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: PUBLIC SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.530 0 +0
2025-10-13 2025-10-09 5.400 0 +0
2025-10-10 2025-10-08 5.260 0 +0
2025-10-09 2025-10-06 5.310 0 +0
2025-10-08 2025-10-03 5.330 0 +0
2025-10-06 2025-10-02 5.350 0 +0
2025-10-03 2025-09-30 5.310 0 +0
2025-10-02 2025-09-29 5.360 0 +0
2025-09-30 2025-09-26 5.390 0 +0
2025-09-29 2025-09-25 5.400 0 +0
2025-09-26 2025-09-24 5.360 0 +0
2025-09-25 2025-09-23 5.400 0 +0
2025-09-24 2025-09-22 5.420 0 +0
2025-09-23 2025-09-19 5.530 0 +0
2025-09-22 2025-09-18 5.570 0 +0
2025-09-19 2025-09-17 5.670 0 +0
2025-09-18 2025-09-16 5.700 0 +0
2025-09-17 2025-09-15 5.740 0 +0
2025-09-16 2025-09-12 5.760 0 +0
2025-09-15 2025-09-11 5.840 0 +0
2025-09-12 2025-09-10 5.840 0 +0
2025-09-11 2025-09-09 5.700 0 +0
2025-09-10 2025-09-08 5.740 0 +0
2025-09-09 2025-09-05 5.700 0 +0
2025-09-08 2025-09-04 5.670 0 +0
2025-09-05 2025-09-03 5.700 0 +0
2025-09-04 2025-09-02 5.710 0 +0
2025-09-03 2025-09-01 5.770 0 +0
2025-09-02 2025-08-29 5.800 0 +0
2025-09-01 2025-08-28 5.840 0 +0
2025-08-29 2025-08-27 5.820 0 +0
2025-08-28 2025-08-26 6.406 0 +0
2025-08-27 2025-08-25 6.437 0 +0
2025-08-26 2025-08-22 6.385 0 +0
2025-08-25 2025-08-21 6.478 0 +0
2025-08-22 2025-08-20 6.447 0 +0
2025-08-21 2025-08-19 6.530 0 +0
2025-08-20 2025-08-18 6.613 0 +0
2025-08-19 2025-08-15 6.540 0 +0
2025-08-18 2025-08-14 6.427 0 +0
2025-08-15 2025-08-13 6.437 0 +0
2025-08-14 2025-08-12 6.447 0 +0
2025-08-13 2025-08-11 6.406 0 +0
2025-08-12 2025-08-08 6.261 0 +0
2025-08-11 2025-08-07 6.179 0 +0
2025-08-08 2025-08-06 6.199 0 +0
2025-08-07 2025-08-05 6.189 0 +0
2025-08-06 2025-08-04 6.168 0 +0
2025-08-05 2025-08-01 6.323 0 +0
2025-08-04 2025-07-31 6.251 0 +0
2025-08-01 2025-07-30 6.251 0 +0
2025-07-31 2025-07-29 6.199 0 +0
2025-07-30 2025-07-28 6.044 0 +0
2025-07-29 2025-07-25 5.910 0 +0
2025-07-28 2025-07-24 5.910 0 +0
2025-07-25 2025-07-23 5.931 0 +0
2025-07-24 2025-07-22 5.910 0 +0
2025-07-23 2025-07-21 5.931 0 +0
2025-07-22 2025-07-18 5.951 0 +0
2025-07-21 2025-07-17 5.879 0 +0
2025-07-18 2025-07-16 5.889 0 +0
2025-07-17 2025-07-15 5.879 0 +0
2025-07-16 2025-07-14 5.796 0 +0
2025-07-15 2025-07-11 5.734 0 +0
2025-07-14 2025-07-10 5.703 0 +0
2025-07-11 2025-07-09 5.683 0 +0
2025-07-10 2025-07-08 5.683 0 +0
2025-07-09 2025-07-07 5.714 0 +0
2025-07-08 2025-07-04 5.734 0 +0
2025-07-07 2025-07-03 5.776 0 +0
2025-07-04 2025-07-02 5.765 0 +0
2025-07-03 2025-06-30 5.765 0 +0
2025-07-02 2025-06-27 5.786 0 +0
2025-06-30 2025-06-26 5.817 0 +0
2025-06-27 2025-06-25 5.807 0 +0
2025-06-26 2025-06-24 5.838 0 +0
2025-06-25 2025-06-23 5.786 0 +0
2025-06-24 2025-06-20 5.786 0 +0
2025-06-23 2025-06-19 5.776 0 +0
2025-06-20 2025-06-18 5.869 0 +0
2025-06-19 2025-06-17 5.951 0 +0
2025-06-18 2025-06-16 5.941 0 +0
2025-06-17 2025-06-13 5.920 0 +0
2025-06-16 2025-06-12 5.910 0 +0
2025-06-13 2025-06-11 5.972 0 +0
2025-06-12 2025-06-10 5.993 0 +0
2025-06-11 2025-06-09 5.972 0 +0
2025-06-10 2025-06-06 5.951 0 +0
2025-06-09 2025-06-05 5.879 0 +0
2025-06-06 2025-06-04 5.900 0 +0
2025-06-05 2025-06-03 6.013 0 +0
2025-06-04 2025-06-02 6.253 0 +0
2025-06-03 2025-05-30 6.285 0 +0
2025-06-02 2025-05-29 6.295 0 +0
2025-05-30 2025-05-28 6.264 0 +0
2025-05-29 2025-05-27 6.243 0 +0
2025-05-28 2025-05-26 6.159 0 +0
2025-05-27 2025-05-23 6.106 0 +0
2025-05-26 2025-05-22 6.096 0 +0
2025-05-23 2025-05-21 6.117 0 +0
2025-05-22 2025-05-20 6.043 0 +0
2025-05-21 2025-05-19 5.991 0 +0
2025-05-20 2025-05-16 5.917 0 +0
2025-05-19 2025-05-15 5.949 0 +0
2025-05-16 2025-05-14 5.896 0 +0
2025-05-15 2025-05-13 5.896 0 +0
2025-05-14 2025-05-12 5.928 0 +0
2025-05-13 2025-05-09 5.886 0 +0
2025-05-12 2025-05-08 5.875 0 +0
2025-05-09 2025-05-07 5.833 0 +0
2025-05-08 2025-05-06 5.717 0 +0
2025-05-07 2025-05-02 5.623 0 +0
2025-05-06 2025-04-30 5.612 0 +0
2025-05-02 2025-04-29 5.665 0 +0
2025-04-30 2025-04-28 5.696 0 +0
2025-04-29 2025-04-25 5.696 0 +0
2025-04-28 2025-04-24 5.812 0 +0
2025-04-25 2025-04-23 5.801 0 +0
2025-04-24 2025-04-22 6.064 0 +0
2025-04-23 2025-04-17 6.201 0 +0
2025-04-22 2025-04-16 6.243 0 +0
2025-04-17 2025-04-15 6.190 0 +0
2025-04-16 2025-04-14 6.138 0 +0
2025-04-15 2025-04-11 6.148 0 +0
2025-04-14 2025-04-10 6.127 0 +0
2025-04-11 2025-04-09 6.054 0 +0
2025-04-10 2025-04-08 5.959 0 +0
2025-04-09 2025-04-07 5.907 0 +0
2025-04-08 2025-04-03 6.400 0 +0
2025-04-07 2025-04-02 6.243 0 +0
2025-04-03 2025-04-01 6.201 0 +0
2025-04-02 2025-03-31 6.138 0 +0
2025-04-01 2025-03-28 6.127 0 +0
2025-03-31 2025-03-27 6.064 0 +0
2025-03-28 2025-03-26 6.085 0 +0
2025-03-27 2025-03-25 6.012 0 +0
2025-03-26 2025-03-24 6.159 0 +0
2025-03-25 2025-03-21 6.190 0 +0
2025-03-24 2025-03-20 6.232 0 +0
2025-03-21 2025-03-19 6.390 0 +0
2025-03-20 2025-03-18 6.537 0 +0
2025-03-19 2025-03-17 6.253 0 +0
2025-03-18 2025-03-14 6.180 0 +0
2025-03-17 2025-03-13 6.148 0 +0
2025-03-14 2025-03-12 6.169 0 +0
2025-03-13 2025-03-11 6.264 0 +0
2025-03-12 2025-03-10 6.295 0 +0
2025-03-11 2025-03-07 6.527 0 +0
2025-03-10 2025-03-06 6.411 0 +0
2025-03-07 2025-03-05 6.306 0 +0
2025-03-06 2025-03-04 6.096 0 +0
2025-03-05 2025-03-03 6.138 0 +0
2025-03-04 2025-02-28 6.138 0 +0
2025-03-03 2025-02-27 6.348 0 +0
2025-02-28 2025-02-26 6.411 0 +0
2025-02-27 2025-02-25 6.358 0 +0
2025-02-26 2025-02-24 6.684 0 +0
2025-02-25 2025-02-21 7.063 0 +0
2025-02-24 2025-02-20 6.264 0 +0
2025-02-21 2025-02-19 6.379 0 +0
2025-02-20 2025-02-18 6.548 0 +0
2025-02-19 2025-02-17 6.379 0 +0
2025-02-18 2025-02-14 6.180 0 +0
2025-02-17 2025-02-13 5.854 0 +0
2025-02-14 2025-02-12 5.928 0 +0
2025-02-13 2025-02-11 5.791 0 +0
2025-02-12 2025-02-10 5.644 0 +0
2025-02-11 2025-02-07 5.413 0 +0
2025-02-10 2025-02-06 5.255 0 +0
2025-02-07 2025-02-05 5.108 0 +0
2025-02-06 2025-02-04 5.171 0 +0
2025-02-05 2025-02-03 5.076 0 +0
2025-02-04 2025-01-28 5.118 0 +0
2025-02-03 2025-01-24 5.108 0 +0
2025-01-27 2025-01-23 5.024 0 +0
2025-01-24 2025-01-22 5.034 0 +0
2025-01-23 2025-01-21 4.982 0 +0
2025-01-22 2025-01-20 4.992 0 +0
2025-01-21 2025-01-17 4.971 0 +0
2025-01-20 2025-01-16 4.929 0 +0
2025-01-17 2025-01-15 4.908 0 +0
2025-01-16 2025-01-14 4.898 0 +0
2025-01-15 2025-01-13 4.950 0 +0
2025-01-14 2025-01-10 5.013 0 +0
2025-01-13 2025-01-09 5.066 0 +0
2025-01-10 2025-01-08 5.013 0 +0
2025-01-09 2025-01-07 4.950 0 +0
2025-01-08 2025-01-06 5.003 0 +0
2025-01-07 2025-01-03 4.971 0 +0
2025-01-06 2025-01-02 4.950 0 +0
2025-01-03 2024-12-31 5.118 0 +0
2025-01-02 2024-12-27 5.150 0 +0
2024-12-30 2024-12-24 5.139 0 +0
2024-12-27 2024-12-20 5.097 0 +0
2024-12-23 2024-12-19 5.139 0 +0
2024-12-20 2024-12-18 5.097 0 +0
2024-12-19 2024-12-17 5.045 0 +0
2024-12-18 2024-12-16 5.076 0 +0
2024-12-17 2024-12-13 4.950 0 +0
2024-12-16 2024-12-12 5.013 0 +0
2024-12-13 2024-12-11 4.971 0 +0
2024-12-12 2024-12-10 4.877 0 +0
2024-12-11 2024-12-09 4.908 0 +0
2024-12-10 2024-12-06 4.877 0 +0
2024-12-09 2024-12-05 4.814 0 +0
2024-12-06 2024-12-04 4.845 0 +0
2024-12-05 2024-12-03 4.782 0 +0
2024-12-04 2024-12-02 4.771 0 +0
2024-12-03 2024-11-29 4.750 0 +0
2024-12-02 2024-11-28 4.698 0 +0
2024-11-29 2024-11-27 4.740 0 +0
2024-11-28 2024-11-26 4.677 0 +0
2024-11-27 2024-11-25 4.666 0 +0
2024-11-26 2024-11-22 4.666 0 +0
2024-11-25 2024-11-21 4.708 0 +0
2024-11-22 2024-11-20 4.719 0 +0
2024-11-21 2024-11-19 4.740 0 +0
2024-11-20 2024-11-18 4.729 0 +0
2024-11-19 2024-11-15 4.677 0 +0
2024-11-18 2024-11-14 4.572 0 +0
2024-11-15 2024-11-13 4.603 0 +0
2024-11-14 2024-11-12 4.488 0 +0
2024-11-13 2024-11-11 4.551 0 +0
2024-11-12 2024-11-08 4.593 0 +0
2024-11-11 2024-11-07 4.666 0 +0
2024-11-08 2024-11-06 4.729 0 +0
2024-11-07 2024-11-05 4.729 0 +0
2024-11-06 2024-11-04 4.698 0 +0
2024-11-05 2024-11-01 4.687 0 +0
2024-11-04 2024-10-31 4.666 0 +0
2024-11-01 2024-10-30 4.687 0 +0
2024-10-31 2024-10-29 4.761 0 +0
2024-10-30 2024-10-28 4.814 0 +0
2024-10-29 2024-10-25 4.845 0 +0
2024-10-28 2024-10-24 4.908 0 +0
2024-10-25 2024-10-23 4.908 0 +0
2024-10-24 2024-10-22 4.929 0 +0
2024-10-23 2024-10-21 4.940 0 +0
2024-10-22 2024-10-18 4.961 0 +0
2024-10-21 2024-10-17 4.940 0 +0
2024-10-18 2024-10-16 4.992 0 +0
2024-10-17 2024-10-15 4.961 0 +0
2024-10-16 2024-10-14 4.992 0 +0
2024-10-15 2024-10-10 4.877 0 +0
2024-10-14 2024-10-09 4.782 0 +0
2024-10-10 2024-10-08 4.792 0 +0
2024-10-09 2024-10-07 5.160 0 +0
2024-10-08 2024-10-04 4.898 0 +0
2024-10-07 2024-10-03 4.845 0 +0
2024-10-04 2024-10-02 4.887 0 +0
2024-10-03 2024-09-30 4.687 0 +0
2024-10-02 2024-09-27 4.593 0 +0
2024-09-30 2024-09-26 4.530 0 +0
2024-09-27 2024-09-25 4.771 0 +0
2024-09-26 2024-09-24 4.761 0 +0
2024-09-25 2024-09-23 4.603 0 +0
2024-09-24 2024-09-20 4.561 0 +0
2024-09-23 2024-09-19 4.572 0 +0
2024-09-20 2024-09-17 4.540 0 +0
2024-09-19 2024-09-16 4.540 0 +0
2024-09-17 2024-09-13 4.561 0 +0
2024-09-16 2024-09-12 4.498 0 +0
2024-09-13 2024-09-11 4.488 0 +0
2024-09-12 2024-09-10 4.582 0 +0
2024-09-11 2024-09-09 4.551 0 +0
2024-09-10 2024-09-05 4.708 0 +0
2024-09-09 2024-09-04 4.698 0 +0
2024-09-05 2024-09-03 4.771 0 +0
2024-09-04 2024-09-02 5.191 0 +0
2024-09-03 2024-08-30 5.191 0 +0
2024-09-02 2024-08-29 5.191 0 +0
2024-08-30 2024-08-28 5.137 0 +0
2024-08-29 2024-08-27 5.202 0 +0
2024-08-28 2024-08-26 5.170 0 +0
2024-08-27 2024-08-23 5.137 0 +0
2024-08-26 2024-08-22 5.170 0 +0
2024-08-23 2024-08-21 5.082 0 +0
2024-08-22 2024-08-20 4.995 0 +0
2024-08-21 2024-08-19 4.995 0 +0
2024-08-20 2024-08-16 4.885 0 +0
2024-08-19 2024-08-15 4.874 0 +0
2024-08-16 2024-08-14 4.754 0 +0
2024-08-15 2024-08-13 4.678 0 +0
2024-08-14 2024-08-12 4.590 0 +0
2024-08-13 2024-08-09 4.623 0 +0
2024-08-12 2024-08-08 4.809 0 +0
2024-08-09 2024-08-07 4.809 0 +0
2024-08-08 2024-08-06 4.809 0 +0
2024-08-07 2024-08-05 4.918 0 +0
2024-08-06 2024-08-02 5.049 0 +0
2024-08-05 2024-08-01 5.049 0 +0
2024-08-02 2024-07-31 5.017 0 +0
2024-08-01 2024-07-30 5.027 0 +0
2024-07-31 2024-07-29 5.060 0 +0
2024-07-30 2024-07-26 5.017 0 +0
2024-07-29 2024-07-25 5.104 0 +0
2024-07-26 2024-07-24 5.246 0 +0
2024-07-25 2024-07-23 5.312 0 +0
2024-07-24 2024-07-22 5.301 0 +0
2024-07-23 2024-07-19 5.224 0 +0
2024-07-22 2024-07-18 5.180 0 +0
2024-07-19 2024-07-17 5.082 0 +0
2024-07-18 2024-07-16 5.432 0 +0
2024-07-17 2024-07-15 5.377 0 +0
2024-07-16 2024-07-12 5.410 0 +0
2024-07-15 2024-07-11 5.323 0 +0
2024-07-12 2024-07-10 5.224 0 +0
2024-07-11 2024-07-09 5.312 0 +0
2024-07-10 2024-07-08 5.257 0 +0
2024-07-09 2024-07-05 5.159 0 +0
2024-07-08 2024-07-04 5.180 0 +0
2024-07-05 2024-07-03 5.126 0 +0
2024-07-04 2024-07-02 5.126 0 +0
2024-07-03 2024-06-28 5.060 0 +0
2024-07-02 2024-06-27 5.082 0 +0
2024-06-28 2024-06-26 4.940 0 +0
2024-06-27 2024-06-25 4.907 0 +0
2024-06-26 2024-06-24 4.820 0 +0
2024-06-25 2024-06-21 4.853 0 +0
2024-06-24 2024-06-20 4.896 0 +0
2024-06-21 2024-06-19 4.765 0 +0
2024-06-20 2024-06-18 4.678 0 +0
2024-06-19 2024-06-17 4.645 0 +0
2024-06-18 2024-06-14 4.700 0 +0
2024-06-17 2024-06-13 4.754 0 +0
2024-06-14 2024-06-12 4.711 0 +0
2024-06-13 2024-06-11 4.700 0 +0
2024-06-12 2024-06-07 4.798 0 +0
2024-06-11 2024-06-06 4.721 0 +0
2024-06-07 2024-06-05 4.700 0 +0
2024-06-06 2024-06-04 5.007 0 +0
2024-06-05 2024-06-03 5.007 0 +0
2024-06-04 2024-05-31 5.007 0 +0
2024-06-03 2024-05-30 4.917 0 +0
2024-05-31 2024-05-29 4.973 0 +0
2024-05-30 2024-05-28 4.984 0 +0
2024-05-29 2024-05-27 4.996 0 +0
2024-05-28 2024-05-24 4.962 0 +0
2024-05-27 2024-05-23 4.962 0 +0
2024-05-24 2024-05-22 4.962 0 +0
2024-05-23 2024-05-21 4.828 0 +0
2024-05-22 2024-05-20 4.850 0 +0
2024-05-21 2024-05-17 4.984 0 +0
2024-05-20 2024-05-16 4.929 0 +0
2024-05-17 2024-05-14 4.951 0 +0
2024-05-16 2024-05-13 4.962 0 +0
2024-05-14 2024-05-10 4.996 0 +0
2024-05-13 2024-05-09 4.828 0 +0
2024-05-10 2024-05-08 4.839 0 +0
2024-05-09 2024-05-07 4.761 0 +0
2024-05-08 2024-05-06 4.750 0 +0
2024-05-07 2024-05-03 4.694 0 +0
2024-05-06 2024-05-02 4.761 0 +0
2024-05-03 2024-04-30 4.828 0 +0
2024-05-02 2024-04-29 4.817 0 +0
2024-04-30 2024-04-26 4.917 0 +0
2024-04-29 2024-04-25 4.962 0 +0
2024-04-26 2024-04-24 4.940 0 +0
2024-04-25 2024-04-23 4.906 0 +0
2024-04-24 2024-04-22 4.973 0 +0
2024-04-23 2024-04-19 4.962 0 +0
2024-04-22 2024-04-18 4.973 0 +0
2024-04-19 2024-04-17 5.051 0 +0
2024-04-18 2024-04-16 4.873 0 +0
2024-04-17 2024-04-15 4.850 0 +0
2024-04-16 2024-04-12 4.750 0 +0
2024-04-15 2024-04-11 4.783 0 +0
2024-04-12 2024-04-10 4.739 0 +0
2024-04-11 2024-04-09 4.671 0 +0
2024-04-10 2024-04-08 4.671 0 +0
2024-04-09 2024-04-05 4.582 0 +0
2024-04-08 2024-04-03 4.649 0 +0
2024-04-05 2024-04-02 4.616 0 +0
2024-04-03 2024-03-28 4.683 0 +0
2024-04-02 2024-03-27 4.571 0 +0
2024-03-28 2024-03-26 4.582 0 +0
2024-03-27 2024-03-25 4.571 0 +0
2024-03-26 2024-03-22 4.537 0 +0
2024-03-25 2024-03-21 4.549 0 +0
2024-03-22 2024-03-20 4.470 0 +0
2024-03-21 2024-03-19 4.403 0 +0
2024-03-20 2024-03-18 4.370 0 +0
2024-03-19 2024-03-15 4.347 0 +0
2024-03-18 2024-03-14 4.414 0 +0
2024-03-15 2024-03-13 4.414 0 +0
2024-03-14 2024-03-12 4.392 0 +0
2024-03-13 2024-03-11 4.504 0 +0
2024-03-12 2024-03-08 4.537 0 +0
2024-03-11 2024-03-07 4.537 0 +0
2024-03-08 2024-03-06 4.549 0 +0
2024-03-07 2024-03-05 4.549 0 +0
2024-03-06 2024-03-04 4.638 0 +0
2024-03-05 2024-03-01 4.638 0 +0
2024-03-04 2024-02-29 4.660 0 +0
2024-03-01 2024-02-28 4.783 0 +0
2024-02-29 2024-02-27 4.806 0 +0
2024-02-28 2024-02-26 4.772 0 +0
2024-02-27 2024-02-23 4.806 0 +0
2024-02-26 2024-02-22 4.906 0 +0
2024-02-23 2024-02-21 4.727 0 +0
2024-02-22 2024-02-20 4.705 0 +0
2024-02-21 2024-02-19 4.638 0 +0
2024-02-20 2024-02-16 4.459 0 +0
2024-02-19 2024-02-15 4.470 0 +0
2024-02-16 2024-02-14 4.526 0 +0
2024-02-15 2024-02-09 4.571 0 +0
2024-02-14 2024-02-07 4.560 0 +0
2024-02-08 2024-02-06 4.537 0 +0
2024-02-07 2024-02-05 4.504 0 +0
2024-02-06 2024-02-02 4.459 0 +0
2024-02-05 2024-02-01 4.459 0 +0
2024-02-02 2024-01-31 4.493 0 +0
2024-02-01 2024-01-30 4.481 0 +0
2024-01-31 2024-01-29 4.481 0 +0
2024-01-30 2024-01-26 4.470 0 +0
2024-01-29 2024-01-25 4.470 0 +0
2024-01-26 2024-01-24 4.325 0 +0
2024-01-25 2024-01-23 4.157 0 +0
2024-01-24 2024-01-22 4.169 0 +0
2024-01-23 2024-01-19 4.269 0 +0
2024-01-22 2024-01-18 4.258 0 +0
2024-01-19 2024-01-17 4.258 0 +0
2024-01-18 2024-01-16 4.347 0 +0
2024-01-17 2024-01-15 4.314 0 +0
2024-01-16 2024-01-12 4.258 0 +0
2024-01-15 2024-01-11 4.213 0 +0
2024-01-12 2024-01-10 4.224 0 +0
2024-01-11 2024-01-09 4.258 0 +0
2024-01-10 2024-01-08 4.247 0 +0
2024-01-09 2024-01-05 4.202 0 +0
2024-01-08 2024-01-04 4.135 0 +0
2024-01-05 2024-01-03 4.180 0 +0
2024-01-04 2024-01-02 4.135 0 +0
2024-01-03 2023-12-29 4.180 0 +0
2024-01-02 2023-12-28 4.079 0 +0
2023-12-29 2023-12-27 4.001 0 +0
2023-12-28 2023-12-22 3.867 0 +0
2023-12-27 2023-12-21 3.889 0 +0
2023-12-22 2023-12-20 3.856 0 +0
2023-12-21 2023-12-19 3.867 0 +0
2023-12-20 2023-12-18 3.923 0 +0
2023-12-19 2023-12-15 3.990 0 +0
2023-12-18 2023-12-14 3.979 0 +0
2023-12-15 2023-12-13 3.956 0 +0
2023-12-14 2023-12-12 4.001 0 +0
2023-12-13 2023-12-11 3.979 0 +0
2023-12-12 2023-12-08 4.034 0 +0
2023-12-11 2023-12-07 3.990 0 +0
2023-12-08 2023-12-06 3.990 0 +0
2023-12-07 2023-12-05 3.956 0 +0
2023-12-06 2023-12-04 4.057 0 +0
2023-12-05 2023-12-01 4.068 0 +0
2023-12-04 2023-11-30 4.046 0 +0
2023-12-01 2023-11-29 3.934 0 +0
2023-11-30 2023-11-28 3.945 0 +0
2023-11-29 2023-11-27 3.979 0 +0
2023-11-28 2023-11-24 4.023 0 +0
2023-11-27 2023-11-23 4.034 0 +0
2023-11-24 2023-11-22 4.012 0 +0
2023-11-23 2023-11-21 3.956 0 +0
2023-11-22 2023-11-20 3.912 0 +0
2023-11-21 2023-11-17 3.878 0 +0
2023-11-20 2023-11-16 3.912 0 +0
2023-11-17 2023-11-15 3.923 0 +0
2023-11-16 2023-11-14 3.856 0 +0
2023-11-15 2023-11-13 3.856 0 +0
2023-11-14 2023-11-10 3.789 0 +0
2023-11-13 2023-11-09 3.777 0 +0
2023-11-10 2023-11-08 3.744 0 +0
2023-11-09 2023-11-07 3.789 0 +0
2023-11-08 2023-11-06 3.833 0 +0
2023-11-07 2023-11-03 3.833 0 -14,317
2023-10-30 2023-10-26 3.844 14,317 -10,737 0.00% 55,041
2023-10-25 2023-10-20 4.146 25,054 -44,740 0.00% 103,879
2023-10-18 2023-10-16 4.280 69,794 -44,740 0.00% 298,740
2023-10-17 2023-10-13 4.280 114,534 -5,368 0.00% 490,242
2023-10-13 2023-10-11 4.325 119,902 -8,948 0.00% 518,578
2023-09-29 2023-09-27 4.370 128,850 -2,827,550 0.00% 563,038
2023-09-22 2023-09-20 4.481 2,956,400 -17,896 0.02% 13,249,041
2023-09-18 2023-09-14 4.392 2,974,296 -12,527 0.02% 13,063,321
2023-08-23 2023-08-21 4.436 2,986,823 +119,874 0.02% 13,249,543
2023-08-10 2023-08-08 4.576 2,866,949 +12,025 0.02% 13,118,342
2023-08-01 2023-07-28 4.727 2,854,924 +17,177 0.02% 13,495,439
2023-07-28 2023-07-26 4.844 2,837,747 -858,882 0.02% 13,744,642
2023-07-19 2023-07-14 4.587 3,696,629 -8,589 0.03% 16,957,761
2023-06-26 2023-06-21 4.401 3,705,218 -51,532 0.03% 16,306,922
2023-05-31 2023-05-29 4.710 3,756,750 +79,297 0.03% 17,694,533
2023-05-29 2023-05-24 4.805 3,677,453 +8,407 0.03% 17,670,959
2023-05-22 2023-05-18 4.924 3,669,046 -16,815 0.03% 18,066,962
2023-05-19 2023-05-17 4.841 3,685,861 +16,815 0.03% 17,842,881
2023-05-15 2023-05-11 5.210 3,669,046 +16,815 0.03% 19,114,322
2023-05-12 2023-05-10 5.269 3,652,231 +16,815 0.03% 19,243,922
2023-05-10 2023-05-08 5.364 3,635,416 +16,815 0.03% 19,501,242
2023-04-24 2023-04-20 5.162 3,618,601 +672,603 0.03% 18,679,363
2023-04-14 2023-04-12 5.174 2,945,998 +1,008,903 0.03% 15,242,399
2023-04-13 2023-04-11 5.079 1,937,095 +302,671 0.02% 9,838,082
2023-04-12 2023-04-06 5.186 1,634,424 +420,377 0.01% 8,475,842
2023-04-06 2023-04-03 4.972 1,214,047 -25,223 0.01% 6,035,919
2023-04-04 2023-03-31 4.960 1,239,270 -11,770 0.01% 6,146,581
2023-03-29 2023-03-27 4.758 1,251,040 +11,770 0.01% 5,951,998
2023-03-28 2023-03-24 4.829 1,239,270 +25,223 0.01% 5,984,441
2023-03-24 2023-03-22 5.007 1,214,047 +840,753 0.01% 6,079,239
2023-03-08 2023-03-06 5.114 373,294 -6,726 0.00% 1,909,199
2023-03-07 2023-03-03 5.019 380,020 +6,726 0.00% 1,907,438
2023-03-06 2023-03-02 5.031 373,294 +252,226 0.00% 1,878,119
2023-03-03 2023-03-01 4.972 121,068 -8,408 0.00% 601,918
2023-03-02 2023-02-28 4.651 129,476 -8,407 0.00% 602,140
2023-03-01 2023-02-27 4.532 137,883 +16,815 0.00% 624,838
2023-02-22 2023-02-20 4.853 121,068 -84,076 0.00% 587,518
2023-01-31 2023-01-27 4.472 205,144 -8,407 0.00% 917,441
2023-01-30 2023-01-26 4.377 213,551 +8,407 0.00% 934,719
2023-01-27 2023-01-20 4.436 205,144 -8,407 0.00% 910,121
2023-01-19 2023-01-17 4.103 213,551 -8,408 0.00% 876,299
2023-01-11 2023-01-09 3.854 221,959 -8,407 0.00% 855,361
2023-01-06 2023-01-04 3.877 230,366 -8,408 0.00% 893,239
2023-01-04 2022-12-30 3.651 238,774 -8,407 0.00% 871,881
2023-01-03 2022-12-29 3.592 247,181 +16,815 0.00% 887,879
2022-12-30 2022-12-28 3.770 230,366 +16,815 0.00% 868,579
2022-12-29 2022-12-23 3.913 213,551 -16,815 0.00% 835,659
2022-12-19 2022-12-15 3.794 230,366 +25,222 0.00% 874,059
2022-12-15 2022-12-13 3.889 205,144 -10,089 0.00% 797,881
2022-12-14 2022-12-12 3.901 215,233 -15,133 0.00% 839,681
2022-12-12 2022-12-08 3.770 230,366 +25,222 0.00% 868,579
2022-12-07 2022-12-05 3.889 205,144 -13,452 0.00% 797,881
2022-12-05 2022-12-01 3.711 218,596 +13,452 0.00% 811,201
2022-12-01 2022-11-29 3.663 205,144 -8,407 0.00% 751,521
2022-11-29 2022-11-25 3.663 213,551 -10,089 0.00% 782,319
2022-11-25 2022-11-23 3.497 223,640 +10,089 0.00% 782,039
2022-08-31 2022-08-29 3.566 213,551 +10,565 0.00% 761,579
2022-05-31 2022-05-27 4.030 202,986 +13,256 0.00% 817,956
2022-04-25 2022-04-21 4.016 189,730 +7,469 0.00% 761,999
2022-04-04 2022-03-31 4.150 182,261 -10,457 0.00% 756,402
2022-03-30 2022-03-28 4.177 192,718 +10,457 0.00% 804,960
2022-03-25 2022-03-23 4.150 182,261 -10,457 0.00% 756,402
2022-03-09 2022-03-07 3.949 192,718 +10,457 0.00% 761,100
2022-02-18 2022-02-16 4.083 182,261 -10,457 0.00% 744,202
2022-02-17 2022-02-15 4.016 192,718 +10,457 0.00% 774,000
2022-02-09 2022-02-07 4.163 182,261 -10,457 0.00% 758,842
2022-01-21 2022-01-19 3.842 192,718 -10,458 0.00% 740,460
2021-11-09 2021-11-05 3.534 203,176 +2,988 0.00% 718,081
2021-10-18 2021-10-12 3.748 200,188 -10,457 0.00% 750,401
2021-09-13 2021-09-09 3.615 210,645 +74,697 0.00% 761,399
2021-08-25 2021-08-23 3.668 135,948 -13,446 0.00% 498,678
2021-08-24 2021-08-20 3.735 149,394 +13,446 0.00% 558,000
2021-08-13 2021-08-11 4.110 135,948 -8,964 0.00% 558,738
2021-08-10 2021-08-06 3.909 144,912 +14,939 0.00% 566,480
2021-08-06 2021-08-04 3.989 129,973 +11,952 0.00% 518,521
2021-08-02 2021-07-29 4.163 118,021 -7,470 0.00% 491,379
2021-07-30 2021-07-28 4.137 125,491 -13,445 0.00% 519,121
2021-07-29 2021-07-27 3.909 138,936 +2,988 0.00% 543,119
2021-07-28 2021-07-26 3.976 135,948 +17,927 0.00% 540,538
2021-07-23 2021-07-21 4.177 118,021 -7,470 0.00% 492,959
2021-07-15 2021-07-13 4.110 125,491 -10,457 0.00% 515,761
2021-07-08 2021-07-06 3.735 135,948 +7,469 0.00% 507,778
2021-07-05 2021-06-30 3.896 128,479 -7,469 0.00% 500,521
2021-06-29 2021-06-25 3.949 135,948 -7,470 0.00% 536,898
2021-05-12 2021-05-10 3.910 143,418 +8,964 0.00% 560,805
2021-05-11 2021-05-07 4.008 134,454 +6,023 0.00% 538,944
2021-05-10 2021-05-06 3.924 128,431 -8,562 0.00% 504,002
2021-04-30 2021-04-28 3.840 136,993 +17,124 0.00% 526,082
2021-04-26 2021-04-22 3.798 119,869 -9,989 0.00% 455,282
2021-04-23 2021-04-21 3.784 129,858 -4,281 0.00% 491,402
2021-04-13 2021-04-09 3.798 134,139 +14,270 0.00% 509,482
2021-04-08 2021-04-01 3.812 119,869 -358,178 0.00% 456,962
2021-03-25 2021-03-23 3.910 478,047 -14,270 0.00% 1,869,300
2021-03-23 2021-03-19 3.756 492,317 +14,270 0.00% 1,849,200
2021-03-05 2021-03-03 3.798 478,047 -42,810 0.00% 1,815,700
2021-02-26 2021-02-24 3.616 520,857 -713,503 0.01% 1,883,399
2021-02-25 2021-02-23 3.756 1,234,360 +42,810 0.01% 4,636,399
2021-02-24 2021-02-22 3.784 1,191,550 +7,135 0.01% 4,509,000
2021-02-22 2021-02-18 3.294 1,184,415 -7,135 0.01% 3,901,000
2021-02-04 2021-02-02 3.266 1,191,550 -1,427 0.01% 3,891,100
2021-01-21 2021-01-19 3.378 1,192,977 +7,135 0.01% 4,029,520
2021-01-13 2021-01-11 2.789 1,185,842 -2,854 0.01% 3,307,380
2021-01-11 2021-01-07 2.845 1,188,696 +4,281 0.01% 3,381,980
2021-01-08 2021-01-06 3.139 1,184,415 +64,215 0.01% 3,718,400
2021-01-07 2021-01-05 3.027 1,120,200 +7,135 0.01% 3,391,201
2020-09-10 2020-09-08 3.574 1,113,065 -7,135 0.01% 3,978,001
2020-08-24 2020-08-20 3.798 1,120,200 +2,854 0.01% 4,254,701
2020-08-20 2020-08-18 3.938 1,117,346 +2,854 0.01% 4,400,461
2020-08-18 2020-08-14 3.896 1,114,492 -14,270 0.01% 4,342,361
2020-08-17 2020-08-13 3.644 1,128,762 +14,270 0.01% 4,113,201
2020-07-29 2020-07-27 3.238 1,114,492 -7,135 0.01% 3,608,221
2020-07-28 2020-07-24 3.210 1,121,627 +7,135 0.01% 3,599,881
2020-07-27 2020-07-23 3.153 1,114,492 +7,135 0.01% 3,514,501
2020-07-13 2020-07-09 3.308 1,107,357 -71,350 0.01% 3,662,721
2020-07-08 2020-07-06 3.392 1,178,707 +71,350 0.01% 3,997,840
2020-06-01 2020-05-28 3.801 1,107,357 +53,860 0.01% 4,208,873
2020-01-22 2020-01-20 4.876 1,053,497 -4,073 0.01% 5,137,120
2020-01-15 2020-01-13 4.582 1,057,570 +4,073 0.01% 4,845,381
2019-08-20 2019-08-16 5.303 1,053,497 +237,580 0.01% 5,587,200
2019-06-20 2019-06-18 5.716 815,917 +10,861 0.01% 4,663,759
2019-06-05 2019-06-03 5.804 805,056 +237,580 0.01% 4,672,838
2019-06-03 2019-05-30 5.934 567,476 +18,003 0.01% 3,367,226
2019-01-25 2019-01-23 6.634 549,473 -5,258 0.01% 3,644,962
2019-01-18 2019-01-16 6.268 554,731 -124,880 0.01% 3,477,281
2018-11-30 2018-11-28 6.375 679,611 -10,516 0.01% 4,332,460
2018-11-19 2018-11-15 6.314 690,127 -15,775 0.01% 4,357,498
2018-11-07 2018-11-05 5.705 705,902 -107,791 0.01% 4,027,502
2018-10-15 2018-10-11 6.101 813,693 +210,325 0.01% 4,964,380
2018-10-04 2018-10-02 6.025 603,368 -262,906 0.01% 3,635,277
2018-09-20 2018-09-18 5.736 866,274 -327,318 0.01% 4,968,860
2018-08-29 2018-08-27 5.842 1,193,592 +131,453 0.01% 6,973,443
2018-08-24 2018-08-22 5.797 1,062,139 +148,542 0.01% 6,156,961
2018-07-12 2018-07-10 5.553 913,597 +93,331 0.01% 5,073,500
2018-05-31 2018-05-29 5.858 820,266 +25,564 0.01% 4,804,785
2018-05-10 2018-05-08 5.968 794,702 +89,149 0.01% 4,742,402
2018-05-03 2018-04-30 6.030 705,553 +589,659 0.01% 4,254,723
2018-04-10 2018-04-06 5.434 115,894 -685,176 0.00% 629,720
2018-03-22 2018-03-20 5.292 801,070 -636,780 0.01% 4,239,462
2018-03-21 2018-03-19 5.308 1,437,850 -477,585 0.02% 7,632,041
2018-03-20 2018-03-16 5.386 1,915,435 -8,915 0.02% 10,317,440
2018-03-19 2018-03-15 5.261 1,924,350 -573,102 0.02% 10,123,701
2018-03-16 2018-03-14 5.308 2,497,452 -541,263 0.03% 13,256,359
2018-03-15 2018-03-13 5.339 3,038,715 +8,915 0.03% 16,224,798
2018-03-08 2018-03-06 5.339 3,029,800 -10,189 0.03% 16,177,198
2018-03-07 2018-03-05 5.261 3,039,989 +10,189 0.03% 15,992,901
2018-03-06 2018-03-02 5.371 3,029,800 +2,547 0.03% 16,272,358
2018-03-05 2018-03-01 5.402 3,027,253 -17,830 0.03% 16,353,759
2018-02-28 2018-02-26 5.434 3,045,083 +10,188 0.03% 16,545,719
2018-02-27 2018-02-23 5.465 3,034,895 -8,915 0.03% 16,585,682
2018-02-23 2018-02-21 5.496 3,043,810 -8,914 0.03% 16,730,003
2018-02-21 2018-02-15 5.434 3,052,724 +16,556 0.03% 16,587,237
2018-02-13 2018-02-09 5.528 3,036,168 +8,915 0.03% 16,783,359
2018-01-26 2018-01-24 6.093 3,027,253 -22,924 0.03% 18,445,518
2018-01-25 2018-01-23 5.968 3,050,177 -1,751,146 0.03% 18,201,998
2018-01-24 2018-01-22 5.983 4,801,323 -486,500 0.05% 28,727,400
2018-01-15 2018-01-11 5.873 5,287,823 +7,641 0.06% 31,056,959
2018-01-12 2018-01-10 5.905 5,280,182 +15,283 0.06% 31,177,922
2018-01-11 2018-01-09 5.952 5,264,899 -16,556 0.06% 31,335,720
2018-01-08 2018-01-04 5.810 5,281,455 +7,641 0.06% 30,687,798
2018-01-05 2018-01-03 5.858 5,273,814 +17,830 0.06% 30,891,860
2018-01-04 2018-01-02 5.905 5,255,984 -11,462 0.06% 31,035,039
2018-01-02 2017-12-28 5.795 5,267,446 +11,462 0.06% 30,523,679
2017-10-12 2017-10-10 6.596 5,255,984 +1,273,560 0.06% 34,666,799
2017-10-06 2017-10-03 6.329 3,982,424 -2,547 0.05% 25,203,622
2017-09-07 2017-09-05 6.376 3,984,971 +1,464,595 0.05% 25,407,482
2017-08-31 2017-08-29 6.219 2,520,376 +286,551 0.03% 15,673,679
2017-08-30 2017-08-28 6.093 2,233,825 +286,551 0.03% 13,611,040
2017-08-29 2017-08-25 5.983 1,947,274 +382,068 0.02% 11,650,980
2017-08-08 2017-08-04 5.826 1,565,206 -8,915 0.02% 9,119,181
2017-08-07 2017-08-03 5.795 1,574,121 -8,915 0.02% 9,121,681
2017-08-04 2017-08-02 5.763 1,583,036 +17,830 0.02% 9,123,622
2017-07-18 2017-07-14 5.842 1,565,206 -8,915 0.02% 9,143,761
2017-07-17 2017-07-13 5.795 1,574,121 -8,915 0.02% 9,121,681
2017-07-14 2017-07-12 5.716 1,583,036 +20,377 0.02% 9,049,042
2017-07-10 2017-07-06 5.748 1,562,659 +8,915 0.02% 8,981,642
2017-05-26 2017-05-24 6.229 1,553,744 +19,525 0.02% 9,678,989
2017-05-23 2017-05-19 6.084 1,534,219 +7,436 0.02% 9,334,519
2017-05-22 2017-05-18 6.116 1,526,783 +7,435 0.02% 9,338,557
2017-05-19 2017-05-17 6.213 1,519,348 +7,436 0.02% 9,440,201
2017-04-19 2017-04-13 6.326 1,511,912 +371,781 0.02% 9,564,799
2017-03-31 2017-03-29 6.100 1,140,131 +142,517 0.01% 6,955,203
2017-03-21 2017-03-17 6.133 997,614 +220,590 0.01% 6,117,999
2017-03-17 2017-03-15 5.761 777,024 +8,675 0.01% 4,476,782
2017-03-03 2017-03-01 5.826 768,349 -6,196 0.01% 4,476,401
2017-02-27 2017-02-23 5.971 774,545 -2,479 0.01% 4,624,999
2017-02-24 2017-02-22 5.955 777,024 -16,110 0.01% 4,627,262
2017-02-09 2017-02-07 5.987 793,134 +6,196 0.01% 4,748,798
2016-12-12 2016-12-08 6.084 786,938 +2,479 0.01% 4,787,901
2016-12-05 2016-12-01 6.068 784,459 -1,240 0.01% 4,760,158
2016-12-02 2016-11-30 6.052 785,699 -6,196 0.01% 4,755,002
2016-11-28 2016-11-24 5.842 791,895 +7,436 0.01% 4,626,360
2016-11-14 2016-11-10 6.407 784,459 -228,026 0.01% 5,026,018
2016-10-05 2016-10-03 6.423 1,012,485 -11,154 0.01% 6,503,317
2016-10-04 2016-09-30 6.310 1,023,639 +7,436 0.01% 6,459,320
2016-09-30 2016-09-28 6.423 1,016,203 -7,436 0.01% 6,527,198
2016-09-29 2016-09-27 6.407 1,023,639 -7,436 0.01% 6,558,440
2016-09-28 2016-09-26 6.359 1,031,075 +7,436 0.01% 6,556,163
2016-09-27 2016-09-23 6.423 1,023,639 -14,871 0.01% 6,574,960
2016-09-26 2016-09-22 6.391 1,038,510 -7,436 0.01% 6,636,959
2016-09-14 2016-09-12 6.262 1,045,946 +7,436 0.01% 6,549,441
2016-09-13 2016-09-09 6.455 1,038,510 -4,957 0.01% 6,703,999
2016-09-12 2016-09-08 6.488 1,043,467 +12,392 0.01% 6,769,678
2016-09-09 2016-09-07 6.472 1,031,075 -2,049,136 0.01% 6,672,643
2016-09-08 2016-09-06 6.520 3,080,211 +11,153 0.04% 20,082,838
2016-08-25 2016-08-23 6.536 3,069,058 -229,265 0.04% 20,059,651
2016-08-22 2016-08-18 6.568 3,298,323 +136,320 0.04% 21,664,608
2016-08-19 2016-08-17 6.391 3,162,003 -8,675 0.04% 20,207,878
2016-08-15 2016-08-11 6.294 3,170,678 -482,697 0.04% 19,956,299
2016-07-25 2016-07-21 6.100 3,653,375 -8,675 0.04% 22,286,881
2016-07-22 2016-07-20 5.745 3,662,050 +8,675 0.04% 21,039,602
2016-07-21 2016-07-19 5.794 3,653,375 -960,436 0.04% 21,166,641
2016-07-15 2016-07-13 5.858 4,613,811 -7,435 0.05% 27,028,981
2016-07-06 2016-07-04 5.713 4,621,246 -7,436 0.05% 26,401,317
2016-07-04 2016-06-29 5.503 4,628,682 -7,436 0.05% 25,472,700
2016-06-30 2016-06-28 5.390 4,636,118 +470,924 0.05% 24,989,882
2016-06-28 2016-06-24 5.423 4,165,194 +32,221 0.05% 22,585,919
2016-06-27 2016-06-23 5.665 4,132,973 -7,436 0.05% 23,411,699
2016-06-23 2016-06-21 5.584 4,140,409 -7,435 0.05% 23,119,721
2016-06-17 2016-06-15 5.455 4,147,844 +7,435 0.05% 22,625,718
2016-06-02 2016-05-31 5.842 4,140,409 +14,871 0.05% 24,188,841
2016-05-30 2016-05-26 6.110 4,125,538 +104,794 0.05% 25,208,342
2016-05-27 2016-05-25 6.143 4,020,744 -7,247 0.05% 24,701,177
2016-05-18 2016-05-16 6.160 4,027,991 +2,415 0.05% 24,812,399
2016-05-17 2016-05-13 6.160 4,025,576 +7,247 0.05% 24,797,522
2016-05-16 2016-05-12 6.243 4,018,329 -7,247 0.05% 25,085,581
2016-05-03 2016-04-28 6.375 4,025,576 -7,246 0.05% 25,664,102
2016-04-27 2016-04-25 6.359 4,032,822 +7,246 0.05% 25,643,518
2016-04-22 2016-04-20 6.690 4,025,576 -597,254 0.05% 26,930,642
2016-04-21 2016-04-19 6.905 4,622,830 +7,247 0.06% 31,921,353
2016-04-14 2016-04-12 6.955 4,615,583 -1,857,586 0.06% 32,100,602
2016-04-05 2016-03-31 6.789 6,473,169 +37,442 0.08% 43,947,899
2016-04-01 2016-03-30 6.706 6,435,727 +42,272 0.08% 43,160,847
2016-03-31 2016-03-29 6.607 6,393,455 +1,053,196 0.08% 42,242,132
2016-03-29 2016-03-23 6.475 5,340,259 -1,248,858 0.06% 34,576,131
2016-03-24 2016-03-22 6.524 6,589,117 +363,546 0.08% 42,989,338
2016-03-23 2016-03-21 6.458 6,225,571 -271,754 0.07% 40,205,097
2016-03-22 2016-03-18 6.541 6,497,325 +362,338 0.08% 42,498,050
2016-03-21 2016-03-17 6.508 6,134,987 -12,078 0.07% 39,924,870
2016-03-18 2016-03-16 6.177 6,147,065 +12,078 0.07% 37,967,671
2016-03-16 2016-03-14 6.292 6,134,987 -8,454 0.07% 38,604,200
2016-03-15 2016-03-11 6.226 6,143,441 -9,663 0.07% 38,250,477
2016-03-14 2016-03-10 6.160 6,153,104 +9,663 0.07% 37,903,081
2016-03-10 2016-03-08 6.243 6,143,441 +8,454 0.07% 38,352,207
2016-02-29 2016-02-25 6.259 6,134,987 -8,454 0.07% 38,401,020
2016-02-26 2016-02-24 6.276 6,143,441 -21,741 0.07% 38,555,667
2016-02-24 2016-02-22 6.193 6,165,182 +21,741 0.07% 38,181,661
2016-02-23 2016-02-19 6.276 6,143,441 +228,272 0.07% 38,555,667
2016-02-18 2016-02-16 6.243 5,915,169 +469,832 0.07% 36,927,153
2016-02-12 2016-02-05 6.094 5,445,337 +253,637 0.06% 33,182,561
2015-12-23 2015-12-21 6.044 5,191,700 -138,896 0.06% 31,379,049
2015-12-21 2015-12-17 5.994 5,330,596 -54,351 0.06% 31,953,737
2015-12-16 2015-12-14 5.696 5,384,947 -966,235 0.06% 30,674,479
2015-12-07 2015-12-03 6.160 6,351,182 +12,078 0.08% 39,123,240
2015-12-04 2015-12-02 6.359 6,339,104 -294,702 0.08% 40,308,480
2015-12-03 2015-12-01 6.375 6,633,806 -301,948 0.08% 42,292,252
2015-11-23 2015-11-19 6.475 6,935,754 -241,559 0.08% 44,906,350
2015-11-16 2015-11-12 6.756 7,177,313 -301,948 0.09% 48,490,802
2015-11-13 2015-11-11 6.524 7,479,261 +3,623 0.09% 48,796,900
2015-11-06 2015-11-04 6.872 7,475,638 -144,935 0.09% 51,372,852
2015-11-04 2015-11-02 6.657 7,620,573 -10,870 0.09% 50,728,381
2015-11-02 2015-10-29 6.740 7,631,443 -256,052 0.09% 51,432,590
2015-10-23 2015-10-20 6.773 7,887,495 +45,896 0.09% 53,419,488
2015-10-20 2015-10-16 6.673 7,841,599 +105,078 0.09% 52,329,549
2015-10-19 2015-10-15 6.756 7,736,521 -49,520 0.09% 52,268,880
2015-10-16 2015-10-14 6.789 7,786,041 +144,936 0.09% 52,861,303
2015-10-15 2015-10-13 6.723 7,641,105 +1,856,378 0.09% 51,371,177
2015-10-14 2015-10-12 6.624 5,784,727 -8,454 0.07% 38,316,001
2015-09-25 2015-09-23 6.408 5,793,181 +8,454 0.07% 37,124,908
2015-09-14 2015-09-10 6.690 5,784,727 +181,169 0.07% 38,699,161
2015-09-04 2015-09-01 6.557 5,603,558 +1,208 0.07% 36,744,841
2015-09-01 2015-08-28 6.789 5,602,350 +3,623 0.07% 38,035,700
2015-08-31 2015-08-27 6.889 5,598,727 +7,247 0.07% 38,567,363
2015-08-25 2015-08-21 7.700 5,591,480 +905,845 0.07% 43,054,351
2015-08-21 2015-08-19 6.955 4,685,635 -437,221 0.06% 32,587,802
2015-08-12 2015-08-10 7.170 5,122,856 -422,728 0.06% 36,731,390
2015-07-29 2015-07-27 7.170 5,545,584 -984,955 0.07% 39,762,392
2015-07-08 2015-07-06 7.220 6,530,539 -543,507 0.08% 47,149,038
2015-07-03 2015-06-30 7.534 7,074,046 -543,507 0.08% 53,298,697
2015-06-18 2015-06-16 7.799 7,617,553 -115,949 0.09% 59,411,937
2015-06-10 2015-06-08 8.495 7,733,502 -233,104 0.09% 65,694,784
2015-06-02 2015-05-29 8.887 7,966,606 -301,948 0.10% 70,798,089
2015-06-01 2015-05-28 8.836 8,268,554 -117,801 0.10% 73,063,157
2015-05-29 2015-05-27 9.207 8,386,355 +61,673 0.10% 77,215,318
2015-05-27 2015-05-22 9.039 8,324,682 -118,602 0.10% 75,243,679
2015-05-26 2015-05-21 8.954 8,443,284 -622,661 0.10% 75,603,778
2015-04-29 2015-04-27 10.152 9,065,945 -15,419 0.11% 92,033,757
2015-04-22 2015-04-20 9.460 9,081,364 -116,230 0.11% 85,911,544
2015-04-16 2015-04-14 9.477 9,197,594 -177,903 0.11% 87,166,203
2015-04-13 2015-04-09 9.781 9,375,497 -189,763 0.11% 91,698,002
2015-04-10 2015-04-08 9.545 9,565,260 +11,860 0.12% 91,295,798
2015-04-09 2015-04-02 8.701 9,553,400 -118,602 0.12% 83,127,600
2015-04-08 2015-04-01 8.533 9,672,002 -118,602 0.12% 82,528,599
2015-04-02 2015-03-31 8.381 9,790,604 -118,602 0.12% 82,054,698
2015-04-01 2015-03-30 8.314 9,909,206 -177,903 0.12% 82,380,298
2015-03-25 2015-03-23 8.364 10,087,109 -53,371 0.12% 84,369,596
2015-02-27 2015-02-25 8.415 10,140,480 -409,178 0.12% 85,328,997
2015-02-06 2015-02-04 8.044 10,549,658 -177,903 0.13% 84,858,302
2015-02-03 2015-01-30 7.757 10,727,561 -889,516 0.13% 83,214,001
2015-01-29 2015-01-27 8.010 11,617,077 -1,186 0.14% 93,052,503
2015-01-27 2015-01-23 8.077 11,618,263 -59,301 0.14% 93,845,682
2015-01-26 2015-01-22 7.808 11,677,564 -176,717 0.14% 91,173,962
2015-01-12 2015-01-08 7.470 11,854,281 -818,354 0.14% 88,555,701
2015-01-07 2015-01-05 7.656 12,672,635 -225,344 0.15% 97,019,796
2014-12-12 2014-12-10 7.622 12,897,979 -48,627 0.16% 98,309,996
2014-12-09 2014-12-05 7.875 12,946,606 -226,530 0.16% 101,955,437
2014-12-08 2014-12-04 7.943 13,173,136 +7,116 0.16% 104,627,937
2014-11-26 2014-11-24 8.297 13,166,020 -551,500 0.16% 109,233,838
2014-11-19 2014-11-17 8.061 13,717,520 -35,581 0.17% 110,570,960
2014-11-17 2014-11-13 8.499 13,753,101 -29,650 0.17% 116,887,683
2014-11-11 2014-11-07 8.128 13,782,751 -42,697 0.17% 112,026,438
2014-11-04 2014-10-31 8.330 13,825,448 -101,998 0.17% 115,171,160
2014-10-31 2014-10-29 8.246 13,927,446 -2,733,778 0.17% 114,846,542
2014-10-30 2014-10-28 8.280 16,661,224 -379,527 0.20% 137,951,357
2014-10-27 2014-10-23 7.909 17,040,751 -74,720 0.21% 134,771,839
2014-09-29 2014-09-25 8.195 17,115,471 -741,263 0.21% 140,269,324
2014-09-25 2014-09-23 8.077 17,856,734 -948,817 0.22% 144,236,482
2014-09-24 2014-09-22 7.943 18,805,551 -296,505 0.23% 149,363,523
2014-09-23 2014-09-19 8.111 19,102,056 -154,183 0.23% 154,939,721
2014-09-19 2014-09-17 8.027 19,256,239 -652,311 0.23% 154,566,723
2014-09-17 2014-09-15 8.347 19,908,550 -1,233,462 0.24% 166,181,398
2014-09-15 2014-09-11 8.499 21,142,012 -148,253 0.26% 179,686,079
2014-09-10 2014-09-05 8.482 21,290,265 -1,482,526 0.26% 180,587,062
2014-09-08 2014-09-04 8.701 22,772,791 -936,957 0.28% 198,154,319
2014-09-05 2014-09-03 8.381 23,709,748 -296,505 0.29% 198,710,541
2014-09-04 2014-09-02 8.347 24,006,253 -2,241,580 0.29% 200,385,899
2014-09-02 2014-08-29 8.077 26,247,833 -5,337,095 0.32% 212,014,980
2014-09-01 2014-08-28 7.858 31,584,928 -18,487,697 0.38% 248,200,921
2014-08-29 2014-08-27 7.437 50,072,625 -9,490,541 0.61% 372,371,581
2014-08-27 2014-08-25 7.369 59,563,166 -4,151,074 0.72% 438,931,542
2014-08-22 2014-08-20 7.234 63,714,240 -302,435 0.77% 460,926,183
2014-08-20 2014-08-18 7.251 64,016,675 -5,930 0.78% 464,193,601
2014-08-19 2014-08-15 7.049 64,022,605 -3,558 0.78% 451,281,160
2014-07-28 2014-07-24 7.167 64,026,163 -3,558 0.78% 458,863,999
2014-07-25 2014-07-23 6.981 64,029,721 -3,558 0.78% 447,012,359
2014-07-22 2014-07-18 6.897 64,033,279 -292,947 0.78% 441,638,198
2014-07-21 2014-07-17 6.914 64,326,226 -294,134 0.78% 444,743,397
2014-07-08 2014-07-04 6.543 64,620,360 +5,930 0.79% 422,803,602
2014-07-04 2014-07-02 6.661 64,614,430 +56,929 0.79% 430,392,003
2014-06-16 2014-06-12 6.543 64,557,501 -296,505 0.78% 422,392,323
2014-06-13 2014-06-11 6.526 64,854,006 -889,516 0.79% 423,238,681
2014-06-12 2014-06-10 6.526 65,743,522 -889,515 0.80% 429,043,682
2014-06-11 2014-06-09 6.560 66,633,037 -889,516 0.81% 437,095,957
2014-06-10 2014-06-06 6.526 67,522,553 -889,516 0.82% 440,653,678
2014-06-09 2014-06-05 6.442 68,412,069 -889,516 0.83% 440,690,479
2014-06-06 2014-06-04 6.408 69,301,585 -889,516 0.84% 444,083,200
2014-06-05 2014-06-03 6.741 70,191,101 -889,516 0.85% 473,144,927
2014-06-04 2014-05-30 6.741 71,080,617 +1,731,451 0.86% 479,140,986
2014-05-28 2014-05-26 6.724 69,349,166 -2,358,232 0.86% 466,270,962
2014-05-27 2014-05-23 6.672 71,707,398 -2,605,859 0.89% 478,408,398
2014-05-26 2014-05-22 6.810 74,313,257 -867,848 0.93% 506,069,360
2014-05-23 2014-05-21 6.827 75,181,105 -867,848 0.94% 513,278,799
2014-05-22 2014-05-20 6.775 76,048,953 -867,848 0.95% 515,260,478
2014-05-21 2014-05-19 6.845 76,916,801 -578,566 0.96% 526,458,237
2014-05-12 2014-05-08 7.242 77,495,367 -3,471 0.97% 561,225,361
2014-05-05 2014-04-30 6.879 77,498,838 -3,472 0.97% 533,120,999
2014-04-25 2014-04-23 5.980 77,502,310 +6,943 0.97% 463,487,762
2014-03-07 2014-03-05 5.825 77,495,367 -619,065 0.97% 451,391,281
2014-03-06 2014-03-04 5.807 78,114,432 -607,494 0.97% 453,647,041
2014-03-05 2014-03-03 5.807 78,721,926 -607,493 0.98% 457,175,043
2014-03-04 2014-02-28 5.807 79,329,419 -607,494 0.99% 460,703,039
2014-03-03 2014-02-27 5.928 79,936,913 -607,494 1.00% 473,902,521
2014-02-28 2014-02-26 5.877 80,544,407 -607,493 1.00% 473,327,602
2014-02-11 2014-02-07 6.119 81,151,900 -60,171 1.01% 496,534,558
2014-02-10 2014-02-06 6.101 81,212,071 -31,243 1.01% 495,499,039
2014-01-22 2014-01-20 6.257 81,243,314 -1,504,270 1.01% 508,327,642
2014-01-17 2014-01-15 6.412 82,747,584 -335,568 1.03% 530,611,622
2014-01-06 2014-01-02 6.672 83,083,152 +3,472 1.03% 554,303,722
2013-11-12 2013-11-08 6.758 83,079,680 -221,012 1.03% 561,460,358
2013-11-06 2013-11-04 6.966 83,300,692 +6,943 1.04% 580,231,338
2013-10-31 2013-10-29 6.948 83,293,749 -3,472 1.04% 578,743,317
2013-10-22 2013-10-18 7.190 83,297,221 +3,472 1.04% 598,923,521
2013-10-04 2013-10-02 6.620 83,293,749 -3,472 1.04% 551,389,777
2013-09-23 2013-09-18 7.000 83,297,221 -509,137 1.04% 583,086,601
2013-09-17 2013-09-13 6.914 83,806,358 +3,471 1.04% 579,407,997
2013-09-16 2013-09-12 7.017 83,802,887 +173,570 1.04% 588,074,760
2013-09-12 2013-09-10 7.294 83,629,317 -41,657 1.04% 609,984,117
2013-09-09 2013-09-05 7.138 83,670,974 -26,614 1.04% 597,272,339
2013-09-05 2013-09-03 7.035 83,697,588 -27,771 1.04% 588,782,479
2013-07-18 2013-07-16 6.430 83,725,359 -80,999 1.04% 538,328,638
2013-07-17 2013-07-15 6.482 83,806,358 -133,070 1.04% 543,194,997
2013-07-16 2013-07-12 6.551 83,939,428 -136,542 1.05% 549,860,777
2013-07-15 2013-07-11 6.603 84,075,970 -135,384 1.05% 555,114,760
2013-07-11 2013-07-09 6.447 84,211,354 -133,070 1.05% 542,908,958
2013-07-10 2013-07-08 6.361 84,344,424 -133,070 1.05% 536,477,758
2013-07-09 2013-07-05 6.482 84,477,494 -277,712 1.05% 547,544,998
2013-07-08 2013-07-04 6.464 84,755,206 -138,855 1.06% 547,880,082
2013-07-05 2013-07-03 6.361 84,894,061 -138,856 1.06% 539,973,757
2013-07-04 2013-07-02 6.464 85,032,917 -138,856 1.06% 549,675,279
2013-06-11 2013-06-07 6.326 85,171,773 -727,835 1.06% 538,795,921
2013-06-10 2013-06-06 6.395 85,899,608 +4,628 1.07% 549,338,999
2013-06-06 2013-06-04 6.430 85,894,980 -723,206 1.07% 552,278,642
2013-06-04 2013-05-31 6.578 86,618,186 +1,958,124 1.08% 569,809,980
2013-05-30 2013-05-28 6.932 84,660,062 -226,195 1.08% 586,871,037
2013-05-29 2013-05-27 6.914 84,886,257 -441,079 1.08% 586,937,920
2013-05-27 2013-05-23 6.861 85,327,336 +2,262 1.09% 585,460,959
2013-05-21 2013-05-16 7.286 85,325,074 -93,871 1.09% 621,658,558
2013-05-16 2013-05-14 7.268 85,418,945 -1,175,080 1.09% 620,831,941
2013-05-10 2013-05-08 7.215 86,594,025 -542,867 1.10% 624,778,559
2013-05-09 2013-05-07 7.056 87,136,892 -582,451 1.11% 614,827,081
2013-05-08 2013-05-06 7.003 87,719,343 -531,557 1.12% 614,283,123
2013-05-07 2013-05-03 6.914 88,250,900 -282,743 1.12% 610,202,423
2013-05-06 2013-05-02 6.932 88,533,643 -282,743 1.13% 613,723,043
2013-05-02 2013-04-29 6.844 88,816,386 -645,785 1.13% 607,829,942
2013-04-25 2013-04-23 6.702 89,462,171 -113,097 1.14% 599,593,161
2013-04-18 2013-04-16 6.437 89,575,268 -633,345 1.14% 576,590,559
2013-04-16 2013-04-12 6.631 90,208,613 -627,689 1.15% 598,215,003
2013-04-12 2013-04-10 6.738 90,836,302 -911,564 1.16% 612,015,538
2013-04-09 2013-04-05 6.755 91,747,866 -446,734 1.17% 619,779,721
2013-04-03 2013-03-28 6.914 92,194,600 -441,079 1.17% 637,470,760
2013-04-02 2013-03-27 7.021 92,635,679 -717,037 1.18% 650,349,519
2013-03-28 2013-03-26 7.003 93,352,716 -833,526 1.19% 653,732,643
2013-03-27 2013-03-25 7.038 94,186,242 -1,147,937 1.20% 662,900,839
2013-03-26 2013-03-22 7.021 95,334,179 -565,486 1.21% 669,294,360
2013-03-25 2013-03-21 6.950 95,899,665 -282,743 1.22% 666,480,839
2013-03-22 2013-03-20 6.950 96,182,408 -524,771 1.23% 668,445,838
2013-03-21 2013-03-19 6.897 96,707,179 -735,132 1.23% 666,962,397
2013-03-20 2013-03-18 7.056 97,442,311 -1,017,876 1.24% 687,540,837
2013-03-19 2013-03-15 7.127 98,460,187 -282,743 1.25% 701,687,484
2013-03-18 2013-03-14 7.074 98,742,930 -565,486 1.26% 698,464,003
2013-03-15 2013-03-13 7.056 99,308,416 +56,549 1.27% 700,707,842
2013-03-14 2013-03-12 7.144 99,251,867 -282,743 1.26% 709,084,639
2013-03-04 2013-02-28 7.109 99,534,610 -56,549 1.27% 707,584,319
2013-03-01 2013-02-27 7.003 99,591,159 -113,097 1.27% 697,419,361
2013-02-27 2013-02-25 7.091 99,704,256 -113,097 1.27% 707,027,160
2013-02-26 2013-02-22 7.038 99,817,353 -113,097 1.27% 702,533,678
2013-02-25 2013-02-21 6.985 99,930,450 -1,866,105 1.27% 698,028,197
2013-02-22 2013-02-20 7.180 101,796,555 -1,130,972 1.30% 730,864,962
2013-02-19 2013-02-15 7.144 102,927,527 -424,115 1.31% 735,344,639
2013-02-18 2013-02-14 7.197 103,351,642 -735,132 1.32% 743,857,622
2013-02-15 2013-02-08 7.233 104,086,774 -1,300,618 1.33% 752,829,942
2013-02-08 2013-02-06 7.445 105,387,392 -367,566 1.34% 784,600,861
2013-02-07 2013-02-05 7.410 105,754,958 -367,566 1.35% 783,597,041
2013-02-06 2013-02-04 7.498 106,122,524 -916,087 1.35% 795,703,841
2013-02-05 2013-02-01 7.516 107,038,611 -610,725 1.36% 804,465,497
2013-02-04 2013-01-31 7.463 107,649,336 -367,566 1.37% 803,344,517
2013-02-01 2013-01-30 7.463 108,016,902 -831,265 1.38% 806,087,517
2013-01-31 2013-01-29 7.392 108,848,167 -367,566 1.39% 804,591,479
2013-01-29 2013-01-25 7.410 109,215,733 -260,124 1.39% 809,239,839
2013-01-24 2013-01-22 7.728 109,475,857 -1,492,883 1.40% 846,014,522
2013-01-23 2013-01-21 7.692 110,968,740 -819,955 1.41% 853,626,599
2013-01-22 2013-01-18 7.781 111,788,695 -808,645 1.42% 869,818,400
2013-01-14 2013-01-10 7.675 112,597,340 -1,849,140 1.43% 864,163,438
2013-01-02 2012-12-27 7.586 114,446,480 -5,655 1.46% 868,235,940
2012-12-28 2012-12-24 7.551 114,452,135 +5,655 1.46% 864,230,921
2012-12-14 2012-12-12 7.604 114,446,480 -11,310 1.46% 870,259,800
2012-12-13 2012-12-11 7.569 114,457,790 -246,552 1.46% 866,297,682
2012-12-12 2012-12-10 7.604 114,704,342 +610,725 1.46% 872,220,603
2012-12-10 2012-12-06 7.657 114,093,617 +33,930 1.45% 873,629,463
2012-12-07 2012-12-05 7.675 114,059,687 -5,655 1.45% 875,386,677
2012-12-04 2012-11-30 7.463 114,065,342 -1,292,702 1.45% 851,224,638
2012-11-29 2012-11-27 7.445 115,358,044 +5,655 1.47% 858,831,583
2012-11-22 2012-11-20 7.374 115,352,389 +28,275 1.47% 850,629,962
2012-11-06 2012-11-02 7.940 115,324,114 -520,248 1.47% 915,681,616
2012-10-31 2012-10-29 8.082 115,844,362 +9,330,522 1.48% 936,201,062
2012-10-29 2012-10-25 8.241 106,513,840 +593,760 1.36% 877,748,278
2012-10-24 2012-10-19 8.630 105,920,080 -2,503,972 1.35% 914,063,042
2012-10-22 2012-10-18 8.612 108,424,052 -1,685,149 1.38% 933,754,316
2012-10-18 2012-10-16 8.241 110,109,201 -2,080,989 1.40% 907,376,558
2012-10-05 2012-10-03 8.011 112,190,190 -2,024,441 1.43% 898,733,878
2012-10-03 2012-09-27 7.869 114,214,631 +70,121 1.46% 898,793,203
2012-09-24 2012-09-20 8.011 114,144,510 +1,594,671 1.45% 914,389,557
2012-09-21 2012-09-19 8.241 112,549,839 +2,375,041 1.43% 927,489,117
2012-09-20 2012-09-18 8.082 110,174,798 +2,023,310 1.40% 890,382,243
2012-09-18 2012-09-14 8.683 108,151,488 -2,510,759 1.38% 939,057,139
2012-09-17 2012-09-13 8.418 110,662,247 +32,799 1.41% 931,503,443
2012-09-11 2012-09-07 7.993 110,629,448 -6,786 1.41% 884,274,716
2012-09-10 2012-09-06 7.728 110,636,234 -83,692 1.41% 854,981,758
2012-09-03 2012-08-30 7.622 110,719,926 -607,332 1.41% 843,880,758
2012-08-28 2012-08-24 7.834 111,327,258 +5,655 1.42% 872,134,097
2012-08-27 2012-08-23 7.869 111,321,603 +8,567,115 1.42% 876,026,996
2012-08-21 2012-08-17 7.127 102,754,488 -392,448 1.31% 732,291,298
2012-08-09 2012-08-07 7.480 103,146,936 +90,478 1.31% 771,568,922
2012-08-07 2012-08-03 7.162 103,056,458 +18,096 1.31% 738,088,201
2012-08-02 2012-07-31 7.144 103,038,362 -1,131 1.31% 736,136,477
2012-07-17 2012-07-13 6.048 103,039,493 -1,351,512 1.31% 623,171,878
2012-07-16 2012-07-12 5.959 104,391,005 -1,465,740 1.33% 622,115,479
2012-07-13 2012-07-11 6.154 105,856,745 -1,465,740 1.35% 651,442,078
2012-07-12 2012-07-10 6.048 107,322,485 -1,465,741 1.37% 649,074,957
2012-07-11 2012-07-09 6.066 108,788,226 -1,465,740 1.39% 659,863,403
2012-07-10 2012-07-06 6.207 110,253,966 -714,774 1.40% 684,351,722
2012-07-09 2012-07-05 6.295 110,968,740 -1,621,814 1.41% 698,600,159
2012-07-06 2012-07-04 6.278 112,590,554 -1,621,815 1.43% 706,819,197
2012-07-05 2012-07-03 6.101 114,212,369 -1,621,814 1.46% 696,803,402
2012-07-04 2012-06-29 5.959 115,834,183 -1,102,698 1.48% 690,310,800
2012-06-21 2012-06-19 6.366 116,936,881 -1,193,176 1.49% 744,444,000
2012-06-13 2012-06-11 6.207 118,130,057 +61,073 1.51% 733,239,002
2012-06-12 2012-06-08 6.013 118,068,984 +226,194 1.50% 709,892,799
2012-06-05 2012-06-01 6.368 117,842,790 +2,972,296 1.50% 750,382,482
2012-05-23 2012-05-21 6.531 114,870,494 +1,103 1.50% 750,211,201
2012-05-22 2012-05-18 6.603 114,869,391 -30,869 1.50% 758,539,597
2012-05-21 2012-05-17 6.730 114,900,260 -101,425 1.50% 773,334,660
2012-05-11 2012-05-09 7.075 115,001,685 -3,270,958 1.50% 813,657,000
2012-04-27 2012-04-25 7.456 118,272,643 +55,122 1.55% 881,858,039
2012-04-12 2012-04-10 7.474 118,217,521 -6,660,980 1.55% 883,591,681
2012-03-28 2012-03-26 7.692 124,878,501 +47,405 1.63% 960,563,517
2012-03-19 2012-03-15 8.254 124,831,096 -1,471,766 1.63% 1,030,402,099
2012-03-15 2012-03-13 8.127 126,302,862 +337,349 1.65% 1,026,511,360
2012-03-14 2012-03-12 8.037 125,965,513 +314,197 1.65% 1,012,343,597
2012-03-08 2012-03-06 8.345 125,651,316 -165,367 1.64% 1,048,569,998
2012-03-07 2012-03-05 8.526 125,816,683 -44,098 1.64% 1,072,774,999
2012-03-05 2012-03-01 8.490 125,860,781 -55,122 1.65% 1,068,584,400
2012-02-23 2012-02-21 8.345 125,915,903 +93,708 1.65% 1,050,777,997
2012-02-21 2012-02-17 8.146 125,822,195 +4,393,248 1.64% 1,024,887,397
2012-02-15 2012-02-13 7.928 121,428,947 +909,518 1.59% 962,667,301
2012-02-14 2012-02-10 7.946 120,519,429 +580,989 1.58% 957,643,202
2012-02-10 2012-02-08 7.892 119,938,440 -5,512 1.57% 946,499,104
2012-02-09 2012-02-07 7.801 119,943,952 +5,512 1.57% 935,662,802
2012-02-06 2012-02-02 8.164 119,938,440 +3,340,413 1.57% 979,137,004
2012-02-03 2012-02-01 7.964 116,598,027 -3,308 1.52% 928,599,138
2012-02-02 2012-01-31 7.910 116,601,335 +3,308 1.52% 922,279,523
2012-02-01 2012-01-30 7.638 116,598,027 +242,538 1.52% 890,524,458
2012-01-31 2012-01-27 7.819 116,355,489 -37,483 1.52% 909,780,660
2012-01-30 2012-01-26 7.746 116,392,972 +5,291,742 1.52% 901,627,578
2012-01-27 2012-01-20 7.638 111,101,230 -234,821 1.45% 848,542,340
2012-01-26 2012-01-19 7.438 111,336,051 -148,830 1.46% 828,117,999
2012-01-20 2012-01-18 7.257 111,484,881 +1,102,446 1.46% 808,999,998
2012-01-17 2012-01-13 7.692 110,382,435 +937,079 1.44% 849,060,000
2012-01-16 2012-01-12 7.638 109,445,356 +231,514 1.43% 835,895,502
2012-01-13 2012-01-11 7.656 109,213,842 +1,102 1.43% 836,108,600
2012-01-12 2012-01-10 7.765 109,212,740 +5,783,434 1.43% 847,987,844
2012-01-04 2011-12-30 8.019 103,429,306 +82,683 1.35% 829,351,118
2012-01-03 2011-12-29 7.964 103,346,623 +1,874,159 1.35% 823,063,542
2011-12-30 2011-12-28 7.982 101,472,464 +1,511,454 1.33% 809,978,399
2011-12-23 2011-12-21 7.873 99,961,010 +27,561 1.31% 787,032,958
2011-12-21 2011-12-19 8.127 99,933,449 +845,576 1.31% 812,197,119
2011-12-20 2011-12-16 8.327 99,087,873 +16,537 1.30% 825,098,402
2011-12-16 2011-12-14 8.454 99,071,336 +632,804 1.30% 837,541,799
2011-12-14 2011-12-12 8.454 98,438,532 +292,148 1.29% 832,192,121
2011-12-07 2011-12-05 8.472 98,146,384 +156,548 1.28% 831,502,843
2011-11-28 2011-11-24 8.454 97,989,836 +4,271,979 1.28% 828,398,878
2011-11-22 2011-11-18 8.708 93,717,857 +3,687,683 1.23% 816,086,401
2011-11-16 2011-11-14 8.690 90,030,174 -314,197 1.18% 782,341,120
2011-11-08 2011-11-04 8.635 90,344,371 +308,685 1.18% 780,154,478
2011-11-07 2011-11-03 8.563 90,035,686 +51,815 1.18% 770,955,358
2011-11-03 2011-11-01 8.617 89,983,871 +121,269 1.18% 775,408,998
2011-11-02 2011-10-31 8.853 89,862,602 +148,830 1.17% 795,557,118
2011-11-01 2011-10-28 8.726 89,713,772 +198,440 1.17% 782,846,740
2011-10-26 2011-10-24 8.944 89,515,332 +126,782 1.17% 800,602,423
2011-10-20 2011-10-18 8.744 89,388,550 +3,682,170 1.17% 781,630,477
2011-10-19 2011-10-17 8.599 85,706,380 +42,996 1.12% 736,994,163
2011-10-18 2011-10-14 8.526 85,663,384 +88,195 1.12% 730,408,198
2011-10-17 2011-10-13 8.400 85,575,189 +5,132,990 1.12% 718,788,984
2011-10-14 2011-10-12 8.472 80,442,199 +7,144,955 1.05% 681,511,783
2011-10-07 2011-10-04 8.690 73,297,244 -44,098 0.96% 636,935,878
2011-10-04 2011-09-30 8.998 73,341,342 -413,417 0.96% 659,937,919
2011-09-23 2011-09-21 9.325 73,754,759 -2,205 0.96% 687,742,276
2011-09-20 2011-09-16 9.361 73,756,964 +2,083,623 0.96% 690,438,957
2011-09-19 2011-09-15 9.379 71,673,341 +9,676,171 0.94% 672,234,422
2011-09-16 2011-09-14 9.180 61,997,170 -4,409 0.81% 569,108,323
2011-09-15 2011-09-12 8.889 62,001,579 +7,537,425 0.81% 551,151,996
2011-09-09 2011-09-07 9.053 54,464,154 +4,410 0.71% 493,041,938
2011-09-05 2011-09-01 9.288 54,459,744 -71,659 0.71% 505,845,756
2011-08-30 2011-08-26 8.944 54,531,403 -427,750 0.71% 487,715,036
2011-08-29 2011-08-25 9.089 54,959,153 -84,888 0.72% 499,517,044
2011-08-26 2011-08-24 8.690 55,044,041 -272,304 0.72% 478,319,821
2011-08-24 2011-08-22 7.964 55,316,345 +12,127 0.72% 440,545,279
2011-08-18 2011-08-16 8.599 55,304,218 +102,527 0.72% 475,564,198
2011-08-11 2011-08-09 8.182 55,201,691 -937,079 0.72% 451,649,442
2011-08-10 2011-08-08 8.490 56,138,770 -1,819,036 0.73% 476,629,919
2011-08-08 2011-08-04 8.907 57,957,806 -7,562,782 0.76% 516,257,036
2011-07-29 2011-07-27 9.325 65,520,588 +937,079 0.86% 610,960,959
2011-07-28 2011-07-26 9.452 64,583,509 +4,556,411 0.84% 610,424,443
2011-07-25 2011-07-21 9.288 60,027,098 +144,420 0.78% 557,557,758
2011-07-21 2011-07-19 9.434 59,882,678 +4,553,103 0.78% 564,907,203
2011-07-19 2011-07-15 9.361 55,329,575 +7,706,100 0.72% 517,940,164
2011-07-14 2011-07-12 8.508 47,623,475 +143,318 0.62% 405,197,240
2011-07-13 2011-07-11 8.871 47,480,157 +106,937 0.62% 421,205,041
2011-07-12 2011-07-08 8.980 47,373,220 +106,938 0.62% 425,412,903
2011-07-11 2011-07-07 8.926 47,266,282 +2,279,859 0.62% 421,880,157
2011-07-07 2011-07-05 8.980 44,986,423 +217,182 0.59% 403,979,396
2011-07-06 2011-07-04 9.143 44,769,241 +178,596 0.59% 409,338,715
2011-07-05 2011-06-30 9.143 44,590,645 +115,757 0.58% 407,705,758
2011-07-04 2011-06-29 9.161 44,474,888 +6,846,191 0.58% 407,454,197
2011-06-30 2011-06-28 8.980 37,628,697 +407,905 0.49% 337,906,801
2011-06-29 2011-06-27 9.053 37,220,792 +5,075,663 0.49% 336,944,762
2011-06-28 2011-06-24 8.926 32,145,129 +413,417 0.42% 286,914,720
2011-06-08 2011-06-03 8.490 31,731,712 +992,202 0.41% 269,408,883
2011-06-07 2011-06-02 8.472 30,739,510 +10,197,628 0.40% 260,427,220
2011-06-03 2011-06-01 8.454 20,541,882 +4,354,663 0.27% 173,659,562
2011-04-18 2011-04-14 8.976 16,187,219 +286,649 0.21% 145,291,633
2011-04-14 2011-04-12 9.087 15,900,570 -135,366 0.21% 144,480,718
2011-04-13 2011-04-11 9.585 16,035,936 +1,895,117 0.21% 153,707,043
2011-04-04 2011-03-31 8.773 14,140,819 +1,120,826 0.19% 124,050,999
2011-03-29 2011-03-25 8.551 13,019,993 +1,218,289 0.17% 111,332,981
2011-03-21 2011-03-17 8.182 11,801,704 -487,315 0.16% 96,556,283
2011-03-07 2011-03-03 8.588 12,289,019 -389,853 0.16% 105,536,397
2011-02-21 2011-02-17 8.311 12,678,872 -167,853 0.17% 105,372,001
2011-02-10 2011-02-08 8.385 12,846,725 +622,681 0.17% 107,716,039
2011-01-26 2011-01-24 8.348 12,224,044 -2,165,848 0.16% 102,043,521
2011-01-17 2011-01-13 8.108 14,389,892 -4,277,549 0.19% 116,668,644
2010-12-29 2010-12-24 7.369 18,667,441 +2,166 0.25% 137,559,243
2010-10-27 2010-10-25 7.720 18,665,275 -270,731 0.25% 144,092,962
2010-10-26 2010-10-22 7.683 18,936,006 -640,008 0.25% 145,483,523
2010-10-07 2010-10-05 7.960 19,576,014 -253,404 0.26% 155,823,743
2010-09-24 2010-09-21 7.627 19,829,418 -129,951 0.26% 151,248,861
2010-09-10 2010-09-08 7.387 19,959,369 +4,856,914 0.27% 147,448,002
2010-09-07 2010-09-03 7.424 15,102,455 -5,415 0.20% 112,125,837
2010-08-27 2010-08-25 6.889 15,107,870 +119,122 0.20% 104,074,460
2010-07-27 2010-07-23 7.092 14,988,748 +2,149,603 0.20% 106,298,877
2010-07-26 2010-07-22 7.018 12,839,145 +107,210 0.17% 90,105,602
2010-07-23 2010-07-21 7.000 12,731,935 +1,342,825 0.17% 89,118,059
2010-07-02 2010-06-29 6.833 11,389,110 +266,400 0.15% 77,825,802
2010-06-23 2010-06-21 7.295 11,122,710 +1,649,293 0.15% 81,140,897
2010-06-22 2010-06-18 7.037 9,473,417 +2,447,407 0.13% 66,659,757
2010-06-18 2010-06-15 7.110 7,026,010 +259,902 0.09% 49,957,602
2010-06-08 2010-06-04 6.575 6,766,108 +129,951 0.09% 44,485,760
2010-05-13 2010-05-11 6.593 6,636,157 -5,415 0.09% 43,753,919
2010-04-22 2010-04-20 7.380 6,641,572 +142,559 0.09% 49,012,089
2010-03-09 2010-03-05 6.644 6,499,013 +105,968 0.09% 43,176,322
2010-02-17 2010-02-11 6.323 6,393,045 -5,298 0.09% 40,421,101
2010-02-10 2010-02-08 6.040 6,398,343 +5,298 0.09% 38,643,199
2010-02-03 2010-02-01 6.228 6,393,045 -5,298 0.09% 39,817,801
2010-02-02 2010-01-29 6.115 6,398,343 +5,298 0.09% 39,126,239
2009-11-04 2009-11-02 6.568 6,393,045 +5,299 0.09% 41,989,681
2009-10-23 2009-10-21 7.021 6,387,746 -1,060 0.09% 44,848,317
2009-10-22 2009-10-20 7.210 6,388,806 +3,901,739 0.09% 46,061,559
2009-09-18 2009-09-16 7.549 2,487,067 +2,119 0.03% 18,775,999
2009-09-10 2009-09-08 7.814 2,484,948 +140,938 0.03% 19,416,602
2009-08-28 2009-08-26 7.229 2,344,010 +1,854,438 0.03% 16,943,917
2009-08-12 2009-08-10 8.002 489,572 -8,477 0.01% 3,917,762
2009-08-11 2009-08-07 7.870 498,049 +8,477 0.01% 3,919,798
2009-07-07 2009-07-03 6.983 489,572 -5,298 0.01% 3,418,801
2009-07-03 2009-06-30 7.285 494,870 -7,418 0.01% 3,605,239
2009-06-30 2009-06-26 7.380 502,288 -528,780 0.01% 3,706,680
2009-06-29 2009-06-25 7.134 1,031,068 -3,714,176 0.01% 7,355,881
2009-06-08 2009-06-04 7.210 4,745,244 +7,418 0.06% 34,211,923
2009-06-04 2009-06-02 7.115 4,737,826 +5,299 0.06% 33,711,341
2009-05-21 2009-05-19 6.889 4,732,527 +773,565 0.06% 32,601,797
2009-05-15 2009-05-13 6.511 3,958,962 +105,968 0.05% 25,778,403
2009-05-06 2009-05-04 7.455 3,852,994 +2,310,101 0.05% 28,724,402
2009-05-05 2009-04-30 7.266 1,542,893 +275,517 0.02% 11,211,200
2009-05-04 2009-04-29 6.945 1,267,376 +883,772 0.02% 8,802,558
2009-04-29 2009-04-27 6.606 383,604 +183,325 0.01% 2,534,001
2009-04-27 2009-04-23 6.625 200,279 -2,120 0.00% 1,326,778
2009-04-23 2009-04-21 6.694 202,399 +4,944 0.00% 1,354,813
2009-04-22 2009-04-20 6.926 197,455 +165,407 0.00% 1,367,559
2009-04-16 2009-04-14 6.965 32,048 -2,549,341 0.00% 223,202
2009-04-08 2009-04-06 6.694 2,581,389 -1,034 0.04% 17,279,238
2009-04-07 2009-04-03 6.674 2,582,423 -5,169 0.04% 17,236,200
2009-03-26 2009-03-24 6.171 2,587,592 +1,910,455 0.04% 15,969,140
2009-03-11 2009-03-09 5.107 677,137 +638,887 0.01% 3,458,402
2008-12-11 2008-12-09 5.610 38,250 -5,169 0.00% 214,597
2008-12-08 2008-12-04 5.959 43,419 -5,169 0.00% 258,717
2008-12-03 2008-12-01 5.746 48,588 -5,169 0.00% 279,178
2008-11-19 2008-11-17 5.552 53,757 -1,034 0.00% 298,478
2008-11-07 2008-11-05 5.378 54,791 +5,169 0.00% 294,679
2008-10-30 2008-10-28 4.353 49,622 -10,338 0.00% 215,999
2008-07-25 2008-07-23 8.628 59,960 -1,034 0.00% 517,358
2008-07-21 2008-07-17 8.241 60,994 -15,507 0.00% 502,680
2008-07-09 2008-07-07 8.009 76,501 -108,549 0.00% 612,721
2008-07-08 2008-07-04 7.584 185,050 +185,050 0.00% 1,403,364
2008-07-07 2008-07-03 7.777 0 -179,881
2008-07-04 2008-07-02 7.990 179,881 -5,169 0.00% 1,437,244
2008-06-30 2008-06-26 8.435 185,050 +103,380 0.00% 1,560,884
2008-06-26 2008-06-24 8.416 81,670 +5,169 0.00% 687,301
2008-06-18 2008-06-16 8.919 76,501 -5,169 0.00% 682,281
2008-06-17 2008-06-13 8.628 81,670 +5,169 0.00% 704,681
2008-06-16 2008-06-12 8.957 76,501 -5,169 0.00% 685,241
2008-06-11 2008-06-06 9.596 81,670 +5,169 0.00% 783,681
2008-06-06 2008-06-04 9.499 76,501 -1,596,181 0.00% 726,681
2008-06-05 2008-06-03 9.576 1,672,682 -1,499,005 0.02% 16,018,197
2008-05-16 2008-05-14 10.679 3,171,687 +2,068 0.04% 33,870,721
2008-05-13 2008-05-08 10.718 3,169,619 -3,102 0.04% 33,971,276
2008-05-09 2008-05-07 10.447 3,172,721 -361,828 0.04% 33,145,203
2008-05-05 2008-04-30 10.099 3,534,549 -1,034 0.05% 35,694,356
2008-04-28 2008-04-24 10.481 3,535,583 +411,179 0.05% 37,057,171
2008-04-22 2008-04-18 9.911 3,124,404 +845,176 0.04% 30,965,760
2008-04-18 2008-04-16 9.636 2,279,228 +5,085 0.03% 21,961,797
2008-04-15 2008-04-11 10.147 2,274,143 +1,106,560 0.03% 23,075,520
2008-04-14 2008-04-10 10.088 1,167,583 +556,331 0.02% 11,778,477
2008-04-11 2008-04-09 10.068 611,252 +552,263 0.01% 6,154,238
2008-04-09 2008-04-07 10.403 58,989 -2,035 0.00% 613,636
2008-04-03 2008-04-01 9.616 61,024 +2,035 0.00% 586,805
2008-03-25 2008-03-19 9.518 58,989 +4,068 0.00% 561,436
2008-03-20 2008-03-18 9.282 54,921 -5,085 0.00% 509,758
2008-03-19 2008-03-17 9.301 60,006 +3,051 0.00% 558,136
2008-03-18 2008-03-14 10.344 56,955 +1,017 0.00% 589,117
2008-03-13 2008-03-11 11.228 55,938 +2,034 0.00% 628,097
2008-03-11 2008-03-07 10.914 53,904 +2,034 0.00% 588,299
2008-03-07 2008-03-05 11.209 51,870 +5,085 0.00% 581,400
2008-03-05 2008-03-03 11.268 46,785 +10,171 0.00% 527,163
2008-02-22 2008-02-20 11.779 36,614 +5,085 0.00% 431,279
2008-01-25 2008-01-23 11.484 31,529 +10,171 0.00% 362,082
2008-01-24 2008-01-22 10.481 21,358 -7,120 0.00% 223,858
2008-01-21 2008-01-17 12.526 28,478 -5,085 0.00% 356,724
2008-01-18 2008-01-16 12.015 33,563 -762,794 0.00% 403,261
2008-01-16 2008-01-14 13.234 796,357 -3,051 0.01% 10,539,181
2008-01-15 2008-01-11 13.057 799,408 -5,085 0.01% 10,438,079
2008-01-14 2008-01-10 13.765 804,493 -5,086 0.01% 11,073,995
2008-01-11 2008-01-09 12.979 809,579 +4,069 0.01% 10,507,205
2008-01-08 2008-01-04 12.153 805,510 +5,085 0.01% 9,789,115
2008-01-03 2007-12-31 12.192 800,425 -3,051 0.01% 9,758,799
2007-12-28 2007-12-24 11.622 803,476 +5,085 0.01% 9,337,797
2007-12-17 2007-12-13 11.445 798,391 -1,017 0.01% 9,137,400
2007-12-11 2007-12-07 12.212 799,408 +3,051 0.01% 9,762,119
2007-12-10 2007-12-06 12.408 796,357 -8,136 0.01% 9,881,461
2007-12-07 2007-12-05 12.802 804,493 -5,086 0.01% 10,298,815
2007-12-06 2007-12-04 12.467 809,579 +3,052 0.01% 10,093,284
2007-12-05 2007-12-03 12.153 806,527 -4,069 0.01% 9,801,474
2007-12-04 2007-11-30 12.192 810,596 +4,069 0.01% 9,882,804
2007-12-03 2007-11-29 12.310 806,527 -20,342 0.01% 9,928,354
2007-11-27 2007-11-23 10.776 826,869 -7,119 0.01% 8,910,484
2007-11-26 2007-11-22 10.816 833,988 -2,034 0.01% 9,019,999
2007-11-22 2007-11-20 11.582 836,022 +4,068 0.01% 9,683,158
2007-11-20 2007-11-16 10.245 831,954 +4,068 0.01% 8,523,561
2007-11-19 2007-11-15 10.874 827,886 +4,069 0.01% 9,002,843
2007-11-16 2007-11-14 11.307 823,817 +5,085 0.01% 9,314,995
2007-11-15 2007-11-13 10.462 818,732 +1,017 0.01% 8,565,198
2007-11-13 2007-11-09 10.658 817,715 +5,085 0.01% 8,715,359
2007-11-07 2007-11-05 11.366 812,630 +10,171 0.01% 9,236,442
2007-11-01 2007-10-30 13.097 802,459 -2,034 0.01% 10,509,477
2007-10-31 2007-10-29 13.352 804,493 +2,034 0.01% 10,741,775
2007-10-30 2007-10-26 12.644 802,459 -10,171 0.01% 10,146,537
2007-10-29 2007-10-25 12.487 812,630 -2,034 0.01% 10,147,302
2007-10-26 2007-10-24 12.684 814,664 +7,119 0.01% 10,332,901
2007-10-18 2007-10-16 14.158 807,545 -2,034 0.01% 11,433,607
2007-10-17 2007-10-15 14.198 809,579 +5,086 0.01% 11,494,245
2007-10-16 2007-10-12 13.392 804,493 -2,034 0.01% 10,773,415
2007-10-11 2007-10-09 12.133 806,527 -5,086 0.01% 9,785,614
2007-10-10 2007-10-08 11.759 811,613 -3,051 0.01% 9,544,083
2007-10-08 2007-10-04 11.976 814,664 -1,017 0.01% 9,756,181
2007-10-05 2007-10-03 12.526 815,681 +5,085 0.01% 10,217,480
2007-10-04 2007-10-02 12.782 810,596 -1,017 0.01% 10,361,004
2007-10-03 2007-09-28 11.523 811,613 +2,034 0.01% 9,352,563
2007-10-02 2007-09-27 11.445 809,579 +5,086 0.01% 9,265,444
2007-09-28 2007-09-25 10.108 804,493 -9,154 0.01% 8,131,476
2007-09-06 2007-09-04 9.046 813,647 +5,085 0.01% 7,360,001
2007-09-03 2007-08-30 8.692 808,562 -10,170 0.01% 7,027,804
2007-08-30 2007-08-28 8.711 818,732 +10,170 0.01% 7,132,298
2007-08-17 2007-08-15 7.885 808,562 +10,171 0.01% 6,375,903
2007-08-01 2007-07-30 8.928 798,391 -5,085 0.01% 7,127,800
2007-07-31 2007-07-27 8.829 803,476 -2,034 0.01% 7,094,197
2007-07-27 2007-07-25 9.301 805,510 +2,034 0.01% 7,492,316
2007-07-23 2007-07-19 9.065 803,476 +3,051 0.01% 7,283,797
2007-07-17 2007-07-13 9.419 800,425 -10,171 0.01% 7,539,459
2007-07-05 2007-07-03 9.557 810,596 -3,051 0.01% 7,746,843
2007-07-04 2007-06-29 9.046 813,647 +10,171 0.01% 7,360,001
2007-07-03 2007-06-28 9.203 803,476 +3,051 0.01% 7,394,397
2007-06-28 2007-06-26 9.380 800,425 +254,265 0.01% 7,507,979
2007-06-27 2007-06-25 9.557 546,160 +505,478 0.01% 5,219,635
2007-06-26 2007-06-22 9.518 40,682 0.00% 387,197

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top