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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.375 43,863 +0 0.03% 16,449
2025-10-13 2025-10-09 0.380 43,863 +0 0.03% 16,668
2025-10-10 2025-10-08 0.380 43,863 +0 0.03% 16,668
2025-10-09 2025-10-06 0.380 43,863 +0 0.03% 16,668
2025-10-08 2025-10-03 0.370 43,863 +0 0.03% 16,229
2025-10-06 2025-10-02 0.375 43,863 +0 0.03% 16,449
2025-10-03 2025-09-30 0.345 43,863 +0 0.03% 15,133
2025-10-02 2025-09-29 0.345 43,863 +0 0.03% 15,133
2025-09-30 2025-09-26 0.360 43,863 +0 0.03% 15,791
2025-09-29 2025-09-25 0.390 43,863 +0 0.03% 17,107
2025-09-26 2025-09-24 0.420 43,863 +0 0.03% 18,422
2025-09-25 2025-09-23 0.430 43,863 +0 0.03% 18,861
2025-09-24 2025-09-22 0.400 43,863 +0 0.03% 17,545
2025-09-23 2025-09-19 0.380 43,863 +0 0.03% 16,668
2025-09-22 2025-09-18 0.405 43,863 +0 0.03% 17,765
2025-09-19 2025-09-17 0.420 43,863 +0 0.03% 18,422
2025-09-18 2025-09-16 0.405 43,863 +0 0.03% 17,765
2025-09-17 2025-09-15 0.425 43,863 +0 0.03% 18,642
2025-09-16 2025-09-12 0.365 43,863 +0 0.03% 16,010
2025-09-15 2025-09-11 0.375 43,863 +0 0.03% 16,449
2025-09-12 2025-09-10 0.290 43,863 +0 0.03% 12,720
2025-09-11 2025-09-09 0.290 43,863 +0 0.03% 12,720
2025-09-10 2025-09-08 0.295 43,863 +0 0.03% 12,940
2025-09-09 2025-09-05 0.295 43,863 +0 0.03% 12,940
2025-09-08 2025-09-04 0.295 43,863 +0 0.03% 12,940
2025-09-05 2025-09-03 0.305 43,863 +0 0.03% 13,378
2025-09-04 2025-09-02 0.295 43,863 +0 0.03% 12,940
2025-09-03 2025-09-01 0.300 43,863 +0 0.03% 13,159
2025-09-02 2025-08-29 0.295 43,863 +0 0.03% 12,940
2025-09-01 2025-08-28 0.300 43,863 +0 0.03% 13,159
2025-08-29 2025-08-27 0.305 43,863 +0 0.03% 13,378
2025-08-28 2025-08-26 0.305 43,863 +0 0.03% 13,378
2025-08-27 2025-08-25 0.305 43,863 +0 0.03% 13,378
2025-08-26 2025-08-22 0.310 43,863 +0 0.03% 13,598
2025-08-25 2025-08-21 0.310 43,863 +0 0.03% 13,598
2025-08-22 2025-08-20 0.320 43,863 +0 0.03% 14,036
2025-08-21 2025-08-19 0.345 43,863 +0 0.03% 15,133
2025-08-20 2025-08-18 0.340 43,863 +0 0.03% 14,913
2025-08-19 2025-08-15 0.340 43,863 +0 0.03% 14,913
2025-08-18 2025-08-14 0.340 43,863 +0 0.03% 14,913
2025-08-15 2025-08-13 0.340 43,863 +0 0.03% 14,913
2025-08-14 2025-08-12 0.340 43,863 +0 0.03% 14,913
2025-08-13 2025-08-11 0.330 43,863 +0 0.03% 14,475
2025-08-12 2025-08-08 0.380 43,863 +0 0.03% 16,668
2025-08-11 2025-08-07 0.340 43,863 +0 0.03% 14,913
2025-08-08 2025-08-06 0.350 43,863 +0 0.03% 15,352
2025-08-07 2025-08-05 0.350 43,863 +0 0.03% 15,352
2025-08-06 2025-08-04 0.350 43,863 +0 0.03% 15,352
2025-08-05 2025-08-01 0.330 43,863 +0 0.03% 14,475
2025-08-04 2025-07-31 0.330 43,863 +0 0.03% 14,475
2025-08-01 2025-07-30 0.350 43,863 -700 0.03% 15,352
2025-06-24 2025-06-20 0.500 44,563 -2,200 0.03% 22,282
2025-06-17 2025-06-13 0.550 46,763 -40,000 0.03% 25,720
2024-06-17 2024-06-13 0.260 86,763 -1,500 0.06% 22,558
2023-11-15 2023-11-13 0.270 88,263 -300 0.06% 23,831
2023-10-31 2023-10-27 0.239 88,563 -7,400 0.06% 21,167
2023-05-05 2023-05-03 0.690 95,963 -200 0.06% 66,214
2023-04-06 2023-04-03 0.700 96,163 -10,000 0.06% 67,314
2023-04-04 2023-03-31 0.730 106,163 -1,000 0.07% 77,499
2023-03-31 2023-03-29 0.670 107,163 +10,000 0.07% 71,799
2022-12-09 2022-12-07 0.920 97,163 +30,000 0.06% 89,390
2022-07-26 2022-07-22 1.120 67,163 -3,500 0.04% 75,223
2022-07-15 2022-07-13 1.220 70,663 -270 0.05% 86,209
2022-07-12 2022-07-08 1.300 70,933 -2,000 0.05% 92,213
2022-05-03 2022-04-28 1.320 72,933 +2,000 0.05% 96,272
2021-10-21 2021-10-19 2.340 70,933 -10,000 0.05% 165,983
2021-10-18 2021-10-12 2.060 80,933 -4,500 0.05% 166,722
2021-09-14 2021-09-10 2.160 85,433 -10,000 0.06% 184,535
2021-06-16 2021-06-11 2.480 95,433 +10,000 0.06% 236,674
2021-06-11 2021-06-09 2.720 85,433 +24,000 0.06% 232,378
2021-06-07 2021-06-03 2.420 61,433 -10,000 0.12% 148,668
2021-05-26 2021-05-24 2.200 71,433 -600 0.14% 157,153
2021-05-12 2021-05-10 2.141 72,033 -16,043 0.14% 154,235
2021-03-30 2021-03-26 1.960 88,076 +12,143 0.14% 172,629
2020-11-20 2020-11-18 2.767 75,933 -1,822 0.12% 210,111
2020-08-03 2020-07-30 2.899 77,755 -3,885 0.12% 225,398
2020-07-08 2020-07-06 3.525 81,640 -486 0.13% 287,757
2020-05-27 2020-05-25 3.772 82,126 -12,143 0.13% 309,760
2020-05-25 2020-05-21 3.805 94,269 +6,071 0.15% 358,666
2020-05-22 2020-05-20 3.278 88,198 +6,072 0.14% 289,082
2020-05-21 2020-05-19 3.953 82,126 +121 0.13% 324,639
2020-04-03 2020-04-01 1.960 82,005 -1,214 0.13% 160,730
2020-03-19 2020-03-17 2.454 83,219 +4,250 0.13% 204,229
2020-02-25 2020-02-21 2.965 78,969 +607 0.13% 234,120
2020-01-17 2020-01-15 3.113 78,362 -486 0.13% 243,936
2019-11-12 2019-11-08 4.035 78,848 -6,071 0.13% 318,175
2019-11-11 2019-11-07 4.447 84,919 +5,464 0.14% 377,640
2019-09-19 2019-09-17 4.118 79,455 +607 0.13% 327,168
2019-09-06 2019-09-04 2.833 78,848 +3,643 0.13% 223,372
2019-08-12 2019-08-08 3.788 75,205 -850 0.12% 284,894
2019-05-02 2019-04-29 8.071 76,055 -607 0.13% 613,809
2019-04-30 2019-04-26 8.400 76,662 +729 0.13% 643,961
2019-04-26 2019-04-24 8.729 75,933 -243 0.13% 662,850
2019-04-25 2019-04-23 10.047 76,176 +607 0.13% 765,345
2019-04-12 2019-04-10 12.682 75,569 -1,579 0.13% 958,393
2019-03-28 2019-03-26 13.506 77,148 -9,107 0.13% 1,041,952
2019-03-26 2019-03-22 13.835 86,255 -728 0.14% 1,193,363
2019-03-15 2019-03-13 14.494 86,983 +728 0.15% 1,260,742
2019-03-06 2019-03-04 15.812 86,255 +6,072 0.14% 1,363,844
2019-03-04 2019-02-28 15.153 80,183 +121 0.13% 1,215,008
2019-03-01 2019-02-27 15.318 80,062 -1,214 0.13% 1,226,361
2019-02-28 2019-02-26 15.976 81,276 +1,214 0.14% 1,298,504
2019-02-27 2019-02-25 14.824 80,062 -486 0.13% 1,186,801
2019-02-25 2019-02-21 14.165 80,548 +9,108 0.13% 1,140,939
2019-02-22 2019-02-20 14.329 71,440 -122 0.12% 1,023,693
2019-02-21 2019-02-19 13.176 71,562 +729 0.12% 942,935
2018-12-21 2018-12-19 13.506 70,833 -607 0.12% 956,662
2018-12-07 2018-12-05 13.835 71,440 +607 0.12% 988,393
2018-10-29 2018-10-25 13.671 70,833 +485 0.12% 968,329
2018-10-04 2018-10-02 18.612 70,348 -242 0.12% 1,309,300
2018-08-17 2018-08-15 20.424 70,590 +1,821 0.12% 1,441,697
2018-08-16 2018-08-14 21.576 68,769 -2,064 0.12% 1,483,792
2018-08-15 2018-08-13 22.565 70,833 -7,650 0.12% 1,598,326
2018-08-03 2018-08-01 21.082 78,483 +607 0.13% 1,654,606
2018-07-09 2018-07-05 20.918 77,876 -607 0.13% 1,628,983
2018-06-20 2018-06-15 23.718 78,483 -1,093 0.13% 1,861,432
2018-06-15 2018-06-13 23.059 79,576 -122 0.13% 1,834,929
2018-06-13 2018-06-11 23.059 79,698 +1,215 0.13% 1,837,742
2018-06-11 2018-06-07 24.047 78,483 -1,093 0.13% 1,887,285
2018-06-08 2018-06-06 23.224 79,576 -607 0.13% 1,848,036
2018-06-06 2018-06-04 23.059 80,183 -850 0.14% 1,848,926
2018-06-01 2018-05-30 23.059 81,033 -1,579 0.14% 1,868,526
2018-05-30 2018-05-28 23.059 82,612 +1,579 0.14% 1,904,936
2018-05-29 2018-05-25 23.553 81,033 +485 0.14% 1,908,565
2018-05-28 2018-05-24 24.047 80,548 +1,822 0.14% 1,936,942
2018-05-25 2018-05-23 23.388 78,726 +1,821 0.13% 1,841,262
2018-05-24 2018-05-21 24.212 76,905 -1,214 0.13% 1,862,006
2018-04-23 2018-04-19 21.412 78,119 -971 0.15% 1,672,666
2018-04-18 2018-04-16 25.200 79,090 -729 0.15% 1,993,068
2018-02-08 2018-02-06 26.518 79,819 -1,457 0.15% 2,116,612
2018-01-24 2018-01-22 28.988 81,276 +1,457 0.16% 2,356,048
2018-01-19 2018-01-17 29.812 79,819 -5,586 0.15% 2,379,545
2018-01-18 2018-01-16 29.647 85,405 +5,829 0.16% 2,532,007
2018-01-17 2018-01-15 26.024 79,576 +121 0.15% 2,070,848
2017-12-07 2017-12-05 24.047 79,455 +1,822 0.15% 1,910,659
2017-11-08 2017-11-06 31.129 77,633 +607 0.15% 2,416,670
2017-11-07 2017-11-03 31.129 77,026 -8,500 0.15% 2,397,774
2017-11-06 2017-11-02 30.965 85,526 -4,614 0.16% 2,648,287
2017-11-03 2017-11-01 32.282 90,140 -24,286 0.17% 2,909,931
2017-11-02 2017-10-31 32.282 114,426 +8,500 0.22% 3,693,941
2017-10-25 2017-10-23 34.424 105,926 +1,578 0.20% 3,646,347
2017-10-23 2017-10-19 34.424 104,348 -2,914 0.20% 3,592,026
2017-10-20 2017-10-18 36.400 107,262 -7,286 0.21% 3,904,337
2017-10-19 2017-10-17 37.059 114,548 +37,522 0.22% 4,245,014
2017-10-17 2017-10-13 32.941 77,026 -607 0.15% 2,537,327
2017-10-13 2017-10-11 32.118 77,633 -607 0.15% 2,493,389
2017-10-12 2017-10-10 31.624 78,240 +607 0.15% 2,474,225
2017-10-09 2017-10-04 33.435 77,633 +2,914 0.15% 2,595,682
2017-09-13 2017-09-11 30.635 74,719 -3,279 0.14% 2,289,039
2017-09-12 2017-09-08 33.600 77,998 -607 0.15% 2,620,733
2017-09-11 2017-09-07 34.588 78,605 -6,314 0.15% 2,718,808
2017-09-08 2017-09-06 31.624 84,919 +2,550 0.16% 2,685,438
2017-09-07 2017-09-05 30.141 82,369 +607 0.16% 2,482,699
2017-09-06 2017-09-04 27.176 81,762 +4,007 0.16% 2,222,003
2017-09-05 2017-09-01 28.329 77,755 +2,307 0.15% 2,202,753
2017-08-30 2017-08-28 23.553 75,448 +972 0.15% 1,777,022
2017-08-18 2017-08-16 23.059 74,476 -729 0.14% 1,717,329
2017-07-25 2017-07-21 25.365 75,205 +5,465 0.14% 1,907,553
2017-07-24 2017-07-20 25.365 69,740 -1,215 0.13% 1,768,935
2017-07-21 2017-07-19 24.212 70,955 +1,215 0.14% 1,717,946
2017-07-19 2017-07-17 20.588 69,740 +607 0.13% 1,435,824
2017-07-06 2017-07-04 23.224 69,133 -365 0.13% 1,605,512
2017-06-26 2017-06-22 25.035 69,498 -607 0.13% 1,739,903
2017-06-23 2017-06-21 24.871 70,105 +486 0.13% 1,743,553
2017-05-29 2017-05-25 31.788 69,619 +607 0.13% 2,213,065
2017-05-25 2017-05-23 32.776 69,012 +1,943 0.13% 2,261,970
2017-05-24 2017-05-22 33.435 67,069 +1,700 0.13% 2,242,472
2017-05-23 2017-05-19 29.318 65,369 +607 0.13% 1,916,465
2017-05-19 2017-05-17 28.824 64,762 -728 0.12% 1,866,669
2017-05-18 2017-05-16 32.118 65,490 -486 0.13% 2,103,385
2017-05-16 2017-05-12 33.929 65,976 -60,714 0.13% 2,238,527
2017-05-04 2017-04-28 38.541 126,690 +728 0.24% 4,882,782
2017-03-28 2017-03-24 39.529 125,962 -1,821 0.24% 4,979,204
2017-03-06 2017-03-02 42.824 127,783 -1,822 0.25% 5,472,119
2017-03-03 2017-03-01 42.824 129,605 +1,215 0.25% 5,550,144
2017-03-02 2017-02-28 43.647 128,390 -5,465 0.25% 5,603,846
2017-03-01 2017-02-27 42.824 133,855 -1,214 0.26% 5,732,144
2017-02-28 2017-02-24 42.824 135,069 +607 0.26% 5,784,131
2017-02-24 2017-02-22 43.647 134,462 +5,586 0.26% 5,868,871
2017-02-23 2017-02-21 43.647 128,876 -607 0.25% 5,625,058
2017-02-22 2017-02-20 43.647 129,483 +1,214 0.25% 5,651,552
2017-02-21 2017-02-17 44.471 128,269 -1,336 0.25% 5,704,198
2017-02-20 2017-02-16 44.471 129,605 -1,700 0.25% 5,763,611
2017-02-17 2017-02-15 44.471 131,305 +1,457 0.25% 5,839,211
2017-02-16 2017-02-14 46.118 129,848 -1,214 0.25% 5,988,284
2017-02-15 2017-02-13 46.118 131,062 +1,214 0.25% 6,044,271
2017-02-14 2017-02-10 46.941 129,848 -971 0.25% 6,095,218
2017-02-13 2017-02-09 47.765 130,819 -607 0.25% 6,248,531
2017-02-10 2017-02-08 47.765 131,426 +971 0.25% 6,277,524
2017-02-09 2017-02-07 46.941 130,455 +486 0.25% 6,123,711
2017-02-08 2017-02-06 48.588 129,969 +2,793 0.25% 6,314,964
2017-02-07 2017-02-03 46.118 127,176 +243 0.24% 5,865,058
2017-01-24 2017-01-20 42.824 126,933 -3,036 0.24% 5,435,719
2017-01-13 2017-01-11 43.647 129,969 -607 0.25% 5,672,765
2016-12-19 2016-12-15 42.824 130,576 +607 0.25% 5,591,725
2016-12-07 2016-12-05 47.765 129,969 -850 0.25% 6,207,931
2016-12-05 2016-12-01 48.588 130,819 +1,700 0.25% 6,356,264
2016-12-02 2016-11-30 46.941 129,119 -3,036 0.25% 6,060,998
2016-12-01 2016-11-29 44.471 132,155 -3,035 0.25% 5,877,011
2016-11-30 2016-11-28 44.471 135,190 -7,650 0.26% 6,011,979
2016-11-29 2016-11-25 43.647 142,840 -1,943 0.27% 6,234,546
2016-11-24 2016-11-22 45.294 144,783 -3,886 0.28% 6,557,818
2016-11-22 2016-11-18 43.647 148,669 +3,036 0.29% 6,488,965
2016-11-18 2016-11-16 44.471 145,633 +243 0.28% 6,476,385
2016-11-15 2016-11-11 42.824 145,390 +607 0.28% 6,226,113
2016-11-14 2016-11-10 44.471 144,783 +6,071 0.28% 6,438,585
2016-11-11 2016-11-09 44.471 138,712 +14,329 0.27% 6,168,604
2016-11-10 2016-11-08 42.000 124,383 -27,322 0.24% 5,224,086
2016-11-08 2016-11-04 50.235 151,705 +122 0.29% 7,620,945
2016-11-04 2016-11-02 52.706 151,583 -1,822 0.29% 7,989,316
2016-11-02 2016-10-31 51.882 153,405 -6,071 0.30% 7,959,012
2016-10-25 2016-10-20 53.529 159,476 +3,036 0.31% 8,536,656
2016-10-13 2016-10-11 57.647 156,440 -3,522 0.30% 9,018,306
2016-10-11 2016-10-06 54.353 159,962 +6,436 0.31% 8,694,405
2016-10-07 2016-10-05 56.000 153,526 +6,071 0.30% 8,597,456
2016-09-30 2016-09-28 45.294 147,455 +18,215 0.28% 6,678,844
2016-09-26 2016-09-22 45.294 129,240 -17,000 0.25% 5,853,812
2016-09-23 2016-09-21 44.471 146,240 +607 0.28% 6,503,379
2016-09-08 2016-09-06 42.824 145,633 -3,036 0.28% 6,236,519
2016-09-07 2016-09-05 37.553 148,669 +1,214 0.29% 5,582,958
2016-09-05 2016-09-01 39.859 147,455 +243 0.28% 5,877,383
2016-08-05 2016-08-03 39.859 147,212 +3,036 0.28% 5,867,697
2016-07-28 2016-07-26 43.647 144,176 +486 0.28% 6,292,858
2016-07-26 2016-07-22 43.647 143,690 +170 0.28% 6,271,646
2016-07-18 2016-07-14 43.647 143,520 +121 0.28% 6,264,226
2016-07-15 2016-07-13 42.824 143,399 -1,214 0.28% 6,140,851
2016-07-14 2016-07-12 42.824 144,613 -243 0.28% 6,192,839
2016-07-07 2016-07-05 44.471 144,856 +3,036 0.28% 6,441,832
2016-07-06 2016-07-04 45.294 141,820 -3,036 0.27% 6,423,612
2016-06-29 2016-06-27 45.294 144,856 +2,428 0.28% 6,561,125
2016-06-28 2016-06-24 44.471 142,428 +608 0.27% 6,333,857
2016-06-03 2016-06-01 49.412 141,820 -1,215 0.27% 7,007,576
2016-06-01 2016-05-30 49.412 143,035 +1,822 0.28% 7,067,612
2016-05-31 2016-05-27 49.412 141,213 -3,036 0.27% 6,977,584
2016-05-18 2016-05-16 48.588 144,249 +2,429 0.28% 7,008,804
2016-05-17 2016-05-13 48.588 141,820 +3,035 0.27% 6,890,784
2016-05-13 2016-05-11 51.059 138,785 -607 0.27% 7,086,199
2016-05-09 2016-05-05 52.706 139,392 +364 0.27% 7,346,778
2016-05-06 2016-05-04 50.235 139,028 +1,215 0.27% 6,984,112
2016-05-05 2016-05-03 51.882 137,813 +3,035 0.27% 7,150,063
2016-05-04 2016-04-29 52.706 134,778 +608 0.26% 7,103,593
2016-05-03 2016-04-28 52.706 134,170 +3,642 0.26% 7,071,548
2016-04-28 2016-04-26 55.176 130,528 -485 0.25% 7,202,074
2016-04-27 2016-04-25 53.529 131,013 +9,107 0.25% 7,013,049
2016-04-26 2016-04-22 52.706 121,906 -729 0.24% 6,425,163
2016-04-25 2016-04-21 53.529 122,635 -4,614 0.24% 6,564,579
2016-04-22 2016-04-20 52.706 127,249 +12,507 0.25% 6,706,771
2016-04-21 2016-04-19 54.353 114,742 -607 0.22% 6,236,565
2016-04-20 2016-04-18 55.176 115,349 +7,650 0.22% 6,364,551
2016-04-19 2016-04-15 51.882 107,699 +364 0.21% 5,587,678
2016-04-18 2016-04-14 51.882 107,335 +122 0.21% 5,568,792
2016-04-15 2016-04-13 51.059 107,213 +121 0.21% 5,474,170
2016-04-05 2016-03-31 51.882 107,092 -12 0.21% 5,556,185
2016-03-24 2016-03-22 47.765 107,104 -3,036 0.21% 5,115,791
2016-03-22 2016-03-18 47.765 110,140 +13,357 0.21% 5,260,805
2016-03-21 2016-03-17 46.941 96,783 +2,550 0.19% 4,543,108
2016-03-18 2016-03-16 48.588 94,233 -2,064 0.18% 4,578,615
2016-03-17 2016-03-15 50.235 96,297 +1,336 0.19% 4,837,508
2016-03-16 2016-03-14 51.882 94,961 +29,750 0.18% 4,926,800
2016-03-15 2016-03-11 49.412 65,211 +364 0.13% 3,222,191
2016-03-09 2016-03-07 46.941 64,847 +364 0.13% 3,043,994
2016-03-08 2016-03-04 42.824 64,483 +1,215 0.12% 2,761,390
2016-03-04 2016-03-02 42.000 63,268 -243 0.12% 2,657,256
2016-02-23 2016-02-19 40.682 63,511 +243 0.12% 2,583,777
2016-02-19 2016-02-17 39.200 63,268 +243 0.12% 2,480,106
2016-02-16 2016-02-12 38.706 63,025 -486 0.12% 2,439,438
2016-02-02 2016-01-29 43.647 63,511 -3,279 0.12% 2,772,068
2016-01-29 2016-01-27 42.000 66,790 +243 0.13% 2,805,180
2016-01-20 2016-01-18 44.471 66,547 +122 0.13% 2,959,384
2016-01-19 2016-01-15 46.941 66,425 +2,307 0.13% 3,118,068
2016-01-18 2016-01-14 49.412 64,118 -1,822 0.12% 3,168,184
2016-01-14 2016-01-12 48.588 65,940 +1,215 0.13% 3,203,908
2016-01-13 2016-01-11 49.412 64,725 +364 0.12% 3,198,176
2016-01-12 2016-01-08 52.706 64,361 -1,457 0.12% 3,392,203
2016-01-11 2016-01-07 51.882 65,818 +1,457 0.13% 3,414,793
2016-01-08 2016-01-06 56.824 64,361 -607 0.12% 3,657,219
2016-01-06 2016-01-04 56.824 64,968 -243 0.13% 3,691,711
2015-12-28 2015-12-22 57.647 65,211 -2,550 0.13% 3,759,222
2015-12-21 2015-12-17 58.471 67,761 -364 0.13% 3,962,026
2015-12-17 2015-12-15 56.000 68,125 +242 0.13% 3,815,000
2015-12-14 2015-12-10 56.000 67,883 +365 0.13% 3,801,448
2015-12-04 2015-12-02 60.941 67,518 +1,214 0.13% 4,114,626
2015-12-03 2015-12-01 61.765 66,304 +1,239 0.13% 4,095,247
2015-12-02 2015-11-30 61.765 65,065 -2,550 0.13% 4,018,721
2015-12-01 2015-11-27 60.118 67,615 +121 0.13% 4,064,855
2015-11-30 2015-11-26 61.765 67,494 +3,643 0.13% 4,168,747
2015-11-23 2015-11-19 64.235 63,851 +607 0.12% 4,101,488
2015-11-20 2015-11-18 64.235 63,244 +364 0.12% 4,062,497
2015-11-19 2015-11-17 65.882 62,880 +607 0.12% 4,142,682
2015-11-17 2015-11-13 67.529 62,273 +972 0.12% 4,205,259
2015-11-13 2015-11-11 69.176 61,301 +607 0.12% 4,240,587
2015-11-12 2015-11-10 69.176 60,694 +607 0.12% 4,198,597
2015-11-11 2015-11-09 69.176 60,087 -364 0.12% 4,156,607
2015-11-09 2015-11-05 70.000 60,451 -607 0.12% 4,231,570
2015-11-05 2015-11-03 67.529 61,058 -243 0.12% 4,123,211
2015-11-04 2015-11-02 67.529 61,301 -1,214 0.12% 4,139,620
2015-11-03 2015-10-30 70.000 62,515 -5,586 0.12% 4,376,050
2015-10-30 2015-10-28 73.294 68,101 +5,343 0.13% 4,991,403
2015-10-29 2015-10-27 65.059 62,758 -2,429 0.12% 4,082,962
2015-10-28 2015-10-26 63.412 65,187 +729 0.13% 4,133,623
2015-10-26 2015-10-22 65.059 64,458 +3,035 0.12% 4,193,562
2015-10-23 2015-10-20 67.529 61,423 +3,036 0.12% 4,147,859
2015-10-22 2015-10-19 66.706 58,387 +607 0.11% 3,894,756
2015-10-20 2015-10-16 67.529 57,780 -1,214 0.11% 3,901,849
2015-10-19 2015-10-15 70.000 58,994 +607 0.11% 4,129,580
2015-09-24 2015-09-22 58.471 58,387 +729 0.11% 3,413,922
2015-09-21 2015-09-17 56.824 57,658 -243 0.11% 3,276,331
2015-09-11 2015-09-09 53.529 57,901 -2,307 0.11% 3,099,406
2015-09-10 2015-09-08 49.412 60,208 -729 0.12% 2,974,984
2015-09-04 2015-09-01 50.235 60,937 +607 0.12% 3,061,188
2015-09-02 2015-08-31 52.706 60,330 -243 0.12% 3,179,746
2015-09-01 2015-08-28 52.706 60,573 -850 0.12% 3,192,553
2015-08-26 2015-08-24 47.765 61,423 +243 0.12% 2,933,852
2015-08-25 2015-08-21 52.706 61,180 -1,335 0.12% 3,224,546
2015-08-18 2015-08-14 63.412 62,515 -608 0.12% 3,964,186
2015-08-17 2015-08-13 63.412 63,123 +608 0.12% 4,002,741
2015-08-14 2015-08-12 62.588 62,515 +728 0.12% 3,912,704
2015-08-13 2015-08-11 65.882 61,787 -728 0.12% 4,070,673
2015-08-12 2015-08-10 63.412 62,515 +242 0.12% 3,964,186
2015-08-06 2015-08-04 61.765 62,273 -607 0.12% 3,846,274
2015-08-03 2015-07-30 65.059 62,880 +607 0.12% 4,090,899
2015-07-30 2015-07-28 61.765 62,273 -607 0.12% 3,846,274
2015-07-27 2015-07-23 69.176 62,880 -607 0.12% 4,349,816
2015-07-24 2015-07-22 67.529 63,487 -1,214 0.12% 4,287,240
2015-07-22 2015-07-20 69.176 64,701 -729 0.12% 4,475,787
2015-07-21 2015-07-17 70.000 65,430 -607 0.13% 4,580,100
2015-07-17 2015-07-15 67.529 66,037 +2,307 0.13% 4,459,440
2015-07-16 2015-07-14 69.176 63,730 +607 0.12% 4,408,616
2015-07-15 2015-07-13 70.824 63,123 +608 0.12% 4,470,594
2015-07-14 2015-07-10 65.882 62,515 +364 0.12% 4,118,635
2015-07-13 2015-07-09 64.235 62,151 +243 0.12% 3,992,288
2015-07-10 2015-07-08 45.294 61,908 -1,215 0.12% 2,804,068
2015-07-09 2015-07-07 56.824 63,123 -1,335 0.12% 3,586,872
2015-07-08 2015-07-06 61.765 64,458 +485 0.12% 3,981,229
2015-07-07 2015-07-03 67.529 63,973 +608 0.12% 4,320,059
2015-07-06 2015-07-02 75.765 63,365 +121 0.12% 4,800,831
2015-07-03 2015-06-30 80.706 63,244 +3,643 0.12% 5,104,163
2015-07-02 2015-06-29 79.059 59,601 +728 0.12% 4,711,985
2015-06-29 2015-06-25 93.882 58,873 +243 0.11% 5,527,136
2015-06-26 2015-06-24 90.588 58,630 +243 0.11% 5,311,188
2015-06-25 2015-06-23 93.882 58,387 +1,457 0.11% 5,481,509
2015-06-24 2015-06-22 93.882 56,930 -607 0.11% 5,344,722
2015-06-22 2015-06-18 95.529 57,537 +607 0.11% 5,496,476
2015-06-19 2015-06-17 95.529 56,930 +1,093 0.11% 5,438,489
2015-06-18 2015-06-16 97.176 55,837 +2,672 0.11% 5,426,043
2015-06-17 2015-06-15 98.824 53,165 +607 0.10% 5,253,953
2015-06-16 2015-06-12 100.471 52,558 +607 0.10% 5,280,533
2015-06-15 2015-06-11 102.118 51,951 -2,064 0.10% 5,305,114
2015-06-12 2015-06-10 97.176 54,015 -608 0.10% 5,248,987
2015-06-11 2015-06-09 95.529 54,623 +243 0.11% 5,218,103
2015-06-10 2015-06-08 100.471 54,380 -243 0.11% 5,463,591
2015-06-09 2015-06-05 97.176 54,623 +2,429 0.11% 5,308,070
2015-06-08 2015-06-04 105.412 52,194 +1,943 0.10% 5,501,862
2015-06-05 2015-06-03 102.118 50,251 +486 0.10% 5,131,514
2015-06-04 2015-06-02 108.706 49,765 +1,942 0.10% 5,409,748
2015-06-03 2015-06-01 110.353 47,823 +1,336 0.09% 5,277,409
2015-06-02 2015-05-29 113.235 46,487 +462 0.09% 5,263,969
2015-06-01 2015-05-28 114.876 46,025 -2,361 0.09% 5,287,186
2015-05-29 2015-05-27 116.517 48,386 +487 0.09% 5,637,815
2015-05-28 2015-05-26 116.517 47,899 -244 0.09% 5,581,071
2015-05-27 2015-05-22 113.235 48,143 -1,096 0.09% 5,451,487
2015-05-26 2015-05-21 118.159 49,239 -366 0.10% 5,818,010
2015-05-22 2015-05-20 118.159 49,605 +2,803 0.10% 5,861,256
2015-05-21 2015-05-19 114.876 46,802 +1,219 0.09% 5,376,445
2015-05-20 2015-05-18 116.517 45,583 +2,681 0.09% 5,311,216
2015-05-19 2015-05-15 119.800 42,902 +2,072 0.08% 5,139,645
2015-05-18 2015-05-14 134.569 40,830 +609 0.08% 5,494,472
2015-05-14 2015-05-12 129.646 40,221 +1,828 0.08% 5,214,500
2015-05-12 2015-05-08 119.800 38,393 +2,072 0.07% 4,599,468
2015-05-11 2015-05-07 119.800 36,321 -6,338 0.07% 4,351,243
2015-05-08 2015-05-06 123.082 42,659 -1,218 0.08% 5,250,548
2015-05-07 2015-05-05 121.441 43,877 +609 0.09% 5,328,456
2015-05-06 2015-05-04 124.723 43,268 -609 0.08% 5,396,512
2015-05-05 2015-04-30 124.723 43,877 -366 0.09% 5,472,468
2015-05-04 2015-04-29 128.005 44,243 -244 0.09% 5,663,330
2015-04-29 2015-04-27 126.364 44,487 +1,463 0.09% 5,621,556
2015-04-28 2015-04-24 116.517 43,024 -4,875 0.08% 5,013,048
2015-04-27 2015-04-23 119.800 47,899 -12,674 0.09% 5,738,284
2015-04-24 2015-04-22 118.159 60,573 +853 0.12% 7,157,219
2015-04-23 2015-04-21 118.159 59,720 +122 0.12% 7,056,430
2015-04-22 2015-04-20 113.235 59,598 -1,585 0.12% 6,748,597
2015-04-21 2015-04-17 118.159 61,183 -87 0.12% 7,229,296
2015-04-20 2015-04-16 119.800 61,270 +244 0.12% 7,340,125
2015-04-17 2015-04-15 119.800 61,026 -1,828 0.12% 7,310,894
2015-04-16 2015-04-14 126.364 62,854 -122 0.12% 7,942,484
2015-04-15 2015-04-13 124.723 62,976 +4,997 0.12% 7,854,551
2015-04-14 2015-04-10 131.287 57,979 +7,190 0.11% 7,611,906
2015-04-13 2015-04-09 131.287 50,789 +12,918 0.10% 6,667,951
2015-04-10 2015-04-08 124.723 37,871 +5,119 0.07% 4,723,382
2015-04-09 2015-04-02 121.441 32,752 -1,706 0.06% 3,977,427
2015-04-08 2015-04-01 114.876 34,458 -610 0.07% 3,958,410
2015-04-02 2015-03-31 106.671 35,068 +1,341 0.07% 3,740,736
2015-04-01 2015-03-30 103.389 33,727 -1,219 0.07% 3,486,992
2015-03-31 2015-03-27 103.389 34,946 +244 0.07% 3,613,023
2015-03-30 2015-03-26 105.030 34,702 -2,194 0.07% 3,644,745
2015-03-27 2015-03-25 101.748 36,896 +4,753 0.07% 3,754,082
2015-03-26 2015-03-24 96.824 32,143 -609 0.06% 3,112,226
2015-03-23 2015-03-19 95.183 32,752 +122 0.06% 3,117,443
2015-03-18 2015-03-16 91.901 32,630 +609 0.06% 2,998,733
2015-03-11 2015-03-09 96.824 32,021 +244 0.06% 3,100,414
2015-03-10 2015-03-06 96.824 31,777 -610 0.06% 3,076,788
2015-03-09 2015-03-05 93.542 32,387 -1,218 0.06% 3,029,551
2015-03-05 2015-03-03 90.260 33,605 -122 0.07% 3,033,188
2015-03-02 2015-02-26 93.542 33,727 +365 0.07% 3,154,898
2015-02-26 2015-02-24 98.465 33,362 -243 0.06% 3,285,005
2015-02-10 2015-02-06 90.260 33,605 +1,218 0.07% 3,033,188
2015-02-09 2015-02-05 91.901 32,387 -1,218 0.06% 2,976,401
2015-02-04 2015-02-02 91.901 33,605 +365 0.07% 3,088,337
2015-02-02 2015-01-29 93.542 33,240 -1,218 0.06% 3,109,343
2015-01-30 2015-01-28 95.183 34,458 +1,218 0.07% 3,279,826
2015-01-29 2015-01-27 96.824 33,240 +1,219 0.06% 3,218,442
2015-01-21 2015-01-19 96.824 32,021 +487 0.06% 3,100,414
2015-01-20 2015-01-16 101.748 31,534 -365 0.06% 3,208,511
2015-01-19 2015-01-15 103.389 31,899 -122 0.06% 3,297,998
2015-01-14 2015-01-12 101.748 32,021 -366 0.06% 3,258,062
2015-01-13 2015-01-09 100.107 32,387 -3,900 0.06% 3,242,151
2015-01-12 2015-01-08 98.465 36,287 -4,509 0.07% 3,573,017
2015-01-09 2015-01-07 96.824 40,796 +366 0.08% 3,950,047
2015-01-08 2015-01-06 93.542 40,430 +609 0.08% 3,781,911
2015-01-07 2015-01-05 95.183 39,821 -2,437 0.08% 3,790,294
2015-01-06 2015-01-02 95.183 42,258 -610 0.08% 4,022,255
2015-01-05 2014-12-31 95.183 42,868 -7,921 0.08% 4,080,317
2015-01-02 2014-12-29 96.824 50,789 -7,800 0.10% 4,917,614
2014-12-23 2014-12-19 91.901 58,589 -975 0.11% 5,384,394
2014-12-22 2014-12-18 91.901 59,564 +853 0.11% 5,473,998
2014-12-19 2014-12-17 96.824 58,711 +122 0.11% 5,684,656
2014-12-18 2014-12-16 101.748 58,589 -975 0.11% 5,961,293
2014-12-17 2014-12-15 103.389 59,564 +975 0.12% 6,158,247
2014-12-16 2014-12-12 105.030 58,589 +244 0.11% 6,153,593
2014-12-15 2014-12-11 108.312 58,345 -122 0.11% 6,319,465
2014-12-11 2014-12-09 101.748 58,467 -122 0.11% 5,948,880
2014-12-10 2014-12-08 105.030 58,589 +3,291 0.11% 6,153,593
2014-12-09 2014-12-05 111.594 55,298 -1,706 0.11% 6,170,936
2014-12-08 2014-12-04 105.030 57,004 +609 0.11% 5,987,121
2014-12-05 2014-12-03 108.312 56,395 +244 0.11% 6,108,256
2014-12-03 2014-12-01 109.953 56,151 +1,584 0.11% 6,173,977
2014-12-02 2014-11-28 114.876 54,567 +609 0.11% 6,268,460
2014-12-01 2014-11-27 119.800 53,958 +244 0.10% 6,464,150
2014-11-25 2014-11-21 126.364 53,714 +609 0.10% 6,787,517
2014-11-24 2014-11-20 124.723 53,105 -7,556 0.10% 6,623,411
2014-11-21 2014-11-19 128.005 60,661 -1,218 0.12% 7,764,918
2014-11-20 2014-11-18 129.646 61,879 -2,194 0.12% 8,022,378
2014-11-19 2014-11-17 132.928 64,073 +2,194 0.12% 8,517,121
2014-11-17 2014-11-13 134.569 61,879 -975 0.12% 8,327,025
2014-11-14 2014-11-12 134.569 62,854 +1,828 0.12% 8,458,230
2014-11-12 2014-11-10 137.852 61,026 +487 0.12% 8,412,536
2014-11-10 2014-11-06 139.493 60,539 -122 0.12% 8,444,752
2014-11-07 2014-11-05 142.775 60,661 -3,899 0.12% 8,660,870
2014-11-06 2014-11-04 132.928 64,560 -610 0.12% 8,581,857
2014-11-05 2014-11-03 132.928 65,170 -1,706 0.13% 8,662,943
2014-11-04 2014-10-31 134.569 66,876 +609 0.13% 8,999,469
2014-11-03 2014-10-30 137.852 66,267 +610 0.14% 9,135,016
2014-10-31 2014-10-29 137.852 65,657 +2,925 0.14% 9,050,927
2014-10-30 2014-10-28 136.211 62,732 -2,925 0.13% 8,544,762
2014-10-29 2014-10-27 132.928 65,657 +2,072 0.14% 8,727,679
2014-10-27 2014-10-23 137.852 63,585 +1,218 0.13% 8,765,298
2014-10-24 2014-10-22 139.493 62,367 +122 0.13% 8,699,745
2014-10-23 2014-10-21 137.852 62,245 -1,219 0.13% 8,580,577
2014-10-22 2014-10-20 134.569 63,464 +1,341 0.13% 8,540,317
2014-10-21 2014-10-17 141.134 62,123 -3,778 0.13% 8,767,658
2014-10-20 2014-10-16 142.775 65,901 -19,012 0.14% 9,409,011
2014-10-15 2014-10-13 139.493 84,913 -9,627 0.18% 11,844,748
2014-10-14 2014-10-10 126.364 94,540 +975 0.20% 11,946,455
2014-10-13 2014-10-09 129.646 93,565 -3,169 0.19% 12,130,347
2014-10-10 2014-10-08 131.287 96,734 -30,129 0.20% 12,699,945
2014-10-09 2014-10-07 116.517 126,863 -5,241 0.26% 14,781,757
2014-10-08 2014-10-06 114.876 132,104 -8,409 0.27% 15,175,630
2014-10-07 2014-10-03 116.517 140,513 -18,402 0.29% 16,372,220
2014-10-06 2014-09-30 113.235 158,915 -10,969 0.33% 17,994,787
2014-10-03 2014-09-29 111.594 169,884 -6,702 0.35% 18,958,070
2014-09-30 2014-09-26 113.235 176,586 -5,241 0.37% 19,995,768
2014-09-29 2014-09-25 111.594 181,827 -11,821 0.38% 20,290,839
2014-09-26 2014-09-24 106.671 193,648 -2,438 0.40% 20,656,612
2014-09-25 2014-09-23 106.671 196,086 -7,678 0.41% 20,916,676
2014-09-24 2014-09-22 106.671 203,764 -1,706 0.42% 21,735,695
2014-09-23 2014-09-19 108.312 205,470 -14,624 0.43% 22,254,871
2014-09-22 2014-09-18 106.671 220,094 +853 0.46% 23,477,632
2014-09-19 2014-09-17 108.312 219,241 -5,850 0.46% 23,746,436
2014-09-18 2014-09-16 108.312 225,091 -2,925 0.47% 24,380,061
2014-09-17 2014-09-15 106.671 228,016 -1,828 0.47% 24,322,679
2014-09-16 2014-09-12 108.312 229,844 -2,193 0.48% 24,894,868
2014-09-15 2014-09-11 109.953 232,037 +4,021 0.48% 25,513,190
2014-09-12 2014-09-10 113.235 228,016 -13,649 0.47% 25,819,459
2014-09-11 2014-09-08 111.594 241,665 -10,847 0.50% 26,968,413
2014-09-10 2014-09-05 111.594 252,512 -4,265 0.53% 28,178,875
2014-09-08 2014-09-04 113.235 256,777 -12,918 0.53% 29,076,219
2014-09-05 2014-09-03 114.876 269,695 -2,072 0.56% 30,981,587
2014-09-04 2014-09-02 116.517 271,767 -2,559 0.57% 31,665,605
2014-09-03 2014-09-01 113.235 274,326 -3,291 0.57% 31,063,385
2014-09-02 2014-08-29 111.594 277,617 -6,946 0.58% 30,980,448
2014-09-01 2014-08-28 111.594 284,563 +121 0.59% 31,755,581
2014-08-29 2014-08-27 114.876 284,442 -731 0.59% 32,675,669
2014-08-28 2014-08-26 116.517 285,173 -4,753 0.59% 33,227,638
2014-08-27 2014-08-25 116.517 289,926 -14,868 0.60% 33,781,446
2014-08-26 2014-08-22 116.517 304,794 -8,043 0.63% 35,513,828
2014-08-25 2014-08-21 113.235 312,837 -610 0.65% 35,424,190
2014-08-22 2014-08-20 111.594 313,447 -3,899 0.65% 34,978,868
2014-08-21 2014-08-19 111.594 317,346 -3,169 0.66% 35,413,974
2014-08-20 2014-08-18 113.235 320,515 -7,922 0.67% 36,293,610
2014-08-19 2014-08-15 113.235 328,437 -5,484 0.68% 37,190,660
2014-08-18 2014-08-14 106.671 333,921 +366 0.70% 35,619,663
2014-08-15 2014-08-13 108.312 333,555 -3,778 0.69% 36,128,016
2014-08-14 2014-08-12 108.312 337,333 +1,097 0.70% 36,537,219
2014-08-13 2014-08-11 103.389 336,236 -4,631 0.70% 34,763,019
2014-08-12 2014-08-08 98.465 340,867 +731 0.71% 33,563,630
2014-08-11 2014-08-07 101.748 340,136 -244 0.72% 34,608,041
2014-08-08 2014-08-06 101.748 340,380 +3,169 0.72% 34,632,867
2014-08-07 2014-08-05 103.389 337,211 -244 0.71% 34,863,823
2014-08-06 2014-08-04 101.748 337,455 -488 0.71% 34,335,255
2014-08-05 2014-08-01 101.748 337,943 -609 0.71% 34,384,908
2014-08-04 2014-07-31 105.030 338,552 +1,584 0.71% 35,558,062
2014-08-01 2014-07-30 109.953 336,968 -3,778 0.71% 37,050,680
2014-07-31 2014-07-29 103.389 340,746 +366 0.72% 35,229,302
2014-07-30 2014-07-28 106.671 340,380 +1,219 0.72% 36,308,651
2014-07-29 2014-07-25 108.312 339,161 +3,534 0.71% 36,735,213
2014-07-28 2014-07-24 111.594 335,627 +366 0.71% 37,454,028
2014-07-25 2014-07-23 113.235 335,261 +1,462 0.71% 37,963,378
2014-07-24 2014-07-22 114.876 333,799 -1,219 0.70% 38,345,623
2014-07-23 2014-07-21 109.953 335,018 -1,828 0.71% 36,836,272
2014-07-22 2014-07-18 108.312 336,846 +975 0.71% 36,484,471
2014-07-21 2014-07-17 109.953 335,871 -1,584 0.71% 36,930,062
2014-07-18 2014-07-16 109.953 337,455 -39,242 0.71% 37,104,227
2014-07-17 2014-07-15 111.594 376,697 -73,610 0.79% 42,037,201
2014-07-16 2014-07-14 113.235 450,307 +3,413 0.95% 50,990,646
2014-07-15 2014-07-11 114.876 446,894 -2,803 0.94% 51,337,567
2014-07-14 2014-07-10 109.953 449,697 +365 0.95% 49,445,584
2014-07-11 2014-07-09 108.312 449,332 -731 0.95% 48,668,057
2014-07-10 2014-07-08 111.594 450,063 -30,468 0.95% 50,224,422
2014-07-09 2014-07-07 113.235 480,531 +244 1.02% 54,413,069
2014-07-08 2014-07-04 116.517 480,287 +366 1.02% 55,961,829
2014-07-07 2014-07-03 118.159 479,921 +2,681 1.01% 56,706,778
2014-07-04 2014-07-02 119.800 477,240 +2,437 1.01% 57,173,189
2014-07-03 2014-06-30 121.441 474,803 +23,278 1.00% 57,660,433
2014-07-02 2014-06-27 121.441 451,525 -1,950 0.95% 54,833,535
2014-06-30 2014-06-26 116.517 453,475 -3,169 0.96% 52,837,763
2014-06-27 2014-06-25 113.235 456,644 +1,462 0.97% 51,708,218
2014-06-26 2014-06-24 111.594 455,182 -3,168 0.97% 50,795,672
2014-06-25 2014-06-23 109.953 458,350 -2,438 0.97% 50,397,009
2014-06-24 2014-06-20 113.235 460,788 -2,924 0.98% 52,177,465
2014-06-23 2014-06-19 113.235 463,712 +121 0.99% 52,508,565
2014-06-20 2014-06-18 114.876 463,591 +4,022 0.98% 53,255,658
2014-06-19 2014-06-17 113.235 459,569 +366 0.98% 52,039,431
2014-06-18 2014-06-16 118.159 459,203 +731 0.98% 54,258,769
2014-06-17 2014-06-13 123.082 458,472 +1,097 0.97% 56,429,578
2014-06-16 2014-06-12 121.441 457,375 +731 0.97% 55,543,963
2014-06-13 2014-06-11 126.364 456,644 +122 0.97% 57,703,373
2014-06-12 2014-06-10 126.364 456,522 +4,022 0.97% 57,687,957
2014-06-11 2014-06-09 132.928 452,500 -488 0.96% 60,150,096
2014-06-10 2014-06-06 134.569 452,988 -1,340 0.96% 60,958,360
2014-06-09 2014-06-05 131.287 454,328 +2,193 0.97% 59,647,495
2014-06-06 2014-06-04 132.928 452,135 -32,295 0.96% 60,101,577
2014-06-05 2014-06-03 113.235 484,430 -122 1.03% 54,854,574
2014-06-04 2014-05-30 114.483 484,552 -2,925 1.03% 55,472,736
2014-06-03 2014-05-29 109.576 487,477 +35 1.04% 53,415,843
2014-05-30 2014-05-28 114.483 487,442 -2,691 1.03% 55,803,590
2014-05-29 2014-05-27 107.941 490,133 -1,712 1.04% 52,905,282
2014-05-28 2014-05-26 107.941 491,845 +2,568 1.04% 53,090,076
2014-05-27 2014-05-23 107.941 489,277 -2,690 1.04% 52,812,885
2014-05-26 2014-05-22 112.847 491,967 +5,625 1.05% 55,517,029
2014-05-23 2014-05-21 116.118 486,342 -1,589 1.04% 56,473,055
2014-05-22 2014-05-20 112.847 487,931 +36,442 1.03% 55,061,578
2014-05-21 2014-05-19 111.212 451,489 +734 0.96% 50,210,811
2014-05-20 2014-05-16 98.128 450,755 -4,965 0.96% 44,231,631
2014-05-19 2014-05-15 99.763 455,720 -123 0.97% 45,464,150
2014-05-16 2014-05-14 101.399 455,843 -3,057 0.97% 46,221,936
2014-05-15 2014-05-13 91.586 458,900 -1,467 0.97% 42,028,824
2014-05-14 2014-05-12 91.586 460,367 +856 0.98% 42,163,181
2014-05-13 2014-05-09 86.680 459,511 +367 0.98% 39,830,241
2014-05-12 2014-05-08 91.586 459,144 +978 0.98% 42,051,171
2014-05-09 2014-05-07 88.315 458,166 -1,957 0.98% 40,462,971
2014-05-08 2014-05-05 94.857 460,123 -1,223 0.98% 43,645,863
2014-05-07 2014-05-02 96.492 461,346 +856 0.98% 44,516,389
2014-05-05 2014-04-30 91.586 460,490 +612 0.98% 42,174,446
2014-05-02 2014-04-29 94.857 459,878 +978 0.98% 43,622,624
2014-04-30 2014-04-28 99.763 458,900 +5,870 0.98% 45,781,398
2014-04-29 2014-04-25 111.212 453,030 +978 0.97% 50,382,189
2014-04-28 2014-04-24 114.483 452,052 -244 0.96% 51,752,054
2014-04-25 2014-04-23 117.753 452,296 -2,446 0.96% 53,259,416
2014-04-23 2014-04-17 111.212 454,742 -2,201 0.97% 50,572,583
2014-04-22 2014-04-16 111.212 456,943 -245 0.98% 50,817,359
2014-04-17 2014-04-15 109.576 457,188 -367 0.98% 50,096,892
2014-04-16 2014-04-14 112.847 457,555 +3,791 0.98% 51,633,736
2014-04-11 2014-04-09 122.660 453,764 +1,345 0.97% 55,658,623
2014-04-10 2014-04-08 124.295 452,419 -1,222 0.97% 56,233,560
2014-04-09 2014-04-07 122.660 453,641 -856 0.97% 55,643,535
2014-04-08 2014-04-04 129.202 454,497 -1,468 0.97% 58,721,787
2014-04-07 2014-04-03 130.837 455,965 +1,223 0.97% 59,657,170
2014-04-04 2014-04-02 127.566 454,742 -1,834 0.97% 58,009,727
2014-04-03 2014-04-01 127.566 456,576 -2,250 0.97% 58,243,684
2014-04-02 2014-03-31 116.118 458,826 +856 0.98% 53,277,952
2014-04-01 2014-03-28 114.483 457,970 -979 0.98% 52,429,561
2014-03-31 2014-03-27 112.847 458,949 -734 0.98% 51,791,045
2014-03-28 2014-03-26 122.660 459,683 -2,078 0.99% 56,384,646
2014-03-27 2014-03-25 119.389 461,761 -123 0.99% 55,129,146
2014-03-26 2014-03-24 137.379 461,884 -1,345 0.99% 63,453,175
2014-03-25 2014-03-21 139.014 463,229 -3,424 0.99% 64,395,544
2014-03-24 2014-03-20 140.650 466,653 +367 1.00% 65,634,725
2014-03-21 2014-03-19 142.285 466,286 +1,345 1.00% 66,345,700
2014-03-20 2014-03-18 140.650 464,941 +1,223 1.00% 65,393,932
2014-03-19 2014-03-17 135.744 463,718 -245 0.99% 62,946,734
2014-03-18 2014-03-14 139.014 463,963 -3,301 0.99% 64,497,581
2014-03-17 2014-03-13 142.285 467,264 +1,956 1.00% 66,484,855
2014-03-14 2014-03-12 143.921 465,308 +3,669 1.00% 66,967,540
2014-03-13 2014-03-11 155.369 461,639 +2,201 0.99% 71,724,454
2014-03-12 2014-03-10 145.556 459,438 -3,669 0.98% 66,874,119
2014-03-11 2014-03-07 147.192 463,107 +3,424 0.99% 68,165,560
2014-03-10 2014-03-06 119.389 459,683 -366 0.99% 54,881,056
2014-03-07 2014-03-05 124.295 460,049 -1,835 0.99% 57,181,934
2014-03-06 2014-03-04 121.024 461,884 -2,323 0.99% 55,899,226
2014-03-05 2014-03-03 122.660 464,207 +2,323 0.99% 56,939,559
2014-03-04 2014-02-28 116.118 461,884 +856 0.99% 53,633,041
2014-03-03 2014-02-27 116.118 461,028 -4,524 0.99% 53,533,644
2014-02-28 2014-02-26 117.753 465,552 -2,935 1.00% 54,820,355
2014-02-27 2014-02-25 117.753 468,487 -11,618 1.00% 55,165,962
2014-02-26 2014-02-24 124.295 480,105 +2,813 1.03% 59,674,800
2014-02-25 2014-02-21 122.660 477,292 -3,547 1.02% 58,544,563
2014-02-24 2014-02-20 125.931 480,839 +245 1.03% 60,552,428
2014-02-21 2014-02-19 129.202 480,594 -2,324 1.03% 62,093,564
2014-02-20 2014-02-18 125.931 482,918 +367 1.04% 60,814,238
2014-02-19 2014-02-17 130.837 482,551 +4,403 1.03% 63,135,607
2014-02-18 2014-02-14 125.931 478,148 +244 1.03% 60,213,549
2014-02-17 2014-02-13 121.024 477,904 -3,424 1.02% 57,838,036
2014-02-14 2014-02-12 127.566 481,328 +2,691 1.03% 61,401,203
2014-02-13 2014-02-11 129.202 478,637 -4,892 1.03% 61,840,716
2014-02-12 2014-02-10 124.295 483,529 -8,438 1.04% 60,100,388
2014-02-11 2014-02-07 116.118 491,967 +2,079 1.05% 57,126,218
2014-02-10 2014-02-06 116.118 489,888 -4,402 1.05% 56,884,809
2014-02-07 2014-02-05 116.118 494,290 +2,323 1.06% 57,395,960
2014-02-06 2014-02-04 124.295 491,967 +6,237 1.05% 61,149,191
2014-02-05 2014-01-30 127.566 485,730 +7,704 1.04% 61,962,750
2014-02-04 2014-01-28 121.024 478,026 -5,503 1.02% 57,852,801
2014-01-29 2014-01-27 111.212 483,529 +2,324 1.04% 53,774,031
2014-01-28 2014-01-24 114.483 481,205 +4,280 1.03% 55,089,563
2014-01-27 2014-01-23 125.931 476,925 -1,957 1.02% 60,059,535
2014-01-24 2014-01-22 129.202 478,882 -2,323 1.03% 61,872,371
2014-01-23 2014-01-21 137.379 481,205 -2,569 1.03% 66,107,475
2014-01-22 2014-01-20 132.473 483,774 -4,402 1.04% 64,086,816
2014-01-21 2014-01-17 125.931 488,176 +19,689 1.05% 61,476,382
2014-01-20 2014-01-16 111.212 468,487 -5,870 1.01% 52,101,186
2014-01-17 2014-01-15 116.118 474,357 +6,285 1.02% 55,081,380
2014-01-16 2014-01-14 107.941 468,072 +5,993 1.01% 50,524,003
2014-01-15 2014-01-13 81.773 462,079 +122 0.99% 37,785,693
2014-01-14 2014-01-10 85.044 461,957 +244 0.99% 39,286,745
2014-01-13 2014-01-09 86.680 461,713 +367 0.99% 40,021,110
2014-01-10 2014-01-08 91.586 461,346 -1,223 0.99% 42,252,843
2014-01-09 2014-01-07 85.044 462,569 -20,666 0.99% 39,338,792
2014-01-08 2014-01-06 88.315 483,235 -2,324 1.04% 42,676,942
2014-01-07 2014-01-03 89.951 485,559 +122 1.04% 43,676,301
2014-01-06 2014-01-02 89.951 485,437 +3,058 1.04% 43,665,327
2014-01-03 2013-12-31 81.773 482,379 +5,625 1.04% 39,445,689
2014-01-02 2013-12-27 73.596 476,754 -6,971 1.03% 35,087,143
2013-12-30 2013-12-24 67.872 483,725 +5,748 1.04% 32,831,278
2013-12-27 2013-12-20 58.877 477,977 -2,690 1.03% 28,141,721
2013-12-23 2013-12-19 58.059 480,667 -367 1.03% 27,907,042
2013-12-19 2013-12-17 61.330 481,034 -11,862 1.04% 29,501,778
2013-12-18 2013-12-16 60.512 492,896 -31,796 1.06% 29,826,217
2013-12-17 2013-12-13 56.424 524,692 +5,993 1.13% 29,604,974
2013-12-16 2013-12-12 58.059 518,699 +8,193 1.12% 30,115,142
2013-12-13 2013-12-11 54.788 510,506 -978 1.10% 27,969,636
2013-12-11 2013-12-09 53.153 511,484 +6,114 1.10% 27,186,705
2013-12-10 2013-12-06 53.153 505,370 -12,596 1.09% 26,861,730
2013-12-09 2013-12-05 53.970 517,966 +35,831 1.11% 27,954,797
2013-12-06 2013-12-04 52.335 482,135 -61,022 1.04% 25,232,472
2013-12-05 2013-12-03 49.064 543,157 +2,446 1.17% 26,649,422
2013-12-04 2013-12-02 57.241 540,711 -72,396 1.17% 30,950,980
2013-12-03 2013-11-29 53.970 613,107 +81,934 1.32% 33,089,589
2013-11-28 2013-11-26 46.611 531,173 -12,840 1.15% 24,758,367
2013-11-27 2013-11-25 48.246 544,013 -20,423 1.17% 26,246,563
2013-11-26 2013-11-22 46.611 564,436 -611 1.22% 26,308,781
2013-11-25 2013-11-21 44.975 565,047 -14,675 1.22% 25,413,145
2013-11-22 2013-11-20 45.793 579,722 -1,834 1.25% 26,547,215
2013-11-21 2013-11-19 49.064 581,556 -39,486 1.25% 28,533,428
2013-11-20 2013-11-18 44.158 621,042 -71,294 1.34% 27,423,690
2013-11-19 2013-11-15 46.611 692,336 -189,916 1.51% 32,270,294
2013-11-18 2013-11-14 40.232 882,252 -193,217 1.93% 35,495,142
2013-11-15 2013-11-13 35.817 1,075,469 -6,481 2.35% 38,519,724
2013-11-14 2013-11-12 36.144 1,081,950 -30,768 2.36% 39,105,750
2013-11-12 2013-11-08 31.892 1,112,718 -612 2.44% 35,486,313
2013-11-06 2013-11-04 32.219 1,113,330 -1,834 2.44% 35,869,993
2013-11-05 2013-11-01 32.055 1,115,164 -1,223 2.44% 35,746,701
2013-11-04 2013-10-31 32.219 1,116,387 +1,834 2.45% 35,968,485
2013-10-31 2013-10-29 31.892 1,114,553 -3,134 2.44% 35,544,834
2013-10-30 2013-10-28 32.709 1,117,687 +10,957 2.45% 36,558,751
2013-10-29 2013-10-25 33.527 1,106,730 +57,354 2.43% 37,105,364
2013-10-28 2013-10-24 32.055 1,049,376 +3,791 2.30% 33,637,860
2013-10-24 2013-10-22 30.256 1,045,585 +2,079 2.29% 31,635,320
2013-10-23 2013-10-21 29.929 1,043,506 -856 2.29% 31,231,094
2013-10-22 2013-10-18 28.457 1,044,362 +3,057 2.29% 29,719,498
2013-10-21 2013-10-17 30.256 1,041,305 +1,027 2.28% 31,505,824
2013-10-18 2013-10-16 31.728 1,040,278 -38,032 2.28% 33,005,955
2013-10-17 2013-10-15 33.363 1,078,310 -7,704 2.36% 35,976,172
2013-10-16 2013-10-11 31.728 1,086,014 -2,935 2.38% 34,457,067
2013-10-11 2013-10-09 30.910 1,088,949 +1,174 2.39% 33,659,720
2013-10-10 2013-10-08 32.055 1,087,775 -709 2.38% 34,868,744
2013-10-09 2013-10-07 29.765 1,088,484 +15,261 2.39% 32,399,223
2013-09-24 2013-09-19 19.626 1,073,223 +3,058 2.35% 21,062,619
2013-09-17 2013-09-13 18.808 1,070,165 +1,223 2.35% 20,127,495
2013-09-16 2013-09-12 17.990 1,068,942 +122 2.34% 19,230,385
2013-09-12 2013-09-10 16.845 1,068,820 -1,639 2.34% 18,004,578
2013-09-06 2013-09-04 16.845 1,070,459 -1,956 2.35% 18,032,188
2013-09-05 2013-09-03 16.682 1,072,415 +538 2.35% 17,889,747
2013-09-04 2013-09-02 16.682 1,071,877 +1,100 2.35% 17,880,772
2013-08-27 2013-08-23 17.336 1,070,777 +734 2.35% 18,562,910
2013-08-26 2013-08-22 17.990 1,070,043 -611 2.35% 19,250,192
2013-08-23 2013-08-21 17.499 1,070,654 -2,446 2.35% 18,735,879
2013-08-16 2013-08-13 17.009 1,073,100 +3,057 2.35% 18,252,178
2013-08-06 2013-08-02 17.827 1,070,043 -1,639 2.35% 19,075,190
2013-07-18 2013-07-16 18.644 1,071,682 +123 2.35% 19,980,757
2013-05-16 2013-05-14 21.292 1,071,559 -14,929 2.35% 22,815,101
2013-04-23 2013-04-19 21.775 1,086,488 +1,934 2.35% 23,658,711
2013-03-27 2013-03-25 20.324 1,084,554 +1,240 2.35% 22,042,157
2013-03-19 2013-03-15 20.324 1,083,314 +25 2.34% 22,016,956
2013-03-12 2013-03-08 21.453 1,083,289 -1,439 2.34% 23,239,584
2013-03-11 2013-03-07 21.292 1,084,728 -1,239 2.35% 23,095,489
2013-02-20 2013-02-18 20.646 1,085,967 -3,100 2.35% 22,421,206
2013-01-30 2013-01-28 20.162 1,089,067 -620 2.36% 21,958,212
2013-01-24 2013-01-22 21.130 1,089,687 -620 2.36% 23,025,307
2013-01-23 2013-01-21 21.292 1,090,307 -124 2.36% 23,214,274
2013-01-15 2013-01-11 20.324 1,090,431 -918 2.36% 22,161,600
2013-01-11 2013-01-09 20.646 1,091,349 +124 2.36% 22,532,324
2013-01-09 2013-01-07 19.840 1,091,225 -1,364 2.36% 21,649,695
2013-01-02 2012-12-27 20.001 1,092,589 +620 2.36% 21,852,991
2012-12-28 2012-12-24 19.840 1,091,969 -620 2.36% 21,664,456
2012-12-27 2012-12-20 19.679 1,092,589 +1,860 2.36% 21,500,523
2012-12-14 2012-12-12 19.033 1,090,729 -1,240 2.36% 20,760,186
2012-12-04 2012-11-30 18.549 1,091,969 +372 2.36% 20,255,386
2012-11-26 2012-11-22 18.711 1,091,597 -3,100 2.36% 20,424,559
2012-11-16 2012-11-14 17.420 1,094,697 -1,859 2.37% 19,069,972
2012-11-15 2012-11-13 17.582 1,096,556 +1,363 2.37% 19,279,230
2012-11-08 2012-11-06 15.807 1,095,193 +1,240 2.37% 17,312,074
2012-10-19 2012-10-17 15.162 1,093,953 +1,538 2.37% 16,586,658
2012-10-16 2012-10-12 15.323 1,092,415 +74 2.36% 16,739,544
2012-10-12 2012-10-10 15.162 1,092,341 -620 2.36% 16,562,217
2012-08-28 2012-08-24 14.033 1,092,961 -496 2.37% 15,337,561
2012-08-16 2012-08-14 13.549 1,093,457 +496 2.37% 14,815,400
2012-08-06 2012-08-02 13.872 1,092,961 -74 2.37% 15,161,267
2012-08-01 2012-07-30 13.872 1,093,035 -50 2.37% 15,162,293
2012-07-10 2012-07-06 14.517 1,093,085 -55 2.37% 15,868,242
2012-06-13 2012-06-11 14.517 1,093,140 +1,115 2.37% 15,869,040
2012-06-07 2012-06-05 13.872 1,092,025 +124 2.36% 15,148,283
2012-05-14 2012-05-10 16.936 1,091,901 -248 2.36% 18,492,896
2012-05-04 2012-05-02 16.614 1,092,149 -3,099 2.36% 18,144,771
2012-05-03 2012-04-30 16.614 1,095,248 +3,099 2.37% 18,196,257
2012-04-30 2012-04-26 16.453 1,092,149 -1,859 2.36% 17,968,608
2012-04-27 2012-04-25 15.485 1,094,008 +1,859 2.37% 16,940,417
2012-04-25 2012-04-23 15.969 1,092,149 +1,240 2.36% 17,440,120
2012-04-18 2012-04-16 14.840 1,090,909 -1,240 2.36% 16,188,579
2012-04-17 2012-04-13 15.485 1,092,149 +620 2.36% 16,911,631
2012-04-16 2012-04-12 14.840 1,091,529 +27,105 2.36% 16,197,779
2012-04-10 2012-04-03 18.227 1,064,424 -496 2.30% 19,401,061
2012-04-02 2012-03-29 17.420 1,064,920 +6,200 2.32% 18,551,247
2012-03-23 2012-03-21 19.517 1,058,720 +496 2.30% 20,663,261
2012-03-20 2012-03-16 20.646 1,058,224 -620 2.30% 21,848,416
2012-03-12 2012-03-08 20.969 1,058,844 -496 2.30% 22,202,798
2012-03-08 2012-03-06 20.808 1,059,340 +496 2.31% 22,042,328
2012-03-07 2012-03-05 20.969 1,058,844 +1,240 2.30% 22,202,798
2012-02-27 2012-02-23 22.098 1,057,604 +298 2.30% 23,370,932
2012-02-15 2012-02-13 20.969 1,057,306 -1,860 2.30% 22,170,548
2012-02-13 2012-02-09 20.485 1,059,166 +4,959 2.30% 21,697,022
2012-02-10 2012-02-08 23.227 1,054,207 -1,860 2.29% 24,486,164
2012-02-09 2012-02-07 22.259 1,056,067 +1,860 2.30% 23,507,310
2012-02-08 2012-02-06 23.872 1,054,207 +620 2.29% 25,166,336
2012-02-03 2012-02-01 23.227 1,053,587 -1,860 2.29% 24,471,764
2012-02-01 2012-01-30 21.453 1,055,447 +1,860 2.30% 22,642,295
2012-01-17 2012-01-13 20.324 1,053,587 -3,100 2.29% 21,412,793
2012-01-10 2012-01-06 19.033 1,056,687 +1,860 2.30% 20,112,254
2012-01-09 2012-01-05 20.162 1,054,827 +1,240 2.30% 21,267,852
2012-01-06 2012-01-04 21.130 1,053,587 -2,356 2.29% 22,262,507
2012-01-04 2011-12-30 20.808 1,055,943 -372 2.30% 21,971,644
2012-01-03 2011-12-29 19.840 1,056,315 -5,703 2.30% 20,957,088
2011-12-30 2011-12-28 19.840 1,062,018 +4,836 2.31% 21,070,234
2011-12-29 2011-12-23 18.066 1,057,182 +1,859 2.30% 19,098,539
2011-12-28 2011-12-22 18.549 1,055,323 +6,820 2.30% 19,575,624
2011-12-22 2011-12-20 15.807 1,048,503 +3,844 2.28% 16,574,030
2011-12-21 2011-12-19 15.969 1,044,659 +4,960 2.27% 16,681,770
2011-12-20 2011-12-16 16.130 1,039,699 +2,975 2.26% 16,770,268
2011-12-19 2011-12-15 16.130 1,036,724 +8,482 2.26% 16,722,281
2011-12-15 2011-12-13 16.614 1,028,242 +1,066 2.24% 17,083,031
2011-12-05 2011-12-01 16.775 1,027,176 -2,480 2.24% 17,231,004
2011-12-02 2011-11-30 15.969 1,029,656 -744 2.24% 16,442,192
2011-12-01 2011-11-29 16.453 1,030,400 +18,723 2.24% 16,952,681
2011-11-30 2011-11-28 15.646 1,011,677 +17,111 2.20% 15,828,727
2011-11-29 2011-11-25 15.485 994,566 +9,920 2.16% 15,400,585
2011-11-28 2011-11-24 15.485 984,646 +9,919 2.14% 15,246,976
2011-11-25 2011-11-23 15.485 974,727 +7,440 2.12% 15,093,383
2011-11-24 2011-11-22 15.807 967,287 +14,432 2.11% 15,290,222
2011-11-23 2011-11-21 15.646 952,855 +22,319 2.07% 14,908,396
2011-11-22 2011-11-18 15.969 930,536 +20,856 2.03% 14,859,382
2011-11-21 2011-11-17 16.291 909,680 +18,599 1.98% 14,819,802
2011-11-18 2011-11-16 16.291 891,081 +31,940 1.94% 14,516,801
2011-11-17 2011-11-15 16.614 859,141 +12,400 1.87% 14,273,617
2011-11-16 2011-11-14 17.098 846,741 +22,318 1.84% 14,477,342
2011-11-15 2011-11-11 16.936 824,423 +3,472 1.79% 13,962,776
2011-11-14 2011-11-10 16.936 820,951 +13,912 1.79% 13,903,973
2011-11-11 2011-11-09 17.743 807,039 +13,640 1.76% 14,319,227
2011-11-09 2011-11-07 17.582 793,399 +3,099 1.73% 13,949,239
2011-11-08 2011-11-04 17.259 790,300 -2,480 1.72% 13,639,804
2011-11-07 2011-11-03 16.775 792,780 -867 1.73% 13,298,982
2011-11-03 2011-11-01 17.259 793,647 +3,099 1.73% 13,697,570
2011-11-02 2011-10-31 17.904 790,548 +1,240 1.72% 14,154,144
2011-11-01 2011-10-28 17.743 789,308 +30,379 1.72% 14,004,627
2011-10-31 2011-10-27 18.388 758,929 +64,674 1.65% 13,955,274
2011-10-28 2011-10-26 17.743 694,255 +31,743 1.51% 12,318,110
2011-10-27 2011-10-25 18.066 662,512 +6,199 1.44% 11,968,622
2011-10-26 2011-10-24 18.227 656,313 +49,598 1.43% 11,962,496
2011-10-25 2011-10-21 18.066 606,715 +26,038 1.32% 10,960,620
2011-10-18 2011-10-14 21.775 580,677 -8,059 1.26% 12,644,474
2011-10-17 2011-10-13 21.292 588,736 -4,340 1.28% 12,535,074
2011-10-14 2011-10-12 15.807 593,076 +55,177 1.29% 9,374,946
2011-10-06 2011-10-03 15.323 537,899 +4,637 1.17% 8,242,457
2011-09-27 2011-09-23 17.098 533,262 +7,440 1.16% 9,117,565
2011-09-26 2011-09-22 17.420 525,822 +17,359 1.14% 9,159,987
2011-09-23 2011-09-21 18.066 508,463 +1,860 1.11% 9,185,647
2011-09-22 2011-09-20 18.066 506,603 +12,399 1.10% 9,152,045
2011-09-21 2011-09-19 18.388 494,204 +7,440 1.08% 9,087,480
2011-08-31 2011-08-29 20.808 486,764 -1,240 1.06% 10,128,393
2011-08-24 2011-08-22 23.066 488,004 -3,100 1.06% 11,256,200
2011-08-23 2011-08-19 24.195 491,104 -496 1.07% 11,882,207
2011-08-16 2011-08-12 24.679 491,600 +6,199 1.07% 12,132,091
2011-08-12 2011-08-10 27.260 485,401 +620 1.06% 13,231,825
2011-07-22 2011-07-20 34.034 484,781 -297 1.05% 16,499,106
2011-07-13 2011-07-11 35.808 485,078 -19 1.06% 17,369,884
2011-06-15 2011-06-13 36.615 485,097 -3,100 1.06% 17,761,794
2011-06-08 2011-06-03 38.712 488,197 +3,100 1.06% 18,898,995
2011-06-07 2011-06-02 37.905 485,097 -99 1.06% 18,387,760
2011-06-03 2011-06-01 38.389 485,196 +1,984 1.06% 18,626,298
2011-05-31 2011-05-27 38.067 483,212 +1,017 1.05% 18,394,250
2011-05-24 2011-05-20 41.938 482,195 -620 1.05% 20,222,201
2011-05-23 2011-05-19 40.002 482,815 +297 1.05% 19,313,670
2011-05-20 2011-05-18 38.873 482,518 +199 1.05% 18,756,981
2011-05-19 2011-05-17 41.131 482,319 +644 1.05% 19,838,413
2011-05-18 2011-05-16 44.357 481,675 -1,711 1.05% 21,365,801
2011-05-17 2011-05-13 34.841 483,386 -322 1.05% 16,841,478
2011-05-09 2011-05-05 31.292 483,708 +1,240 1.05% 15,136,218
2011-05-06 2011-05-04 31.937 482,468 -372 1.05% 15,408,703
2011-05-05 2011-05-03 33.066 482,840 +6,200 1.05% 15,965,755
2011-05-04 2011-04-29 34.679 476,640 +31,370 1.04% 16,529,561
2011-05-03 2011-04-28 37.905 445,270 +4,811 0.97% 16,878,104
2011-04-29 2011-04-27 40.002 440,459 +17,607 0.96% 17,619,336
2011-04-28 2011-04-26 41.131 422,852 +9,944 0.92% 17,392,457
2011-04-26 2011-04-20 42.744 412,908 +6,200 0.90% 17,649,465
2011-04-21 2011-04-19 41.131 406,708 +30,998 0.89% 16,728,433
2011-04-19 2011-04-15 42.744 375,710 +6,200 0.82% 16,059,462
2011-04-18 2011-04-14 41.938 369,510 +24,798 0.80% 15,496,439
2011-04-14 2011-04-12 41.938 344,712 +5,679 0.75% 14,456,465
2011-04-13 2011-04-11 42.744 339,033 +18,599 0.74% 14,491,729
2011-04-12 2011-04-08 45.164 320,434 +6,200 0.70% 14,472,015
2011-04-06 2011-04-01 42.744 314,234 +9,944 0.68% 13,431,713
2011-04-04 2011-03-31 44.357 304,290 +6,200 0.66% 13,497,482
2011-04-01 2011-03-30 43.551 298,090 +18,599 0.65% 12,982,058
2011-03-30 2011-03-28 45.164 279,491 +6,199 0.61% 12,622,874
2011-03-29 2011-03-25 45.164 273,292 +3,100 0.60% 12,342,903
2011-03-28 2011-03-24 44.357 270,192 +3,100 0.59% 11,984,987
2011-03-25 2011-03-23 45.970 267,092 +3,100 0.58% 12,278,296
2011-03-24 2011-03-22 45.970 263,992 +7,043 0.58% 12,135,788
2011-03-23 2011-03-21 45.164 256,949 +18,599 0.56% 11,604,791
2011-03-22 2011-03-18 45.164 238,350 +3,298 0.52% 10,764,790
2011-03-21 2011-03-17 45.164 235,052 +19,120 0.51% 10,615,840
2011-03-18 2011-03-16 47.583 215,932 +5,294 0.47% 10,274,753
2011-03-17 2011-03-15 46.777 210,638 +15,499 0.46% 9,852,968
2011-03-16 2011-03-14 48.390 195,139 +744 0.43% 9,442,733
2011-03-15 2011-03-11 48.390 194,395 +9,969 0.42% 9,406,731
2011-03-14 2011-03-10 47.583 184,426 +6,200 0.40% 8,775,594
2011-03-11 2011-03-09 48.390 178,226 +12,399 0.39% 8,624,317
2011-03-10 2011-03-08 48.390 165,827 +6,200 0.36% 8,024,332
2011-03-09 2011-03-07 49.196 159,627 +19,219 0.35% 7,853,054
2011-03-07 2011-03-03 50.003 140,408 +12,399 0.31% 7,020,789
2011-03-04 2011-03-02 49.196 128,009 +15,499 0.28% 6,297,566
2011-03-03 2011-03-01 49.196 112,510 +6,200 0.25% 5,535,073
2011-03-02 2011-02-28 50.003 106,310 +9,299 0.23% 5,315,795
2011-03-01 2011-02-25 49.196 97,011 +6,200 0.21% 4,772,580
2011-02-28 2011-02-24 49.196 90,811 +32,982 0.20% 4,467,563
2011-02-25 2011-02-23 50.003 57,829 +12,399 0.13% 2,891,610
2011-02-24 2011-02-22 50.809 45,430 -124 0.10% 2,308,265
2011-02-18 2011-02-16 52.422 45,554 +620 0.10% 2,388,044
2011-02-16 2011-02-14 51.616 44,934 +2,356 0.10% 2,319,303
2011-02-10 2011-02-08 54.842 42,578 +620 0.09% 2,335,052
2011-02-07 2011-01-31 54.035 41,958 +620 0.09% 2,267,211
2011-02-01 2011-01-28 53.229 41,338 -248 0.09% 2,200,370
2011-01-31 2011-01-27 50.809 41,586 -843 0.09% 2,112,954
2011-01-28 2011-01-26 50.809 42,429 +843 0.09% 2,155,786
2011-01-25 2011-01-21 53.229 41,586 -1,240 0.09% 2,213,571
2011-01-17 2011-01-13 57.261 42,826 +620 0.09% 2,452,270
2011-01-14 2011-01-12 56.455 42,206 +496 0.09% 2,382,729
2011-01-13 2011-01-11 57.261 41,710 -9,696 0.09% 2,388,366
2011-01-12 2011-01-10 56.455 51,406 -620 0.11% 2,902,112
2011-01-11 2011-01-07 56.455 52,026 +992 0.11% 2,937,114
2011-01-10 2011-01-06 56.455 51,034 -6,848 0.11% 2,881,111
2011-01-06 2011-01-04 58.068 57,882 +6,399 0.13% 3,361,077
2011-01-05 2011-01-03 54.842 51,483 +8,927 0.11% 2,823,418
2011-01-04 2010-12-31 54.035 42,556 -6,200 0.09% 2,299,524
2010-12-30 2010-12-28 49.196 48,756 +6,200 0.11% 2,398,614
2010-12-29 2010-12-24 50.809 42,556 +1,240 0.09% 2,162,239
2010-12-22 2010-12-20 48.390 41,316 -1,984 0.09% 1,999,272
2010-12-20 2010-12-16 50.003 43,300 +843 0.09% 2,165,120
2010-12-17 2010-12-15 52.422 42,457 +620 0.09% 2,225,692
2010-12-16 2010-12-14 54.035 41,837 -570 0.09% 2,260,673
2010-12-15 2010-12-13 53.229 42,407 -6,820 0.09% 2,257,272
2010-12-14 2010-12-10 50.809 49,227 -620 0.11% 2,501,188
2010-12-13 2010-12-09 50.003 49,847 -2,529 0.11% 2,492,488
2010-12-10 2010-12-08 50.809 52,376 +1,264 0.11% 2,661,186
2010-12-09 2010-12-07 54.035 51,112 -5,207 0.11% 2,761,850
2010-12-06 2010-12-02 58.068 56,319 -1,116 0.12% 3,270,317
2010-12-03 2010-12-01 58.068 57,435 +5,580 0.13% 3,335,120
2010-12-02 2010-11-30 56.455 51,855 -496 0.11% 2,927,461
2010-12-01 2010-11-29 58.068 52,351 +3,099 0.11% 3,039,904
2010-11-30 2010-11-26 60.487 49,252 +9,672 0.11% 2,979,117
2010-11-29 2010-11-25 54.842 39,580 -248 0.09% 2,170,636
2010-11-23 2010-11-19 54.842 39,828 +14,085 0.09% 2,184,237
2010-11-19 2010-11-17 50.809 25,743 -619 0.06% 1,307,983
2010-11-18 2010-11-16 50.809 26,362 +1,239 0.06% 1,339,434
2010-11-16 2010-11-12 53.229 25,123 -6,199 0.05% 1,337,266
2010-11-15 2010-11-11 54.842 31,322 -571 0.07% 1,717,753
2010-11-12 2010-11-10 51.616 31,893 +1,240 0.07% 1,646,182
2010-11-03 2010-11-01 48.390 30,653 -620 0.07% 1,483,292
2010-11-01 2010-10-28 48.390 31,273 +1,240 0.07% 1,513,294
2010-10-29 2010-10-27 50.809 30,033 +4,538 0.07% 1,525,955
2010-10-06 2010-10-04 42.744 25,495 +75 0.06% 1,089,766
2010-09-29 2010-09-27 43.551 25,420 +1,353 0.06% 1,107,061
2010-09-21 2010-09-17 47.583 24,067 -1,240 0.05% 1,145,187
2010-09-13 2010-09-09 48.390 25,307 -1,240 0.06% 1,224,600
2010-09-02 2010-08-31 41.938 26,547 +1,215 0.06% 1,113,323
2010-09-01 2010-08-30 43.551 25,332 -1,240 0.06% 1,103,229
2010-08-31 2010-08-27 44.357 26,572 -1,860 0.06% 1,178,662
2010-08-30 2010-08-26 45.164 28,432 -2,232 0.06% 1,284,097
2010-08-27 2010-08-25 43.551 30,664 +3,398 0.07% 1,335,442
2010-08-06 2010-08-04 53.229 27,266 -496 0.06% 1,451,335
2010-08-04 2010-08-02 54.842 27,762 +248 0.06% 1,522,517
2010-08-02 2010-07-29 50.809 27,514 -1,240 0.06% 1,397,966
2010-07-21 2010-07-19 48.390 28,754 -16,194 0.06% 1,391,400
2010-07-20 2010-07-16 50.809 44,948 -6,199 0.10% 2,283,775
2010-07-19 2010-07-15 50.003 51,147 -6,200 0.11% 2,557,492
2010-07-16 2010-07-14 51.616 57,347 -6,200 0.12% 2,960,009
2010-07-15 2010-07-13 50.809 63,547 -6,199 0.14% 3,228,776
2010-07-14 2010-07-12 50.003 69,746 +620 0.15% 3,487,493
2010-07-08 2010-07-06 52.422 69,126 -15,500 0.15% 3,623,741
2010-07-07 2010-07-05 49.196 84,626 -768 0.18% 4,163,284
2010-07-06 2010-07-02 49.196 85,394 -9,920 0.19% 4,201,067
2010-06-30 2010-06-28 53.229 95,314 -1,240 0.21% 5,073,446
2010-06-29 2010-06-25 54.035 96,554 +1,116 0.21% 5,217,320
2010-06-21 2010-06-17 57.261 95,438 -297 0.21% 5,464,898
2010-06-18 2010-06-15 57.261 95,735 -6,522 0.21% 5,481,905
2010-06-01 2010-05-28 45.164 102,257 +223 0.22% 4,618,314
2010-05-26 2010-05-24 49.196 102,034 +372 0.22% 5,019,693
2010-05-25 2010-05-20 50.003 101,662 +620 0.22% 5,083,382
2010-05-24 2010-05-19 53.229 101,042 +620 0.22% 5,378,340
2010-05-14 2010-05-12 54.842 100,422 -1,563 0.22% 5,507,318
2010-05-12 2010-05-10 58.874 101,985 +943 0.22% 6,004,288
2010-05-10 2010-05-06 55.648 101,042 -372 0.22% 5,622,810
2010-05-07 2010-05-05 56.455 101,414 +297 0.22% 5,725,301
2010-05-06 2010-05-04 58.068 101,117 -1,240 0.22% 5,871,635
2010-05-04 2010-04-30 56.455 102,357 -2,108 0.22% 5,778,538
2010-05-03 2010-04-29 55.648 104,465 -8,927 0.23% 5,813,294
2010-04-30 2010-04-28 58.068 113,392 -1,240 0.25% 6,584,416
2010-04-29 2010-04-27 54.842 114,632 +546 0.25% 6,286,619
2010-04-26 2010-04-22 58.068 114,086 -868 0.25% 6,624,715
2010-04-21 2010-04-19 54.842 114,954 +496 0.25% 6,304,278
2010-04-19 2010-04-15 54.842 114,458 +1,537 0.25% 6,277,077
2010-04-16 2010-04-14 58.068 112,921 -248 0.25% 6,557,066
2010-04-15 2010-04-13 58.068 113,169 +893 0.25% 6,571,467
2010-04-14 2010-04-12 62.100 112,276 -1,414 0.24% 6,972,364
2010-04-13 2010-04-09 61.294 113,690 -768 0.25% 6,968,483
2010-04-12 2010-04-08 62.907 114,458 +10,440 0.25% 7,200,176
2010-04-09 2010-04-07 62.100 104,018 -3,373 0.23% 6,459,540
2010-04-08 2010-04-01 56.455 107,391 -1,860 0.23% 6,062,731
2010-03-31 2010-03-29 54.035 109,251 -322 0.24% 5,903,405
2010-03-26 2010-03-24 51.616 109,573 -322 0.24% 5,655,694
2010-03-25 2010-03-23 53.229 109,895 +322 0.24% 5,849,574
2010-03-19 2010-03-17 54.842 109,573 -1,538 0.24% 6,009,175
2010-03-18 2010-03-16 53.229 111,111 -1,562 0.24% 5,914,300
2010-03-17 2010-03-15 54.035 112,673 +4,637 0.25% 6,088,314
2010-03-15 2010-03-11 51.616 108,036 +496 0.24% 5,576,361
2010-03-12 2010-03-10 52.422 107,540 +1,488 0.23% 5,637,490
2010-03-11 2010-03-09 53.229 106,052 -620 0.23% 5,645,016
2010-03-10 2010-03-08 52.422 106,672 +1,364 0.23% 5,591,987
2010-03-09 2010-03-05 52.422 105,308 +496 0.23% 5,520,483
2010-03-05 2010-03-03 54.842 104,812 -3,100 0.23% 5,748,073
2010-03-04 2010-03-02 52.422 107,912 +2,803 0.24% 5,656,991
2010-03-03 2010-03-01 53.229 105,109 +297 0.23% 5,594,821
2010-03-01 2010-02-25 51.616 104,812 -620 0.23% 5,409,951
2010-02-25 2010-02-23 52.422 105,432 +620 0.23% 5,526,984
2010-02-23 2010-02-19 54.035 104,812 -3,100 0.23% 5,663,543
2010-02-19 2010-02-17 54.842 107,912 +2,803 0.24% 5,918,083
2010-02-12 2010-02-10 50.809 105,109 +6,199 0.23% 5,340,511
2010-02-11 2010-02-09 50.003 98,910 +5,921 0.22% 4,945,774
2010-02-10 2010-02-08 51.616 92,989 +298 0.20% 4,799,698
2010-02-08 2010-02-04 57.261 92,691 +10,266 0.20% 5,307,601
2010-02-05 2010-02-03 60.487 82,425 +8,565 0.18% 4,985,659
2010-02-03 2010-02-01 63.713 73,860 +24,704 0.16% 4,705,857
2010-02-02 2010-01-29 61.294 49,156 +3,497 0.11% 3,012,954
2010-02-01 2010-01-28 64.520 45,659 +7,291 0.10% 2,945,905
2010-01-29 2010-01-27 66.939 38,368 -9,920 0.08% 2,568,323
2010-01-28 2010-01-26 74.198 48,288 +12,399 0.11% 3,582,857
2010-01-27 2010-01-25 75.811 35,889 -6,497 0.08% 2,720,768
2010-01-26 2010-01-22 65.326 42,386 -669 0.09% 2,768,916
2010-01-25 2010-01-21 62.907 43,055 -25 0.09% 2,708,448
2010-01-22 2010-01-20 64.520 43,080 +2,157 0.09% 2,779,509
2010-01-19 2010-01-15 64.520 40,923 +1,116 0.09% 2,640,340
2010-01-18 2010-01-14 61.294 39,807 +149 0.09% 2,439,919
2010-01-14 2010-01-12 59.681 39,658 -694 0.09% 2,366,818
2010-01-13 2010-01-11 56.455 40,352 -695 0.09% 2,278,062
2010-01-07 2010-01-05 57.261 41,047 +1,265 0.09% 2,350,402
2010-01-05 2009-12-31 54.842 39,782 -322 0.09% 2,181,714
2009-12-30 2009-12-28 53.229 40,104 +297 0.09% 2,134,686
2009-12-29 2009-12-24 54.842 39,807 -49 0.09% 2,183,085
2009-12-28 2009-12-22 54.035 39,856 +74 0.09% 2,153,629
2009-12-23 2009-12-21 54.842 39,782 -322 0.09% 2,181,714
2009-12-11 2009-12-09 60.487 40,104 +620 0.09% 2,425,780
2009-12-10 2009-12-08 60.487 39,484 +5,331 0.09% 2,388,277
2009-12-08 2009-12-04 64.520 34,153 +4,960 0.07% 2,203,541
2009-12-07 2009-12-03 68.552 29,193 -4,092 0.06% 2,001,244
2009-12-04 2009-12-02 59.681 33,285 -297 0.07% 1,986,473
2009-12-03 2009-12-01 57.261 33,582 +322 0.07% 1,922,947
2009-12-02 2009-11-30 56.455 33,260 -992 0.07% 1,877,685
2009-12-01 2009-11-27 56.455 34,252 +1,587 0.07% 1,933,688
2009-11-24 2009-11-20 60.487 32,665 +7,316 0.07% 1,975,815
2009-11-20 2009-11-18 61.294 25,349 +9,027 0.06% 1,553,734
2009-11-18 2009-11-16 57.261 16,322 +892 0.04% 934,618
2009-10-19 2009-10-15 56.455 15,430 +6,572 0.03% 871,097
2009-10-09 2009-10-07 51.616 8,858 -992 0.02% 457,212
2009-10-07 2009-10-05 51.616 9,850 +992 0.02% 508,415
2009-07-03 2009-06-30 50.809 8,858 +149 0.02% 450,068
2009-05-18 2009-05-14 38.873 8,709 -620 0.02% 338,546
2009-05-07 2009-05-05 33.873 9,329 +620 0.02% 316,000
2009-05-06 2009-05-04 35.002 8,709 +25 0.02% 304,832
2009-03-05 2009-03-03 23.550 8,684 +619 0.02% 204,506
2009-02-27 2009-02-25 25.485 8,065 +496 0.02% 205,539
2008-06-05 2008-06-03 56.455 7,569 -2,231 0.02% 427,306
2008-06-02 2008-05-29 54.842 9,800 +2,231 0.02% 537,449
2008-05-20 2008-05-16 58.068 7,569 -322 0.02% 439,515
2008-05-15 2008-05-13 55.648 7,891 -372 0.02% 439,120
2008-05-14 2008-05-09 62.100 8,263 +372 0.02% 513,134
2008-05-13 2008-05-08 64.520 7,891 -248 0.02% 509,125
2008-05-06 2008-05-02 58.068 8,139 -620 0.02% 472,613
2008-05-05 2008-04-30 57.261 8,759 -1,909 0.02% 501,551
2008-04-30 2008-04-28 53.229 10,668 +3,099 0.02% 567,844
2008-04-22 2008-04-18 58.068 7,569 -248 0.02% 439,515
2008-03-27 2008-03-25 65.326 7,817 -619 0.02% 510,655
2008-03-25 2008-03-19 60.487 8,436 +619 0.02% 510,270
2008-03-17 2008-03-13 77.424 7,817 +248 0.02% 605,221
2008-03-11 2008-03-07 73.391 7,569 -248 0.02% 555,498
2008-02-26 2008-02-22 67.746 7,817 +248 0.02% 529,568
2008-02-19 2008-02-15 68.552 7,569 -3,099 0.02% 518,871
2008-02-18 2008-02-14 66.939 10,668 +3,099 0.02% 714,107
2008-01-24 2008-01-22 85.489 7,569 -3,719 0.02% 647,063
2008-01-18 2008-01-16 98.393 11,288 -50 0.02% 1,110,655
2007-11-27 2007-11-23 161.299 11,338 -50 0.02% 1,828,811
2007-11-22 2007-11-20 161.299 11,388 -619 0.02% 1,836,876
2007-11-14 2007-11-12 151.621 12,007 -3,720 0.03% 1,820,517
2007-11-09 2007-11-07 156.460 15,727 -174 0.03% 2,460,651
2007-11-05 2007-11-01 180.655 15,901 -273 0.03% 2,872,598
2007-11-02 2007-10-31 179.042 16,174 +174 0.03% 2,895,828
2007-10-17 2007-10-15 179.042 16,000 +620 0.03% 2,864,675
2007-10-16 2007-10-12 187.107 15,380 -3,745 0.03% 2,877,708
2007-10-15 2007-10-11 185.494 19,125 -124 0.04% 3,547,576
2007-10-12 2007-10-10 158.073 19,249 +3,720 0.04% 3,042,752
2007-10-11 2007-10-09 150.008 15,529 +124 0.03% 2,329,479
2007-10-09 2007-10-05 148.395 15,405 -1,289 0.03% 2,286,030
2007-09-04 2007-08-31 161.299 16,694 -199 0.04% 2,692,730
2007-08-22 2007-08-20 143.556 16,893 +11,901 0.04% 2,425,097
2007-08-08 2007-08-06 161.299 4,992 -14,976 0.01% 805,206
2007-08-07 2007-08-03 166.945 19,968 +546 0.04% 3,333,552
2007-08-06 2007-08-02 166.138 19,422 +1,785 0.04% 3,226,737
2007-08-02 2007-07-31 176.219 17,637 +1,984 0.04% 3,107,982
2007-07-30 2007-07-26 189.527 15,653 -49 0.03% 2,966,660
2007-07-27 2007-07-25 188.317 15,702 +2,479 0.03% 2,956,952
2007-07-20 2007-07-18 197.592 13,223 +298 0.03% 2,612,754
2007-07-19 2007-07-17 201.624 12,925 +5,059 0.03% 2,605,991
2007-07-17 2007-07-13 181.462 7,866 -347 0.02% 1,427,377
2007-07-16 2007-07-12 170.977 8,213 +198 0.02% 1,404,236
2007-07-13 2007-07-11 162.509 8,015 -793 0.02% 1,302,510
2007-07-11 2007-07-09 172.590 8,808 -149 0.02% 1,520,175
2007-07-10 2007-07-06 177.429 8,957 -744 0.02% 1,589,233
2007-07-05 2007-07-03 165.735 9,701 -99 0.02% 1,607,795
2007-07-03 2007-06-28 133.475 9,800 -9,226 0.02% 1,308,056
2007-06-26 2007-06-22 127.426 19,026 0.04% 2,424,415

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top