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: JPMORGAN CHASE BANK, NATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.375 0 +0
2025-10-13 2025-10-09 0.380 0 +0
2025-10-10 2025-10-08 0.380 0 +0
2025-10-09 2025-10-06 0.380 0 +0
2025-10-08 2025-10-03 0.370 0 +0
2025-10-06 2025-10-02 0.375 0 +0
2025-10-03 2025-09-30 0.345 0 +0
2025-10-02 2025-09-29 0.345 0 +0
2025-09-30 2025-09-26 0.360 0 +0
2025-09-29 2025-09-25 0.390 0 +0
2025-09-26 2025-09-24 0.420 0 +0
2025-09-25 2025-09-23 0.430 0 +0
2025-09-24 2025-09-22 0.400 0 +0
2025-09-23 2025-09-19 0.380 0 +0
2025-09-22 2025-09-18 0.405 0 +0
2025-09-19 2025-09-17 0.420 0 +0
2025-09-18 2025-09-16 0.405 0 +0
2025-09-17 2025-09-15 0.425 0 +0
2025-09-16 2025-09-12 0.365 0 +0
2025-09-15 2025-09-11 0.375 0 +0
2025-09-12 2025-09-10 0.290 0 +0
2025-09-11 2025-09-09 0.290 0 +0
2025-09-10 2025-09-08 0.295 0 +0
2025-09-09 2025-09-05 0.295 0 +0
2025-09-08 2025-09-04 0.295 0 +0
2025-09-05 2025-09-03 0.305 0 +0
2025-09-04 2025-09-02 0.295 0 +0
2025-09-03 2025-09-01 0.300 0 +0
2025-09-02 2025-08-29 0.295 0 +0
2025-09-01 2025-08-28 0.300 0 +0
2025-08-29 2025-08-27 0.305 0 +0
2025-08-28 2025-08-26 0.305 0 +0
2025-08-27 2025-08-25 0.305 0 +0
2025-08-26 2025-08-22 0.310 0 +0
2025-08-25 2025-08-21 0.310 0 +0
2025-08-22 2025-08-20 0.320 0 +0
2025-08-21 2025-08-19 0.345 0 +0
2025-08-20 2025-08-18 0.340 0 +0
2025-08-19 2025-08-15 0.340 0 +0
2025-08-18 2025-08-14 0.340 0 +0
2025-08-15 2025-08-13 0.340 0 +0
2025-08-14 2025-08-12 0.340 0 +0
2025-08-13 2025-08-11 0.330 0 +0
2025-08-12 2025-08-08 0.380 0 +0
2025-08-11 2025-08-07 0.340 0 +0
2025-08-08 2025-08-06 0.350 0 +0
2025-08-07 2025-08-05 0.350 0 +0
2025-08-06 2025-08-04 0.350 0 +0
2025-08-05 2025-08-01 0.330 0 +0
2025-08-04 2025-07-31 0.330 0 +0
2025-08-01 2025-07-30 0.350 0 +0
2025-07-31 2025-07-29 0.340 0 +0
2025-07-30 2025-07-28 0.370 0 +0
2025-07-29 2025-07-25 0.350 0 +0
2025-07-28 2025-07-24 0.335 0 +0
2025-07-25 2025-07-23 0.310 0 +0
2025-07-24 2025-07-22 0.335 0 +0
2025-07-23 2025-07-21 0.365 0 +0
2025-07-22 2025-07-18 0.365 0 +0
2025-07-21 2025-07-17 0.375 0 +0
2025-07-18 2025-07-16 0.375 0 +0
2025-07-17 2025-07-15 0.400 0 +0
2025-07-16 2025-07-14 0.420 0 +0
2025-07-15 2025-07-11 0.430 0 +0
2025-07-14 2025-07-10 0.450 0 +0
2025-07-11 2025-07-09 0.455 0 +0
2025-07-10 2025-07-08 0.480 0 +0
2025-07-09 2025-07-07 0.480 0 +0
2025-07-08 2025-07-04 0.480 0 +0
2025-07-07 2025-07-03 0.485 0 +0
2025-07-04 2025-07-02 0.480 0 +0
2025-07-03 2025-06-30 0.500 0 +0
2025-07-02 2025-06-27 0.490 0 +0
2025-06-30 2025-06-26 0.510 0 +0
2025-06-27 2025-06-25 0.480 0 +0
2025-06-26 2025-06-24 0.500 0 +0
2025-06-25 2025-06-23 0.510 0 +0
2025-06-24 2025-06-20 0.500 0 +0
2025-06-23 2025-06-19 0.510 0 +0
2025-06-20 2025-06-18 0.520 0 +0
2025-06-19 2025-06-17 0.550 0 +0
2025-06-18 2025-06-16 0.510 0 +0
2025-06-17 2025-06-13 0.550 0 +0
2025-06-16 2025-06-12 0.670 0 +0
2025-06-13 2025-06-11 0.450 0 +0
2025-06-12 2025-06-10 0.167 0 +0
2025-06-11 2025-06-09 0.163 0 +0
2025-06-10 2025-06-06 0.163 0 +0
2025-06-09 2025-06-05 0.163 0 +0
2025-06-06 2025-06-04 0.161 0 +0
2025-06-05 2025-06-03 0.161 0 +0
2025-06-04 2025-06-02 0.161 0 +0
2025-06-03 2025-05-30 0.160 0 +0
2025-06-02 2025-05-29 0.160 0 +0
2025-05-30 2025-05-28 0.168 0 +0
2025-05-29 2025-05-27 0.172 0 +0
2025-05-28 2025-05-26 0.172 0 +0
2025-05-27 2025-05-23 0.182 0 +0
2025-05-26 2025-05-22 0.187 0 +0
2025-05-23 2025-05-21 0.187 0 +0
2025-05-22 2025-05-20 0.180 0 +0
2025-05-21 2025-05-19 0.175 0 +0
2025-05-20 2025-05-16 0.170 0 +0
2025-05-19 2025-05-15 0.186 0 +0
2025-05-16 2025-05-14 0.186 0 +0
2025-05-15 2025-05-13 0.186 0 +0
2025-05-14 2025-05-12 0.186 0 +0
2025-05-13 2025-05-09 0.192 0 +0
2025-05-12 2025-05-08 0.211 0 +0
2025-05-09 2025-05-07 0.232 0 +0
2025-05-08 2025-05-06 0.232 0 +0
2025-05-07 2025-05-02 0.232 0 +0
2025-05-06 2025-04-30 0.232 0 +0
2025-05-02 2025-04-29 0.233 0 +0
2025-04-30 2025-04-28 0.238 0 +0
2025-04-29 2025-04-25 0.238 0 +0
2025-04-28 2025-04-24 0.238 0 +0
2025-04-25 2025-04-23 0.238 0 +0
2025-04-24 2025-04-22 0.238 0 +0
2025-04-23 2025-04-17 0.248 0 +0
2025-04-22 2025-04-16 0.210 0 +0
2025-04-17 2025-04-15 0.210 0 +0
2025-04-16 2025-04-14 0.206 0 +0
2025-04-15 2025-04-11 0.205 0 +0
2025-04-14 2025-04-10 0.220 0 +0
2025-04-11 2025-04-09 0.220 0 +0
2025-04-10 2025-04-08 0.240 0 +0
2025-04-09 2025-04-07 0.245 0 +0
2025-04-08 2025-04-03 0.265 0 +0
2025-04-07 2025-04-02 0.265 0 +0
2025-04-03 2025-04-01 0.280 0 +0
2025-04-02 2025-03-31 0.305 0 +0
2025-04-01 2025-03-28 0.305 0 +0
2025-03-31 2025-03-27 0.310 0 +0
2025-03-28 2025-03-26 0.275 0 +0
2025-03-27 2025-03-25 0.300 0 +0
2025-03-26 2025-03-24 0.244 0 +0
2025-03-25 2025-03-21 0.246 0 +0
2025-03-24 2025-03-20 0.285 0 +0
2025-03-21 2025-03-19 0.290 0 +0
2025-03-20 2025-03-18 0.290 0 +0
2025-03-19 2025-03-17 0.300 0 +0
2025-03-18 2025-03-14 0.270 0 +0
2025-03-17 2025-03-13 0.340 0 +0
2025-03-14 2025-03-12 0.320 0 +0
2025-03-13 2025-03-11 0.510 0 +0
2025-03-12 2025-03-10 0.234 0 +0
2025-03-11 2025-03-07 0.170 0 +0
2025-03-10 2025-03-06 0.106 0 +0
2025-03-07 2025-03-05 0.125 0 +0
2025-03-06 2025-03-04 0.125 0 +0
2025-03-05 2025-03-03 0.125 0 +0
2025-03-04 2025-02-28 0.125 0 +0
2025-03-03 2025-02-27 0.124 0 +0
2025-02-28 2025-02-26 0.124 0 +0
2025-02-27 2025-02-25 0.124 0 +0
2025-02-26 2025-02-24 0.124 0 +0
2025-02-25 2025-02-21 0.124 0 +0
2025-02-24 2025-02-20 0.124 0 +0
2025-02-21 2025-02-19 0.125 0 +0
2025-02-20 2025-02-18 0.116 0 +0
2025-02-19 2025-02-17 0.140 0 +0
2025-02-18 2025-02-14 0.140 0 +0
2025-02-17 2025-02-13 0.140 0 +0
2025-02-14 2025-02-12 0.149 0 +0
2025-02-13 2025-02-11 0.149 0 +0
2025-02-12 2025-02-10 0.149 0 +0
2025-02-11 2025-02-07 0.149 0 +0
2025-02-10 2025-02-06 0.149 0 +0
2025-02-07 2025-02-05 0.149 0 +0
2025-02-06 2025-02-04 0.149 0 +0
2025-02-05 2025-02-03 0.149 0 +0
2025-02-04 2025-01-28 0.149 0 +0
2025-02-03 2025-01-24 0.130 0 +0
2025-01-27 2025-01-23 0.130 0 +0
2025-01-24 2025-01-22 0.130 0 +0
2025-01-23 2025-01-21 0.117 0 +0
2025-01-22 2025-01-20 0.114 0 +0
2025-01-21 2025-01-17 0.130 0 +0
2025-01-20 2025-01-16 0.140 0 +0
2025-01-17 2025-01-15 0.170 0 +0
2025-01-16 2025-01-14 0.170 0 +0
2025-01-15 2025-01-13 0.170 0 +0
2025-01-14 2025-01-10 0.170 0 +0
2025-01-13 2025-01-09 0.170 0 +0
2025-01-10 2025-01-08 0.170 0 +0
2025-01-09 2025-01-07 0.170 0 +0
2025-01-08 2025-01-06 0.169 0 +0
2025-01-07 2025-01-03 0.169 0 +0
2025-01-06 2025-01-02 0.168 0 +0
2025-01-03 2024-12-31 0.166 0 +0
2025-01-02 2024-12-27 0.166 0 +0
2024-12-30 2024-12-24 0.165 0 +0
2024-12-27 2024-12-20 0.165 0 +0
2024-12-23 2024-12-19 0.165 0 +0
2024-12-20 2024-12-18 0.165 0 +0
2024-12-19 2024-12-17 0.165 0 +0
2024-12-18 2024-12-16 0.165 0 +0
2024-12-17 2024-12-13 0.165 0 +0
2024-12-16 2024-12-12 0.165 0 +0
2024-12-13 2024-12-11 0.173 0 +0
2024-12-12 2024-12-10 0.173 0 +0
2024-12-11 2024-12-09 0.171 0 +0
2024-12-10 2024-12-06 0.171 0 +0
2024-12-09 2024-12-05 0.170 0 +0
2024-12-06 2024-12-04 0.177 0 +0
2024-12-05 2024-12-03 0.175 0 +0
2024-12-04 2024-12-02 0.171 0 +0
2024-12-03 2024-11-29 0.171 0 +0
2024-12-02 2024-11-28 0.170 0 +0
2024-11-29 2024-11-27 0.170 0 +0
2024-11-28 2024-11-26 0.170 0 +0
2024-11-27 2024-11-25 0.170 0 +0
2024-11-26 2024-11-22 0.170 0 +0
2024-11-25 2024-11-21 0.170 0 +0
2024-11-22 2024-11-20 0.160 0 +0
2024-11-21 2024-11-19 0.180 0 +0
2024-11-20 2024-11-18 0.200 0 +0
2024-11-19 2024-11-15 0.210 0 +0
2024-11-18 2024-11-14 0.220 0 -16,700
2024-05-24 2024-05-22 0.250 16,700 -10,000 0.01% 4,175
2024-05-23 2024-05-21 0.246 26,700 +10,000 0.02% 6,568
2023-09-25 2023-09-21 0.305 16,700 -20,000 0.01% 5,094
2023-09-11 2023-09-06 0.325 36,700 +20,000 0.02% 11,928
2023-02-08 2023-02-06 0.830 16,700 -500 0.01% 13,861
2023-02-07 2023-02-03 0.830 17,200 -500 0.01% 14,276
2023-01-19 2023-01-17 0.920 17,700 -1,000 0.01% 16,284
2023-01-18 2023-01-16 0.880 18,700 -500 0.01% 16,456
2023-01-17 2023-01-13 0.920 19,200 -1,000 0.01% 17,664
2023-01-06 2023-01-04 0.880 20,200 -1,000 0.01% 17,776
2023-01-05 2023-01-03 0.880 21,200 -6,000 0.01% 18,656
2023-01-04 2022-12-30 0.820 27,200 -500 0.02% 22,304
2022-12-30 2022-12-28 0.740 27,700 -2,000 0.02% 20,498
2022-12-22 2022-12-20 0.800 29,700 -10,000 0.02% 23,760
2022-12-21 2022-12-19 0.800 39,700 -1,500 0.03% 31,760
2022-12-20 2022-12-16 0.900 41,200 -1,000 0.03% 37,080
2022-12-14 2022-12-12 0.920 42,200 +1,000 0.03% 38,824
2022-12-13 2022-12-09 0.980 41,200 +7,500 0.03% 40,376
2022-12-12 2022-12-08 1.120 33,700 +6,000 0.02% 37,744
2022-12-09 2022-12-07 0.920 27,700 +7,000 0.02% 25,484
2022-12-08 2022-12-06 0.840 20,700 -500 0.01% 17,388
2022-12-01 2022-11-29 0.800 21,200 +500 0.01% 16,960
2022-10-31 2022-10-27 0.760 20,700 -500 0.01% 15,732
2022-08-25 2022-08-23 1.000 21,200 -500 0.01% 21,200
2022-08-17 2022-08-15 1.000 21,700 +500 0.01% 21,700
2022-07-28 2022-07-26 1.120 21,200 +1,000 0.01% 23,744
2022-07-05 2022-06-30 1.440 20,200 +1,000 0.01% 29,088
2022-06-27 2022-06-23 1.420 19,200 +500 0.01% 27,264
2022-06-01 2022-05-30 1.460 18,700 +500 0.01% 27,302
2022-04-14 2022-04-12 1.340 18,200 +500 0.01% 24,388
2022-03-10 2022-03-08 1.600 17,700 +500 0.01% 28,320
2022-01-25 2022-01-21 1.700 17,200 -23,000 0.01% 29,240
2022-01-24 2022-01-20 1.780 40,200 -15,000 0.03% 71,556
2022-01-21 2022-01-19 1.760 55,200 -3,500 0.04% 97,152
2022-01-20 2022-01-18 1.820 58,700 -8,500 0.04% 106,834
2022-01-19 2022-01-17 1.800 67,200 -5,000 0.04% 120,960
2022-01-18 2022-01-14 1.840 72,200 -13,000 0.05% 132,848
2022-01-17 2022-01-13 1.840 85,200 -12,000 0.06% 156,768
2022-01-14 2022-01-12 1.860 97,200 -5,000 0.06% 180,792
2021-12-21 2021-12-17 1.860 102,200 +85,000 0.07% 190,092
2021-12-13 2021-12-09 1.900 17,200 +500 0.01% 32,680
2021-12-07 2021-12-03 1.920 16,700 +500 0.01% 32,064
2021-12-06 2021-12-02 1.920 16,200 +500 0.01% 31,104
2021-11-29 2021-11-25 1.980 15,700 +1,000 0.01% 31,086
2021-11-26 2021-11-24 1.980 14,700 +1,000 0.01% 29,106
2021-11-24 2021-11-22 1.920 13,700 +1,500 0.01% 26,304
2021-11-23 2021-11-19 2.140 12,200 +1,500 0.01% 26,108
2021-11-22 2021-11-18 2.140 10,700 +1,000 0.01% 22,898
2021-11-16 2021-11-12 2.140 9,700 +1,000 0.01% 20,758
2021-11-11 2021-11-09 2.120 8,700 +500 0.01% 18,444
2021-11-10 2021-11-08 2.180 8,200 +500 0.01% 17,876
2021-11-09 2021-11-05 2.160 7,700 +500 0.00% 16,632
2021-11-04 2021-11-02 2.180 7,200 +500 0.00% 15,696
2021-10-27 2021-10-25 2.300 6,700 -500 0.00% 15,410
2021-10-26 2021-10-22 2.300 7,200 -1,000 0.00% 16,560
2021-10-22 2021-10-20 2.220 8,200 -1,000 0.01% 18,204
2021-10-21 2021-10-19 2.340 9,200 -1,000 0.01% 21,528
2021-10-18 2021-10-12 2.060 10,200 -1,500 0.01% 21,012
2021-10-15 2021-10-11 2.000 11,700 -2,000 0.01% 23,400
2021-10-12 2021-10-08 1.960 13,700 -1,500 0.01% 26,852
2021-10-11 2021-10-07 1.980 15,200 -1,500 0.01% 30,096
2021-10-08 2021-10-06 1.960 16,700 -1,500 0.01% 32,732
2021-10-07 2021-10-05 1.980 18,200 -2,000 0.01% 36,036
2021-10-06 2021-10-04 1.980 20,200 -2,000 0.01% 39,996
2021-10-05 2021-09-30 2.000 22,200 -1,500 0.01% 44,400
2021-09-30 2021-09-28 1.960 23,700 -2,000 0.02% 46,452
2021-09-29 2021-09-27 1.900 25,700 -2,000 0.02% 48,830
2021-09-24 2021-09-21 2.020 27,700 +500 0.02% 55,954
2021-09-20 2021-09-16 2.020 27,200 +500 0.02% 54,944
2021-09-15 2021-09-13 2.180 26,700 +500 0.02% 58,206
2021-09-14 2021-09-10 2.160 26,200 +500 0.02% 56,592
2021-09-10 2021-09-08 2.180 25,700 +500 0.02% 56,026
2021-09-09 2021-09-07 2.180 25,200 +500 0.02% 54,936
2021-09-08 2021-09-06 2.200 24,700 +1,000 0.02% 54,340
2021-09-07 2021-09-03 2.200 23,700 +1,000 0.02% 52,140
2021-09-06 2021-09-02 2.220 22,700 -4,000 0.01% 50,394
2021-09-03 2021-09-01 2.220 26,700 +5,500 0.02% 59,274
2021-09-02 2021-08-31 2.260 21,200 +1,500 0.01% 47,912
2021-09-01 2021-08-30 2.200 19,700 +1,000 0.01% 43,340
2021-08-31 2021-08-27 2.280 18,700 +1,500 0.01% 42,636
2021-08-25 2021-08-23 2.260 17,200 +1,500 0.01% 38,872
2021-08-20 2021-08-18 2.300 15,700 +500 0.01% 36,110
2021-08-19 2021-08-17 2.300 15,200 +1,500 0.01% 34,960
2021-08-17 2021-08-13 2.400 13,700 +1,500 0.01% 32,880
2021-08-16 2021-08-12 2.400 12,200 +500 0.01% 29,280
2021-08-13 2021-08-11 2.440 11,700 +500 0.01% 28,548
2021-08-11 2021-08-09 2.440 11,200 +500 0.01% 27,328
2021-08-05 2021-08-03 2.320 10,700 +1,000 0.01% 24,824
2021-08-03 2021-07-30 2.300 9,700 +1,000 0.01% 22,310
2021-08-02 2021-07-29 2.320 8,700 +500 0.01% 20,184
2021-07-30 2021-07-28 2.320 8,200 +1,000 0.01% 19,024
2021-07-27 2021-07-23 2.500 7,200 +500 0.00% 18,000
2021-07-15 2021-07-13 2.400 6,700 +500 0.00% 16,080
2021-07-09 2021-07-07 2.280 6,200 +500 0.00% 14,136
2021-07-07 2021-07-05 2.260 5,700 +500 0.00% 12,882
2021-06-25 2021-06-23 2.320 5,200 +500 0.00% 12,064
2021-06-24 2021-06-22 2.300 4,700 +500 0.00% 10,810
2021-06-18 2021-06-16 2.300 4,200 +500 0.00% 9,660
2021-06-10 2021-06-08 2.760 3,700 +500 0.00% 10,212
2021-06-08 2021-06-04 2.480 3,200 +500 0.01% 7,936
2021-06-03 2021-06-01 2.120 2,700 +500 0.01% 5,724
2021-06-01 2021-05-28 2.140 2,200 +500 0.00% 4,708
2021-05-31 2021-05-27 2.140 1,700 +500 0.00% 3,638
2021-05-17 2021-05-13 2.260 1,200 +500 0.00% 2,712
2021-05-12 2021-05-10 2.141 700 -150 0.00% 1,499
2021-03-03 2021-03-01 2.388 850 -607 0.00% 2,030
2021-02-25 2021-02-23 2.471 1,457 -1,214 0.00% 3,600
2021-02-24 2021-02-22 2.652 2,671 -2,429 0.00% 7,083
2021-02-23 2021-02-19 2.849 5,100 -3,036 0.01% 14,532
2021-02-22 2021-02-18 2.833 8,136 -1,821 0.01% 23,049
2021-02-02 2021-01-29 2.355 9,957 -1,822 0.02% 23,452
2021-02-01 2021-01-28 2.306 11,779 -3,035 0.02% 27,161
2021-01-29 2021-01-27 2.289 14,814 -1,822 0.02% 33,915
2021-01-28 2021-01-26 2.553 16,636 -2,428 0.03% 42,471
2021-01-27 2021-01-25 2.751 19,064 -1,215 0.03% 52,437
2021-01-26 2021-01-22 2.948 20,279 -1,214 0.03% 59,787
2021-01-25 2021-01-21 2.833 21,493 -1,214 0.03% 60,888
2021-01-20 2021-01-18 3.162 22,707 -1,214 0.04% 71,808
2021-01-19 2021-01-15 3.327 23,921 -1,215 0.04% 79,587
2021-01-14 2021-01-12 3.047 25,136 -1,214 0.04% 76,591
2021-01-13 2021-01-11 3.113 26,350 -1,214 0.04% 82,026
2021-01-12 2021-01-08 3.129 27,564 -1,215 0.04% 86,259
2021-01-08 2021-01-06 3.311 28,779 -1,214 0.05% 95,275
2021-01-06 2021-01-04 2.882 29,993 -1,214 0.05% 86,450
2021-01-05 2020-12-31 2.800 31,207 -1,822 0.05% 87,380
2020-12-18 2020-12-16 2.915 33,029 -1,214 0.05% 96,289
2020-12-15 2020-12-11 2.784 34,243 -1,214 0.05% 95,316
2020-12-10 2020-12-08 2.767 35,457 -607 0.06% 98,112
2020-12-02 2020-11-30 2.981 36,064 -607 0.06% 107,513
2020-11-27 2020-11-25 3.080 36,671 -1,215 0.06% 112,947
2020-11-24 2020-11-20 2.784 37,886 -607 0.06% 105,457
2020-11-18 2020-11-16 2.718 38,493 -607 0.06% 104,610
2020-10-27 2020-10-22 2.718 39,100 -2,429 0.06% 106,260
2020-09-25 2020-09-23 2.915 41,529 -607 0.07% 121,069
2020-09-23 2020-09-21 2.965 42,136 -607 0.07% 124,921
2020-09-17 2020-09-15 2.998 42,743 -607 0.07% 128,128
2020-09-14 2020-09-10 3.047 43,350 -1,214 0.07% 132,090
2020-09-08 2020-09-04 3.031 44,564 -607 0.07% 135,055
2020-09-02 2020-08-31 3.080 45,171 +607 0.07% 139,127
2020-09-01 2020-08-28 3.212 44,564 -607 0.07% 143,129
2020-08-31 2020-08-27 3.261 45,171 -608 0.07% 147,311
2020-08-28 2020-08-26 3.278 45,779 -1,214 0.07% 150,047
2020-08-27 2020-08-25 3.261 46,993 +607 0.08% 153,252
2020-08-21 2020-08-19 3.113 46,386 -607 0.07% 144,397
2020-08-20 2020-08-18 3.080 46,993 +1,214 0.08% 144,738
2020-08-19 2020-08-17 3.113 45,779 +608 0.07% 142,507
2020-08-11 2020-08-07 3.212 45,171 +607 0.07% 145,079
2020-07-21 2020-07-17 3.261 44,564 -607 0.07% 145,331
2020-07-16 2020-07-14 3.426 45,171 +607 0.07% 154,751
2020-07-15 2020-07-13 3.459 44,564 -1,215 0.07% 154,139
2020-06-19 2020-06-17 3.656 45,779 +2,429 0.07% 167,390
2020-06-15 2020-06-11 3.541 43,350 -1,214 0.07% 153,510
2020-06-05 2020-06-03 3.393 44,564 -607 0.07% 151,203
2020-04-28 2020-04-24 2.059 45,171 +1,214 0.07% 92,999
2020-04-01 2020-03-30 2.059 43,957 +607 0.07% 90,500
2020-03-24 2020-03-20 2.256 43,350 +1,214 0.07% 97,818
2020-03-05 2020-03-03 2.882 42,136 +607 0.07% 121,451
2020-03-03 2020-02-28 2.932 41,529 +608 0.07% 121,753
2020-03-02 2020-02-27 2.965 40,921 +607 0.07% 121,319
2019-12-27 2019-12-20 3.146 40,314 -974 0.06% 126,823
2019-12-16 2019-12-12 3.212 41,288 -607 0.07% 132,607
2019-12-11 2019-12-09 3.096 41,895 +1,214 0.07% 129,727
2019-11-15 2019-11-13 3.624 40,681 -1,214 0.07% 147,409
2019-11-13 2019-11-11 3.821 41,895 +1,214 0.07% 160,088
2019-11-11 2019-11-07 4.447 40,681 -133,511 0.07% 180,911
2019-11-07 2019-11-05 3.459 174,192 -8,500 0.28% 602,499
2019-11-06 2019-11-04 3.508 182,692 -6,071 0.29% 640,927
2019-11-05 2019-11-01 3.459 188,763 +1,214 0.30% 652,898
2019-10-31 2019-10-29 3.393 187,549 +1,214 0.30% 636,343
2019-10-30 2019-10-28 3.475 186,335 +1,214 0.30% 647,569
2019-10-25 2019-10-23 3.376 185,121 -6,071 0.30% 625,056
2019-10-22 2019-10-18 3.344 191,192 -6,071 0.31% 639,256
2019-10-21 2019-10-17 3.492 197,263 -9,715 0.32% 688,796
2019-10-18 2019-10-16 3.558 206,978 -3,643 0.33% 736,355
2019-10-17 2019-10-15 3.607 210,621 -3,035 0.34% 759,722
2019-10-16 2019-10-14 3.722 213,656 -607 0.35% 795,303
2019-10-14 2019-10-10 3.689 214,263 -6,679 0.35% 790,504
2019-10-10 2019-10-08 3.887 220,942 -4,250 0.36% 858,815
2019-10-09 2019-10-04 4.035 225,192 -5,464 0.36% 908,716
2019-10-08 2019-10-03 4.085 230,656 +607 0.37% 942,162
2019-10-04 2019-10-02 3.986 230,049 +607 0.37% 916,948
2019-10-02 2019-09-27 3.887 229,442 -3,643 0.37% 891,855
2019-09-30 2019-09-26 3.953 233,085 -5,464 0.38% 921,371
2019-09-27 2019-09-25 4.118 238,549 -20,036 0.39% 982,261
2019-09-26 2019-09-24 4.085 258,585 -12,750 0.42% 1,056,244
2019-09-25 2019-09-23 4.282 271,335 -6,071 0.45% 1,161,952
2019-09-24 2019-09-20 4.612 277,406 -117,543 0.46% 1,279,331
2019-09-20 2019-09-18 4.694 394,949 -32,786 0.65% 1,853,937
2019-09-19 2019-09-17 4.118 427,735 -80,143 0.70% 1,761,262
2019-09-18 2019-09-16 3.525 507,878 -37,035 0.83% 1,790,121
2019-08-30 2019-08-28 3.129 544,913 -10,929 0.90% 1,705,257
2019-08-21 2019-08-19 3.525 555,842 -6,679 0.91% 1,959,180
2019-07-25 2019-07-23 4.529 562,521 -3,035 0.92% 2,547,889
2019-07-24 2019-07-22 4.612 565,556 +3,422 0.93% 2,608,211
2019-07-11 2019-07-09 4.941 562,134 -607 0.92% 2,777,603
2019-07-08 2019-07-04 4.941 562,741 +607 0.92% 2,780,603
2019-06-27 2019-06-25 4.941 562,134 +122 0.93% 2,777,603
2019-06-25 2019-06-21 4.941 562,012 +243 0.93% 2,777,000
2019-06-24 2019-06-20 5.106 561,769 +364 0.93% 2,868,326
2019-06-21 2019-06-19 4.941 561,405 -607 0.93% 2,774,001
2019-06-20 2019-06-18 4.941 562,012 +121 0.93% 2,777,000
2019-06-19 2019-06-17 4.941 561,891 +122 0.93% 2,776,403
2019-06-18 2019-06-14 5.024 561,769 +728 0.93% 2,822,063
2019-06-04 2019-05-31 5.600 561,041 +243 0.93% 3,141,830
2019-06-03 2019-05-30 5.600 560,798 +243 0.93% 3,140,469
2019-05-31 2019-05-29 5.929 560,555 +486 0.93% 3,323,761
2019-05-30 2019-05-28 6.094 560,069 +485 0.93% 3,413,126
2019-05-29 2019-05-27 5.765 559,584 +243 0.93% 3,225,837
2019-05-28 2019-05-24 5.929 559,341 +243 0.93% 3,316,563
2019-05-27 2019-05-23 5.765 559,098 +486 0.93% 3,223,036
2019-05-23 2019-05-21 5.929 558,612 +121 0.93% 3,312,241
2019-05-22 2019-05-20 5.929 558,491 +122 0.93% 3,311,523
2019-05-21 2019-05-17 6.094 558,369 +243 0.93% 3,402,766
2019-05-20 2019-05-16 5.929 558,126 +607 0.93% 3,309,359
2019-05-17 2019-05-15 6.588 557,519 +121 0.92% 3,673,066
2019-05-16 2019-05-14 6.259 557,398 +486 0.92% 3,488,656
2019-05-07 2019-05-03 7.412 556,912 +121 0.92% 4,127,701
2019-05-06 2019-05-02 7.906 556,791 +122 0.92% 4,401,924
2019-05-03 2019-04-30 7.906 556,669 +243 0.92% 4,400,960
2019-05-02 2019-04-29 8.071 556,426 +121 0.92% 4,490,685
2019-04-24 2019-04-18 12.847 556,305 +364 0.92% 7,146,883
2019-04-18 2019-04-16 12.188 555,941 +3,765 0.92% 6,775,940
2019-04-17 2019-04-15 12.188 552,176 +121 0.92% 6,730,051
2019-04-11 2019-04-09 12.518 552,055 +364 0.92% 6,910,430
2019-04-10 2019-04-08 13.341 551,691 +486 0.92% 7,360,207
2019-04-09 2019-04-04 13.506 551,205 +121 0.91% 7,444,510
2019-04-08 2019-04-03 13.506 551,084 +486 0.91% 7,442,876
2019-04-04 2019-04-02 13.671 550,598 +243 0.91% 7,526,999
2019-04-03 2019-04-01 13.506 550,355 +850 0.91% 7,433,030
2019-04-02 2019-03-29 13.671 549,505 +486 0.91% 7,512,057
2019-04-01 2019-03-28 13.671 549,019 +850 0.91% 7,505,413
2019-03-29 2019-03-27 13.671 548,169 +850 0.92% 7,493,793
2019-03-28 2019-03-26 13.506 547,319 +850 0.92% 7,392,026
2019-03-27 2019-03-25 13.835 546,469 +850 0.91% 7,560,559
2019-03-26 2019-03-22 13.835 545,619 +728 0.91% 7,548,799
2019-03-25 2019-03-21 14.000 544,891 +1,215 0.91% 7,628,474
2019-03-22 2019-03-20 14.165 543,676 +242 0.91% 7,701,011
2019-03-20 2019-03-18 14.165 543,434 +1,215 0.91% 7,697,583
2019-03-19 2019-03-15 14.165 542,219 +243 0.91% 7,680,373
2019-03-18 2019-03-14 14.494 541,976 +607 0.91% 7,855,464
2019-03-15 2019-03-13 14.494 541,369 +728 0.91% 7,846,666
2019-03-14 2019-03-12 14.000 540,641 +972 0.90% 7,568,974
2019-03-08 2019-03-06 14.659 539,669 +1,457 0.90% 7,910,913
2019-03-07 2019-03-05 15.647 538,212 +728 0.90% 8,421,435
2019-03-06 2019-03-04 15.812 537,484 +4,008 0.90% 8,498,571
2019-03-05 2019-03-01 15.647 533,476 +1,700 0.89% 8,347,330
2019-03-04 2019-02-28 15.153 531,776 +242 0.89% 8,057,970
2019-02-28 2019-02-26 15.976 531,534 +850 0.89% 8,492,037
2019-02-27 2019-02-25 14.824 530,684 +972 0.89% 7,866,610
2019-02-26 2019-02-22 14.165 529,712 +486 0.89% 7,503,215
2019-02-25 2019-02-21 14.165 529,226 +728 0.88% 7,496,331
2019-02-22 2019-02-20 14.329 528,498 +972 0.88% 7,573,065
2019-02-21 2019-02-19 13.176 527,526 +2,745 0.88% 6,950,931
2019-02-20 2019-02-18 13.012 524,781 +121 0.88% 6,828,327
2019-02-19 2019-02-15 13.176 524,660 +243 0.88% 6,913,167
2019-02-18 2019-02-14 13.176 524,417 +971 0.88% 6,909,965
2019-02-15 2019-02-13 13.012 523,446 +243 0.88% 6,810,956
2019-02-11 2019-02-04 13.012 523,203 +122 0.87% 6,807,794
2019-02-08 2019-01-31 12.847 523,081 +121 0.87% 6,720,052
2019-02-01 2019-01-30 13.012 522,960 +121 0.87% 6,804,632
2019-01-31 2019-01-29 12.847 522,839 +122 0.87% 6,716,943
2019-01-30 2019-01-28 12.847 522,717 +607 0.88% 6,715,376
2019-01-28 2019-01-24 12.847 522,110 +243 0.88% 6,707,578
2018-12-10 2018-12-06 13.671 521,867 +3,036 0.88% 7,134,229
2018-12-06 2018-12-04 14.000 518,831 -3,036 0.88% 7,263,634
2018-11-21 2018-11-19 14.659 521,867 +121 0.88% 7,649,956
2018-11-20 2018-11-16 14.494 521,746 +122 0.88% 7,562,248
2018-11-15 2018-11-13 14.659 521,624 +39,464 0.88% 7,646,394
2018-11-01 2018-10-30 13.671 482,160 +243 0.81% 6,591,411
2018-10-29 2018-10-25 13.671 481,917 -39,464 0.81% 6,588,089
2018-10-24 2018-10-22 14.329 521,381 +242 0.88% 7,471,083
2018-10-16 2018-10-12 13.506 521,139 +243 0.88% 7,038,442
2018-09-04 2018-08-31 19.765 520,896 +243 0.88% 10,295,356
2018-08-28 2018-08-24 19.929 520,653 -866 0.88% 10,376,308
2018-08-24 2018-08-22 20.424 521,519 +243 0.88% 10,651,259
2018-08-17 2018-08-15 20.424 521,276 +4,493 0.88% 10,646,296
2018-08-10 2018-08-08 20.259 516,783 +121 0.87% 10,469,416
2018-07-26 2018-07-24 21.247 516,662 +486 0.87% 10,977,548
2018-07-24 2018-07-20 21.082 516,176 +38,336 0.87% 10,882,205
2018-07-23 2018-07-19 21.412 477,840 +17,607 0.81% 10,231,398
2018-07-12 2018-07-10 22.235 460,233 -27,321 0.78% 10,233,416
2018-07-05 2018-07-03 20.424 487,554 +242 0.82% 9,957,573
2018-06-21 2018-06-19 22.235 487,312 -42,317 0.82% 10,835,526
2018-06-20 2018-06-15 23.718 529,629 -243 0.89% 12,561,554
2018-03-20 2018-03-16 27.835 529,872 -607 1.01% 14,749,143
2018-03-15 2018-03-13 28.165 530,479 +607 1.01% 14,940,785
2018-03-14 2018-03-12 28.329 529,872 -729 1.01% 15,010,962
2018-03-12 2018-03-08 28.165 530,601 +729 1.01% 14,944,221
2018-03-09 2018-03-07 28.329 529,872 -243 1.01% 15,010,962
2018-03-07 2018-03-05 27.671 530,115 +243 1.01% 14,668,594
2018-03-05 2018-03-01 28.659 529,872 -243 1.01% 15,185,508
2018-03-02 2018-02-28 28.659 530,115 -1,214 1.01% 15,192,472
2018-03-01 2018-02-27 29.318 531,329 +242 1.01% 15,577,316
2018-02-27 2018-02-23 28.988 531,087 +729 1.02% 15,395,275
2018-02-26 2018-02-22 28.659 530,358 -729 1.02% 15,199,436
2018-02-23 2018-02-21 28.494 531,087 +1,215 1.02% 15,132,855
2018-02-06 2018-02-02 29.647 529,872 -1,822 1.02% 15,709,146
2018-02-05 2018-02-01 28.659 531,694 +1,822 1.02% 15,237,725
2018-02-01 2018-01-30 28.988 529,872 -729 1.02% 15,360,054
2018-01-31 2018-01-29 29.647 530,601 -486 1.02% 15,730,759
2018-01-29 2018-01-25 28.988 531,087 -485 1.02% 15,395,275
2018-01-26 2018-01-24 28.988 531,572 -3,886 1.02% 15,409,334
2018-01-25 2018-01-23 29.318 535,458 -6,193 1.03% 15,698,369
2018-01-24 2018-01-22 28.988 541,651 -11,414 1.04% 15,701,507
2018-01-23 2018-01-19 28.000 553,065 -972 1.06% 15,485,820
2018-01-22 2018-01-18 28.659 554,037 +5,222 1.07% 15,878,049
2018-01-19 2018-01-17 29.812 548,815 -4,857 1.06% 16,361,144
2018-01-18 2018-01-16 29.647 553,672 -1,457 1.07% 16,414,746
2018-01-17 2018-01-15 26.024 555,129 +1,214 1.07% 14,446,416
2018-01-12 2018-01-10 27.506 553,915 -1,943 1.07% 15,235,921
2018-01-11 2018-01-09 27.835 555,858 -1,943 1.07% 15,472,471
2018-01-09 2018-01-05 28.000 557,801 -850 1.07% 15,618,428
2018-01-08 2018-01-04 28.329 558,651 +972 1.08% 15,826,254
2018-01-04 2018-01-02 25.200 557,679 -243 1.07% 14,053,511
2018-01-03 2017-12-29 25.200 557,922 -122 1.07% 14,059,634
2017-12-29 2017-12-27 24.541 558,044 +2,429 1.07% 13,695,056
2017-12-28 2017-12-22 25.365 555,615 -122 1.07% 14,093,011
2017-12-27 2017-12-21 25.365 555,737 -364 1.07% 14,096,106
2017-12-21 2017-12-19 24.871 556,101 -607 1.07% 13,830,559
2017-12-20 2017-12-18 24.871 556,708 +729 1.07% 13,845,655
2017-12-15 2017-12-13 24.706 555,979 +728 1.07% 13,735,952
2017-12-14 2017-12-12 23.224 555,251 +729 1.07% 12,894,888
2017-12-11 2017-12-07 22.894 554,522 +485 1.07% 12,695,292
2017-12-08 2017-12-06 23.059 554,037 -11,171 1.07% 12,775,441
2017-12-07 2017-12-05 24.047 565,208 +1,821 1.09% 13,591,590
2017-12-06 2017-12-04 25.035 563,387 +850 1.08% 14,104,559
2017-12-05 2017-12-01 24.871 562,537 +3,400 1.08% 13,990,626
2017-12-04 2017-11-30 24.212 559,137 -21,857 1.08% 13,537,693
2017-12-01 2017-11-29 25.035 580,994 -20,035 1.12% 14,545,356
2017-11-30 2017-11-28 25.529 601,029 -12,143 1.16% 15,343,917
2017-11-29 2017-11-27 26.188 613,172 -3,886 1.18% 16,057,893
2017-11-27 2017-11-23 26.847 617,058 +15,543 1.19% 16,566,192
2017-11-24 2017-11-22 26.847 601,515 -2,307 1.16% 16,148,909
2017-11-23 2017-11-21 26.353 603,822 +1,821 1.16% 15,912,486
2017-11-22 2017-11-20 27.671 602,001 +486 1.16% 16,657,722
2017-10-31 2017-10-27 33.106 601,515 -2,307 1.16% 19,913,685
2017-10-30 2017-10-26 32.282 603,822 -486 1.16% 19,492,795
2017-10-27 2017-10-25 33.435 604,308 -486 1.16% 20,205,216
2017-10-26 2017-10-24 33.435 604,794 -20,521 1.16% 20,221,465
2017-10-25 2017-10-23 34.424 625,315 -2,793 1.20% 21,525,549
2017-10-24 2017-10-20 34.918 628,108 +4,129 1.21% 21,932,053
2017-10-23 2017-10-19 34.424 623,979 -5,222 1.20% 21,479,559
2017-10-20 2017-10-18 36.400 629,201 +5,222 1.21% 22,902,916
2017-10-19 2017-10-17 37.059 623,979 -7,772 1.20% 23,123,928
2017-10-18 2017-10-16 33.435 631,751 +364 1.22% 21,122,780
2017-09-29 2017-09-27 30.965 631,387 -1,620 1.22% 19,550,713
2017-09-26 2017-09-22 31.624 633,007 -1,457 1.22% 20,017,915
2017-09-25 2017-09-21 30.306 634,464 +971 1.22% 19,227,991
2017-09-22 2017-09-20 30.635 633,493 +486 1.22% 19,407,244
2017-09-18 2017-09-14 33.600 633,007 +5,994 1.22% 21,269,035
2017-09-15 2017-09-13 33.600 627,013 +1,336 1.21% 21,067,637
2017-09-14 2017-09-12 33.600 625,677 -1,457 1.20% 21,022,747
2017-09-13 2017-09-11 30.635 627,134 +1,457 1.21% 19,212,435
2017-09-08 2017-09-06 31.624 625,677 +340 1.20% 19,786,115
2017-09-07 2017-09-05 30.141 625,337 -850 1.20% 18,848,393
2017-09-06 2017-09-04 27.176 626,187 +26,350 1.21% 17,017,553
2017-09-05 2017-09-01 28.329 599,837 +7,771 1.15% 16,993,029
2017-09-04 2017-08-31 23.882 592,066 +850 1.14% 14,139,929
2017-08-31 2017-08-29 23.882 591,216 +365 1.14% 14,119,629
2017-08-29 2017-08-25 23.388 590,851 +364 1.14% 13,818,962
2017-08-28 2017-08-24 24.212 590,487 +1,093 1.14% 14,296,732
2017-08-25 2017-08-22 23.553 589,394 +728 1.13% 13,881,962
2017-08-17 2017-08-15 22.894 588,666 -3,035 1.13% 13,476,989
2017-08-14 2017-08-10 24.047 591,701 -486 1.14% 14,228,669
2017-08-11 2017-08-09 25.200 592,187 -364 1.14% 14,923,112
2017-08-10 2017-08-08 25.200 592,551 -850 1.14% 14,932,285
2017-08-09 2017-08-07 26.353 593,401 -2,308 1.14% 15,637,862
2017-08-08 2017-08-04 24.706 595,709 -121 1.15% 14,717,516
2017-08-04 2017-08-02 23.059 595,830 +2,335 1.15% 13,739,139
2017-08-02 2017-07-31 24.376 593,495 +3,303 1.14% 14,467,313
2017-07-31 2017-07-27 24.541 590,192 -364 1.14% 14,484,006
2017-07-27 2017-07-25 25.529 590,556 -243 1.14% 15,076,547
2017-07-26 2017-07-24 26.188 590,799 -243 1.14% 15,471,983
2017-07-25 2017-07-21 25.365 591,042 +12,386 1.14% 14,991,606
2017-07-24 2017-07-20 25.365 578,656 +71,413 1.11% 14,677,439
2017-07-21 2017-07-19 24.212 507,243 -5,537 0.98% 12,281,248
2017-07-20 2017-07-18 21.247 512,780 +1,821 0.99% 10,895,067
2017-07-18 2017-07-14 21.412 510,959 +960 0.98% 10,940,534
2017-07-06 2017-07-04 23.224 509,999 +24,043 0.98% 11,843,977
2017-07-05 2017-07-03 23.718 485,956 +15,555 0.94% 11,525,733
2017-07-03 2017-06-29 22.565 470,401 +14,571 0.91% 10,614,460
2017-06-30 2017-06-28 22.894 455,830 +3,764 0.88% 10,435,826
2017-06-29 2017-06-27 23.718 452,066 +6,557 0.87% 10,721,942
2017-06-26 2017-06-22 25.035 445,509 -242 0.86% 11,153,449
2017-06-23 2017-06-21 24.871 445,751 -122 0.86% 11,086,090
2017-06-20 2017-06-16 26.353 445,873 -728 0.86% 11,750,065
2017-06-19 2017-06-15 27.341 446,601 -243 0.86% 12,210,597
2017-06-16 2017-06-14 27.341 446,844 -45,536 0.86% 12,217,241
2017-06-14 2017-06-12 28.165 492,380 -1,457 0.95% 13,867,738
2017-06-13 2017-06-09 28.988 493,837 -282,747 0.95% 14,315,463
2017-06-12 2017-06-08 28.988 776,584 +284,204 1.50% 22,511,800
2017-06-09 2017-06-07 28.329 492,380 -1,214 0.95% 13,948,836
2017-06-08 2017-06-06 28.824 493,594 -243 0.95% 14,227,121
2017-06-07 2017-06-05 28.824 493,837 -364 0.95% 14,234,125
2017-06-05 2017-06-01 28.988 494,201 -850 0.95% 14,326,015
2017-06-02 2017-05-31 28.494 495,051 +728 0.95% 14,106,041
2017-06-01 2017-05-29 29.647 494,323 -2,550 0.95% 14,655,223
2017-05-31 2017-05-26 30.635 496,873 +427,592 0.96% 15,221,850
2017-05-29 2017-05-25 31.788 69,281 -4,493 0.13% 2,202,321
2017-05-26 2017-05-24 33.106 73,774 -1,457 0.14% 2,442,353
2017-05-25 2017-05-23 32.776 75,231 +2,914 0.14% 2,465,807
2017-05-23 2017-05-19 29.318 72,317 +3,036 0.14% 2,120,164
2017-05-19 2017-05-17 28.824 69,281 -1,700 0.13% 1,996,923
2017-05-17 2017-05-15 32.941 70,981 +3,157 0.14% 2,338,198
2017-05-16 2017-05-12 33.929 67,824 +243 0.13% 2,301,228
2017-05-11 2017-05-09 37.718 67,581 -243 0.13% 2,548,996
2017-05-10 2017-05-08 37.718 67,824 +12,143 0.13% 2,558,162
2017-05-09 2017-05-05 37.718 55,681 -1,093 0.11% 2,100,156
2017-05-04 2017-04-28 38.541 56,774 -60,957 0.11% 2,188,137
2017-05-02 2017-04-27 38.871 117,731 -122 0.23% 4,576,273
2017-04-28 2017-04-26 39.365 117,853 +1,336 0.23% 4,639,249
2017-04-27 2017-04-25 40.188 116,517 -486 0.22% 4,682,613
2017-04-24 2017-04-20 40.518 117,003 +729 0.23% 4,740,686
2017-04-13 2017-04-11 42.000 116,274 +850 0.22% 4,883,508
2017-04-11 2017-04-07 42.000 115,424 +63,629 0.22% 4,847,808
2017-04-07 2017-04-05 40.518 51,795 +1,214 0.10% 2,098,612
2017-04-06 2017-04-03 38.706 50,581 -243 0.10% 1,957,782
2017-04-03 2017-03-30 38.047 50,824 -243 0.10% 1,933,704
2017-03-29 2017-03-27 38.706 51,067 -121 0.10% 1,976,593
2017-03-28 2017-03-24 39.529 51,188 -400,814 0.10% 2,023,432
2017-03-27 2017-03-23 40.024 452,002 -21,161 0.87% 18,090,715
2017-03-23 2017-03-21 39.859 473,163 +20,886 0.91% 18,859,721
2017-03-22 2017-03-20 39.200 452,277 +321,744 0.87% 17,729,258
2017-03-17 2017-03-15 38.541 130,533 -12,520 0.25% 5,030,895
2017-03-16 2017-03-14 38.706 143,053 +850 0.28% 5,536,993
2017-03-15 2017-03-13 38.376 142,203 -1,214 0.27% 5,457,249
2017-03-14 2017-03-10 41.012 143,417 -320,773 0.28% 5,881,784
2017-03-06 2017-03-02 42.824 464,190 -1,335 0.89% 19,878,254
2017-03-02 2017-02-28 43.647 465,525 -729 0.90% 20,318,797
2017-03-01 2017-02-27 42.824 466,254 -121 0.90% 19,966,642
2017-02-24 2017-02-22 43.647 466,375 -122 0.90% 20,355,897
2017-02-23 2017-02-21 43.647 466,497 -425,121 0.90% 20,361,222
2017-02-16 2017-02-14 46.118 891,618 +101,254 1.72% 41,119,324
2017-02-15 2017-02-13 46.118 790,364 +299,560 1.52% 36,449,728
2017-02-09 2017-02-07 46.941 490,804 +121 0.94% 23,038,917
2017-02-08 2017-02-06 48.588 490,683 -121 0.94% 23,841,421
2017-02-03 2017-02-01 43.647 490,804 +12,142 0.94% 21,422,151
2017-01-12 2017-01-10 45.294 478,662 -121 0.92% 21,680,573
2017-01-11 2017-01-09 44.471 478,783 +971 0.92% 21,291,762
2017-01-04 2016-12-30 41.176 477,812 -607 0.92% 19,674,612
2016-12-30 2016-12-28 41.176 478,419 +34,875 0.92% 19,699,606
2016-12-22 2016-12-20 41.176 443,544 -1,303 0.85% 18,263,576
2016-12-21 2016-12-19 41.176 444,847 -607 0.86% 18,317,229
2016-12-20 2016-12-16 42.000 445,454 -122 0.86% 18,709,068
2016-12-14 2016-12-12 43.647 445,576 -243 0.86% 19,448,082
2016-12-12 2016-12-08 46.118 445,819 -364 0.86% 20,560,123
2016-12-09 2016-12-07 46.941 446,183 -121 0.86% 20,944,355
2016-12-05 2016-12-01 48.588 446,304 +9,592 0.86% 21,685,124
2016-12-02 2016-11-30 46.941 436,712 +47,843 0.84% 20,499,775
2016-12-01 2016-11-29 44.471 388,869 +15,179 0.75% 17,293,233
2016-11-30 2016-11-28 44.471 373,690 +6,071 0.72% 16,618,214
2016-11-25 2016-11-23 44.471 367,619 +53,793 0.71% 16,348,233
2016-11-24 2016-11-22 45.294 313,826 -2,307 0.60% 14,214,472
2016-11-23 2016-11-21 43.647 316,133 +1,579 0.61% 13,798,276
2016-11-18 2016-11-16 44.471 314,554 +192,342 0.61% 13,988,401
2016-11-17 2016-11-15 42.824 122,212 +1,458 0.24% 5,233,549
2016-11-16 2016-11-14 43.647 120,754 -1,579 0.23% 5,270,557
2016-11-15 2016-11-11 42.824 122,333 -1,457 0.24% 5,238,731
2016-11-14 2016-11-10 44.471 123,790 -3,522 0.24% 5,505,014
2016-11-11 2016-11-09 44.471 127,312 -123,250 0.25% 5,661,640
2016-11-10 2016-11-08 42.000 250,562 -33,271 0.48% 10,523,604
2016-11-08 2016-11-04 50.235 283,833 +971 0.55% 14,258,434
2016-11-07 2016-11-03 51.882 282,862 -971 0.54% 14,675,546
2016-11-04 2016-11-02 52.706 283,833 +243 0.55% 14,959,669
2016-11-02 2016-10-31 51.882 283,590 -972 0.55% 14,713,316
2016-11-01 2016-10-28 52.706 284,562 -1,457 0.55% 14,998,091
2016-10-27 2016-10-25 55.176 286,019 +850 0.55% 15,781,519
2016-10-26 2016-10-24 56.000 285,169 +1,215 0.55% 15,969,464
2016-10-25 2016-10-20 53.529 283,954 -2,429 0.55% 15,199,891
2016-10-24 2016-10-19 53.529 286,383 -364 0.55% 15,329,914
2016-10-20 2016-10-18 55.176 286,747 -729 0.55% 15,821,687
2016-10-19 2016-10-17 54.353 287,476 -121 0.55% 15,625,166
2016-10-18 2016-10-14 55.176 287,597 -61,200 0.55% 15,868,587
2016-10-17 2016-10-13 54.353 348,797 +53,550 0.67% 18,958,143
2016-10-14 2016-10-12 55.176 295,247 +3,400 0.57% 16,290,687
2016-10-13 2016-10-11 57.647 291,847 +2,307 0.56% 16,824,121
2016-10-12 2016-10-07 52.706 289,540 -607 0.56% 15,260,461
2016-10-11 2016-10-06 54.353 290,147 -19,307 0.56% 15,770,343
2016-10-07 2016-10-05 56.000 309,454 +41,285 0.60% 17,329,424
2016-10-06 2016-10-04 47.765 268,169 +729 0.52% 12,809,013
2016-10-05 2016-10-03 44.471 267,440 +92,528 0.51% 11,893,214
2016-10-04 2016-09-30 43.647 174,912 -485 0.34% 7,634,394
2016-10-03 2016-09-29 45.294 175,397 -212,500 0.34% 7,944,452
2016-09-29 2016-09-27 45.294 387,897 -1,215 0.75% 17,569,452
2016-09-28 2016-09-26 43.647 389,112 -4,492 0.75% 16,983,594
2016-09-27 2016-09-23 44.471 393,604 -16,029 0.76% 17,503,801
2016-09-26 2016-09-22 45.294 409,633 -1,943 0.79% 18,553,965
2016-09-23 2016-09-21 44.471 411,576 -5,343 0.79% 18,303,027
2016-09-21 2016-09-19 39.200 416,919 -2,064 0.80% 16,343,225
2016-09-20 2016-09-15 39.859 418,983 +364 0.81% 16,700,169
2016-09-15 2016-09-13 40.518 418,619 -2,428 0.81% 16,961,457
2016-09-14 2016-09-12 41.012 421,047 +29,641 0.81% 17,267,880
2016-09-13 2016-09-09 42.824 391,406 +3,886 0.75% 16,761,386
2016-09-09 2016-09-07 42.000 387,520 +1,578 0.75% 16,275,840
2016-09-08 2016-09-06 42.824 385,942 -121 0.74% 16,527,399
2016-09-07 2016-09-05 37.553 386,063 +486 0.74% 14,497,801
2016-09-06 2016-09-02 37.882 385,577 -3,400 0.74% 14,606,564
2016-09-05 2016-09-01 39.859 388,977 -243 0.75% 15,504,166
2016-09-02 2016-08-31 41.176 389,220 -2,915 0.75% 16,026,706
2016-08-31 2016-08-29 42.000 392,135 +15,106 0.75% 16,469,670
2016-08-30 2016-08-26 42.000 377,029 -1,214 0.73% 15,835,218
2016-08-25 2016-08-23 42.000 378,243 -608 0.73% 15,886,206
2016-08-24 2016-08-22 42.000 378,851 -1,335 0.73% 15,911,742
2016-08-23 2016-08-19 42.824 380,186 +473 0.73% 16,280,906
2016-08-22 2016-08-18 42.824 379,713 +1,215 0.73% 16,260,651
2016-08-18 2016-08-16 42.824 378,498 +1,335 0.73% 16,208,620
2016-08-17 2016-08-15 42.824 377,163 +486 0.73% 16,151,451
2016-08-12 2016-08-10 42.000 376,677 +1,214 0.73% 15,820,434
2016-08-10 2016-08-08 42.000 375,463 +1,822 0.72% 15,769,446
2016-08-09 2016-08-05 42.000 373,641 +121 0.72% 15,692,922
2016-08-08 2016-08-04 42.000 373,520 -121 0.72% 15,687,840
2016-08-05 2016-08-03 39.859 373,641 +121 0.72% 14,892,891
2016-08-03 2016-07-29 42.000 373,520 +47,471 0.72% 15,687,840
2016-07-25 2016-07-21 44.471 326,049 +1,093 0.63% 14,499,591
2016-07-20 2016-07-18 42.824 324,956 -873 0.63% 13,915,763
2016-07-19 2016-07-15 43.647 325,829 +4,250 0.63% 14,221,478
2016-07-18 2016-07-14 43.647 321,579 +4,129 0.62% 14,035,978
2016-07-15 2016-07-13 42.824 317,450 +4,007 0.61% 13,594,329
2016-07-14 2016-07-12 42.824 313,443 +7,043 0.60% 13,422,736
2016-07-13 2016-07-11 43.647 306,400 -243 0.59% 13,373,459
2016-07-08 2016-07-06 44.471 306,643 -243 0.59% 13,636,595
2016-07-07 2016-07-05 44.471 306,886 -243 0.59% 13,647,401
2016-07-04 2016-06-29 43.647 307,129 -607 0.59% 13,405,278
2016-06-29 2016-06-27 45.294 307,736 -364 0.59% 13,938,631
2016-06-28 2016-06-24 44.471 308,100 -16,697 0.59% 13,701,388
2016-06-22 2016-06-20 46.941 324,797 -1,335 0.63% 15,246,353
2016-06-21 2016-06-17 46.118 326,132 -7,529 0.63% 15,040,440
2016-06-20 2016-06-16 46.941 333,661 -18,821 0.64% 15,662,440
2016-06-17 2016-06-15 47.765 352,482 -1,093 0.68% 16,836,199
2016-06-15 2016-06-13 46.118 353,575 -486 0.68% 16,306,047
2016-06-06 2016-06-02 47.765 354,061 -1,457 0.68% 16,911,620
2016-06-03 2016-06-01 49.412 355,518 -1,336 0.68% 17,566,772
2016-06-02 2016-05-31 47.765 356,854 -850 0.69% 17,045,026
2016-06-01 2016-05-30 49.412 357,704 -3,035 0.69% 17,674,786
2016-05-31 2016-05-27 49.412 360,739 +12,871 0.69% 17,824,751
2016-05-19 2016-05-17 46.941 347,868 -121 0.67% 16,329,333
2016-05-11 2016-05-09 51.882 347,989 -608 0.67% 18,054,488
2016-05-10 2016-05-06 51.882 348,597 -1,457 0.67% 18,086,033
2016-05-09 2016-05-05 52.706 350,054 -850 0.67% 18,449,905
2016-04-19 2016-04-15 51.882 350,904 -2,064 0.68% 18,205,725
2016-04-15 2016-04-13 51.059 352,968 +1,214 0.68% 18,022,131
2016-04-05 2016-03-31 51.882 351,754 -28,050 0.68% 18,249,825
2016-04-01 2016-03-30 51.059 379,804 +9,350 0.73% 19,392,345
2016-03-31 2016-03-29 50.235 370,454 +55,979 0.72% 18,609,866
2016-03-30 2016-03-24 49.412 314,475 -1,214 0.61% 15,538,765
2016-03-23 2016-03-21 48.588 315,689 -243 0.61% 15,338,771
2016-03-22 2016-03-18 47.765 315,932 -122 0.61% 15,090,399
2016-03-21 2016-03-17 46.941 316,054 -3,035 0.61% 14,835,947
2016-03-18 2016-03-16 48.588 319,089 -4,858 0.62% 15,503,971
2016-03-17 2016-03-15 50.235 323,947 -121 0.63% 16,273,573
2016-03-16 2016-03-14 51.882 324,068 -850 0.63% 16,813,410
2016-03-15 2016-03-11 49.412 324,918 -2,429 0.63% 16,054,772
2016-03-14 2016-03-10 44.471 327,347 +1,943 0.63% 14,557,314
2016-03-11 2016-03-09 45.294 325,404 +972 0.63% 14,738,887
2016-03-10 2016-03-08 46.118 324,432 -729 0.63% 14,962,040
2016-03-09 2016-03-07 46.941 325,161 -121 0.63% 15,263,440
2016-03-08 2016-03-04 42.824 325,282 -972 0.63% 13,929,723
2016-03-07 2016-03-03 42.000 326,254 -121 0.63% 13,702,668
2016-03-04 2016-03-02 42.000 326,375 +1,214 0.63% 13,707,750
2016-03-03 2016-03-01 39.529 325,161 -789 0.63% 12,853,423
2016-03-02 2016-02-29 39.859 325,950 +728 0.63% 12,991,984
2016-03-01 2016-02-26 40.518 325,222 -728 0.63% 13,177,230
2016-02-25 2016-02-23 42.000 325,950 +728 0.63% 13,689,900
2016-02-23 2016-02-19 40.682 325,222 -121 0.63% 13,230,796
2016-02-22 2016-02-18 41.176 325,343 -463,153 0.63% 13,396,476
2016-02-19 2016-02-17 39.200 788,496 +463,517 1.52% 30,909,043
2016-02-18 2016-02-16 38.376 324,979 -1,335 0.63% 12,471,547
2016-02-17 2016-02-15 38.706 326,314 +1,942 0.63% 12,630,271
2016-02-16 2016-02-12 38.706 324,372 +1,579 0.63% 12,555,104
2016-02-15 2016-02-11 40.353 322,793 -607 0.62% 13,025,647
2016-02-12 2016-02-05 42.000 323,400 +607 0.62% 13,582,800
2016-02-11 2016-02-04 43.647 322,793 -460,171 0.62% 14,088,965
2016-02-05 2016-02-03 44.471 782,964 -607 1.51% 34,818,870
2016-02-03 2016-02-01 44.471 783,571 -1,093 1.51% 34,845,863
2016-02-02 2016-01-29 43.647 784,664 +243 1.51% 34,248,276
2016-01-27 2016-01-25 43.647 784,421 -1,821 1.51% 34,237,670
2016-01-26 2016-01-22 42.000 786,242 +2,064 1.52% 33,022,164
2016-01-25 2016-01-21 39.529 784,178 +4,007 1.51% 30,998,095
2016-01-22 2016-01-20 42.824 780,171 +3,400 1.51% 33,409,676
2016-01-21 2016-01-19 45.294 776,771 -1,821 1.50% 35,183,157
2016-01-20 2016-01-18 44.471 778,592 +5,221 1.50% 34,624,444
2016-01-18 2016-01-14 49.412 773,371 -850 1.49% 38,213,626
2016-01-15 2016-01-13 49.412 774,221 -1,821 1.49% 38,255,626
2016-01-14 2016-01-12 48.588 776,042 +1,457 1.50% 37,706,511
2016-01-13 2016-01-11 49.412 774,585 +971 1.50% 38,273,612
2016-01-12 2016-01-08 52.706 773,614 -728 1.49% 40,774,008
2016-01-11 2016-01-07 51.882 774,342 +2,428 1.49% 40,174,685
2016-01-08 2016-01-06 56.824 771,914 +486 1.49% 43,862,878
2016-01-07 2016-01-05 56.824 771,428 -1,578 1.49% 43,835,262
2016-01-06 2016-01-04 56.824 773,006 +2,307 1.49% 43,924,929
2016-01-04 2015-12-29 60.941 770,699 -243 1.49% 46,967,304
2015-12-29 2015-12-24 58.471 770,942 -122 1.49% 45,077,432
2015-12-28 2015-12-22 57.647 771,064 -728 1.49% 44,449,572
2015-12-23 2015-12-21 55.176 771,792 -486 1.49% 42,584,759
2015-12-22 2015-12-18 56.824 772,278 +243 1.49% 43,883,562
2015-12-21 2015-12-17 58.471 772,035 +729 1.49% 45,141,341
2015-12-18 2015-12-16 57.647 771,306 -3,643 1.49% 44,463,522
2015-12-16 2015-12-14 54.353 774,949 -9,229 1.50% 42,120,757
2015-12-15 2015-12-11 55.176 784,178 +1,700 1.51% 43,268,174
2015-12-14 2015-12-10 56.000 782,478 -1,578 1.51% 43,818,768
2015-12-11 2015-12-09 58.471 784,056 +372,256 1.51% 45,844,216
2015-12-10 2015-12-08 59.294 411,800 +3,400 0.79% 24,417,318
2015-12-09 2015-12-07 60.118 408,400 -243 0.79% 24,552,047
2015-12-07 2015-12-03 60.118 408,643 +486 0.79% 24,566,656
2015-12-04 2015-12-02 60.941 408,157 -607 0.79% 24,873,568
2015-12-03 2015-12-01 61.765 408,764 +121 0.79% 25,247,188
2015-12-02 2015-11-30 61.765 408,643 +607 0.79% 25,239,715
2015-11-20 2015-11-18 64.235 408,036 +90,950 0.79% 26,210,312
2015-11-19 2015-11-17 65.882 317,086 -243 0.61% 20,890,372
2015-11-18 2015-11-16 65.059 317,329 -5,828 0.61% 20,645,051
2015-11-16 2015-11-12 69.176 323,157 -9,957 0.62% 22,354,861
2015-11-11 2015-11-09 69.176 333,114 -1,579 0.64% 23,043,651
2015-11-10 2015-11-06 69.176 334,693 -243 0.65% 23,152,880
2015-11-09 2015-11-05 70.000 334,936 -1,093 0.65% 23,445,520
2015-11-06 2015-11-04 68.353 336,029 -2,671 0.65% 22,968,570
2015-11-05 2015-11-03 67.529 338,700 -6,557 0.65% 22,872,212
2015-11-04 2015-11-02 67.529 345,257 -5,829 0.67% 23,315,002
2015-11-03 2015-10-30 70.000 351,086 -607 0.68% 24,576,020
2015-11-02 2015-10-29 72.471 351,693 +13,114 0.68% 25,487,399
2015-10-30 2015-10-28 73.294 338,579 +8,136 0.65% 24,815,849
2015-10-29 2015-10-27 65.059 330,443 -364 0.64% 21,498,233
2015-10-28 2015-10-26 63.412 330,807 -33,515 0.64% 20,977,056
2015-10-27 2015-10-23 65.059 364,322 +729 0.70% 23,702,361
2015-10-26 2015-10-22 65.059 363,593 -4,857 0.70% 23,654,933
2015-10-23 2015-10-20 67.529 368,450 -972 0.71% 24,881,212
2015-10-22 2015-10-19 66.706 369,422 -485 0.71% 24,642,620
2015-10-20 2015-10-16 67.529 369,907 +2,671 0.71% 24,979,602
2015-10-19 2015-10-15 70.000 367,236 +31,572 0.71% 25,706,520
2015-10-16 2015-10-14 60.941 335,664 -608 0.65% 20,455,759
2015-10-15 2015-10-13 61.765 336,272 +2,308 0.65% 20,769,741
2015-10-14 2015-10-12 61.765 333,964 -2,065 0.64% 20,627,188
2015-10-13 2015-10-09 61.765 336,029 -1,578 0.65% 20,754,732
2015-10-12 2015-10-08 61.765 337,607 +3,643 0.65% 20,852,197
2015-10-08 2015-10-06 60.118 333,964 -2,793 0.64% 20,077,130
2015-10-07 2015-10-05 56.824 336,757 -230,659 0.65% 19,135,721
2015-10-06 2015-10-02 56.824 567,416 +234,180 1.10% 32,242,580
2015-10-02 2015-09-29 56.000 333,236 -60,714 0.64% 18,661,216
2015-09-25 2015-09-23 57.647 393,950 -3,400 0.76% 22,710,059
2015-09-24 2015-09-22 58.471 397,350 -2,429 0.77% 23,233,288
2015-09-23 2015-09-21 58.471 399,779 +486 0.77% 23,375,313
2015-09-22 2015-09-18 58.471 399,293 +1,821 0.77% 23,346,897
2015-09-21 2015-09-17 56.824 397,472 +2,308 0.77% 22,585,762
2015-09-18 2015-09-16 57.647 395,164 -729 0.76% 22,780,042
2015-09-16 2015-09-14 56.000 395,893 +1,821 0.76% 22,170,008
2015-09-14 2015-09-10 52.706 394,072 -231,496 0.76% 20,769,912
2015-09-10 2015-09-08 49.412 625,568 +850 1.21% 30,910,419
2015-09-08 2015-09-04 47.765 624,718 +227,611 1.21% 29,839,472
2015-09-07 2015-09-02 50.235 397,107 -228,254 0.77% 19,948,787
2015-08-28 2015-08-26 48.588 625,361 +230,804 1.21% 30,385,187
2015-08-26 2015-08-24 47.765 394,557 +3,035 0.76% 18,845,899
2015-08-25 2015-08-21 52.706 391,522 +608 0.76% 20,635,512
2015-08-18 2015-08-14 63.412 390,914 +5,342 0.75% 24,788,547
2015-08-17 2015-08-13 63.412 385,572 +16,758 0.74% 24,449,801
2015-08-14 2015-08-12 62.588 368,814 +30,842 0.71% 23,083,417
2015-08-13 2015-08-11 65.882 337,972 +12,265 0.65% 22,266,391
2015-08-05 2015-08-03 60.118 325,707 -133,135 0.63% 19,580,738
2015-08-04 2015-07-31 64.235 458,842 +8,379 0.89% 29,473,851
2015-07-21 2015-07-17 70.000 450,463 +42,974 0.87% 31,532,410
2015-07-14 2015-07-10 65.882 407,489 +96,232 0.79% 26,846,334
2015-07-09 2015-07-07 56.824 311,257 -12,143 0.60% 17,686,721
2015-06-22 2015-06-18 95.529 323,400 +5,343 0.62% 30,894,212
2015-06-19 2015-06-17 95.529 318,057 +40,314 0.61% 30,383,798
2015-06-15 2015-06-11 102.118 277,743 +5,519 0.54% 28,362,462
2015-06-10 2015-06-08 100.471 272,224 +3,036 0.53% 27,350,505
2015-06-09 2015-06-05 97.176 269,188 +3,036 0.52% 26,158,740
2015-06-05 2015-06-03 102.118 266,152 +6,071 0.51% 27,178,816
2015-06-04 2015-06-02 108.706 260,081 -607 0.50% 28,272,335
2015-06-03 2015-06-01 110.353 260,688 -364 0.50% 28,767,688
2015-06-02 2015-05-29 113.235 261,052 +6,193 0.50% 29,560,300
2015-06-01 2015-05-28 114.876 254,859 -927 0.49% 29,277,281
2015-05-29 2015-05-27 116.517 255,786 -37,000 0.50% 29,803,539
2015-05-28 2015-05-26 116.517 292,786 -44,726 0.57% 34,114,686
2015-05-27 2015-05-22 113.235 337,512 -77,144 0.65% 38,218,271
2015-05-26 2015-05-21 118.159 414,656 -12,382 0.80% 48,995,159
2015-05-21 2015-05-19 114.876 427,038 -91,951 0.83% 49,056,582
2015-05-20 2015-05-18 116.517 518,989 -23,521 1.01% 60,471,289
2015-05-19 2015-05-15 119.800 542,510 -609 1.05% 64,992,513
2015-05-15 2015-05-13 128.005 543,119 -5,484 1.05% 69,522,010
2015-05-14 2015-05-12 129.646 548,603 -59,423 1.06% 71,124,298
2015-05-04 2015-04-29 128.005 608,026 +121,870 1.18% 77,830,438
2015-04-29 2015-04-27 126.364 486,156 -25,592 0.94% 61,432,628
2015-04-17 2015-04-15 119.800 511,748 -18,890 0.99% 61,307,236
2015-04-13 2015-04-09 131.287 530,638 +13,635 1.03% 69,666,029
2015-04-10 2015-04-08 124.723 517,003 +30,906 1.00% 64,482,130
2015-04-09 2015-04-02 121.441 486,097 +6,094 0.94% 59,031,984
2015-04-08 2015-04-01 114.876 480,003 +12,309 0.93% 55,141,010
2015-04-02 2015-03-31 106.671 467,694 +18,889 0.91% 49,889,354
2015-03-31 2015-03-27 103.389 448,805 +20,475 0.87% 46,401,387
2015-03-30 2015-03-26 105.030 428,330 +3,534 0.83% 44,987,431
2015-03-27 2015-03-25 101.748 424,796 +34,629 0.82% 43,221,997
2015-03-24 2015-03-20 91.901 390,167 -1,915 0.76% 35,856,780
2015-03-23 2015-03-19 95.183 392,082 +123,396 0.76% 37,319,655
2015-03-20 2015-03-18 91.901 268,686 -145,896 0.52% 24,692,541
2015-03-19 2015-03-17 91.901 414,582 -3,168 0.80% 38,100,545
2015-03-18 2015-03-16 91.901 417,750 +146,505 0.81% 38,391,688
2015-03-16 2015-03-12 91.901 271,245 -6,094 0.53% 24,927,716
2015-03-04 2015-03-02 93.542 277,339 +26,446 0.54% 25,942,900
2015-03-03 2015-02-27 95.183 250,893 +122 0.49% 23,880,821
2015-02-23 2015-02-16 88.619 250,771 -223,979 0.49% 22,223,057
2015-01-28 2015-01-26 98.465 474,750 -609 0.92% 46,746,483
2015-01-26 2015-01-22 98.465 475,359 -170,960 0.92% 46,806,449
2015-01-19 2015-01-15 103.389 646,319 +170,960 1.25% 66,822,111
2015-01-14 2015-01-12 101.748 475,359 -179,363 0.92% 48,366,664
2015-01-12 2015-01-08 98.465 654,722 -609 1.27% 64,467,512
2015-01-07 2015-01-05 95.183 655,331 +170,959 1.27% 62,376,561
2015-01-02 2014-12-29 96.824 484,372 -179,368 0.94% 46,899,020
2014-12-30 2014-12-24 98.465 663,740 -16,209 1.29% 65,355,473
2014-12-23 2014-12-19 91.901 679,949 +4,144 1.31% 62,488,067
2014-12-22 2014-12-18 91.901 675,805 -13,772 1.30% 62,107,228
2014-12-19 2014-12-17 96.824 689,577 +170,960 1.33% 66,767,867
2014-12-16 2014-12-12 105.030 518,617 -170,960 1.00% 54,470,260
2014-12-15 2014-12-11 108.312 689,577 +186,194 1.33% 74,689,478
2014-12-12 2014-12-10 106.671 503,383 -12,066 0.97% 53,696,332
2014-12-08 2014-12-04 105.030 515,449 +3,656 1.00% 54,137,525
2014-12-02 2014-11-28 114.876 511,793 -3,046 0.99% 58,792,930
2014-12-01 2014-11-27 119.800 514,839 -3,656 0.99% 61,677,537
2014-11-28 2014-11-26 128.005 518,495 +60,935 1.00% 66,370,012
2014-11-27 2014-11-25 126.364 457,560 -18,598 0.88% 57,819,123
2014-11-26 2014-11-24 128.005 476,158 -365 0.92% 60,950,660
2014-11-25 2014-11-21 126.364 476,523 +3,412 0.92% 60,215,364
2014-11-24 2014-11-20 124.723 473,111 +2,675 0.91% 59,007,791
2014-11-21 2014-11-19 128.005 470,436 +223,979 0.91% 60,218,214
2014-11-20 2014-11-18 129.646 246,457 -572,059 0.48% 31,952,215
2014-11-17 2014-11-13 134.569 818,516 +244 1.58% 110,147,272
2014-11-07 2014-11-05 142.775 818,272 -105,540 1.58% 116,828,732
2014-11-06 2014-11-04 132.928 923,812 +14,259 1.79% 122,800,841
2014-11-05 2014-11-03 132.928 909,553 +83,199 1.76% 120,905,415
2014-10-29 2014-10-27 132.928 826,354 -2,803 1.72% 109,845,906
2014-10-23 2014-10-21 137.852 829,157 +6,692 1.72% 114,300,671
2014-10-22 2014-10-20 134.569 822,465 +9,841 1.71% 110,678,687
2014-10-20 2014-10-16 142.775 812,624 -27,325 1.69% 116,022,340
2014-10-17 2014-10-15 139.493 839,949 -60,935 1.75% 117,166,799
2014-10-15 2014-10-13 139.493 900,884 -31,686 1.87% 125,666,790
2014-10-14 2014-10-10 126.364 932,570 -157,067 1.94% 117,843,298
2014-10-13 2014-10-09 129.646 1,089,637 +7,922 2.27% 141,267,303
2014-10-10 2014-10-08 131.287 1,081,715 -24,374 2.25% 142,015,439
2014-10-09 2014-10-07 116.517 1,106,089 -6,094 2.30% 128,878,699
2014-09-30 2014-09-26 113.235 1,112,183 +28,031 2.31% 125,938,369
2014-09-26 2014-09-24 106.671 1,084,152 +22,406 2.26% 115,647,501
2014-09-25 2014-09-23 106.671 1,061,746 -609 2.21% 113,257,432
2014-09-24 2014-09-22 106.671 1,062,355 +53,275 2.21% 113,322,395
2014-09-23 2014-09-19 108.312 1,009,080 +138,078 2.10% 109,295,494
2014-09-22 2014-09-18 106.671 871,002 -6,581 1.81% 92,910,593
2014-09-04 2014-09-02 116.517 877,583 +2,438 1.83% 102,253,757
2014-09-02 2014-08-29 111.594 875,145 +5,971 1.82% 97,661,109
2014-09-01 2014-08-28 111.594 869,174 +610 1.81% 96,994,780
2014-08-28 2014-08-26 116.517 868,564 -975 1.81% 101,202,886
2014-08-26 2014-08-22 116.517 869,539 +170,959 1.81% 101,316,490
2014-08-22 2014-08-20 111.594 698,580 +975 1.45% 77,957,478
2014-08-18 2014-08-14 106.671 697,605 +9,384 1.45% 74,414,174
2014-08-15 2014-08-13 108.312 688,221 +1,463 1.43% 74,542,607
2014-08-14 2014-08-12 108.312 686,758 +122 1.43% 74,384,147
2014-08-12 2014-08-08 98.465 686,636 -2,316 1.43% 67,609,939
2014-08-07 2014-08-05 103.389 688,952 +487 1.45% 71,229,884
2014-08-01 2014-07-30 109.953 688,465 +709 1.45% 75,698,869
2014-07-29 2014-07-25 108.312 687,756 -6,703 1.45% 74,492,242
2014-07-25 2014-07-23 113.235 694,459 +6,093 1.46% 78,637,269
2014-07-17 2014-07-15 111.594 688,366 -243,740 1.45% 76,817,655
2014-07-16 2014-07-14 113.235 932,106 -1,218 1.97% 105,547,297
2014-07-10 2014-07-08 111.594 933,324 -15,112 1.97% 104,153,548
2014-07-03 2014-06-30 121.441 948,436 +18,768 2.00% 115,178,779
2014-07-02 2014-06-27 121.441 929,668 -610 1.97% 112,899,579
2014-06-24 2014-06-20 113.235 930,278 -19,011 1.98% 105,340,303
2014-06-11 2014-06-09 132.928 949,289 +30,467 2.02% 126,187,457
2014-06-06 2014-06-04 132.928 918,822 -34,124 1.95% 122,137,528
2014-06-05 2014-06-03 113.235 952,946 +43 2.02% 107,907,121
2014-06-04 2014-05-30 114.483 952,903 +6,094 2.02% 109,090,740
2014-06-03 2014-05-29 109.576 946,809 -3,333 2.01% 103,747,666
2014-05-30 2014-05-28 114.483 950,142 +19,200 2.01% 108,774,654
2014-05-28 2014-05-26 107.941 930,942 -23 1.98% 100,486,499
2014-05-21 2014-05-19 111.212 930,965 +19,077 1.98% 103,534,102
2014-05-20 2014-05-16 98.128 911,888 +366,868 1.94% 89,481,634
2014-05-16 2014-05-14 101.399 545,020 +7,582 1.16% 55,264,378
2014-05-13 2014-05-09 86.680 537,438 +4,549 1.15% 46,584,924
2014-05-12 2014-05-08 91.586 532,889 -2 1.14% 48,805,182
2014-05-09 2014-05-07 88.315 532,891 +12,229 1.14% 47,062,316
2014-05-05 2014-04-30 91.586 520,662 -18,490 1.11% 47,685,360
2014-04-30 2014-04-28 99.763 539,152 -41,823 1.15% 53,787,605
2014-04-25 2014-04-23 117.753 580,975 +3,447 1.24% 68,411,812
2014-04-24 2014-04-22 107.941 577,528 -245 1.23% 62,338,756
2014-04-23 2014-04-17 111.212 577,773 -19,688 1.23% 64,255,056
2014-04-22 2014-04-16 111.212 597,461 -31,429 1.28% 66,444,590
2014-04-17 2014-04-15 109.576 628,890 +35,953 1.34% 68,911,332
2014-04-16 2014-04-14 112.847 592,937 -23,381 1.27% 66,911,197
2014-04-15 2014-04-11 117.753 616,318 +67,626 1.32% 72,573,572
2014-04-14 2014-04-10 121.024 548,692 -5,735 1.17% 66,405,110
2014-04-11 2014-04-09 122.660 554,427 -46,347 1.18% 68,005,931
2014-04-10 2014-04-08 124.295 600,774 -471,915 1.28% 74,673,391
2014-04-09 2014-04-07 122.660 1,072,689 -25,069 2.29% 131,575,868
2014-04-08 2014-04-04 129.202 1,097,758 -25,314 2.34% 141,832,205
2014-04-07 2014-04-03 130.837 1,123,072 -29,594 2.40% 146,939,562
2014-04-04 2014-04-02 127.566 1,152,666 -24,091 2.46% 147,041,268
2014-04-03 2014-04-01 127.566 1,176,757 -15,164 2.51% 150,114,466
2014-04-02 2014-03-31 116.118 1,191,921 -24,703 2.55% 138,403,468
2014-04-01 2014-03-28 114.483 1,216,624 -23,479 2.60% 139,282,186
2014-03-31 2014-03-27 112.847 1,240,103 -44,391 2.65% 139,941,976
2014-03-28 2014-03-26 122.660 1,284,494 -24,458 2.75% 157,555,837
2014-03-27 2014-03-25 119.389 1,308,952 -22,379 2.81% 156,274,362
2014-03-26 2014-03-24 137.379 1,331,331 -23,602 2.85% 182,896,959
2014-03-25 2014-03-21 139.014 1,354,933 -24,947 2.90% 188,355,324
2014-03-24 2014-03-20 140.650 1,379,880 -26,170 2.96% 194,080,063
2014-03-21 2014-03-19 142.285 1,406,050 -23,846 3.01% 200,060,418
2014-03-18 2014-03-14 139.014 1,429,896 -67,504 3.06% 198,776,267
2014-03-14 2014-03-12 143.921 1,497,400 +25,436 3.21% 215,507,136
2014-03-13 2014-03-11 155.369 1,471,964 +53,318 3.15% 228,697,779
2014-03-12 2014-03-10 145.556 1,418,646 +93,796 3.04% 206,492,935
2014-03-11 2014-03-07 147.192 1,324,850 +37,665 2.84% 195,007,077
2014-03-10 2014-03-06 119.389 1,287,185 -61,144 2.76% 153,675,624
2014-03-07 2014-03-05 124.295 1,348,329 -1,223 2.89% 167,590,973
2014-03-05 2014-03-03 122.660 1,349,552 -140,633 2.89% 165,535,841
2014-03-04 2014-02-28 116.118 1,490,185 +16,509 3.19% 173,037,284
2014-03-03 2014-02-27 116.118 1,473,676 +57,965 3.16% 171,120,292
2014-02-27 2014-02-25 117.753 1,415,711 +3,057 3.04% 166,704,858
2014-02-26 2014-02-24 124.295 1,412,654 +94,408 3.03% 175,586,269
2014-02-25 2014-02-21 122.660 1,318,246 -79,488 2.83% 161,695,852
2014-02-24 2014-02-20 125.931 1,397,734 -89,394 3.00% 176,017,727
2014-02-13 2014-02-11 129.202 1,487,128 +9,172 3.19% 192,139,473
2014-01-28 2014-01-24 114.483 1,477,956 -245 3.18% 169,200,132
2014-01-21 2014-01-17 125.931 1,478,201 +3,057 3.18% 186,150,999
2014-01-13 2014-01-09 86.680 1,475,144 +857 3.17% 127,864,929
2014-01-09 2014-01-07 85.044 1,474,287 -857 3.17% 125,379,500
2014-01-03 2013-12-31 81.773 1,475,144 +24,948 3.17% 120,627,291
2013-12-04 2013-12-02 57.241 1,450,196 +25,313 3.13% 83,011,049
2013-11-26 2013-11-22 46.611 1,424,883 -3,546 3.07% 66,414,853
2013-11-19 2013-11-15 46.611 1,428,429 -1,223 3.12% 66,580,135
2013-11-18 2013-11-14 40.232 1,429,652 -1,223 3.12% 57,518,374
2013-10-16 2013-10-11 31.728 1,430,875 -2,446 3.14% 45,398,822
2013-10-09 2013-10-07 29.765 1,433,321 -36,686 3.14% 42,663,453
2013-09-19 2013-09-17 18.481 1,470,007 -245 3.22% 27,166,832
2013-09-17 2013-09-13 18.808 1,470,252 -6,114 3.22% 27,652,269
2013-09-12 2013-09-10 16.845 1,476,366 -47,033 3.24% 24,869,807
2013-09-11 2013-09-09 16.518 1,523,399 -27,344 3.34% 25,163,798
2013-09-10 2013-09-06 16.845 1,550,743 -67,308 3.40% 26,122,709
2013-09-09 2013-09-05 16.845 1,618,051 -40,527 3.55% 27,256,531
2013-09-06 2013-09-04 16.845 1,658,578 -12,424 3.64% 27,939,220
2013-09-05 2013-09-03 16.682 1,671,002 -19,469 3.66% 27,875,219
2013-09-04 2013-09-02 16.682 1,690,471 -26,219 3.71% 28,199,996
2013-09-03 2013-08-30 16.682 1,716,690 -11,324 3.76% 28,637,375
2013-09-02 2013-08-29 16.845 1,728,014 -16,362 3.79% 29,108,889
2013-08-30 2013-08-28 16.682 1,744,376 -28,885 3.82% 29,099,225
2013-08-29 2013-08-27 16.845 1,773,261 -43,535 3.89% 29,871,088
2013-08-28 2013-08-26 17.172 1,816,796 -38,668 3.98% 31,198,709
2013-08-27 2013-08-23 17.336 1,855,464 -74,327 4.07% 32,166,185
2013-08-26 2013-08-22 17.990 1,929,791 -276,154 4.23% 34,717,154
2013-08-23 2013-08-21 17.499 2,205,945 -371,124 4.84% 38,602,872
2013-08-22 2013-08-20 16.355 2,577,069 -52,756 5.65% 42,147,052
2013-08-21 2013-08-19 16.682 2,629,825 -42,825 5.76% 43,870,055
2013-08-20 2013-08-16 16.518 2,672,650 -45,419 5.86% 44,147,348
2013-08-19 2013-08-15 16.682 2,718,069 -64,495 5.96% 45,342,118
2013-08-15 2013-08-12 16.518 2,782,564 -245,851 6.10% 45,962,928
2013-08-13 2013-08-09 16.682 3,028,415 -61,511 6.64% 50,519,229
2013-08-12 2013-08-08 16.845 3,089,926 -34,853 6.77% 52,050,686
2013-08-09 2013-08-07 17.172 3,124,779 -10,639 6.85% 53,659,888
2013-08-08 2013-08-06 17.663 3,135,418 -91,105 6.87% 55,380,944
2013-08-07 2013-08-05 18.481 3,226,523 -70,317 7.07% 59,628,566
2013-08-06 2013-08-02 17.827 3,296,840 -22,721 7.23% 58,771,330
2013-08-05 2013-08-01 17.827 3,319,561 -12,229 7.28% 59,176,368
2013-08-02 2013-07-31 17.827 3,331,790 -13,770 7.30% 59,394,369
2013-08-01 2013-07-30 17.827 3,345,560 -19,884 7.33% 59,639,841
2013-07-31 2013-07-29 17.663 3,365,444 -7,753 7.38% 59,443,898
2013-07-30 2013-07-26 17.990 3,373,197 -68,727 7.39% 60,684,188
2013-07-29 2013-07-25 17.336 3,441,924 -41,236 7.54% 59,668,936
2013-07-26 2013-07-24 17.009 3,483,160 -16,900 7.63% 59,244,483
2013-07-25 2013-07-23 17.827 3,500,060 -27,687 7.67% 62,394,045
2013-07-24 2013-07-22 17.990 3,527,747 -7,753 7.73% 63,464,559
2013-07-23 2013-07-19 18.317 3,535,500 -13,745 7.75% 64,760,474
2013-07-22 2013-07-18 18.481 3,549,245 -20,765 7.78% 65,592,710
2013-07-19 2013-07-17 18.481 3,570,010 -13,550 7.83% 65,976,463
2013-07-18 2013-07-16 18.644 3,583,560 -20,104 7.85% 66,812,956
2013-07-17 2013-07-15 18.808 3,603,664 -7,753 7.90% 67,777,147
2013-07-16 2013-07-12 18.808 3,611,417 -23,333 7.92% 67,922,964
2013-07-15 2013-07-11 18.644 3,634,750 -43,462 7.97% 67,767,357
2013-07-12 2013-07-10 18.971 3,678,212 -24,751 8.06% 69,780,793
2013-07-11 2013-07-09 19.135 3,702,963 -14,870 8.12% 70,855,960
2013-07-10 2013-07-08 19.135 3,717,833 -12,229 8.15% 71,140,497
2013-07-09 2013-07-05 19.135 3,730,062 -2,715 8.18% 71,374,498
2013-07-08 2013-07-04 19.135 3,732,777 -7,117 8.18% 71,426,449
2013-07-05 2013-07-03 18.808 3,739,894 -4,574 8.20% 70,339,340
2013-07-04 2013-07-02 18.971 3,744,468 -3,106 8.21% 71,037,761
2013-07-03 2013-06-28 19.135 3,747,574 -12,082 8.21% 71,709,589
2013-07-02 2013-06-27 18.808 3,759,656 -5,185 8.24% 70,711,020
2013-06-28 2013-06-26 18.644 3,764,841 -21,181 8.25% 70,192,813
2013-06-27 2013-06-25 18.971 3,786,022 -13,354 8.30% 71,826,098
2013-06-25 2013-06-21 19.298 3,799,376 -7,484 8.33% 73,322,191
2013-06-24 2013-06-20 19.462 3,806,860 -14,724 8.34% 74,089,220
2013-06-21 2013-06-19 20.116 3,821,584 -11,715 8.38% 76,875,805
2013-06-19 2013-06-17 19.626 3,833,299 -13,574 8.40% 75,230,699
2013-06-18 2013-06-14 19.135 3,846,873 -3,057 8.43% 73,609,669
2013-06-17 2013-06-13 19.462 3,849,930 -5,846 8.44% 74,927,449
2013-06-14 2013-06-11 19.953 3,855,776 -831 8.45% 76,933,020
2013-06-13 2013-06-10 19.953 3,856,607 -3,058 8.45% 76,949,601
2013-06-11 2013-06-07 19.953 3,859,665 -2,421 8.46% 77,010,616
2013-06-10 2013-06-06 19.789 3,862,086 -10,321 8.47% 76,427,291
2013-06-07 2013-06-05 20.280 3,872,407 -6,751 8.49% 78,531,490
2013-06-06 2013-06-04 20.280 3,879,158 -12,082 8.50% 78,668,398
2013-06-05 2013-06-03 20.280 3,891,240 -15,848 8.53% 78,913,418
2013-06-04 2013-05-31 20.280 3,907,088 -25,143 8.56% 79,234,812
2013-06-03 2013-05-30 20.443 3,932,231 -8,805 8.62% 80,387,809
2013-05-31 2013-05-29 20.280 3,941,036 -28,542 8.64% 79,923,269
2013-05-30 2013-05-28 19.953 3,969,578 -14,406 8.70% 79,203,673
2013-05-29 2013-05-27 19.462 3,983,984 -9,979 8.73% 77,536,412
2013-05-28 2013-05-24 19.298 3,993,963 -12,840 8.75% 77,077,425
2013-05-27 2013-05-23 19.298 4,006,803 -21,963 8.78% 77,325,218
2013-05-24 2013-05-22 19.789 4,028,766 -18,148 8.83% 79,725,742
2013-05-22 2013-05-20 20.934 4,046,914 -21,425 8.87% 84,717,884
2013-05-20 2013-05-15 21.130 4,068,339 -44,440 8.92% 85,964,829
2013-05-16 2013-05-14 21.292 4,112,779 -81,974 9.01% 87,567,243
2013-05-15 2013-05-13 21.292 4,194,753 -20,607 9.07% 89,312,593
2013-05-14 2013-05-10 21.130 4,215,360 -7,961 9.11% 89,071,412
2013-05-13 2013-05-09 21.130 4,223,321 -9,870 9.13% 89,239,630
2013-05-10 2013-05-08 21.453 4,233,191 -11,233 9.15% 90,813,806
2013-05-09 2013-05-07 21.614 4,244,424 -16,764 9.18% 91,739,408
2013-05-08 2013-05-06 21.130 4,261,188 -16,764 9.21% 90,039,767
2013-05-07 2013-05-03 21.292 4,277,952 -10,986 9.25% 91,084,024
2013-05-06 2013-05-02 20.646 4,288,938 -5,555 9.27% 88,550,723
2013-05-03 2013-04-30 20.969 4,294,493 -17,557 9.28% 90,050,810
2013-05-02 2013-04-29 20.969 4,312,050 -2,505 9.32% 90,418,961
2013-04-30 2013-04-26 20.969 4,314,555 -9,895 9.33% 90,471,488
2013-04-29 2013-04-25 20.969 4,324,450 -22,120 9.35% 90,678,975
2013-04-26 2013-04-24 21.292 4,346,570 -12,771 9.40% 92,545,005
2013-04-23 2013-04-19 21.775 4,359,341 -6,200 9.42% 94,926,394
2013-04-05 2013-04-02 21.130 4,365,541 -6,199 9.45% 92,244,767
2013-03-14 2013-03-12 20.324 4,371,740 +12,399 9.46% 88,849,961
2013-03-12 2013-03-08 21.453 4,359,341 -6,200 9.44% 93,520,077
2013-03-11 2013-03-07 21.292 4,365,541 +9,300 9.45% 92,948,926
2013-01-25 2013-01-23 21.130 4,356,241 +4,287,569 9.43% 92,048,256
2012-12-21 2012-12-19 19.195 68,672 -1,240 0.15% 1,318,132
2012-11-30 2012-11-28 18.549 69,912 +66,487 0.15% 1,296,827
2012-11-05 2012-11-01 14.840 3,425 +597 0.01% 50,825
2012-09-17 2012-09-13 14.033 2,828 +2,828 0.01% 39,685
2007-06-26 2007-06-22 127.426 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top