016-03-21 2016-03-17 89.295 42,770 -1,693 0.24% 3,819,162
2016-03-18 2016-03-16 77.059 44,463 -605 0.25% 3,426,256
2016-03-17 2016-03-15 76.397 45,068 +182 0.26% 3,443,066
2016-03-15 2016-03-11 82.019 44,886 -121 0.26% 3,681,524
2016-03-14 2016-03-10 84.335 45,007 -2,419 0.26% 3,795,643
2016-03-11 2016-03-09 81.358 47,426 -1,838 0.27% 3,858,484
2016-03-09 2016-03-07 60.522 49,264 -61 0.28% 2,981,576
2016-03-07 2016-03-03 62.837 49,325 -48 0.28% 3,099,458
2016-03-02 2016-02-29 65.153 49,373 -24 0.28% 3,216,776
2016-02-29 2016-02-25 63.499 49,397 +326 0.28% 3,136,656
2016-02-26 2016-02-24 62.837 49,071 -593 0.28% 3,083,498
2016-02-24 2016-02-22 56.884 49,664 -423 0.28% 2,825,109
2016-02-23 2016-02-19 56.884 50,087 -302 0.29% 2,849,171
2016-02-22 2016-02-18 56.223 50,389 +459 0.29% 2,833,021
2016-02-19 2016-02-17 59.530 49,930 -725 0.29% 2,972,345
2016-02-18 2016-02-16 44.317 50,655 -1,875 0.29% 2,244,875
2016-02-03 2016-02-01 43.656 52,530 -1,609 0.30% 2,293,224
2016-02-02 2016-01-29 44.648 54,139 -919 0.31% 2,417,181
2016-02-01 2016-01-28 45.971 55,058 -1,137 0.32% 2,531,048
2016-01-19 2016-01-15 49.609 56,195 +605 0.32% 2,787,751
2016-01-12 2016-01-08 52.585 55,590 -786 0.32% 2,923,202
2016-01-11 2016-01-07 49.609 56,376 -302 0.32% 2,796,730
2016-01-05 2015-12-31 61.515 56,678 +181 0.32% 3,486,523
2016-01-04 2015-12-29 61.515 56,497 +1,512 0.32% 3,475,389
2015-12-18 2015-12-16 62.837 54,985 +605 0.31% 3,455,118
2015-12-10 2015-12-08 67.137 54,380 -97 0.37% 3,650,903
2015-12-09 2015-12-07 64.491 54,477 +302 0.37% 3,513,281
2015-12-08 2015-12-04 67.137 54,175 +484 0.37% 3,637,140
2015-12-02 2015-11-30 68.460 53,691 +544 0.36% 3,675,674
2015-12-01 2015-11-27 71.106 53,147 -121 0.36% 3,779,047
2015-11-27 2015-11-25 75.405 53,268 +726 0.36% 4,016,672
2015-11-26 2015-11-24 75.074 52,542 +822 0.36% 3,944,551
2015-11-25 2015-11-23 79.043 51,720 +375 0.35% 4,088,100
2015-11-24 2015-11-20 82.350 51,345 -60 0.35% 4,228,269
2015-11-23 2015-11-19 84.335 51,405 +302 0.35% 4,335,215
2015-11-20 2015-11-18 84.335 51,103 +303 0.35% 4,309,746
2015-11-19 2015-11-17 85.988 50,800 +302 0.34% 4,368,196
2015-11-18 2015-11-16 90.949 50,498 -689 0.34% 4,592,741
2015-11-17 2015-11-13 87.642 51,187 +108 0.35% 4,486,118
2015-11-13 2015-11-11 87.642 51,079 -1,270 0.35% 4,476,652
2015-11-12 2015-11-10 80.366 52,349 +97 0.35% 4,207,070
2015-11-11 2015-11-09 80.035 52,252 -72 0.35% 4,181,994
2015-11-06 2015-11-04 80.035 52,324 +387 0.35% 4,187,756
2015-11-05 2015-11-03 80.697 51,937 +483 0.35% 4,191,136
2015-11-04 2015-11-02 81.358 51,454 +182 0.35% 4,186,194
2015-11-03 2015-10-30 82.681 51,272 -133 0.35% 4,239,214
2015-11-02 2015-10-29 84.335 51,405 -194 0.35% 4,335,215
2015-10-30 2015-10-28 84.335 51,599 +194 0.35% 4,351,576
2015-10-29 2015-10-27 87.642 51,405 +60 0.35% 4,505,223
2015-10-28 2015-10-26 90.949 51,345 +484 0.35% 4,669,775
2015-10-27 2015-10-23 92.603 50,861 +907 0.34% 4,709,860
2015-10-26 2015-10-22 94.256 49,954 -121 0.34% 4,708,475
2015-10-23 2015-10-20 97.563 50,075 -338 0.34% 4,885,489
2015-10-22 2015-10-19 97.563 50,413 -1,149 0.34% 4,918,466
2015-10-20 2015-10-16 85.988 51,562 +1,028 0.41% 4,433,719
2015-10-19 2015-10-15 87.642 50,534 -363 0.40% 4,428,888
2015-10-16 2015-10-14 94.256 50,897 +1,693 0.40% 4,797,358
2015-10-15 2015-10-13 95.910 49,204 +508 0.39% 4,719,147
2015-10-14 2015-10-12 107.485 48,696 -4,040 0.39% 5,234,097
2015-10-13 2015-10-09 78.381 52,736 -2,152 0.42% 4,133,526
2015-10-12 2015-10-08 61.184 54,888 +362 0.43% 3,358,259
2015-10-09 2015-10-07 61.184 54,526 +182 0.43% 3,336,111
2015-10-07 2015-10-05 58.869 54,344 -387 0.43% 3,199,165
2015-10-06 2015-10-02 56.554 54,731 +605 0.43% 3,095,242
2015-10-05 2015-09-30 56.554 54,126 +834 0.43% 3,061,027
2015-09-25 2015-09-23 59.861 53,292 -363 0.42% 3,190,110
2015-09-24 2015-09-22 54.239 53,655 -205 0.42% 2,910,175
2015-09-22 2015-09-18 54.900 53,860 +205 0.43% 2,956,920
2015-09-18 2015-09-16 57.546 53,655 -169 0.42% 3,087,625
2015-09-17 2015-09-15 57.877 53,824 +750 0.43% 3,115,151
2015-09-16 2015-09-14 60.853 53,074 +302 0.42% 3,229,719
2015-09-15 2015-09-11 62.176 52,772 +303 0.42% 3,281,153
2015-09-01 2015-08-28 70.444 52,469 -97 0.42% 3,696,132
2015-08-27 2015-08-25 68.790 52,566 -303 0.42% 3,616,041
2015-08-25 2015-08-21 76.066 52,869 -145 0.42% 4,021,555
2015-08-20 2015-08-18 77.720 53,014 -484 0.42% 4,120,250
2015-08-19 2015-08-17 78.712 53,498 +182 0.42% 4,210,945
2015-08-18 2015-08-14 81.027 53,316 +145 0.42% 4,320,050
2015-08-14 2015-08-12 84.335 53,171 +1,210 0.42% 4,484,150
2015-08-13 2015-08-11 90.949 51,961 +761 0.41% 4,725,800
2015-08-12 2015-08-10 94.256 51,200 +303 0.41% 4,825,918
2015-08-11 2015-08-07 94.256 50,897 -786 0.40% 4,797,358
2015-08-10 2015-08-06 92.603 51,683 +870 0.41% 4,785,980
2015-08-07 2015-08-05 94.256 50,813 +424 0.40% 4,789,441
2015-08-05 2015-08-03 95.910 50,389 +302 0.40% 4,832,800
2015-08-03 2015-07-30 104.178 50,087 -302 0.40% 5,217,959
2015-07-31 2015-07-29 105.832 50,389 -206 0.40% 5,332,745
2015-07-30 2015-07-28 110.792 50,595 -314 0.40% 5,605,541
2015-07-28 2015-07-24 115.753 50,909 +36 0.40% 5,892,882
2015-07-27 2015-07-23 115.753 50,873 -544 0.40% 5,888,714
2015-07-24 2015-07-22 109.139 51,417 -956 0.41% 5,611,588
2015-07-23 2015-07-21 109.139 52,373 -1,802 0.41% 5,715,925
2015-07-22 2015-07-20 104.178 54,175 -2,987 0.43% 5,643,838
2015-07-21 2015-07-17 92.603 57,162 -121 0.45% 5,293,349
2015-07-20 2015-07-16 94.256 57,283 +302 0.45% 5,399,278
2015-07-17 2015-07-15 94.256 56,981 +266 0.45% 5,370,813
2015-07-16 2015-07-14 104.178 56,715 -290 0.53% 5,908,450
2015-07-15 2015-07-13 89.295 57,005 -1,693 0.54% 5,090,282
2015-07-14 2015-07-10 71.106 58,698 -762 0.55% 4,173,754
2015-07-13 2015-07-09 58.207 59,460 +677 0.56% 3,461,009
2015-07-10 2015-07-08 42.333 58,783 -242 0.55% 2,488,438
2015-07-09 2015-07-07 55.892 59,025 +121 0.55% 3,299,042
2015-07-08 2015-07-06 58.869 58,904 -2,903 0.55% 3,467,607
2015-07-07 2015-07-03 80.697 61,807 +617 0.58% 4,987,611
2015-07-06 2015-07-02 94.256 61,190 -871 0.57% 5,767,537
2015-07-03 2015-06-30 102.524 62,061 +327 0.58% 6,362,760
2015-07-02 2015-06-29 100.871 61,734 +24 0.58% 6,227,150
2015-06-30 2015-06-26 104.178 61,710 +109 0.58% 6,428,819
2015-06-29 2015-06-25 104.178 61,601 -278 0.58% 6,417,464
2015-06-26 2015-06-24 105.832 61,879 +109 0.58% 6,548,749
2015-06-25 2015-06-23 102.524 61,770 -508 0.58% 6,332,926
2015-06-24 2015-06-22 99.217 62,278 -158 0.58% 6,179,040
2015-06-23 2015-06-19 104.178 62,436 -399 0.59% 6,504,452
2015-06-22 2015-06-18 107.485 62,835 +2,504 0.59% 6,753,829
2015-06-19 2015-06-17 105.832 60,331 -835 0.57% 6,384,922
2015-06-18 2015-06-16 105.832 61,166 -774 0.57% 6,473,291
2015-06-17 2015-06-15 104.178 61,940 +1,149 0.58% 6,452,780
2015-06-16 2015-06-12 109.139 60,791 -5,986 0.57% 6,634,655
2015-06-15 2015-06-11 110.792 66,777 +157 0.63% 7,398,383
2015-06-12 2015-06-10 114.100 66,620 +568 0.63% 7,601,317
2015-06-11 2015-06-09 117.407 66,052 +3,350 0.62% 7,754,958
2015-06-10 2015-06-08 122.368 62,702 +1,234 0.59% 7,672,700
2015-06-09 2015-06-05 125.675 61,468 +3,931 0.62% 7,724,987
2015-06-08 2015-06-04 128.982 57,537 +4,451 0.58% 7,421,248
2015-06-05 2015-06-03 135.597 53,086 -2,141 0.53% 7,198,284
2015-06-04 2015-06-02 125.675 55,227 -109 0.56% 6,940,650
2015-06-03 2015-06-01 128.982 55,336 -1,004 0.56% 7,137,358
2015-06-02 2015-05-29 130.636 56,340 +786 0.57% 7,360,021
2015-06-01 2015-05-28 130.636 55,554 +303 0.56% 7,257,341
2015-05-29 2015-05-27 128.982 55,251 +701 0.56% 7,126,394
2015-05-28 2015-05-26 130.636 54,550 +1,077 0.55% 7,126,183
2015-05-27 2015-05-22 130.636 53,473 +1,149 0.54% 6,985,488
2015-05-26 2015-05-21 135.597 52,324 +1,173 0.53% 7,094,959
2015-05-22 2015-05-20 137.250 51,151 -290 0.51% 7,020,488
2015-05-21 2015-05-19 133.943 51,441 +3,531 0.52% 6,890,163
2015-05-20 2015-05-18 125.675 47,910 -72 0.48% 6,021,087
2015-05-19 2015-05-15 125.675 47,982 +774 0.48% 6,030,135
2015-05-18 2015-05-14 127.329 47,208 -133 0.48% 6,010,927
2015-05-15 2015-05-13 135.597 47,341 -5,649 0.48% 6,419,281
2015-05-14 2015-05-12 125.675 52,990 +508 0.53% 6,659,515
2015-05-13 2015-05-11 122.368 52,482 +3,931 0.53% 6,422,102
2015-05-12 2015-05-08 125.675 48,551 -387 0.49% 6,101,644
2015-05-11 2015-05-07 125.675 48,938 +1,089 0.49% 6,150,280
2015-05-08 2015-05-06 128.982 47,849 -883 0.48% 6,171,668
2015-05-07 2015-05-05 130.636 48,732 +544 0.49% 6,366,144
2015-05-06 2015-05-04 135.597 48,188 +3,411 0.49% 6,534,131
2015-05-05 2015-04-30 133.943 44,777 +1,596 0.45% 5,997,567
2015-05-04 2015-04-29 133.943 43,181 +5,697 0.43% 5,783,794
2015-04-30 2015-04-28 147.172 37,484 +4,257 0.38% 5,516,594
2015-04-29 2015-04-27 122.368 33,227 +4,536 0.33% 4,065,912
2015-04-28 2015-04-24 128.982 28,691 +1,886 0.29% 3,700,628
2015-04-23 2015-04-21 143.865 26,805 +1,742 0.27% 3,856,294
2015-04-22 2015-04-20 148.826 25,063 -266 0.25% 3,730,016
2015-04-21 2015-04-17 160.401 25,329 -121 0.25% 4,062,795
2015-04-20 2015-04-16 165.362 25,450 +411 0.26% 4,208,457
2015-04-17 2015-04-15 158.747 25,039 +2,117 0.25% 3,974,874
2015-04-16 2015-04-14 165.362 22,922 +1,064 0.23% 3,790,422
2015-04-15 2015-04-13 175.283 21,858 -4,039 0.22% 3,831,346
2015-04-14 2015-04-10 163.708 25,897 +762 0.26% 4,239,550
2015-04-13 2015-04-09 165.362 25,135 -448 0.25% 4,156,368
2015-04-10 2015-04-08 153.786 25,583 +1,935 0.26% 3,934,319
2015-04-09 2015-04-02 171.976 23,648 -1,294 0.24% 4,066,894
2015-04-08 2015-04-01 178.591 24,942 +750 0.25% 4,454,409
2015-04-02 2015-03-31 185.205 24,192 -73 0.24% 4,480,484
2015-04-01 2015-03-30 181.898 24,265 -84 0.24% 4,413,754
2015-03-31 2015-03-27 168.669 24,349 -424 0.25% 4,106,922
2015-03-27 2015-03-25 185.205 24,773 -1,330 0.25% 4,588,088
2015-03-26 2015-03-24 175.283 26,103 -3,193 0.26% 4,575,424
2015-03-25 2015-03-23 205.049 29,296 -786 0.29% 6,007,104
2015-03-23 2015-03-19 228.199 30,082 +1,657 0.30% 6,864,689
2015-03-20 2015-03-18 221.585 28,425 +423 0.29% 6,298,547
2015-03-19 2015-03-17 224.892 28,002 +2,044 0.28% 6,297,426
2015-03-18 2015-03-16 234.814 25,958 -278 0.26% 6,095,294
2015-03-17 2015-03-13 195.127 26,236 +12 0.26% 5,119,349
2015-03-16 2015-03-12 152.133 26,224 +2,032 0.26% 3,989,531
2015-03-13 2015-03-11 147.172 24,192 -1,415 0.24% 3,560,384
2015-03-12 2015-03-10 128.982 25,607 +230 0.26% 3,302,847
2015-03-11 2015-03-09 128.982 25,377 -121 0.26% 3,273,181
2015-03-04 2015-03-02 127.329 25,498 -944 0.26% 3,246,624
2015-03-03 2015-02-27 132.289 26,442 +73 0.27% 3,497,997
2015-03-02 2015-02-26 130.636 26,369 +218 0.27% 3,444,735
2015-02-26 2015-02-24 122.368 26,151 +241 0.26% 3,200,038
2015-02-25 2015-02-23 122.368 25,910 +121 0.26% 3,170,547
2015-02-24 2015-02-18 127.329 25,789 -60 0.26% 3,283,676
2015-02-23 2015-02-16 119.060 25,849 +302 0.26% 3,077,594
2015-02-13 2015-02-11 124.021 25,547 -109 0.26% 3,168,373
2015-02-12 2015-02-10 124.021 25,656 -48 0.26% 3,181,891
2015-02-11 2015-02-09 125.675 25,704 +206 0.26% 3,230,349
2015-02-06 2015-02-04 138.904 25,498 +520 0.26% 3,541,771
2015-02-05 2015-02-03 140.558 24,978 -605 0.25% 3,510,845
2015-02-02 2015-01-29 145.518 25,583 -605 0.26% 3,722,796
2015-01-28 2015-01-26 155.440 26,188 +1,307 0.26% 4,070,664
2015-01-27 2015-01-23 168.669 24,881 -363 0.25% 4,196,653
2015-01-26 2015-01-22 158.747 25,244 +121 0.25% 4,007,417
2015-01-23 2015-01-21 140.558 25,123 +302 0.25% 3,531,226
2015-01-22 2015-01-20 137.250 24,821 +423 0.25% 3,406,689
2015-01-21 2015-01-19 143.865 24,398 -302 0.25% 3,510,012
2015-01-20 2015-01-16 152.133 24,700 -181 0.25% 3,757,681
2015-01-19 2015-01-15 155.440 24,881 +181 0.25% 3,867,504
2015-01-16 2015-01-14 162.055 24,700 -121 0.25% 4,002,747
2015-01-15 2015-01-13 163.708 24,821 -1,089 0.25% 4,063,400
2015-01-14 2015-01-12 158.747 25,910 +3,206 0.26% 4,113,142
2015-01-13 2015-01-09 178.591 22,704 +3,265 0.23% 4,054,723
2015-01-12 2015-01-08 148.826 19,439 +1,028 0.20% 2,893,021
2015-01-09 2015-01-07 205.049 18,411 +182 0.19% 3,775,150
2015-01-08 2015-01-06 221.585 18,229 +60 0.18% 4,039,269
2015-01-07 2015-01-05 228.199 18,169 -363 0.18% 4,146,152
2015-01-06 2015-01-02 244.735 18,532 +121 0.19% 4,535,437
2015-01-05 2014-12-31 238.121 18,411 +484 0.19% 4,384,045
2015-01-02 2014-12-29 238.121 17,927 +423 0.18% 4,268,794
2014-12-30 2014-12-24 251.350 17,504 -60 0.18% 4,399,628
2014-12-29 2014-12-22 261.272 17,564 -182 0.18% 4,588,974
2014-12-23 2014-12-19 274.501 17,746 +3,447 0.18% 4,871,286
2014-12-19 2014-12-17 261.272 14,299 -1,270 0.14% 3,735,922
2014-12-18 2014-12-16 294.344 15,569 -483 0.16% 4,582,641
2014-12-17 2014-12-15 310.880 16,052 -847 0.16% 4,990,248
2014-12-16 2014-12-12 254.657 16,899 +605 0.17% 4,303,451
2014-12-15 2014-12-11 251.350 16,294 +1,693 0.16% 4,095,495
2014-12-12 2014-12-10 267.886 14,601 -605 0.15% 3,911,404
2014-12-11 2014-12-09 277.808 15,206 -3,023 0.15% 4,224,345
2014-12-10 2014-12-08 284.422 18,229 -1,331 0.18% 5,184,733
2014-12-09 2014-12-05 291.037 19,560 -121 0.20% 5,692,678
2014-12-08 2014-12-04 304.266 19,681 -242 0.20% 5,988,252
2014-12-04 2014-12-02 304.266 19,923 -423 0.20% 6,061,885
2014-12-03 2014-12-01 317.495 20,346 -1,270 0.20% 6,459,745
2014-12-02 2014-11-28 337.338 21,616 +786 0.22% 7,291,898
2014-12-01 2014-11-27 324.109 20,830 +1,573 0.21% 6,751,192
2014-11-28 2014-11-26 350.567 19,257 +1,149 0.19% 6,750,868
2014-11-27 2014-11-25 350.567 18,108 +544 0.18% 6,348,066
2014-11-26 2014-11-24 284.422 17,564 +181 0.18% 4,995,592
2014-11-25 2014-11-21 267.886 17,383 -121 0.17% 4,656,663
2014-11-24 2014-11-20 277.808 17,504 -2,116 0.18% 4,862,747
2014-11-21 2014-11-19 287.729 19,620 +121 0.20% 5,645,252
2014-11-20 2014-11-18 297.651 19,499 +907 0.20% 5,803,900
2014-11-19 2014-11-17 307.573 18,592 -424 0.19% 5,718,395
2014-11-18 2014-11-14 304.266 19,016 +303 0.19% 5,785,916
2014-11-17 2014-11-13 287.729 18,713 +605 0.19% 5,384,282
2014-11-14 2014-11-12 297.651 18,108 -545 0.18% 5,389,868
2014-11-13 2014-11-11 340.645 18,653 -76 0.19% 6,354,056
2014-11-12 2014-11-10 373.718 18,729 -363 0.19% 6,999,357
2014-11-11 2014-11-07 370.410 19,092 -4,959 0.19% 7,071,875
2014-11-10 2014-11-06 377.025 24,051 -2,419 0.24% 9,067,824
2014-11-07 2014-11-05 386.947 26,470 -2,995 0.27% 10,242,475
2014-11-06 2014-11-04 390.254 29,465 +4,657 0.30% 11,498,827
2014-11-05 2014-11-03 320.802 24,808 +2,117 0.25% 7,958,452
2014-11-04 2014-10-31 274.501 22,691 +362 0.23% 6,228,692
2014-11-03 2014-10-30 267.886 22,329 +1,210 0.22% 5,981,628
2014-10-31 2014-10-29 274.501 21,119 +544 0.21% 5,797,177
2014-10-30 2014-10-28 287.729 20,575 +1,828 0.21% 5,920,034
2014-10-29 2014-10-27 251.350 18,747 -4,898 0.19% 4,712,056
2014-10-28 2014-10-24 211.663 23,645 +9,494 0.24% 5,004,773
2014-10-27 2014-10-23 171.976 14,151 +5,926 0.14% 2,433,636
2014-10-24 2014-10-22 165.362 8,225 +666 0.08% 1,360,101
2014-10-23 2014-10-21 168.669 7,559 +1,088 0.08% 1,274,969
2014-10-22 2014-10-20 150.479 6,471 -2,237 0.07% 973,751
2014-10-21 2014-10-17 147.172 8,708 +302 0.09% 1,281,574
2014-10-20 2014-10-16 140.558 8,406 -1,209 0.08% 1,181,526
2014-10-17 2014-10-15 143.865 9,615 +60 0.10% 1,383,259
2014-10-16 2014-10-14 143.865 9,555 +121 0.10% 1,374,628
2014-10-15 2014-10-13 142.211 9,434 -907 0.09% 1,341,620
2014-10-14 2014-10-10 148.826 10,341 -726 0.10% 1,539,005
2014-10-13 2014-10-09 145.518 11,067 -128 0.11% 1,610,452
2014-10-10 2014-10-08 142.211 11,195 +121 0.11% 1,592,053
2014-10-08 2014-10-06 153.786 11,074 -908 0.11% 1,703,031
2014-10-07 2014-10-03 145.518 11,982 -907 0.12% 1,743,601
2014-10-06 2014-09-30 132.289 12,889 -544 0.13% 1,705,078
2014-10-03 2014-09-29 132.289 13,433 +1,391 0.14% 1,777,044
2014-09-30 2014-09-26 130.636 12,042 -1,512 0.12% 1,573,116
2014-09-29 2014-09-25 125.675 13,554 +1,482 0.14% 1,703,398
2014-09-26 2014-09-24 140.558 12,072 +1,935 0.12% 1,696,810
2014-09-25 2014-09-23 147.172 10,137 -998 0.10% 1,491,882
2014-09-24 2014-09-22 130.636 11,135 -2,837 0.11% 1,454,630
2014-09-23 2014-09-19 104.178 13,972 -2,721 0.14% 1,455,574
2014-09-22 2014-09-18 82.019 16,693 -726 0.17% 1,369,150
2014-09-19 2014-09-17 81.689 17,419 +786 0.18% 1,422,936
2014-09-18 2014-09-16 87.642 16,633 +1,572 0.17% 1,457,745
2014-09-17 2014-09-15 84.335 15,061 -6,773 0.15% 1,270,162
2014-09-16 2014-09-12 67.137 21,834 +3,085 0.22% 1,465,867
2014-09-15 2014-09-11 72.428 18,749 -1,089 0.19% 1,357,961
2014-09-12 2014-09-10 64.491 19,838 -5,201 0.20% 1,279,374
2014-09-11 2014-09-08 58.538 25,039 -2,600 0.25% 1,465,735
2014-09-10 2014-09-05 48.616 27,639 -4,173 0.28% 1,343,708
2014-09-08 2014-09-04 43.656 31,812 -4,293 0.32% 1,388,769
2014-09-05 2014-09-03 38.695 36,105 -5,201 0.36% 1,397,070
2014-09-04 2014-09-02 34.065 41,306 +6,773 0.42% 1,407,069
2014-09-03 2014-09-01 38.695 34,533 +1,633 0.35% 1,336,242
2014-09-02 2014-08-29 40.348 32,900 +5,987 0.33% 1,327,458
2014-09-01 2014-08-28 39.687 26,913 +2,237 0.27% 1,068,091
2014-08-29 2014-08-27 39.687 24,676 +544 0.25% 979,312
2014-08-28 2014-08-26 43.986 24,132 +2,843 0.24% 1,061,476
2014-08-27 2014-08-25 45.309 21,289 +1,693 0.21% 964,586
2014-08-26 2014-08-22 50.601 19,596 +1,209 0.20% 991,571
2014-08-25 2014-08-21 55.892 18,387 +3,810 0.19% 1,027,691
2014-08-22 2014-08-20 62.837 14,577 +1,565 0.15% 915,982
2014-08-21 2014-08-19 61.184 13,012 +2,721 0.13% 796,124
2014-08-20 2014-08-18 58.207 10,291 +544 0.10% 599,012
2014-08-19 2014-08-15 62.176 9,747 +3,145 0.10% 606,030
2014-08-18 2014-08-14 72.098 6,602 +484 0.07% 475,989
2014-08-15 2014-08-13 79.043 6,118 -847 0.06% 483,585
2014-08-14 2014-08-12 59.200 6,965 +907 0.07% 412,325
2014-08-13 2014-08-11 59.530 6,058 +242 0.06% 360,634
2014-08-12 2014-08-08 52.916 5,816 -1,164 0.06% 307,758
2014-08-11 2014-08-07 48.947 6,980 -605 0.07% 341,651
2014-08-08 2014-08-06 51.924 7,585 -907 0.08% 393,840
2014-08-07 2014-08-05 47.624 8,492 -302 0.09% 404,425
2014-08-06 2014-08-04 46.301 8,794 -1,089 0.09% 407,174
2014-08-04 2014-07-31 39.687 9,883 +1,754 0.10% 392,225
2014-08-01 2014-07-30 37.041 8,129 +60 0.08% 301,107
2014-07-31 2014-07-29 36.710 8,069 -1,511 0.08% 296,216
2014-07-30 2014-07-28 36.710 9,580 +120 0.10% 351,685
2014-07-29 2014-07-25 37.702 9,460 -1,028 0.10% 356,665
2014-07-28 2014-07-24 37.041 10,488 -362 0.11% 388,486
2014-07-25 2014-07-23 36.710 10,850 +1,753 0.11% 398,307
2014-07-24 2014-07-22 36.380 9,097 -907 0.09% 330,945
2014-07-23 2014-07-21 42.002 10,004 +2,782 0.10% 420,187
2014-07-22 2014-07-18 41.340 7,222 -2,056 0.07% 298,561
2014-07-21 2014-07-17 36.049 9,278 +3,145 0.09% 334,461
2014-07-08 2014-07-04 58.869 6,133 -1,119 0.06% 361,042
2014-07-03 2014-06-30 20.174 7,252 -3,024 0.07% 146,303
2014-07-02 2014-06-27 20.836 10,276 -605 0.10% 214,106
2014-06-30 2014-06-26 18.851 10,881 -302 0.11% 205,120
2014-06-25 2014-06-23 18.521 11,183 +2,117 0.11% 207,115
2014-06-24 2014-06-20 21.497 9,066 +846 0.09% 194,892
2014-06-20 2014-06-18 23.481 8,220 -181 0.08% 193,017
2014-06-17 2014-06-13 23.812 8,401 +2,872 0.08% 200,045
2014-06-11 2014-06-09 23.812 5,529 -60 0.08% 131,657
2014-06-05 2014-06-03 24.474 5,589 -8 0.08% 136,783
2014-05-27 2014-05-23 26.458 5,597 -605 0.08% 148,085
2014-05-23 2014-05-21 28.112 6,202 -907 0.09% 174,348
2014-05-07 2014-05-02 30.427 7,109 -362 0.11% 216,302
2014-05-05 2014-04-30 25.785 7,471 -2,112 0.11% 192,641
2014-05-02 2014-04-29 27.332 9,583 +465 0.11% 261,926
2014-04-30 2014-04-28 27.074 9,118 +776 0.11% 246,865
2014-04-28 2014-04-24 28.879 8,342 -776 0.10% 240,912
2014-04-25 2014-04-23 29.395 9,118 +311 0.11% 268,025
2014-04-17 2014-04-15 34.036 8,807 -311 0.10% 299,759
2014-03-13 2014-03-11 33.779 9,118 +466 0.12% 307,994
2014-03-12 2014-03-10 33.263 8,652 -776 0.11% 287,791
2014-03-04 2014-02-28 30.427 9,428 -775 0.12% 286,862
2014-03-03 2014-02-27 30.684 10,203 +775 0.13% 313,073
2014-02-28 2014-02-26 29.137 9,428 -775 0.12% 274,707
2014-02-26 2014-02-24 30.942 10,203 -388 0.13% 315,704
2014-02-25 2014-02-21 32.489 10,591 +775 0.14% 344,095
2014-02-24 2014-02-20 32.489 9,816 +78 0.13% 318,916
2014-02-21 2014-02-19 35.584 9,738 -1,629 0.12% 346,513
2014-02-17 2014-02-13 23.207 11,367 +388 0.15% 263,791
2014-02-12 2014-02-10 25.270 10,979 +388 0.14% 277,434
2014-02-05 2014-01-30 26.817 10,591 +775 0.14% 284,015
2014-01-27 2014-01-23 28.106 9,816 -775 0.13% 275,887
2014-01-24 2014-01-22 27.332 10,591 -388 0.14% 289,477
2014-01-23 2014-01-21 27.848 10,979 +388 0.14% 305,744
2014-01-07 2014-01-03 29.653 10,591 -776 0.14% 314,055
2014-01-03 2013-12-31 28.364 11,367 -85 0.15% 322,411
2014-01-02 2013-12-27 27.590 11,452 -155 0.15% 315,963
2013-12-23 2013-12-19 27.590 11,607 +775 0.15% 320,239
2013-12-17 2013-12-13 31.458 10,832 -698 0.14% 340,753
2013-12-13 2013-12-11 32.747 11,530 +776 0.15% 377,576
2013-12-12 2013-12-10 31.716 10,754 +775 0.14% 341,072
2013-12-11 2013-12-09 33.779 9,979 +155 0.13% 337,077
2013-11-27 2013-11-25 43.835 9,824 -3,257 0.13% 430,634
2013-11-21 2013-11-19 38.936 13,081 -233 0.17% 509,318
2013-11-19 2013-11-15 38.678 13,314 +1,319 0.17% 514,957
2013-11-18 2013-11-14 38.162 11,995 +1,241 0.15% 457,755
2013-11-15 2013-11-13 38.678 10,754 -698 0.14% 415,941
2013-11-14 2013-11-12 34.552 11,452 +930 0.15% 395,692
2013-11-13 2013-11-11 35.584 10,522 +311 0.13% 374,411
2013-11-12 2013-11-08 38.162 10,211 +465 0.13% 389,674
2013-11-11 2013-11-07 39.194 9,746 +1,706 0.12% 381,980
2013-11-08 2013-11-06 47.703 8,040 +466 0.10% 383,529
2013-11-07 2013-11-05 52.860 7,574 +1,086 0.10% 400,359
2013-11-06 2013-11-04 55.438 6,488 +3,244 0.08% 359,683
2013-11-04 2013-10-31 58.790 3,244 +155 0.08% 190,716
2013-11-01 2013-10-30 62.658 3,089 +388 0.08% 193,551
2013-10-31 2013-10-29 62.916 2,701 -78 0.07% 169,936
2013-10-30 2013-10-28 58.017 2,779 +543 0.07% 161,229
2013-10-29 2013-10-25 63.174 2,236 -2,856 0.06% 141,257
2013-10-28 2013-10-24 63.174 5,092 -465 0.07% 321,681
2013-10-25 2013-10-23 56.083 5,557 +465 0.07% 311,652
2013-10-24 2013-10-22 58.017 5,092 +465 0.07% 295,421
2013-10-22 2013-10-18 56.727 4,627 -465 0.06% 262,478
2013-10-15 2013-10-10 55.438 5,092 -155 0.07% 282,291
2013-10-11 2013-10-09 58.661 5,247 +620 0.07% 307,796
2013-10-10 2013-10-08 60.595 4,627 -465 0.06% 280,374
2013-10-09 2013-10-07 59.951 5,092 +1,706 0.07% 305,269
2013-10-08 2013-10-04 56.083 3,386 +57 0.04% 189,897
2013-09-30 2013-09-26 54.794 3,329 +310 0.04% 182,408
2013-09-23 2013-09-18 58.017 3,019 -155 0.04% 175,153
2013-09-19 2013-09-17 58.017 3,174 -930 0.04% 184,145
2013-09-18 2013-09-16 55.438 4,104 +465 0.05% 227,519
2013-09-17 2013-09-13 46.413 3,639 +155 0.05% 168,898
2013-08-29 2013-08-27 49.637 3,484 -465 0.05% 172,934
2013-08-28 2013-08-26 48.992 3,949 +310 0.05% 193,469
2013-08-16 2013-08-13 51.570 3,639 +155 0.05% 187,665
2013-08-08 2013-08-06 53.504 3,484 -155 0.05% 186,409
2013-08-05 2013-08-01 55.438 3,639 +155 0.05% 201,740
2013-07-31 2013-07-29 55.438 3,484 +931 0.05% 193,147
2013-07-29 2013-07-25 56.083 2,553 +465 0.03% 143,180
2013-07-26 2013-07-24 55.438 2,088 -310 0.03% 115,755
2013-07-25 2013-07-23 52.860 2,398 -621 0.03% 126,758
2013-07-24 2013-07-22 56.083 3,019 +311 0.04% 169,314
2013-07-09 2013-07-05 52.215 2,708 +310 0.04% 141,398
2013-05-15 2013-05-13 69.620 2,398 -69 0.04% 166,949
2013-05-13 2013-05-09 79.934 2,467 -155 0.04% 197,198
2013-04-19 2013-04-17 88.959 2,622 +22 0.04% 233,251
2013-04-09 2013-04-05 86.381 2,600 -931 0.08% 224,589
2013-04-08 2013-04-03 88.959 3,531 +776 0.11% 314,114
2013-04-05 2013-04-02 90.248 2,755 +930 0.09% 248,634
2013-03-25 2013-03-21 109.587 1,825 -310 0.07% 199,997
2013-03-19 2013-03-15 96.695 2,135 +310 0.08% 206,443
2013-03-13 2013-03-11 113.455 1,825 -3,257 0.07% 207,055
2013-03-12 2013-03-08 117.323 5,082 +1,404 0.19% 596,234
2013-03-11 2013-03-07 110.876 3,678 +1,706 0.14% 407,804
2013-03-08 2013-03-06 113.455 1,972 -155 0.07% 223,733
2013-03-07 2013-03-05 96.695 2,127 +155 0.08% 205,669
2013-02-27 2013-02-25 73.488 1,972 -1,396 0.07% 144,918
2013-02-26 2013-02-22 65.752 3,368 -2,482 0.13% 221,454
2013-02-22 2013-02-20 78.645 5,850 +3,723 0.22% 460,073
2013-02-21 2013-02-19 74.777 2,127 -776 0.08% 159,051
2013-02-20 2013-02-18 76.066 2,903 +931 0.11% 220,821
2013-02-08 2013-02-06 41.256 1,972 -10 0.07% 81,358
2013-02-07 2013-02-05 39.967 1,982 +466 0.08% 79,215
2013-02-04 2013-01-31 39.322 1,516 -311 0.06% 59,613
2013-02-01 2013-01-30 41.901 1,827 -1,706 0.07% 76,553
2013-01-31 2013-01-29 34.165 3,533 -49 0.13% 120,706
2013-01-30 2013-01-28 31.587 3,582 -155 0.14% 113,144
2013-01-23 2013-01-21 32.103 3,737 +620 0.14% 119,967
2013-01-14 2013-01-10 31.974 3,117 +155 0.12% 99,662
2012-12-27 2012-12-20 31.716 2,962 -465 0.11% 93,942
2012-12-18 2012-12-14 33.521 3,427 +465 0.13% 114,876
2012-12-17 2012-12-13 34.810 2,962 +988 0.11% 103,107
2012-11-13 2012-11-09 26.946 1,974 -1,551 0.07% 53,191
2012-11-09 2012-11-07 29.653 3,525 +620 0.13% 104,527
2012-11-07 2012-11-05 29.524 2,905 +931 0.11% 85,767
2012-08-03 2012-08-01 24.754 1,974 -310 0.08% 48,864
2012-07-18 2012-07-16 24.625 2,284 -36 0.09% 56,243
2012-06-21 2012-06-19 25.785 2,320 -74 0.09% 59,822
2012-05-11 2012-05-09 29.782 2,394 -776 0.10% 71,298
2012-05-07 2012-05-03 32.876 3,170 +776 0.13% 104,217
2012-04-11 2012-04-05 40.612 2,394 -311 0.10% 97,224
2012-04-10 2012-04-03 40.612 2,705 -155 0.11% 109,855
2012-04-05 2012-04-02 39.967 2,860 +466 0.12% 114,306
2012-04-02 2012-03-29 41.901 2,394 -931 0.10% 100,311
2012-03-30 2012-03-28 42.546 3,325 +310 0.14% 141,464
2012-03-28 2012-03-26 41.256 3,015 -155 0.12% 124,388
2012-03-26 2012-03-22 43.190 3,170 +621 0.13% 136,913
2012-03-23 2012-03-21 52.215 2,549 +155 0.10% 133,096
2012-02-24 2012-02-22 52.860 2,394 -155 0.10% 126,546
2012-02-13 2012-02-09 53.504 2,549 -311 0.10% 136,383
2012-01-26 2012-01-19 43.190 2,860 -775 0.12% 123,524
2012-01-19 2012-01-17 45.124 3,635 +465 0.15% 164,026
2012-01-18 2012-01-16 45.124 3,170 -310 0.13% 143,044
2012-01-13 2012-01-11 38.678 3,480 -369 0.14% 134,599
2012-01-04 2011-12-30 36.099 3,849 -1,862 0.16% 138,946
2012-01-03 2011-12-29 37.389 5,711 -465 0.24% 213,526
2011-12-09 2011-12-07 52.860 6,176 +775 0.25% 326,462
2011-12-08 2011-12-06 54.149 5,401 +155 0.22% 292,459
2011-12-05 2011-12-01 63.174 5,246 +156 0.22% 331,410
2011-11-30 2011-11-28 62.529 5,090 -311 0.21% 318,273
2011-11-28 2011-11-24 62.529 5,401 +155 0.22% 337,720
2011-11-25 2011-11-23 65.752 5,246 +621 0.22% 344,937
2011-11-24 2011-11-22 73.488 4,625 +1,086 0.19% 339,881
2011-11-18 2011-11-16 96.695 3,539 -776 0.15% 342,202
2011-11-17 2011-11-15 99.273 4,315 -620 0.18% 428,363
2011-11-16 2011-11-14 95.405 4,935 +155 0.20% 470,825
2011-11-15 2011-11-11 96.695 4,780 +775 0.20% 462,200
2011-11-11 2011-11-09 110.876 4,005 +466 0.16% 444,060
2011-11-10 2011-11-08 95.405 3,539 -155 0.15% 337,639
2011-11-09 2011-11-07 110.876 3,694 +155 0.15% 409,578
2011-11-08 2011-11-04 131.505 3,539 +1,376 0.15% 465,395
2011-11-02 2011-10-31 295.270 2,163 +28 0.09% 638,669
2011-10-14 2011-10-12 295.270 2,135 -28 0.34% 630,402
2011-10-13 2011-10-11 295.270 2,163 +1,893 0.34% 638,669
2011-10-11 2011-10-07 295.270 270 -1,893 0.04% 79,723
2010-01-20 2010-01-18 295.270 2,163 +10 0.34% 638,669
2009-04-28 2009-04-24 315.634 2,153 -59 0.33% 679,559
2009-04-27 2009-04-23 290.179 2,212 +49 0.34% 641,876
2009-04-24 2009-04-22 290.179 2,163 +99 0.34% 627,658
2009-04-17 2009-04-15 285.088 2,064 +98 0.32% 588,422
2009-04-16 2009-04-14 279.998 1,966 -148 0.30% 550,475
2009-04-09 2009-04-07 264.725 2,114 -98 0.33% 559,628
2009-04-08 2009-04-06 264.725 2,212 -78 0.34% 585,572
2009-04-02 2009-03-31 239.271 2,290 -197 0.35% 547,930
2009-03-31 2009-03-27 234.180 2,487 -375 0.39% 582,405
2009-03-30 2009-03-26 217.889 2,862 +240 0.44% 623,598
2009-03-27 2009-03-25 197.526 2,622 +51 0.41% 517,912
2009-03-26 2009-03-24 194.471 2,571 +171 0.40% 499,985
2009-03-24 2009-03-20 179.198 2,400 -295 0.37% 430,076
2009-03-23 2009-03-19 183.271 2,695 +12 0.42% 493,916
2009-03-19 2009-03-17 193.453 2,683 +147 0.42% 519,034
2009-03-04 2009-03-02 204.653 2,536 +49 0.39% 518,999
2009-03-03 2009-02-27 242.325 2,487 -157 0.39% 602,663
2009-02-24 2009-02-20 259.634 2,644 -39 0.41% 686,472
2009-02-23 2009-02-19 259.634 2,683 +108 0.42% 696,598
2009-02-19 2009-02-17 274.907 2,575 -20 0.40% 707,885
2009-02-18 2009-02-16 290.179 2,595 +10 0.41% 753,015
2009-02-17 2009-02-13 250.470 2,585 +285 0.40% 647,466
2009-02-13 2009-02-11 305.452 2,300 +304 0.36% 702,539
2009-02-12 2009-02-10 295.270 1,996 +104 0.31% 589,359
2009-02-11 2009-02-09 346.179 1,892 -13 0.30% 654,970
2009-02-09 2009-02-05 386.906 1,905 +19 0.30% 737,055
2008-12-23 2008-12-19 391.997 1,886 -226 0.31% 739,305
2008-12-02 2008-11-28 391.997 2,112 -147 0.35% 827,897
2008-10-28 2008-10-24 325.815 2,259 +30 0.37% 736,017
2008-10-17 2008-10-15 422.542 2,229 -99 0.37% 941,845
2008-10-15 2008-10-13 447.996 2,328 -98 0.38% 1,042,935
2008-09-23 2008-09-19 483.632 2,426 +98 0.40% 1,173,291
2008-09-22 2008-09-18 493.814 2,328 +295 0.38% 1,149,598
2008-07-09 2008-07-07 621.085 2,033 -246 0.34% 1,262,667
2008-07-08 2008-07-04 610.904 2,279 -49 0.38% 1,392,249
2008-06-25 2008-06-23 631.267 2,328 -49 0.39% 1,469,590
2008-06-05 2008-06-03 696.812 2,377 -211 0.40% 1,656,322
2008-05-09 2008-05-07 715.903 2,588 -73 0.41% 1,852,756
2008-04-29 2008-04-25 715.903 2,661 +21 0.42% 1,905,017
2008-04-25 2008-04-23 725.448 2,640 -31 0.42% 1,915,183
2008-04-24 2008-04-22 696.812 2,671 -68 0.42% 1,861,185
2008-04-23 2008-04-21 629.994 2,739 +346 0.43% 1,725,555
2008-04-22 2008-04-18 649.085 2,393 -31 0.38% 1,553,261
2008-04-16 2008-04-14 620.449 2,424 +31 0.38% 1,503,968
2008-04-15 2008-04-11 620.449 2,393 -178 0.38% 1,484,734
2008-04-11 2008-04-09 610.904 2,571 +67 0.41% 1,570,633
2008-03-17 2008-03-13 706.357 2,504 -6 0.40% 1,768,719
2008-01-29 2008-01-25 601.358 2,510 -27 0.40% 1,509,409
2008-01-24 2008-01-22 601.358 2,537 -210 0.40% 1,525,646
2008-01-17 2008-01-15 668.176 2,747 -10 0.44% 1,835,479
2007-12-21 2007-12-19 687.267 2,757 -13 0.44% 1,894,794
2007-12-14 2007-12-12 706.357 2,770 +69 0.44% 1,956,610
2007-12-12 2007-12-10 696.812 2,701 +53 0.43% 1,882,089
2007-12-11 2007-12-07 696.812 2,648 +136 0.42% 1,845,158
2007-12-10 2007-12-06 706.357 2,512 +180 0.40% 1,774,370
2007-12-07 2007-12-05 734.993 2,332 +105 0.37% 1,714,005
2007-12-06 2007-12-04 763.630 2,227 +105 0.35% 1,700,603
2007-12-05 2007-12-03 782.720 2,122 +173 0.34% 1,660,932
2007-12-03 2007-11-29 763.630 1,949 +32 0.31% 1,488,314
2007-11-29 2007-11-27 792.266 1,917 -11 0.30% 1,518,773
2007-11-15 2007-11-13 811.356 1,928 -42 0.31% 1,564,295
2007-11-07 2007-11-05 830.447 1,970 -52 0.31% 1,635,981
2007-11-01 2007-10-30 839.993 2,022 +115 0.32% 1,698,465
2007-10-30 2007-10-26 868.629 1,907 +42 0.30% 1,656,475
2007-10-25 2007-10-23 859.083 1,865 +42 0.30% 1,602,190
2007-10-23 2007-10-18 878.174 1,823 +105 0.29% 1,600,911
2007-10-12 2007-10-10 1002.264 1,718 -105 0.27% 1,721,889
2007-10-10 2007-10-08 849.538 1,823 -27 0.29% 1,548,708
2007-09-28 2007-09-25 868.629 1,850 +21 0.29% 1,606,963
2007-09-27 2007-09-24 868.629 1,829 +31 0.29% 1,588,722
2007-09-25 2007-09-21 897.265 1,798 +32 0.29% 1,613,282
2007-09-24 2007-09-20 925.901 1,766 -178 0.28% 1,635,141
2007-09-20 2007-09-18 1030.900 1,944 -21 0.31% 2,004,069
2007-09-17 2007-09-13 1030.900 1,965 -44 0.31% 2,025,718
2007-09-13 2007-09-11 1078.627 2,009 -25 0.32% 2,166,961
2007-09-11 2007-09-07 1021.355 2,034 -5 0.32% 2,077,435
2007-09-10 2007-09-06 992.718 2,039 -10 0.32% 2,024,153
2007-09-07 2007-09-05 983.173 2,049 -84 0.33% 2,014,522
2007-09-06 2007-09-04 983.173 2,133 +52 0.34% 2,097,108
2007-09-04 2007-08-31 1002.264 2,081 +44 0.33% 2,085,711
2007-08-29 2007-08-27 954.537 2,037 -16 0.32% 1,944,392
2007-08-27 2007-08-23 897.265 2,053 +83 0.33% 1,842,084
2007-08-24 2007-08-22 906.810 1,970 +80 0.31% 1,786,416
2007-08-21 2007-08-17 820.902 1,890 -63 0.30% 1,551,504
2007-08-20 2007-08-16 897.265 1,953 +105 0.31% 1,752,358
2007-08-16 2007-08-14 1049.991 1,848 +52 0.29% 1,940,383
2007-08-13 2007-08-09 1126.354 1,796 +32 0.28% 2,022,931
2007-08-09 2007-08-07 1145.444 1,764 -42 0.28% 2,020,564
2007-08-07 2007-08-03 1259.989 1,806 +31 0.29% 2,275,540
2007-08-06 2007-08-02 1259.989 1,775 -69 0.28% 2,236,480
2007-08-03 2007-08-01 1317.261 1,844 -31 0.29% 2,429,029
2007-08-02 2007-07-31 1364.988 1,875 +21 0.30% 2,559,352
2007-08-01 2007-07-30 1317.261 1,854 +42 0.29% 2,442,202
2007-07-31 2007-07-27 1326.806 1,812 +6 0.29% 2,404,173
2007-07-30 2007-07-26 1345.897 1,806 -21 0.30% 2,430,690
2007-07-27 2007-07-25 1374.533 1,827 +21 0.30% 2,511,272
2007-07-26 2007-07-24 1374.533 1,806 +21 0.30% 2,482,407
2007-07-25 2007-07-23 1374.533 1,785 -136 0.29% 2,453,542
2007-07-24 2007-07-20 1384.079 1,921 +31 0.31% 2,658,815
2007-07-23 2007-07-19 1412.715 1,890 +153 0.31% 2,670,031
2007-07-20 2007-07-18 1288.625 1,737 +63 0.28% 2,238,341
2007-07-17 2007-07-13 1240.898 1,674 +21 0.27% 2,077,263
2007-07-13 2007-07-11 1269.534 1,653 +12 0.27% 2,098,540
2007-07-11 2007-07-09 1307.716 1,641 +11 0.27% 2,145,961
2007-07-10 2007-07-06 1288.625 1,630 -21 0.27% 2,100,459
2007-07-06 2007-07-04 1317.261 1,651 +10 0.27% 2,174,798
2007-07-05 2007-07-03 1317.261 1,641 +21 0.27% 2,161,625
2007-07-04 2007-06-29 1307.716 1,620 +11 0.27% 2,118,499
2007-06-29 2007-06-27 1364.988 1,609 +2 0.30% 2,196,265
2007-06-28 2007-06-26 1393.624 1,607 +10 0.30% 2,239,554
2007-06-27 2007-06-25 1393.624 1,597 -6 0.30% 2,225,617
2007-06-26 2007-06-22 1412.715 1,603 0.30% 2,264,582

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top