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: INTERACTIVE BROKERS HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.375 393,720 +0 0.25% 147,645
2025-10-13 2025-10-09 0.380 393,720 +0 0.25% 149,614
2025-10-10 2025-10-08 0.380 393,720 +0 0.25% 149,614
2025-10-09 2025-10-06 0.380 393,720 +0 0.25% 149,614
2025-10-08 2025-10-03 0.370 393,720 +0 0.25% 145,676
2025-10-06 2025-10-02 0.375 393,720 +0 0.25% 147,645
2025-10-03 2025-09-30 0.345 393,720 +0 0.25% 135,833
2025-10-02 2025-09-29 0.345 393,720 +0 0.25% 135,833
2025-09-30 2025-09-26 0.360 393,720 +0 0.25% 141,739
2025-09-29 2025-09-25 0.390 393,720 +0 0.25% 153,551
2025-09-26 2025-09-24 0.420 393,720 +0 0.25% 165,362
2025-09-25 2025-09-23 0.430 393,720 +0 0.25% 169,300
2025-09-24 2025-09-22 0.400 393,720 +0 0.25% 157,488
2025-09-23 2025-09-19 0.380 393,720 +0 0.25% 149,614
2025-09-22 2025-09-18 0.405 393,720 +0 0.25% 159,457
2025-09-19 2025-09-17 0.420 393,720 +0 0.25% 165,362
2025-09-18 2025-09-16 0.405 393,720 +0 0.25% 159,457
2025-09-17 2025-09-15 0.425 393,720 +10,000 0.25% 167,331
2025-06-25 2025-06-23 0.510 383,720 -20,000 0.25% 195,697
2025-06-20 2025-06-18 0.520 403,720 -80,000 0.26% 209,934
2025-06-19 2025-06-17 0.550 483,720 +70,000 0.31% 266,046
2025-06-18 2025-06-16 0.510 413,720 +30,000 0.27% 210,997
2025-06-17 2025-06-13 0.550 383,720 -60,000 0.25% 211,046
2025-06-16 2025-06-12 0.670 443,720 +60,000 0.29% 297,292
2025-06-13 2025-06-11 0.450 383,720 -700 0.25% 172,674
2025-03-18 2025-03-14 0.270 384,420 -10,000 0.25% 103,793
2025-03-17 2025-03-13 0.340 394,420 +10,000 0.26% 134,103
2024-10-21 2024-10-17 0.265 384,420 +56,000 0.25% 101,871
2024-10-16 2024-10-14 0.250 328,420 -20,000 0.21% 82,105
2024-10-14 2024-10-09 0.270 348,420 -56,000 0.23% 94,073
2024-10-09 2024-10-07 0.275 404,420 +20,000 0.26% 111,216
2024-10-03 2024-09-30 0.290 384,420 -20,000 0.25% 111,482
2024-10-02 2024-09-27 0.310 404,420 +20,000 0.26% 125,370
2024-09-26 2024-09-24 0.265 384,420 -2,500 0.25% 101,871
2024-08-20 2024-08-16 0.200 386,920 -20,000 0.25% 77,384
2024-06-11 2024-06-06 0.260 406,920 +10,000 0.26% 105,799
2024-01-03 2023-12-29 0.230 396,920 -20,000 0.26% 91,292
2023-12-20 2023-12-18 0.228 416,920 +20,000 0.27% 95,058
2023-09-25 2023-09-21 0.305 396,920 +10,000 0.26% 121,061
2023-07-25 2023-07-21 0.600 386,920 -300 0.25% 232,152
2023-05-30 2023-05-25 0.600 387,220 +10,000 0.25% 232,332
2023-03-29 2023-03-27 0.690 377,220 -400 0.24% 260,282
2023-03-07 2023-03-03 0.740 377,620 -10,000 0.24% 279,439
2023-03-06 2023-03-02 0.740 387,620 +10,000 0.25% 286,839
2023-03-02 2023-02-28 0.800 377,620 -500 0.24% 302,096
2023-03-01 2023-02-27 0.810 378,120 -20,000 0.24% 306,277
2023-02-15 2023-02-13 0.780 398,120 -1,500 0.26% 310,534
2023-02-02 2023-01-31 0.720 399,620 +1,000 0.26% 287,726
2023-01-30 2023-01-26 0.950 398,620 -2,500 0.26% 378,689
2023-01-18 2023-01-16 0.880 401,120 +500 0.26% 352,986
2023-01-13 2023-01-11 0.840 400,620 +1,500 0.26% 336,521
2023-01-05 2023-01-03 0.880 399,120 -15,000 0.26% 351,226
2022-12-13 2022-12-09 0.980 414,120 -500 0.27% 405,838
2022-12-12 2022-12-08 1.120 414,620 +5,000 0.27% 464,374
2022-12-01 2022-11-29 0.800 409,620 +25,500 0.27% 327,696
2022-10-13 2022-10-11 0.860 384,120 -1,000 0.25% 330,343
2022-08-11 2022-08-09 1.000 385,120 -2,500 0.25% 385,120
2022-08-10 2022-08-08 1.020 387,620 +2,500 0.25% 395,372
2022-07-21 2022-07-19 1.160 385,120 +2,100 0.25% 446,739
2022-07-12 2022-07-08 1.300 383,020 -200 0.25% 497,926
2022-06-24 2022-06-22 1.380 383,220 -3,000 0.25% 528,844
2022-06-14 2022-06-10 1.460 386,220 -500 0.25% 563,881
2022-05-16 2022-05-12 1.260 386,720 -10,000 0.25% 487,267
2022-05-12 2022-05-10 1.360 396,720 -62,500 0.26% 539,539
2022-05-11 2022-05-06 1.660 459,220 +75,400 0.30% 762,305
2022-04-26 2022-04-22 1.440 383,820 -1,000 0.25% 552,701
2022-03-18 2022-03-16 1.440 384,820 +1,200 0.25% 554,141
2022-01-28 2022-01-26 1.660 383,620 -2,500 0.25% 636,809
2021-12-13 2021-12-09 1.900 386,120 +500 0.25% 733,628
2021-11-17 2021-11-15 2.160 385,620 +500 0.25% 832,939
2021-11-09 2021-11-05 2.160 385,120 -3,500 0.25% 831,859
2021-10-26 2021-10-22 2.300 388,620 -500 0.25% 893,826
2021-10-22 2021-10-20 2.220 389,120 -36 0.25% 863,846
2021-10-21 2021-10-19 2.340 389,156 -20,500 0.25% 910,625
2021-10-18 2021-10-12 2.060 409,656 -6,500 0.27% 843,891
2021-10-05 2021-09-30 2.000 416,156 +100 0.27% 832,312
2021-09-07 2021-09-03 2.200 416,056 +6,000 0.27% 915,323
2021-08-31 2021-08-27 2.280 410,056 +7,500 0.27% 934,928
2021-08-17 2021-08-13 2.400 402,556 -12,500 0.26% 966,134
2021-08-16 2021-08-12 2.400 415,056 +12,500 0.27% 996,134
2021-08-11 2021-08-09 2.440 402,556 +200 0.26% 982,237
2021-07-29 2021-07-27 2.320 402,356 -500 0.26% 933,466
2021-07-19 2021-07-15 2.540 402,856 +41,000 0.26% 1,023,254
2021-07-15 2021-07-13 2.400 361,856 +100,000 0.23% 868,454
2021-07-12 2021-07-08 2.300 261,856 -1,500 0.17% 602,269
2021-07-08 2021-07-06 2.300 263,356 -15,500 0.17% 605,719
2021-07-06 2021-07-02 2.240 278,856 +5,000 0.18% 624,637
2021-06-22 2021-06-18 2.280 273,856 +2,500 0.18% 624,392
2021-06-18 2021-06-16 2.300 271,356 +25,500 0.18% 624,119
2021-06-17 2021-06-15 2.460 245,856 -16,000 0.16% 604,806
2021-06-11 2021-06-09 2.720 261,856 +61,700 0.17% 712,248
2021-06-09 2021-06-07 2.480 200,156 +2,000 0.39% 496,387
2021-06-07 2021-06-03 2.420 198,156 -1,000 0.38% 479,538
2021-06-01 2021-05-28 2.140 199,156 +1,000 0.39% 426,194
2021-05-31 2021-05-27 2.140 198,156 -1,500 0.38% 424,054
2021-05-27 2021-05-25 2.160 199,656 -80,000 0.39% 431,257
2021-05-17 2021-05-13 2.260 279,656 +23,000 0.54% 632,023
2021-05-14 2021-05-12 2.340 256,656 +500 0.50% 600,575
2021-05-12 2021-05-10 2.141 256,156 -106,497 0.50% 548,475
2021-04-30 2021-04-28 2.108 362,653 +4,250 0.58% 764,558
2021-04-21 2021-04-19 2.092 358,403 -2,429 0.57% 749,695
2021-04-16 2021-04-14 1.976 360,832 +2,429 0.58% 713,174
2021-04-15 2021-04-13 1.861 358,403 +27,321 0.57% 667,051
2021-04-09 2021-04-07 1.845 331,082 -607 0.53% 610,749
2021-04-08 2021-04-01 1.878 331,689 -3,036 0.53% 622,795
2021-03-24 2021-03-22 2.207 334,725 -210,071 0.54% 738,758
2021-03-18 2021-03-16 2.108 544,796 -607 0.87% 1,148,558
2021-03-17 2021-03-15 2.141 545,403 -607 0.87% 1,167,804
2021-03-16 2021-03-12 2.141 546,010 -608 0.87% 1,169,104
2021-03-15 2021-03-11 2.141 546,618 -607 0.87% 1,170,406
2021-03-12 2021-03-10 2.092 547,225 +18,215 0.88% 1,144,666
2021-03-10 2021-03-08 2.191 529,010 +133,571 0.85% 1,158,843
2021-03-09 2021-03-05 2.256 395,439 +49,786 0.63% 892,296
2021-03-08 2021-03-04 2.306 345,653 +67,393 0.55% 797,035
2021-03-03 2021-03-01 2.388 278,260 +1,821 0.45% 664,550
2021-03-02 2021-02-26 2.487 276,439 +2,429 0.44% 687,520
2021-02-25 2021-02-23 2.471 274,010 +3,642 0.44% 676,966
2021-02-24 2021-02-22 2.652 270,368 -607 0.43% 716,952
2021-02-23 2021-02-19 2.849 270,975 +607 0.43% 772,119
2021-02-19 2021-02-17 2.339 270,368 +62,536 0.43% 632,343
2021-01-29 2021-01-27 2.289 207,832 -33,393 0.33% 475,813
2021-01-28 2021-01-26 2.553 241,225 -607 0.39% 615,833
2021-01-27 2021-01-25 2.751 241,832 +34,000 0.39% 665,180
2021-01-11 2021-01-07 3.080 207,832 -607 0.33% 640,123
2021-01-08 2021-01-06 3.311 208,439 -607 0.33% 690,056
2021-01-07 2021-01-05 3.311 209,046 +607 0.33% 692,065
2021-01-04 2020-12-29 2.882 208,439 -2,429 0.33% 600,795
2020-12-14 2020-12-10 2.866 210,868 +413 0.34% 604,323
2020-12-10 2020-12-08 2.767 210,455 +607 0.34% 582,341
2020-12-09 2020-12-07 2.734 209,848 +9,108 0.34% 573,749
2020-11-27 2020-11-25 3.080 200,740 -1,215 0.32% 618,279
2020-11-16 2020-11-12 2.718 201,955 -364 0.32% 548,842
2020-10-27 2020-10-22 2.718 202,319 +2,429 0.32% 549,832
2020-09-07 2020-09-03 3.064 199,890 +32,433 0.32% 612,369
2020-08-31 2020-08-27 3.261 167,457 -42,561 0.27% 546,107
2020-08-06 2020-08-04 3.113 210,018 -7,892 0.34% 653,774
2020-07-23 2020-07-21 3.228 217,910 +364 0.35% 703,465
2020-07-02 2020-06-29 3.624 217,546 -364 0.35% 788,284
2020-06-19 2020-06-17 3.656 217,910 -2,429 0.35% 796,782
2020-06-09 2020-06-05 3.706 220,339 -4,857 0.35% 816,550
2020-05-25 2020-05-21 3.805 225,196 -3,643 0.36% 856,805
2020-05-22 2020-05-20 3.278 228,839 +3,643 0.37% 750,053
2020-05-11 2020-05-07 1.861 225,196 -24 0.36% 419,129
2020-05-08 2020-05-06 1.927 225,220 -243 0.36% 434,012
2020-04-03 2020-04-01 1.960 225,463 +1,214 0.36% 441,907
2020-03-23 2020-03-19 2.306 224,249 +1,821 0.36% 517,092
2020-03-11 2020-03-09 2.866 222,428 -1,821 0.36% 637,452
2020-02-13 2020-02-11 3.064 224,249 +3,036 0.36% 686,993
2020-01-17 2020-01-15 3.113 221,213 -7,893 0.35% 688,623
2020-01-14 2020-01-10 3.129 229,106 -2,429 0.37% 716,967
2020-01-08 2020-01-06 3.113 231,535 -607 0.37% 720,755
2019-12-10 2019-12-06 3.096 232,142 -151,786 0.37% 718,821
2019-12-03 2019-11-29 3.195 383,928 -81,964 0.61% 1,226,763
2019-11-25 2019-11-21 3.442 465,892 -6,071 0.75% 1,603,765
2019-11-22 2019-11-20 3.475 471,963 -486 0.76% 1,640,210
2019-11-21 2019-11-19 3.574 472,449 -3,036 0.76% 1,688,588
2019-11-19 2019-11-15 3.442 475,485 -4,857 0.76% 1,636,787
2019-11-18 2019-11-14 3.426 480,342 +1,822 0.77% 1,645,595
2019-11-12 2019-11-08 4.035 478,520 -15,786 0.77% 1,930,969
2019-11-11 2019-11-07 4.447 494,306 +9,714 0.79% 2,198,208
2019-10-23 2019-10-21 3.459 484,592 -4,857 0.78% 1,676,118
2019-10-21 2019-10-17 3.492 489,449 -6,071 0.79% 1,709,041
2019-10-14 2019-10-10 3.689 495,520 -608 0.80% 1,828,177
2019-10-08 2019-10-03 4.085 496,128 -607 0.80% 2,026,537
2019-10-03 2019-09-30 4.035 496,735 -1,821 0.80% 2,004,472
2019-10-02 2019-09-27 3.887 498,556 +13,357 0.81% 1,937,916
2019-09-30 2019-09-26 3.953 485,199 +7,286 0.78% 1,917,963
2019-09-26 2019-09-24 4.085 477,913 +25,500 0.79% 1,952,134
2019-09-24 2019-09-20 4.612 452,413 +33,393 0.74% 2,086,422
2019-09-23 2019-09-19 4.941 419,020 -18,822 0.69% 2,070,452
2019-09-20 2019-09-18 4.694 437,842 +6,072 0.72% 2,055,282
2019-09-19 2019-09-17 4.118 431,770 +76,500 0.71% 1,777,876
2019-09-18 2019-09-16 3.525 355,270 -23,679 0.58% 1,252,222
2019-09-13 2019-09-11 2.784 378,949 +2,429 0.62% 1,054,816
2019-07-15 2019-07-11 4.859 376,520 -2,429 0.62% 1,829,444
2019-07-02 2019-06-27 5.106 378,949 -486 0.62% 1,934,869
2019-06-26 2019-06-24 4.941 379,435 -485 0.63% 1,874,855
2019-06-10 2019-06-05 5.435 379,920 -122 0.63% 2,064,977
2019-06-05 2019-06-03 5.435 380,042 +7,893 0.63% 2,065,640
2019-06-04 2019-05-31 5.600 372,149 -6,071 0.62% 2,084,034
2019-05-16 2019-05-14 6.259 378,220 +11,050 0.63% 2,367,212
2019-05-10 2019-05-08 6.753 367,170 -1,579 0.61% 2,479,477
2019-05-09 2019-05-07 6.588 368,749 +9,836 0.61% 2,429,405
2019-05-08 2019-05-06 6.753 358,913 +20,521 0.60% 2,423,718
2019-05-06 2019-05-02 7.906 338,392 -607 0.56% 2,675,287
2019-05-03 2019-04-30 7.906 338,999 +243 0.56% 2,680,086
2019-05-02 2019-04-29 8.071 338,756 +7,164 0.56% 2,733,960
2019-04-30 2019-04-26 8.400 331,592 -12,143 0.55% 2,785,373
2019-04-29 2019-04-25 8.565 343,735 -364 0.57% 2,943,989
2019-04-26 2019-04-24 8.729 344,099 +122,643 0.57% 3,003,782
2019-04-25 2019-04-23 10.047 221,456 +30,721 0.37% 2,224,981
2019-03-28 2019-03-26 13.506 190,735 -243 0.32% 2,576,044
2019-03-27 2019-03-25 13.835 190,978 -1,457 0.32% 2,642,237
2019-03-25 2019-03-21 14.000 192,435 -485 0.32% 2,694,090
2019-03-14 2019-03-12 14.000 192,920 -608 0.32% 2,700,880
2019-03-12 2019-03-08 14.165 193,528 +850 0.32% 2,741,267
2019-03-08 2019-03-06 14.659 192,678 -4,735 0.32% 2,824,433
2019-03-07 2019-03-05 15.647 197,413 -3,157 0.33% 3,088,933
2019-03-05 2019-03-01 15.647 200,570 -2,429 0.34% 3,138,331
2019-03-04 2019-02-28 15.153 202,999 +1,214 0.34% 3,076,032
2019-02-27 2019-02-25 14.824 201,785 +1,215 0.34% 2,991,166
2019-02-26 2019-02-22 14.165 200,570 -850 0.34% 2,841,015
2019-02-25 2019-02-21 14.165 201,420 +9,714 0.34% 2,853,055
2019-02-22 2019-02-20 14.329 191,706 -607 0.32% 2,747,034
2019-02-21 2019-02-19 13.176 192,313 +607 0.32% 2,534,007
2019-01-24 2019-01-22 13.012 191,706 +121 0.32% 2,494,433
2018-11-06 2018-11-02 14.494 191,585 +243 0.32% 2,776,856
2018-10-24 2018-10-22 14.329 191,342 +243 0.32% 2,741,818
2018-10-12 2018-10-10 15.318 191,099 -243 0.32% 2,927,187
2018-10-09 2018-10-05 16.800 191,342 +243 0.32% 3,214,546
2018-10-05 2018-10-03 18.282 191,099 -729 0.32% 3,493,739
2018-09-12 2018-09-10 18.941 191,828 -2,428 0.32% 3,633,448
2018-09-05 2018-09-03 19.765 194,256 +607 0.33% 3,839,413
2018-09-04 2018-08-31 19.765 193,649 -729 0.33% 3,827,416
2018-09-03 2018-08-30 19.765 194,378 +1,579 0.33% 3,841,824
2018-08-23 2018-08-21 20.424 192,799 -486 0.33% 3,937,636
2018-08-20 2018-08-16 20.424 193,285 -728 0.33% 3,947,562
2018-08-17 2018-08-15 20.424 194,013 -4,493 0.33% 3,962,430
2018-08-16 2018-08-14 21.576 198,506 -1,579 0.33% 4,283,059
2018-08-15 2018-08-13 22.565 200,085 -1,578 0.34% 4,514,859
2018-08-14 2018-08-10 20.588 201,663 -4,250 0.34% 4,151,885
2018-08-13 2018-08-09 20.094 205,913 -1,700 0.35% 4,137,640
2018-07-31 2018-07-27 21.412 207,613 -122 0.35% 4,445,361
2018-07-12 2018-07-10 22.235 207,735 +486 0.35% 4,619,049
2018-07-11 2018-07-09 21.741 207,249 -2,793 0.35% 4,505,837
2018-07-10 2018-07-06 21.082 210,042 +4,250 0.35% 4,428,180
2018-07-05 2018-07-03 20.424 205,792 -1,578 0.35% 4,202,999
2018-07-03 2018-06-28 20.424 207,370 -7,286 0.35% 4,235,227
2018-06-28 2018-06-26 20.424 214,656 -1,214 0.36% 4,384,033
2018-06-27 2018-06-25 21.082 215,870 -1,215 0.36% 4,551,048
2018-06-22 2018-06-20 21.576 217,085 -1,093 0.37% 4,683,928
2018-06-20 2018-06-15 23.718 218,178 -242 0.37% 5,174,669
2018-06-14 2018-06-12 23.059 218,420 -1,215 0.37% 5,036,508
2018-06-13 2018-06-11 23.059 219,635 +7,286 0.37% 5,064,525
2018-06-12 2018-06-08 23.388 212,349 +1,214 0.36% 4,966,468
2018-06-08 2018-06-06 23.224 211,135 -121 0.36% 4,903,300
2018-06-05 2018-06-01 22.894 211,256 -607 0.36% 4,836,520
2018-05-28 2018-05-24 24.047 211,863 +2,307 0.36% 5,094,682
2018-05-25 2018-05-23 23.388 209,556 +607 0.35% 4,901,145
2018-05-24 2018-05-21 24.212 208,949 -729 0.35% 5,059,024
2018-05-15 2018-05-11 23.059 209,678 +729 0.35% 4,834,928
2018-05-14 2018-05-10 22.894 208,949 -17,000 0.35% 4,783,703
2018-05-03 2018-04-30 23.388 225,949 -243 0.38% 5,284,548
2018-05-02 2018-04-27 21.906 226,192 -243 0.38% 4,954,935
2018-04-25 2018-04-23 21.741 226,435 -243 0.43% 4,922,963
2018-04-20 2018-04-18 21.412 226,678 +365 0.43% 4,853,576
2018-04-19 2018-04-17 23.388 226,313 +485 0.43% 5,293,062
2018-04-18 2018-04-16 25.200 225,828 +850 0.43% 5,690,866
2018-04-17 2018-04-13 23.388 224,978 -121 0.42% 5,261,838
2018-04-13 2018-04-11 23.553 225,099 +9,350 0.42% 5,301,744
2018-04-12 2018-04-10 24.212 215,749 +607 0.41% 5,223,664
2018-03-28 2018-03-26 25.035 215,142 -3,036 0.41% 5,386,143
2018-03-23 2018-03-21 27.835 218,178 -485 0.42% 6,073,049
2018-03-21 2018-03-19 27.671 218,663 +485 0.42% 6,050,534
2018-03-07 2018-03-05 27.671 218,178 -607 0.42% 6,037,114
2018-03-05 2018-03-01 28.659 218,785 -971 0.42% 6,270,121
2018-02-27 2018-02-23 28.988 219,756 -3,643 0.42% 6,370,339
2018-02-26 2018-02-22 28.659 223,399 +607 0.43% 6,402,353
2018-02-23 2018-02-21 28.494 222,792 +607 0.43% 6,348,261
2018-02-22 2018-02-20 28.329 222,185 +1,215 0.43% 6,294,370
2018-02-21 2018-02-15 28.165 220,970 +1,214 0.43% 6,223,555
2018-02-20 2018-02-13 27.506 219,756 -17,607 0.42% 6,044,583
2018-02-14 2018-02-12 26.518 237,363 -1,336 0.46% 6,294,308
2018-02-13 2018-02-09 26.353 238,699 +17,486 0.46% 6,290,421
2018-02-12 2018-02-08 27.671 221,213 -365 0.43% 6,121,094
2018-02-08 2018-02-06 26.518 221,578 -10,078 0.43% 5,875,727
2018-02-07 2018-02-05 28.988 231,656 -3,036 0.45% 6,715,299
2018-02-06 2018-02-02 29.647 234,692 +7,286 0.45% 6,957,928
2018-02-01 2018-01-30 28.988 227,406 -729 0.44% 6,592,099
2018-01-31 2018-01-29 29.647 228,135 -1,335 0.44% 6,763,532
2018-01-30 2018-01-26 30.306 229,470 -4,008 0.44% 6,954,291
2018-01-26 2018-01-24 28.988 233,478 -850 0.45% 6,768,115
2018-01-24 2018-01-22 28.988 234,328 +3,036 0.45% 6,792,755
2018-01-23 2018-01-19 28.000 231,292 -1,336 0.45% 6,476,176
2018-01-22 2018-01-18 28.659 232,628 +1,093 0.45% 6,666,845
2018-01-19 2018-01-17 29.812 231,535 -7,771 0.45% 6,902,467
2018-01-18 2018-01-16 29.647 239,306 -486 0.46% 7,094,719
2018-01-17 2018-01-15 26.024 239,792 -243 0.46% 6,240,234
2018-01-10 2018-01-08 27.671 240,035 +1,457 0.46% 6,641,910
2018-01-09 2018-01-05 28.000 238,578 -242 0.46% 6,680,184
2018-01-08 2018-01-04 28.329 238,820 +8,500 0.46% 6,765,630
2018-01-05 2018-01-03 25.365 230,320 +1,214 0.44% 5,841,999
2017-12-18 2017-12-14 25.694 229,106 -243 0.44% 5,886,677
2017-12-15 2017-12-13 24.706 229,349 -1,214 0.44% 5,666,269
2017-12-14 2017-12-12 23.224 230,563 +243 0.44% 5,354,487
2017-12-13 2017-12-11 22.729 230,320 +1,214 0.44% 5,235,038
2017-12-12 2017-12-08 23.059 229,106 -243 0.44% 5,282,915
2017-12-08 2017-12-06 23.059 229,349 +1,336 0.44% 5,288,518
2017-12-05 2017-12-01 24.871 228,013 -486 0.44% 5,670,817
2017-11-17 2017-11-15 30.800 228,499 -243 0.44% 7,037,769
2017-11-03 2017-11-01 32.282 228,742 +3,036 0.44% 7,384,330
2017-11-02 2017-10-31 32.282 225,706 -1,822 0.43% 7,286,321
2017-11-01 2017-10-30 32.447 227,528 -1,092 0.44% 7,382,614
2017-10-31 2017-10-27 33.106 228,620 +3,642 0.44% 7,568,667
2017-10-30 2017-10-26 32.282 224,978 +6,072 0.43% 7,262,819
2017-10-23 2017-10-19 34.424 218,906 -607 0.42% 7,535,517
2017-10-20 2017-10-18 36.400 219,513 -365 0.42% 7,990,273
2017-10-19 2017-10-17 37.059 219,878 -1,335 0.42% 8,148,420
2017-10-18 2017-10-16 33.435 221,213 +850 0.43% 7,396,322
2017-10-17 2017-10-13 32.941 220,363 +7,893 0.42% 7,259,016
2017-10-13 2017-10-11 32.118 212,470 -850 0.41% 6,824,036
2017-10-11 2017-10-09 31.459 213,320 -2,429 0.41% 6,710,796
2017-10-10 2017-10-06 32.612 215,749 +243 0.42% 7,035,956
2017-10-06 2017-10-03 32.941 215,506 -2,186 0.41% 7,099,021
2017-09-20 2017-09-18 31.624 217,692 -3,278 0.42% 6,884,189
2017-09-19 2017-09-15 33.929 220,970 -3,643 0.43% 7,497,382
2017-09-18 2017-09-14 33.600 224,613 -122 0.43% 7,546,997
2017-09-15 2017-09-13 33.600 224,735 -1,457 0.43% 7,551,096
2017-09-14 2017-09-12 33.600 226,192 +9,107 0.44% 7,600,051
2017-09-13 2017-09-11 30.635 217,085 -4,978 0.42% 6,650,463
2017-09-12 2017-09-08 33.600 222,063 -2,065 0.43% 7,461,317
2017-09-11 2017-09-07 34.588 224,128 -8,014 0.43% 7,752,192
2017-09-08 2017-09-06 31.624 232,142 -5,221 0.45% 7,341,149
2017-09-07 2017-09-05 30.141 237,363 +4,493 0.46% 7,154,400
2017-09-06 2017-09-04 27.176 232,870 +728 0.45% 6,328,585
2017-09-05 2017-09-01 28.329 232,142 +3,643 0.45% 6,576,446
2017-08-22 2017-08-18 22.894 228,499 -243 0.44% 5,231,283
2017-08-18 2017-08-16 23.059 228,742 +243 0.44% 5,274,521
2017-08-16 2017-08-14 23.388 228,499 -850 0.44% 5,344,188
2017-08-15 2017-08-11 23.388 229,349 -1,214 0.44% 5,364,068
2017-08-11 2017-08-09 25.200 230,563 -122 0.44% 5,810,188
2017-08-09 2017-08-07 26.353 230,685 -20,035 0.44% 6,079,228
2017-08-08 2017-08-04 24.706 250,720 -365 0.48% 6,194,259
2017-08-07 2017-08-03 23.059 251,085 -121 0.48% 5,789,725
2017-07-25 2017-07-21 25.365 251,206 -5,100 0.48% 6,371,766
2017-07-24 2017-07-20 25.365 256,306 +21,371 0.49% 6,501,126
2017-07-21 2017-07-19 24.212 234,935 +4,979 0.45% 5,688,191
2017-07-20 2017-07-18 21.247 229,956 +364 0.44% 4,885,889
2017-07-19 2017-07-17 20.588 229,592 +364 0.44% 4,726,894
2017-07-13 2017-07-11 22.071 229,228 -1,214 0.44% 5,059,197
2017-07-11 2017-07-07 22.071 230,442 +1,214 0.44% 5,085,990
2017-07-10 2017-07-06 22.729 229,228 -121 0.44% 5,210,218
2017-07-04 2017-06-30 22.565 229,349 +364 0.44% 5,175,193
2017-07-03 2017-06-29 22.565 228,985 -607 0.44% 5,166,979
2017-06-29 2017-06-27 23.718 229,592 -607 0.44% 5,445,382
2017-06-26 2017-06-22 25.035 230,199 +2,429 0.44% 5,763,100
2017-06-23 2017-06-21 24.871 227,770 +3,764 0.44% 5,664,774
2017-06-22 2017-06-20 25.365 224,006 -243 0.43% 5,681,846
2017-06-20 2017-06-16 26.353 224,249 +364 0.43% 5,909,621
2017-06-15 2017-06-13 28.165 223,885 +1,336 0.43% 6,305,655
2017-06-13 2017-06-09 28.988 222,549 -364 0.43% 6,451,303
2017-06-09 2017-06-07 28.329 222,913 -122 0.43% 6,314,994
2017-06-08 2017-06-06 28.824 223,035 -5,221 0.43% 6,428,656
2017-06-02 2017-05-31 28.494 228,256 +364 0.44% 6,503,953
2017-06-01 2017-05-29 29.647 227,892 -850 0.44% 6,756,328
2017-05-31 2017-05-26 30.635 228,742 +5,586 0.44% 7,007,578
2017-05-29 2017-05-25 31.788 223,156 +3,036 0.43% 7,093,735
2017-05-26 2017-05-24 33.106 220,120 -4,250 0.42% 7,287,267
2017-05-25 2017-05-23 32.776 224,370 +1,214 0.43% 7,354,057
2017-05-24 2017-05-22 33.435 223,156 +2,428 0.43% 7,461,286
2017-05-22 2017-05-18 28.988 220,728 +608 0.42% 6,398,515
2017-05-19 2017-05-17 28.824 220,120 +6,192 0.42% 6,344,635
2017-05-18 2017-05-16 32.118 213,928 +243 0.41% 6,870,864
2017-05-16 2017-05-12 33.929 213,685 +5,829 0.41% 7,250,206
2017-05-15 2017-05-11 36.400 207,856 -122 0.40% 7,565,958
2017-05-10 2017-05-08 37.718 207,978 +122 0.40% 7,844,441
2017-05-09 2017-05-05 37.718 207,856 -3,036 0.40% 7,839,839
2017-05-05 2017-05-02 39.035 210,892 +364 0.41% 8,232,231
2017-05-04 2017-04-28 38.541 210,528 -242 0.41% 8,113,997
2017-04-27 2017-04-25 40.188 210,770 -1,700 0.41% 8,470,474
2017-04-26 2017-04-24 39.200 212,470 -1,822 0.41% 8,328,824
2017-04-21 2017-04-19 41.012 214,292 +3,036 0.41% 8,788,493
2017-04-20 2017-04-18 42.000 211,256 +2,428 0.41% 8,872,752
2017-04-18 2017-04-12 42.000 208,828 +2,793 0.40% 8,770,776
2017-04-13 2017-04-11 42.000 206,035 +122 0.40% 8,653,470
2017-04-10 2017-04-06 40.847 205,913 +485 0.40% 8,410,940
2017-04-07 2017-04-05 40.518 205,428 +12,143 0.40% 8,323,459
2017-04-03 2017-03-30 38.047 193,285 +243 0.37% 7,353,926
2017-03-31 2017-03-29 38.541 193,042 +3,157 0.37% 7,440,066
2017-03-28 2017-03-24 39.529 189,885 -1,943 0.37% 7,506,042
2017-03-23 2017-03-21 39.859 191,828 +365 0.37% 7,646,038
2017-03-22 2017-03-20 39.200 191,463 +10,078 0.37% 7,505,350
2017-03-21 2017-03-17 38.871 181,385 -1,821 0.35% 7,050,542
2017-03-17 2017-03-15 38.541 183,206 -15,422 0.35% 7,060,975
2017-03-16 2017-03-14 38.706 198,628 +1,458 0.38% 7,688,072
2017-03-15 2017-03-13 38.376 197,170 -608 0.38% 7,566,689
2017-03-13 2017-03-09 40.188 197,778 +12,143 0.38% 7,948,349
2017-03-10 2017-03-08 41.176 185,635 +2,307 0.36% 7,643,794
2017-03-09 2017-03-07 42.000 183,328 -1,214 0.35% 7,699,776
2017-03-08 2017-03-06 42.000 184,542 +3,036 0.36% 7,750,764
2017-03-07 2017-03-03 41.176 181,506 +2,064 0.35% 7,473,776
2017-03-06 2017-03-02 42.824 179,442 +122 0.35% 7,684,340
2017-03-01 2017-02-27 42.824 179,320 -3,643 0.35% 7,679,115
2017-02-28 2017-02-24 42.824 182,963 +364 0.35% 7,835,121
2017-02-24 2017-02-22 43.647 182,599 +3,400 0.35% 7,969,909
2017-02-22 2017-02-20 43.647 179,199 +243 0.34% 7,821,509
2017-02-20 2017-02-16 44.471 178,956 -5,464 0.34% 7,958,279
2017-02-17 2017-02-15 44.471 184,420 -14,450 0.36% 8,201,266
2017-02-16 2017-02-14 46.118 198,870 +2,792 0.38% 9,171,416
2017-02-15 2017-02-13 46.118 196,078 -485 0.38% 9,042,656
2017-02-14 2017-02-10 46.941 196,563 +17,607 0.38% 9,226,898
2017-02-13 2017-02-09 47.765 178,956 -5,343 0.34% 8,547,781
2017-02-10 2017-02-08 47.765 184,299 -18,821 0.35% 8,802,988
2017-02-09 2017-02-07 46.941 203,120 +242 0.39% 9,534,692
2017-02-08 2017-02-06 48.588 202,878 +26,472 0.39% 9,857,484
2017-02-07 2017-02-03 46.118 176,406 +3,036 0.34% 8,135,430
2017-02-01 2017-01-25 43.647 173,370 +485 0.33% 7,567,091
2017-01-24 2017-01-20 42.824 172,885 +5,465 0.33% 7,403,546
2017-01-12 2017-01-10 45.294 167,420 -243 0.32% 7,583,141
2017-01-11 2017-01-09 44.471 167,663 -1,215 0.32% 7,456,072
2017-01-10 2017-01-06 41.176 168,878 +1,215 0.33% 6,953,800
2017-01-09 2017-01-05 42.000 167,663 +364 0.32% 7,041,846
2017-01-06 2017-01-04 42.000 167,299 +5,100 0.32% 7,026,558
2017-01-05 2017-01-03 41.176 162,199 -2,307 0.31% 6,678,782
2016-12-28 2016-12-22 41.176 164,506 +364 0.32% 6,773,776
2016-12-23 2016-12-21 41.176 164,142 +243 0.32% 6,758,788
2016-12-22 2016-12-20 41.176 163,899 -364 0.32% 6,748,782
2016-12-21 2016-12-19 41.176 164,263 -4,493 0.32% 6,763,771
2016-12-20 2016-12-16 42.000 168,756 -243 0.32% 7,087,752
2016-12-19 2016-12-15 42.824 168,999 +364 0.33% 7,237,134
2016-12-16 2016-12-14 43.647 168,635 -485 0.32% 7,360,422
2016-12-15 2016-12-13 43.647 169,120 +364 0.33% 7,381,591
2016-12-14 2016-12-12 43.647 168,756 -2,429 0.32% 7,365,703
2016-12-13 2016-12-09 46.118 171,185 -1,093 0.33% 7,894,649
2016-12-09 2016-12-07 46.941 172,278 +6,072 0.33% 8,086,932
2016-12-08 2016-12-06 46.941 166,206 +364 0.32% 7,801,905
2016-12-07 2016-12-05 47.765 165,842 -364 0.32% 7,921,394
2016-12-06 2016-12-02 46.941 166,206 -2,429 0.32% 7,801,905
2016-12-05 2016-12-01 48.588 168,635 +4,493 0.32% 8,193,677
2016-12-02 2016-11-30 46.941 164,142 +4,979 0.32% 7,705,019
2016-11-29 2016-11-25 43.647 159,163 +364 0.31% 6,946,997
2016-11-28 2016-11-24 44.471 158,799 -729 0.31% 7,061,885
2016-11-25 2016-11-23 44.471 159,528 +1,215 0.31% 7,094,304
2016-11-24 2016-11-22 45.294 158,313 -243 0.30% 7,170,648
2016-11-21 2016-11-17 44.471 158,556 -4,250 0.31% 7,051,079
2016-11-18 2016-11-16 44.471 162,806 +5,950 0.31% 7,240,079
2016-11-17 2016-11-15 42.824 156,856 +1,821 0.30% 6,717,128
2016-11-15 2016-11-11 42.824 155,035 +729 0.30% 6,639,146
2016-11-14 2016-11-10 44.471 154,306 +3,157 0.30% 6,862,079
2016-11-11 2016-11-09 44.471 151,149 -5,221 0.29% 6,721,685
2016-11-10 2016-11-08 42.000 156,370 -63,386 0.30% 6,567,540
2016-11-09 2016-11-07 49.412 219,756 +1,214 0.42% 10,858,532
2016-11-08 2016-11-04 50.235 218,542 -27,078 0.42% 10,978,522
2016-11-07 2016-11-03 51.882 245,620 +19,428 0.47% 12,743,344
2016-11-04 2016-11-02 52.706 226,192 -25,500 0.44% 11,921,649
2016-11-03 2016-11-01 51.059 251,692 +6,800 0.48% 12,851,097
2016-11-02 2016-10-31 51.882 244,892 -1,821 0.47% 12,705,573
2016-11-01 2016-10-28 52.706 246,713 +6,314 0.47% 13,003,226
2016-10-28 2016-10-26 53.529 240,399 -11,536 0.46% 12,868,417
2016-10-26 2016-10-24 56.000 251,935 -23,678 0.49% 14,108,360
2016-10-25 2016-10-20 53.529 275,613 -607 0.53% 14,753,402
2016-10-24 2016-10-19 53.529 276,220 -1,700 0.53% 14,785,894
2016-10-19 2016-10-17 54.353 277,920 -17,000 0.54% 15,105,769
2016-10-18 2016-10-14 55.176 294,920 -3,643 0.57% 16,272,645
2016-10-17 2016-10-13 54.353 298,563 +364 0.57% 16,227,777
2016-10-14 2016-10-12 55.176 298,199 -4,736 0.57% 16,453,568
2016-10-13 2016-10-11 57.647 302,935 -2,914 0.58% 17,463,312
2016-10-12 2016-10-07 52.706 305,849 +16,514 0.59% 16,120,041
2016-10-11 2016-10-06 54.353 289,335 -3,278 0.56% 15,726,208
2016-10-07 2016-10-05 56.000 292,613 +55,250 0.56% 16,386,328
2016-10-06 2016-10-04 47.765 237,363 +22,707 0.46% 11,337,574
2016-09-29 2016-09-27 45.294 214,656 +1,093 0.41% 9,722,654
2016-09-28 2016-09-26 43.647 213,563 -122 0.41% 9,321,397
2016-09-27 2016-09-23 44.471 213,685 -971 0.41% 9,502,698
2016-09-26 2016-09-22 45.294 214,656 -1,093 0.41% 9,722,654
2016-09-23 2016-09-21 44.471 215,749 -6,679 0.42% 9,594,485
2016-09-21 2016-09-19 39.200 222,428 +4,372 0.43% 8,719,178
2016-09-20 2016-09-15 39.859 218,056 +607 0.42% 8,691,456
2016-09-19 2016-09-14 39.694 217,449 +1,336 0.42% 8,631,446
2016-09-15 2016-09-13 40.518 216,113 +2,428 0.42% 8,756,390
2016-09-14 2016-09-12 41.012 213,685 +6,315 0.41% 8,763,599
2016-09-13 2016-09-09 42.824 207,370 +54,885 0.40% 8,880,315
2016-09-09 2016-09-07 42.000 152,485 +7,165 0.29% 6,404,370
2016-09-08 2016-09-06 42.824 145,320 +850 0.28% 6,223,115
2016-09-06 2016-09-02 37.882 144,470 -243 0.28% 5,472,864
2016-09-05 2016-09-01 39.859 144,713 +121 0.28% 5,768,090
2016-08-24 2016-08-22 42.000 144,592 +1,822 0.28% 6,072,864
2016-08-22 2016-08-18 42.824 142,770 +1,214 0.27% 6,113,915
2016-08-19 2016-08-17 42.824 141,556 +1,093 0.27% 6,061,928
2016-08-18 2016-08-16 42.824 140,463 +5,585 0.27% 6,015,121
2016-08-17 2016-08-15 42.824 134,878 -7,528 0.26% 5,775,952
2016-08-16 2016-08-12 42.000 142,406 -364 0.27% 5,981,052
2016-08-15 2016-08-11 42.000 142,770 +1,214 0.27% 5,996,340
2016-08-08 2016-08-04 42.000 141,556 -5,464 0.27% 5,945,352
2016-08-05 2016-08-03 39.859 147,020 +5,828 0.28% 5,860,044
2016-08-04 2016-08-01 40.188 141,192 +7,650 0.27% 5,674,257
2016-07-29 2016-07-27 43.647 133,542 -10,443 0.26% 5,828,716
2016-07-28 2016-07-26 43.647 143,985 +4,857 0.28% 6,284,522
2016-07-27 2016-07-25 43.647 139,128 +1,458 0.27% 6,072,528
2016-07-26 2016-07-22 43.647 137,670 +485 0.27% 6,008,891
2016-07-25 2016-07-21 44.471 137,185 -364 0.26% 6,100,698
2016-07-22 2016-07-20 43.647 137,549 +1,821 0.26% 6,003,609
2016-07-21 2016-07-19 42.824 135,728 +3,036 0.26% 5,812,352
2016-07-18 2016-07-14 43.647 132,692 -121 0.26% 5,791,616
2016-07-15 2016-07-13 42.824 132,813 +6,071 0.26% 5,687,521
2016-07-14 2016-07-12 42.824 126,742 +3,400 0.24% 5,427,540
2016-07-13 2016-07-11 43.647 123,342 -4,128 0.24% 5,383,516
2016-07-11 2016-07-07 43.647 127,470 +121 0.25% 5,563,691
2016-07-06 2016-07-04 45.294 127,349 -1,821 0.25% 5,768,161
2016-07-05 2016-06-30 43.647 129,170 +850 0.25% 5,637,891
2016-06-30 2016-06-28 43.647 128,320 +1,214 0.25% 5,600,791
2016-06-29 2016-06-27 45.294 127,106 -486 0.24% 5,757,154
2016-06-24 2016-06-22 46.941 127,592 -4,857 0.25% 5,989,319
2016-06-23 2016-06-21 46.941 132,449 -4,857 0.25% 6,217,312
2016-06-22 2016-06-20 46.941 137,306 -364 0.26% 6,445,305
2016-06-15 2016-06-13 46.118 137,670 +242 0.27% 6,349,016
2016-06-10 2016-06-07 49.412 137,428 +243 0.26% 6,790,560
2016-06-08 2016-06-06 49.412 137,185 +243 0.26% 6,778,553
2016-06-02 2016-05-31 47.765 136,942 -121 0.26% 6,540,994
2016-06-01 2016-05-30 49.412 137,063 +9,835 0.26% 6,772,525
2016-05-27 2016-05-25 47.765 127,228 +122 0.25% 6,077,008
2016-05-25 2016-05-23 46.941 127,106 +121 0.24% 5,966,505
2016-05-23 2016-05-19 46.118 126,985 -121 0.24% 5,856,249
2016-05-17 2016-05-13 48.588 127,106 -1,214 0.24% 6,175,856
2016-05-12 2016-05-10 51.059 128,320 +121 0.25% 6,551,868
2016-05-10 2016-05-06 51.882 128,199 -10,564 0.25% 6,651,266
2016-05-09 2016-05-05 52.706 138,763 +4,007 0.27% 7,313,626
2016-05-06 2016-05-04 50.235 134,756 -607 0.26% 6,769,507
2016-05-05 2016-05-03 51.882 135,363 +1,214 0.26% 7,022,951
2016-05-04 2016-04-29 52.706 134,149 +121 0.26% 7,070,441
2016-05-03 2016-04-28 52.706 134,028 +3,158 0.26% 7,064,064
2016-04-29 2016-04-27 54.353 130,870 +10,442 0.25% 7,113,169
2016-04-27 2016-04-25 53.529 120,428 -607 0.23% 6,446,440
2016-04-26 2016-04-22 52.706 121,035 +850 0.23% 6,379,256
2016-04-25 2016-04-21 53.529 120,185 -1,214 0.23% 6,433,432
2016-04-22 2016-04-20 52.706 121,399 +729 0.23% 6,398,441
2016-04-21 2016-04-19 54.353 120,670 +1,942 0.23% 6,558,769
2016-04-20 2016-04-18 55.176 118,728 +3,765 0.23% 6,550,992
2016-04-19 2016-04-15 51.882 114,963 -1,215 0.22% 5,964,551
2016-04-18 2016-04-14 51.882 116,178 +608 0.22% 6,027,588
2016-04-15 2016-04-13 51.059 115,570 +121 0.22% 5,900,868
2016-04-13 2016-04-11 48.588 115,449 -729 0.22% 5,609,463
2016-04-12 2016-04-08 48.588 116,178 -121 0.22% 5,644,884
2016-04-08 2016-04-06 50.235 116,299 +121 0.22% 5,842,314
2016-04-05 2016-03-31 51.882 116,178 -121 0.22% 6,027,588
2016-04-01 2016-03-30 51.059 116,299 +2,550 0.22% 5,938,090
2016-03-31 2016-03-29 50.235 113,749 -1,214 0.22% 5,714,214
2016-03-29 2016-03-23 46.941 114,963 -243 0.22% 5,396,498
2016-03-24 2016-03-22 47.765 115,206 -607 0.22% 5,502,781
2016-03-23 2016-03-21 48.588 115,813 -243 0.22% 5,627,149
2016-03-22 2016-03-18 47.765 116,056 +850 0.22% 5,543,381
2016-03-21 2016-03-17 46.941 115,206 +2,186 0.22% 5,407,905
2016-03-18 2016-03-16 48.588 113,020 -243 0.22% 5,491,442
2016-03-17 2016-03-15 50.235 113,263 -6,072 0.22% 5,689,800
2016-03-16 2016-03-14 51.882 119,335 -243 0.23% 6,191,381
2016-03-15 2016-03-11 49.412 119,578 +6,436 0.23% 5,908,560
2016-03-14 2016-03-10 44.471 113,142 +122 0.22% 5,031,491
2016-03-11 2016-03-09 45.294 113,020 -3,886 0.22% 5,119,141
2016-03-10 2016-03-08 46.118 116,906 -729 0.23% 5,391,430
2016-03-09 2016-03-07 46.941 117,635 +5,222 0.23% 5,521,925
2016-03-04 2016-03-02 42.000 112,413 -122 0.22% 4,721,346
2016-02-24 2016-02-22 42.000 112,535 +122 0.22% 4,726,470
2016-02-23 2016-02-19 40.682 112,413 -4,250 0.22% 4,573,225
2016-02-22 2016-02-18 41.176 116,663 +607 0.23% 4,803,771
2016-02-18 2016-02-16 38.376 116,056 +121 0.22% 4,453,820
2016-02-17 2016-02-15 38.706 115,935 +1,822 0.22% 4,487,366
2016-02-16 2016-02-12 38.706 114,113 -365 0.22% 4,416,844
2016-02-15 2016-02-11 40.353 114,478 +2,429 0.22% 4,619,524
2016-02-11 2016-02-04 43.647 112,049 +1,700 0.22% 4,890,609
2016-02-05 2016-02-03 44.471 110,349 -364 0.21% 4,907,285
2016-02-02 2016-01-29 43.647 110,713 -5,343 0.21% 4,832,297
2016-02-01 2016-01-28 42.000 116,056 -12,143 0.22% 4,874,352
2016-01-29 2016-01-27 42.000 128,199 -18,214 0.25% 5,384,358
2016-01-28 2016-01-26 42.000 146,413 -18,215 0.28% 6,149,346
2016-01-27 2016-01-25 43.647 164,628 -364 0.32% 7,185,528
2016-01-26 2016-01-22 42.000 164,992 -18,457 0.32% 6,929,664
2016-01-25 2016-01-21 39.529 183,449 -3,036 0.35% 7,251,631
2016-01-22 2016-01-20 42.824 186,485 -14,450 0.36% 7,985,946
2016-01-20 2016-01-18 44.471 200,935 +2,550 0.39% 8,935,698
2016-01-19 2016-01-15 46.941 198,385 -364 0.38% 9,312,425
2016-01-14 2016-01-12 48.588 198,749 -8,864 0.38% 9,656,863
2016-01-12 2016-01-08 52.706 207,613 -26,957 0.40% 10,942,426
2016-01-11 2016-01-07 51.882 234,570 +971 0.45% 12,170,044
2016-01-08 2016-01-06 56.824 233,599 -3,279 0.45% 13,273,920
2016-01-06 2016-01-04 56.824 236,878 -1,700 0.46% 13,460,244
2016-01-05 2015-12-31 60.118 238,578 -1,214 0.46% 14,342,748
2016-01-04 2015-12-29 60.941 239,792 -243 0.46% 14,613,207
2015-12-30 2015-12-28 60.941 240,035 +972 0.46% 14,628,015
2015-12-29 2015-12-24 58.471 239,063 +3,885 0.46% 13,978,154
2015-12-28 2015-12-22 57.647 235,178 +1,458 0.45% 13,557,320
2015-12-23 2015-12-21 55.176 233,720 +485 0.45% 12,895,845
2015-12-21 2015-12-17 58.471 233,235 -243 0.45% 13,637,388
2015-12-18 2015-12-16 57.647 233,478 -607 0.45% 13,459,320
2015-12-15 2015-12-11 55.176 234,085 -364 0.45% 12,915,984
2015-12-14 2015-12-10 56.000 234,449 -10,807 0.45% 13,129,144
2015-12-11 2015-12-09 58.471 245,256 +728 0.47% 14,340,263
2015-12-10 2015-12-08 59.294 244,528 +1,336 0.47% 14,499,072
2015-12-09 2015-12-07 60.118 243,192 -121 0.47% 14,620,131
2015-12-08 2015-12-04 60.941 243,313 -122 0.47% 14,827,780
2015-12-03 2015-12-01 61.765 243,435 +486 0.47% 15,035,691
2015-11-30 2015-11-26 61.765 242,949 +607 0.47% 15,005,674
2015-11-27 2015-11-25 62.588 242,342 +364 0.47% 15,167,758
2015-11-25 2015-11-23 64.235 241,978 +3,522 0.47% 15,543,528
2015-11-24 2015-11-20 64.235 238,456 -122 0.46% 15,317,291
2015-11-20 2015-11-18 64.235 238,578 -485 0.46% 15,325,128
2015-11-17 2015-11-13 67.529 239,063 -243 0.46% 16,143,784
2015-11-12 2015-11-10 69.176 239,306 -364 0.46% 16,554,344
2015-11-11 2015-11-09 69.176 239,670 -2,308 0.46% 16,579,525
2015-11-10 2015-11-06 69.176 241,978 +1,822 0.47% 16,739,184
2015-11-09 2015-11-05 70.000 240,156 +5,221 0.46% 16,810,920
2015-11-06 2015-11-04 68.353 234,935 +122 0.45% 16,058,498
2015-11-05 2015-11-03 67.529 234,813 -14,450 0.45% 15,856,784
2015-11-04 2015-11-02 67.529 249,263 -13,722 0.48% 16,832,584
2015-11-03 2015-10-30 70.000 262,985 -3,885 0.51% 18,408,950
2015-11-02 2015-10-29 72.471 266,870 -729 0.52% 19,340,226
2015-10-30 2015-10-28 73.294 267,599 +27,686 0.52% 19,613,433
2015-10-29 2015-10-27 65.059 239,913 -4,857 0.46% 15,608,458
2015-10-28 2015-10-26 63.412 244,770 -122 0.47% 15,521,298
2015-10-26 2015-10-22 65.059 244,892 -121 0.47% 15,932,385
2015-10-23 2015-10-20 67.529 245,013 -9,957 0.47% 16,545,584
2015-10-20 2015-10-16 67.529 254,970 +2,428 0.49% 17,217,974
2015-10-19 2015-10-15 70.000 252,542 -11,414 0.49% 17,677,940
2015-10-15 2015-10-13 61.765 263,956 -6,072 0.51% 16,303,165
2015-10-14 2015-10-12 61.765 270,028 +1,336 0.52% 16,678,200
2015-10-13 2015-10-09 61.765 268,692 -1,214 0.52% 16,595,682
2015-10-12 2015-10-08 61.765 269,906 +607 0.52% 16,670,665
2015-10-09 2015-10-07 61.765 269,299 +121 0.52% 16,633,174
2015-10-07 2015-10-05 56.824 269,178 +4,858 0.52% 15,295,644
2015-10-06 2015-10-02 56.824 264,320 -6,072 0.51% 15,019,595
2015-10-05 2015-09-30 55.176 270,392 -607 0.52% 14,919,276
2015-10-02 2015-09-29 56.000 270,999 +121 0.52% 15,175,944
2015-09-25 2015-09-23 57.647 270,878 -485 0.52% 15,615,320
2015-09-24 2015-09-22 58.471 271,363 +121 0.52% 15,866,754
2015-09-22 2015-09-18 58.471 271,242 -121 0.52% 15,859,679
2015-09-16 2015-09-14 56.000 271,363 +121 0.52% 15,196,328
2015-09-15 2015-09-11 56.824 271,242 -1,214 0.52% 15,412,928
2015-09-10 2015-09-08 49.412 272,456 +850 0.53% 13,462,532
2015-09-09 2015-09-07 47.765 271,606 -364 0.52% 12,973,181
2015-09-07 2015-09-02 50.235 271,970 -1,458 0.53% 13,662,493
2015-08-31 2015-08-27 52.706 273,428 -121 0.53% 14,411,264
2015-08-28 2015-08-26 48.588 273,549 +243 0.53% 13,291,263
2015-08-27 2015-08-25 48.588 273,306 -11,779 0.53% 13,279,456
2015-08-26 2015-08-24 47.765 285,085 -1,943 0.55% 13,617,001
2015-08-25 2015-08-21 52.706 287,028 +122 0.55% 15,128,064
2015-08-24 2015-08-20 54.353 286,906 +971 0.55% 15,594,185
2015-08-21 2015-08-19 57.647 285,935 -1,457 0.55% 16,483,312
2015-08-20 2015-08-18 60.118 287,392 -121 0.55% 17,277,331
2015-08-19 2015-08-17 60.941 287,513 +1,214 0.56% 17,521,380
2015-08-17 2015-08-13 63.412 286,299 -121 0.55% 18,154,725
2015-08-14 2015-08-12 62.588 286,420 -122 0.55% 17,926,522
2015-08-13 2015-08-11 65.882 286,542 -2,064 0.55% 18,878,061
2015-08-06 2015-08-04 61.765 288,606 -1,822 0.56% 17,825,665
2015-08-05 2015-08-03 60.118 290,428 +3,643 0.56% 17,459,848
2015-08-04 2015-07-31 64.235 286,785 -121 0.55% 18,421,719
2015-07-30 2015-07-28 61.765 286,906 -243 0.55% 17,720,665
2015-07-29 2015-07-27 60.941 287,149 -607 0.55% 17,499,198
2015-07-28 2015-07-24 68.353 287,756 -2,429 0.56% 19,668,969
2015-07-27 2015-07-23 69.176 290,185 +243 0.56% 20,073,974
2015-07-24 2015-07-22 67.529 289,942 -4,128 0.56% 19,579,613
2015-07-17 2015-07-15 67.529 294,070 -1,336 0.57% 19,858,374
2015-07-16 2015-07-14 69.176 295,406 -364 0.57% 20,435,144
2015-07-15 2015-07-13 70.824 295,770 -2,065 0.57% 20,947,475
2015-07-14 2015-07-10 65.882 297,835 -17,121 0.58% 19,622,071
2015-07-13 2015-07-09 64.235 314,956 -2,672 0.61% 20,231,291
2015-07-10 2015-07-08 45.294 317,628 -7,892 0.61% 14,386,680
2015-07-09 2015-07-07 56.824 325,520 -14,086 0.63% 18,497,195
2015-07-08 2015-07-06 61.765 339,606 +728 0.66% 20,975,665
2015-07-07 2015-07-03 67.529 338,878 +8,622 0.65% 22,884,232
2015-07-06 2015-07-02 75.765 330,256 +243 0.64% 25,021,749
2015-07-03 2015-06-30 80.706 330,013 -2,429 0.64% 26,633,990
2015-07-02 2015-06-29 79.059 332,442 -58,650 0.64% 26,282,473
2015-06-30 2015-06-26 90.588 391,092 -728 0.76% 35,428,334
2015-06-29 2015-06-25 93.882 391,820 -608 0.76% 36,784,984
2015-06-26 2015-06-24 90.588 392,428 -3,400 0.76% 35,549,360
2015-06-25 2015-06-23 93.882 395,828 +14,572 0.76% 37,161,264
2015-06-24 2015-06-22 93.882 381,256 +1,093 0.74% 35,793,210
2015-06-23 2015-06-19 95.529 380,163 -3,036 0.73% 36,316,748
2015-06-22 2015-06-18 95.529 383,199 -243 0.74% 36,606,775
2015-06-19 2015-06-17 95.529 383,442 -121 0.74% 36,629,989
2015-06-18 2015-06-16 97.176 383,563 -122 0.74% 37,273,299
2015-06-17 2015-06-15 98.824 383,685 -728 0.74% 37,917,106
2015-06-16 2015-06-12 100.471 384,413 -607 0.74% 38,622,200
2015-06-15 2015-06-11 102.118 385,020 +4,732 0.74% 39,317,336
2015-06-12 2015-06-10 97.176 380,288 +1,457 0.73% 36,955,046
2015-06-11 2015-06-09 95.529 378,831 -6,435 0.73% 36,189,503
2015-06-10 2015-06-08 100.471 385,266 +3,521 0.74% 38,707,902
2015-06-09 2015-06-05 97.176 381,745 +2,550 0.74% 37,096,632
2015-06-08 2015-06-04 105.412 379,195 -13,357 0.73% 39,971,614
2015-06-05 2015-06-03 102.118 392,552 +24,650 0.76% 40,086,487
2015-06-04 2015-06-02 108.706 367,902 +2,550 0.71% 39,993,112
2015-06-03 2015-06-01 110.353 365,352 +5,707 0.71% 40,317,668
2015-06-02 2015-05-29 113.235 359,645 -121 0.69% 40,724,507
2015-06-01 2015-05-28 114.876 359,766 -9,839 0.69% 41,328,618
2015-05-29 2015-05-27 116.517 369,605 +9,749 0.72% 43,065,442
2015-05-28 2015-05-26 116.517 359,856 -13,771 0.70% 41,929,513
2015-05-27 2015-05-22 113.235 373,627 +8,043 0.72% 42,307,763
2015-05-26 2015-05-21 118.159 365,584 -1,340 0.71% 43,196,882
2015-05-22 2015-05-20 118.159 366,924 -57,889 0.71% 43,355,214
2015-05-21 2015-05-19 114.876 424,813 -121 0.82% 48,800,982
2015-05-20 2015-05-18 116.517 424,934 -7,435 0.82% 49,512,237
2015-05-19 2015-05-15 119.800 432,369 +47,895 0.84% 51,797,659
2015-05-18 2015-05-14 134.569 384,474 +9,628 0.75% 51,738,466
2015-05-15 2015-05-13 128.005 374,846 -731 0.73% 47,982,205
2015-05-14 2015-05-12 129.646 375,577 -13,650 0.73% 48,692,133
2015-05-13 2015-05-11 121.441 389,227 +11,334 0.75% 47,268,019
2015-05-12 2015-05-08 119.800 377,893 -365 0.73% 45,271,453
2015-05-11 2015-05-07 119.800 378,258 -2,072 0.73% 45,315,179
2015-05-08 2015-05-06 123.082 380,330 +3,778 0.74% 46,811,717
2015-05-07 2015-05-05 121.441 376,552 -731 0.73% 45,728,757
2015-05-06 2015-05-04 124.723 377,283 -731 0.73% 47,055,842
2015-05-05 2015-04-30 124.723 378,014 +121 0.73% 47,147,015
2015-05-04 2015-04-29 128.005 377,893 -1,218 0.73% 48,372,237
2015-04-30 2015-04-28 126.364 379,111 +7,799 0.74% 47,905,991
2015-04-29 2015-04-27 126.364 371,312 +8,044 0.72% 46,920,478
2015-04-28 2015-04-24 116.517 363,268 -1,097 0.70% 42,327,071
2015-04-27 2015-04-23 119.800 364,365 -5,728 0.71% 43,650,803
2015-04-24 2015-04-22 118.159 370,093 -366 0.72% 43,729,659
2015-04-22 2015-04-20 113.235 370,459 +18,525 0.72% 41,949,034
2015-04-21 2015-04-17 118.159 351,934 +2,193 0.68% 41,584,017
2015-04-20 2015-04-16 119.800 349,741 +6,947 0.68% 41,898,853
2015-04-17 2015-04-15 119.800 342,794 -975 0.66% 41,066,604
2015-04-16 2015-04-14 126.364 343,769 -7,434 0.67% 43,440,034
2015-04-15 2015-04-13 124.723 351,203 -975 0.68% 43,803,068
2015-04-14 2015-04-10 131.287 352,178 -2,803 0.68% 46,236,498
2015-04-13 2015-04-09 131.287 354,981 -14,015 0.69% 46,604,496
2015-04-10 2015-04-08 124.723 368,996 -8,897 0.72% 46,022,263
2015-04-09 2015-04-02 121.441 377,893 +4,753 0.73% 45,891,609
2015-04-08 2015-04-01 114.876 373,140 +41,192 0.72% 42,864,974
2015-04-02 2015-03-31 106.671 331,948 +732 0.64% 35,409,202
2015-04-01 2015-03-30 103.389 331,216 +2,315 0.64% 34,244,007
2015-03-31 2015-03-27 103.389 328,901 +1,097 0.64% 34,004,662
2015-03-30 2015-03-26 105.030 327,804 +4,022 0.64% 34,429,201
2015-03-27 2015-03-25 101.748 323,782 +487 0.63% 32,944,059
2015-03-26 2015-03-24 96.824 323,295 +122 0.63% 31,302,839
2015-03-24 2015-03-20 91.901 323,173 -244 0.63% 29,699,957
2015-03-23 2015-03-19 95.183 323,417 -122 0.63% 30,783,894
2015-03-20 2015-03-18 91.901 323,539 +4,997 0.63% 29,733,593
2015-03-19 2015-03-17 91.901 318,542 -122 0.62% 29,274,363
2015-03-17 2015-03-13 93.542 318,664 +7,313 0.62% 29,808,531
2015-03-16 2015-03-12 91.901 311,351 -122 0.60% 28,613,502
2015-03-10 2015-03-06 96.824 311,473 -122 0.60% 30,158,181
2015-03-09 2015-03-05 93.542 311,595 +122 0.60% 29,147,282
2015-03-06 2015-03-04 90.260 311,473 -122 0.60% 28,113,558
2015-03-05 2015-03-03 90.260 311,595 -73 0.60% 28,124,570
2015-03-04 2015-03-02 93.542 311,668 -1,346 0.60% 29,154,110
2015-03-02 2015-02-26 93.542 313,014 -4,875 0.61% 29,280,018
2015-02-26 2015-02-24 98.465 317,889 +1,219 0.62% 31,301,091
2015-02-25 2015-02-23 96.824 316,670 +121 0.61% 30,661,377
2015-02-24 2015-02-18 93.542 316,549 +1,950 0.61% 29,610,690
2015-02-13 2015-02-11 88.619 314,599 -243 0.61% 27,879,425
2015-02-11 2015-02-09 88.619 314,842 -488 0.61% 27,900,960
2015-02-09 2015-02-05 91.901 315,330 -853 0.61% 28,979,176
2015-02-06 2015-02-04 88.619 316,183 -1,219 0.61% 28,019,798
2015-02-05 2015-02-03 90.260 317,402 +122 0.62% 28,648,710
2015-02-03 2015-01-30 91.901 317,280 -7,068 0.62% 29,158,384
2015-02-02 2015-01-29 93.542 324,348 -488 0.63% 30,340,225
2015-01-30 2015-01-28 95.183 324,836 -1,218 0.63% 30,918,959
2015-01-29 2015-01-27 96.824 326,054 +121 0.63% 31,569,977
2015-01-28 2015-01-26 98.465 325,933 +1,219 0.63% 32,093,147
2015-01-26 2015-01-22 98.465 324,714 +122 0.63% 31,973,118
2015-01-23 2015-01-21 98.465 324,592 +122 0.63% 31,961,105
2015-01-21 2015-01-19 96.824 324,470 +122 0.63% 31,416,607
2015-01-20 2015-01-16 101.748 324,348 -975 0.63% 33,001,649
2015-01-19 2015-01-15 103.389 325,323 -244 0.63% 33,634,737
2015-01-16 2015-01-14 103.389 325,567 +4,875 0.63% 33,659,964
2015-01-15 2015-01-13 100.107 320,692 -1,828 0.62% 32,103,374
2015-01-14 2015-01-12 101.748 322,520 -244 0.63% 32,815,654
2015-01-13 2015-01-09 100.107 322,764 +4,509 0.63% 32,310,795
2015-01-12 2015-01-08 98.465 318,255 -122 0.62% 31,337,129
2015-01-08 2015-01-06 93.542 318,377 +1,341 0.62% 29,781,685
2015-01-05 2014-12-31 95.183 317,036 -3,900 0.62% 30,176,530
2015-01-02 2014-12-29 96.824 320,936 -122 0.62% 31,074,430
2014-12-30 2014-12-24 98.465 321,058 -3,046 0.62% 31,613,128
2014-12-23 2014-12-19 91.901 324,104 -24,984 0.63% 29,785,517
2014-12-22 2014-12-18 91.901 349,088 +4,875 0.67% 32,081,574
2014-12-19 2014-12-17 96.824 344,213 +10,481 0.66% 33,328,211
2014-12-18 2014-12-16 101.748 333,732 +6,459 0.64% 33,956,449
2014-12-17 2014-12-15 103.389 327,273 -3,900 0.63% 33,836,345
2014-12-16 2014-12-12 105.030 331,173 +1,219 0.64% 34,783,047
2014-12-12 2014-12-10 106.671 329,954 +3,900 0.64% 35,196,500
2014-12-11 2014-12-09 101.748 326,054 +487 0.63% 33,175,230
2014-12-10 2014-12-08 105.030 325,567 -175,127 0.63% 34,194,249
2014-12-09 2014-12-05 111.594 500,694 +5,484 0.97% 55,874,548
2014-12-08 2014-12-04 105.030 495,210 +122 0.96% 52,011,826
2014-12-05 2014-12-03 108.312 495,088 +31,930 0.96% 53,623,982
2014-12-04 2014-12-02 109.953 463,158 +975 0.89% 50,925,663
2014-12-03 2014-12-01 109.953 462,183 -244 0.89% 50,818,459
2014-12-02 2014-11-28 114.876 462,427 -2,559 0.89% 53,121,942
2014-12-01 2014-11-27 119.800 464,986 -1,219 0.90% 55,705,164
2014-11-27 2014-11-25 126.364 466,205 +122 0.90% 58,911,540
2014-11-26 2014-11-24 128.005 466,083 -17,671 0.90% 59,661,008
2014-11-25 2014-11-21 126.364 483,754 -9,994 0.93% 61,129,102
2014-11-24 2014-11-20 124.723 493,748 -609 0.95% 61,581,699
2014-11-21 2014-11-19 128.005 494,357 -122 0.95% 63,280,225
2014-11-20 2014-11-18 129.646 494,479 -1,340 0.96% 64,107,326
2014-11-19 2014-11-17 132.928 495,819 +1,218 0.96% 65,908,421
2014-11-18 2014-11-14 134.569 494,601 -34,367 0.96% 66,558,199
2014-11-17 2014-11-13 134.569 528,968 -3,291 1.02% 71,182,949
2014-11-14 2014-11-12 134.569 532,259 +122 1.03% 71,625,817
2014-11-13 2014-11-11 137.852 532,137 +3,047 1.03% 73,355,970
2014-11-12 2014-11-10 137.852 529,090 +6,215 1.02% 72,935,936
2014-11-11 2014-11-07 139.493 522,875 -6,093 1.01% 72,937,274
2014-11-10 2014-11-06 139.493 528,968 +12,796 1.02% 73,787,203
2014-11-07 2014-11-05 142.775 516,172 +9,872 1.00% 73,696,424
2014-11-06 2014-11-04 132.928 506,300 +17,793 0.98% 67,301,643
2014-11-05 2014-11-03 132.928 488,507 -15,600 0.94% 64,936,448
2014-11-04 2014-10-31 134.569 504,107 +9,506 0.97% 67,837,417
2014-11-03 2014-10-30 137.852 494,601 +6,094 1.03% 68,181,570
2014-10-31 2014-10-29 137.852 488,507 +11,699 1.02% 67,341,502
2014-10-30 2014-10-28 136.211 476,808 +3,656 0.99% 64,946,290
2014-10-29 2014-10-27 132.928 473,152 +122 0.98% 62,895,333
2014-10-27 2014-10-23 137.852 473,030 +366 0.98% 65,207,972
2014-10-24 2014-10-22 139.493 472,664 +10,724 0.98% 65,933,203
2014-10-23 2014-10-21 137.852 461,940 +13,528 0.96% 63,679,197
2014-10-22 2014-10-20 134.569 448,412 +1,462 0.93% 60,342,570
2014-10-21 2014-10-17 141.134 446,950 -12,796 0.93% 63,079,772
2014-10-20 2014-10-16 142.775 459,746 +6,337 0.96% 65,640,206
2014-10-15 2014-10-13 139.493 453,409 -16,696 0.94% 63,247,270
2014-10-14 2014-10-10 126.364 470,105 +10,968 0.98% 59,404,359
2014-10-13 2014-10-09 129.646 459,137 +15,478 0.96% 59,525,370
2014-10-10 2014-10-08 131.287 443,659 +14,990 0.92% 58,246,791
2014-10-09 2014-10-07 116.517 428,669 +2,437 0.89% 49,947,430
2014-10-08 2014-10-06 114.876 426,232 +9,872 0.89% 48,963,991
2014-10-07 2014-10-03 116.517 416,360 +853 0.87% 48,513,217
2014-10-06 2014-09-30 113.235 415,507 +609 0.86% 47,050,057
2014-10-03 2014-09-29 111.594 414,898 +853 0.86% 46,300,212
2014-09-30 2014-09-26 113.235 414,045 -731 0.86% 46,884,507
2014-09-29 2014-09-25 111.594 414,776 +5,606 0.86% 46,286,597
2014-09-26 2014-09-24 106.671 409,170 -244 0.85% 43,646,544
2014-09-25 2014-09-23 106.671 409,414 -3,046 0.85% 43,672,572
2014-09-24 2014-09-22 106.671 412,460 +609 0.86% 43,997,491
2014-09-22 2014-09-18 106.671 411,851 -244 0.86% 43,932,529
2014-09-17 2014-09-15 106.671 412,095 -14,380 0.86% 43,958,557
2014-09-16 2014-09-12 108.312 426,475 +46,920 0.89% 46,192,369
2014-09-15 2014-09-11 109.953 379,555 +72,512 0.79% 41,733,253
2014-09-12 2014-09-10 113.235 307,043 +22,303 0.64% 34,768,104
2014-09-11 2014-09-08 111.594 284,740 +28,030 0.59% 31,775,333
2014-09-10 2014-09-05 111.594 256,710 +243 0.53% 28,647,348
2014-09-08 2014-09-04 113.235 256,467 +39,486 0.53% 29,041,116
2014-09-05 2014-09-03 114.876 216,981 +2,194 0.45% 24,925,993
2014-09-04 2014-09-02 116.517 214,787 -3,656 0.45% 25,026,439
2014-09-03 2014-09-01 113.235 218,443 +1,828 0.45% 24,735,457
2014-09-02 2014-08-29 111.594 216,615 +41,314 0.45% 24,172,978
2014-09-01 2014-08-28 111.594 175,301 +9,506 0.36% 19,562,575
2014-08-29 2014-08-27 114.876 165,795 -731 0.35% 19,045,930
2014-08-28 2014-08-26 116.517 166,526 -4,631 0.35% 19,403,189
2014-08-27 2014-08-25 116.517 171,157 +121 0.36% 19,942,782
2014-08-26 2014-08-22 116.517 171,036 +2,072 0.36% 19,928,683
2014-08-22 2014-08-20 111.594 168,964 -1,584 0.35% 18,855,403
2014-08-21 2014-08-19 111.594 170,548 +609 0.35% 19,032,168
2014-08-20 2014-08-18 113.235 169,939 -609 0.35% 19,243,093
2014-08-19 2014-08-15 113.235 170,548 -8,897 0.35% 19,312,053
2014-08-18 2014-08-14 106.671 179,445 -609 0.37% 19,141,565
2014-08-15 2014-08-13 108.312 180,054 +853 0.37% 19,502,013
2014-08-14 2014-08-12 108.312 179,201 -487 0.37% 19,409,622
2014-08-13 2014-08-11 103.389 179,688 -6,338 0.37% 18,577,717
2014-08-12 2014-08-08 98.465 186,026 +7,069 0.39% 18,317,138
2014-08-11 2014-08-07 101.748 178,957 +244 0.38% 18,208,455
2014-08-08 2014-08-06 101.748 178,713 +4,996 0.38% 18,183,629
2014-08-07 2014-08-05 103.389 173,717 +731 0.37% 17,960,383
2014-08-06 2014-08-04 101.748 172,986 -974 0.36% 17,600,920
2014-08-05 2014-08-01 101.748 173,960 +3,168 0.37% 17,700,022
2014-08-04 2014-07-31 105.030 170,792 -6,459 0.36% 17,938,256
2014-08-01 2014-07-30 109.953 177,251 +7,190 0.37% 19,489,299
2014-07-31 2014-07-29 103.389 170,061 +1,585 0.36% 17,582,394
2014-07-30 2014-07-28 106.671 168,476 +3,290 0.35% 17,971,491
2014-07-29 2014-07-25 108.312 165,186 +366 0.35% 17,891,629
2014-07-28 2014-07-24 111.594 164,820 -2,925 0.35% 18,392,957
2014-07-25 2014-07-23 113.235 167,745 +487 0.35% 18,994,654
2014-07-24 2014-07-22 114.876 167,258 -1,706 0.35% 19,213,994
2014-07-22 2014-07-18 108.312 168,964 -2,681 0.36% 18,300,832
2014-07-21 2014-07-17 109.953 171,645 +122 0.36% 18,872,902
2014-07-17 2014-07-15 111.594 171,523 +4,387 0.36% 19,140,972
2014-07-16 2014-07-14 113.235 167,136 -2,437 0.35% 18,925,694
2014-07-15 2014-07-11 114.876 169,573 -3,291 0.36% 19,479,933
2014-07-14 2014-07-10 109.953 172,864 -975 0.37% 19,006,935
2014-07-11 2014-07-09 108.312 173,839 -609 0.37% 18,828,853
2014-07-10 2014-07-08 111.594 174,448 -9,871 0.37% 19,467,386
2014-07-09 2014-07-07 113.235 184,319 -2,316 0.39% 20,871,416
2014-07-08 2014-07-04 116.517 186,635 -1,097 0.39% 21,746,239
2014-07-07 2014-07-03 118.159 187,732 -1,340 0.40% 22,182,144
2014-07-04 2014-07-02 119.800 189,072 +975 0.40% 22,650,761
2014-07-03 2014-06-30 121.441 188,097 -732 0.40% 22,842,641
2014-06-30 2014-06-26 116.517 188,829 +244 0.40% 22,001,879
2014-06-27 2014-06-25 113.235 188,585 -731 0.40% 21,354,478
2014-06-26 2014-06-24 111.594 189,316 +2,925 0.40% 21,126,568
2014-06-25 2014-06-23 109.953 186,391 -4,631 0.40% 20,494,270
2014-06-24 2014-06-20 113.235 191,022 +122 0.41% 21,630,432
2014-06-23 2014-06-19 113.235 190,900 -18,403 0.41% 21,616,618
2014-06-20 2014-06-18 114.876 209,303 -1,584 0.44% 24,043,972
2014-06-19 2014-06-17 113.235 210,887 +10,237 0.45% 23,879,851
2014-06-18 2014-06-16 118.159 200,650 -731 0.43% 23,708,517
2014-06-17 2014-06-13 123.082 201,381 -122 0.43% 24,786,344
2014-06-16 2014-06-12 121.441 201,503 -8,897 0.43% 24,470,675
2014-06-13 2014-06-11 126.364 210,400 +732 0.45% 26,586,991
2014-06-12 2014-06-10 126.364 209,668 +853 0.45% 26,494,492
2014-06-11 2014-06-09 132.928 208,815 +10,359 0.44% 27,757,441
2014-06-10 2014-06-06 134.569 198,456 -16,818 0.42% 26,706,121
2014-06-09 2014-06-05 131.287 215,274 -7,678 0.46% 28,262,742
2014-06-06 2014-06-04 132.928 222,952 +45,092 0.47% 29,636,650
2014-06-05 2014-06-03 113.235 177,860 +365 0.38% 20,140,029
2014-06-04 2014-05-30 114.483 177,495 -609 0.38% 20,320,075
2014-06-03 2014-05-29 109.576 178,104 -368 0.38% 19,515,947
2014-05-30 2014-05-28 114.483 178,472 +3,057 0.38% 20,431,925
2014-05-29 2014-05-27 107.941 175,415 +245 0.37% 18,934,412
2014-05-28 2014-05-26 107.941 175,170 +489 0.37% 18,907,966
2014-05-27 2014-05-23 107.941 174,681 +7,093 0.37% 18,855,183
2014-05-26 2014-05-22 112.847 167,588 +2,812 0.36% 18,911,813
2014-05-23 2014-05-21 116.118 164,776 +11,373 0.35% 19,133,458
2014-05-22 2014-05-20 112.847 153,403 +2,690 0.33% 17,311,077
2014-05-21 2014-05-19 111.212 150,713 +3,791 0.32% 16,761,033
2014-05-20 2014-05-16 98.128 146,922 +4,403 0.31% 14,417,144
2014-05-19 2014-05-15 99.763 142,519 +7,582 0.30% 14,218,172
2014-05-16 2014-05-14 101.399 134,937 -16,876 0.29% 13,682,451
2014-05-15 2014-05-13 91.586 151,813 +3,302 0.32% 13,903,948
2014-05-14 2014-05-12 91.586 148,511 +20,911 0.32% 13,601,531
2014-05-13 2014-05-09 86.680 127,600 -3,546 0.27% 11,060,320
2014-05-12 2014-05-08 91.586 131,146 -15,066 0.28% 12,011,140
2014-05-09 2014-05-07 88.315 146,212 -4,525 0.31% 12,912,726
2014-05-08 2014-05-05 94.857 150,737 -611 0.32% 14,298,452
2014-05-07 2014-05-02 96.492 151,348 -734 0.32% 14,603,934
2014-05-05 2014-04-30 91.586 152,082 -4,892 0.32% 13,928,585
2014-05-02 2014-04-29 94.857 156,974 -31,550 0.33% 14,890,075
2014-04-30 2014-04-28 99.763 188,524 +122 0.40% 18,807,784
2014-04-29 2014-04-25 111.212 188,402 +2,446 0.40% 20,952,487
2014-04-28 2014-04-24 114.483 185,956 +611 0.40% 21,288,712
2014-04-25 2014-04-23 117.753 185,345 +18,221 0.40% 21,825,014
2014-04-24 2014-04-22 107.941 167,124 +245 0.36% 18,039,476
2014-04-23 2014-04-17 111.212 166,879 +1,223 0.36% 18,558,880
2014-04-22 2014-04-16 111.212 165,656 -1,957 0.35% 18,422,868
2014-04-17 2014-04-15 109.576 167,613 +1,712 0.36% 18,366,384
2014-04-16 2014-04-14 112.847 165,901 +489 0.35% 18,721,440
2014-04-15 2014-04-11 117.753 165,412 -611 0.35% 19,477,834
2014-04-14 2014-04-10 121.024 166,023 -2,324 0.35% 20,092,831
2014-04-11 2014-04-09 122.660 168,347 +245 0.36% 20,649,417
2014-04-10 2014-04-08 124.295 168,102 -4,525 0.36% 20,894,290
2014-04-09 2014-04-07 122.660 172,627 -734 0.37% 21,174,401
2014-04-08 2014-04-04 129.202 173,361 -3,179 0.37% 22,398,537
2014-04-07 2014-04-03 130.837 176,540 +6,237 0.38% 23,097,994
2014-04-04 2014-04-02 127.566 170,303 +1,467 0.36% 21,724,913
2014-04-03 2014-04-01 127.566 168,836 +4,158 0.36% 21,537,774
2014-04-02 2014-03-31 116.118 164,678 +2,201 0.35% 19,122,078
2014-04-01 2014-03-28 114.483 162,477 -856 0.35% 18,600,777
2014-03-31 2014-03-27 112.847 163,333 -46,592 0.35% 18,431,649
2014-03-28 2014-03-26 122.660 209,925 -10,639 0.45% 25,749,368
2014-03-27 2014-03-25 119.389 220,564 -4,892 0.47% 26,332,897
2014-03-26 2014-03-24 137.379 225,456 +734 0.48% 30,972,926
2014-03-25 2014-03-21 139.014 224,722 +489 0.48% 31,239,615
2014-03-24 2014-03-20 140.650 224,233 -17,120 0.48% 31,538,362
2014-03-21 2014-03-19 142.285 241,353 +2,078 0.52% 34,341,013
2014-03-20 2014-03-18 140.650 239,275 -1,222 0.51% 33,654,019
2014-03-19 2014-03-17 135.744 240,497 -1,346 0.52% 32,645,920
2014-03-18 2014-03-14 139.014 241,843 -9,171 0.52% 33,619,682
2014-03-17 2014-03-13 142.285 251,014 +489 0.54% 35,715,633
2014-03-14 2014-03-12 143.921 250,525 -73,496 0.54% 36,055,780
2014-03-13 2014-03-11 155.369 324,021 +57,598 0.69% 50,342,864
2014-03-12 2014-03-10 145.556 266,423 -154,207 0.57% 38,779,560
2014-03-11 2014-03-07 147.192 420,630 +168,148 0.90% 61,913,294
2014-03-10 2014-03-06 119.389 252,482 +1,468 0.54% 30,143,553
2014-03-07 2014-03-05 124.295 251,014 -5,136 0.54% 31,199,863
2014-03-06 2014-03-04 121.024 256,150 +10,639 0.55% 31,000,395
2014-03-05 2014-03-03 122.660 245,511 +7,949 0.53% 30,114,342
2014-03-04 2014-02-28 116.118 237,562 -33,385 0.51% 27,585,221
2014-03-03 2014-02-27 116.118 270,947 -4,647 0.58% 31,461,821
2014-02-28 2014-02-26 117.753 275,594 -856 0.59% 32,452,145
2014-02-27 2014-02-25 117.753 276,450 -7,460 0.59% 32,552,942
2014-02-26 2014-02-24 124.295 283,910 -9,172 0.61% 35,288,682
2014-02-25 2014-02-21 122.660 293,082 +489 0.63% 35,949,393
2014-02-24 2014-02-20 125.931 292,593 -11,128 0.63% 36,846,463
2014-02-21 2014-02-19 129.202 303,721 +16,876 0.65% 39,241,271
2014-02-20 2014-02-18 125.931 286,845 -8,316 0.62% 36,122,613
2014-02-19 2014-02-17 130.837 295,161 +245 0.63% 38,618,030
2014-02-18 2014-02-14 125.931 294,916 -8,805 0.63% 37,139,001
2014-02-17 2014-02-13 121.024 303,721 -1,101 0.65% 36,757,646
2014-02-14 2014-02-12 127.566 304,822 -1,589 0.65% 38,884,997
2014-02-13 2014-02-11 129.202 306,411 +35,097 0.66% 39,588,824
2014-02-12 2014-02-10 124.295 271,314 +244 0.58% 33,723,058
2014-02-11 2014-02-07 116.118 271,070 -367 0.58% 31,476,103
2014-02-10 2014-02-06 116.118 271,437 -4,157 0.58% 31,518,718
2014-02-07 2014-02-05 116.118 275,594 +2,445 0.59% 32,001,421
2014-02-06 2014-02-04 124.295 273,149 -2,812 0.59% 33,951,140
2014-02-05 2014-01-30 127.566 275,961 +4,769 0.59% 35,203,307
2014-02-04 2014-01-28 121.024 271,192 -245 0.58% 32,820,844
2014-01-29 2014-01-27 111.212 271,437 +5,259 0.58% 30,186,941
2014-01-28 2014-01-24 114.483 266,178 +2,568 0.57% 30,472,729
2014-01-27 2014-01-23 125.931 263,610 +4,769 0.57% 33,196,612
2014-01-24 2014-01-22 129.202 258,841 +1,835 0.56% 33,442,699
2014-01-23 2014-01-21 137.379 257,006 +3,546 0.55% 35,307,235
2014-01-22 2014-01-20 132.473 253,460 -3,791 0.54% 33,576,514
2014-01-21 2014-01-17 125.931 257,251 +24,825 0.55% 32,395,818
2014-01-20 2014-01-16 111.212 232,426 -17,732 0.50% 25,848,466
2014-01-17 2014-01-15 116.118 250,158 -2,935 0.54% 29,047,844
2014-01-16 2014-01-14 107.941 253,093 -20,912 0.54% 27,319,027
2014-01-15 2014-01-13 81.773 274,005 +6,237 0.59% 22,406,274
2014-01-14 2014-01-10 85.044 267,768 +10,639 0.58% 22,772,105
2014-01-13 2014-01-09 86.680 257,129 +19,200 0.55% 22,287,845
2014-01-10 2014-01-08 91.586 237,929 +25,803 0.51% 21,790,970
2014-01-09 2014-01-07 85.044 212,126 +2,812 0.46% 18,040,078
2014-01-08 2014-01-06 88.315 209,314 +1,835 0.45% 18,485,585
2014-01-07 2014-01-03 89.951 207,479 -2,324 0.45% 18,662,851
2014-01-06 2014-01-02 89.951 209,803 -1,345 0.45% 18,871,896
2014-01-03 2013-12-31 81.773 211,148 +18,955 0.45% 17,266,254
2014-01-02 2013-12-27 73.596 192,193 +42,923 0.41% 14,144,618
2013-12-30 2013-12-24 67.872 149,270 +23,358 0.32% 10,131,221
2013-12-27 2013-12-20 58.877 125,912 +2,446 0.27% 7,413,286
2013-12-23 2013-12-19 58.059 123,466 +3,668 0.27% 7,168,312
2013-12-20 2013-12-18 60.512 119,798 -3,668 0.26% 7,249,239
2013-12-19 2013-12-17 61.330 123,466 +5,258 0.27% 7,572,160
2013-12-18 2013-12-16 60.512 118,208 -1,834 0.25% 7,153,025
2013-12-17 2013-12-13 56.424 120,042 +4,647 0.26% 6,773,193
2013-12-16 2013-12-12 58.059 115,395 +5,258 0.25% 6,699,718
2013-12-13 2013-12-11 54.788 110,137 -4,769 0.24% 6,034,193
2013-12-11 2013-12-09 53.153 114,906 +3,302 0.25% 6,107,553
2013-12-10 2013-12-06 53.153 111,604 -4,892 0.24% 5,932,043
2013-12-09 2013-12-05 53.970 116,496 +3,057 0.25% 6,287,328
2013-12-06 2013-12-04 52.335 113,439 +17,610 0.24% 5,936,815
2013-12-05 2013-12-03 49.064 95,829 +16,020 0.21% 4,701,748
2013-12-04 2013-12-02 57.241 79,809 +11,006 0.17% 4,568,368
2013-12-03 2013-11-29 53.970 68,803 +18,343 0.15% 3,713,321
2013-11-29 2013-11-27 45.793 50,460 +367 0.11% 2,310,715
2013-11-28 2013-11-26 46.611 50,093 +3,057 0.11% 2,334,872
2013-11-27 2013-11-25 48.246 47,036 -2,690 0.10% 2,269,309
2013-11-26 2013-11-22 46.611 49,726 +122 0.11% 2,317,766
2013-11-25 2013-11-21 44.975 49,604 -8,927 0.11% 2,230,954
2013-11-22 2013-11-20 45.793 58,531 +11,129 0.13% 2,680,311
2013-11-21 2013-11-19 49.064 47,402 +1,956 0.10% 2,325,729
2013-11-20 2013-11-18 44.158 45,446 -11,128 0.10% 2,006,784
2013-11-19 2013-11-15 46.611 56,574 +2,079 0.12% 2,636,956
2013-11-18 2013-11-14 40.232 54,495 +2,323 0.12% 2,192,466
2013-11-14 2013-11-12 36.144 52,172 +3,302 0.11% 1,885,693
2013-11-11 2013-11-07 32.219 48,870 +1,223 0.11% 1,574,526
2013-11-08 2013-11-06 32.709 47,647 +2,446 0.10% 1,558,500
2013-11-06 2013-11-04 32.219 45,201 +3,057 0.10% 1,456,315
2013-10-31 2013-10-29 31.892 42,144 -5,014 0.09% 1,344,038
2013-10-30 2013-10-28 32.709 47,158 -220 0.10% 1,542,505
2013-10-29 2013-10-25 33.527 47,378 +220 0.10% 1,588,443
2013-10-28 2013-10-24 32.055 47,158 -21,890 0.10% 1,511,655
2013-10-24 2013-10-22 30.256 69,048 -171 0.15% 2,089,123
2013-10-23 2013-10-21 29.929 69,219 +74 0.15% 2,071,656
2013-10-22 2013-10-18 28.457 69,145 +3,790 0.15% 1,967,665
2013-10-21 2013-10-17 30.256 65,355 -244 0.14% 1,977,387
2013-10-18 2013-10-16 31.728 65,599 -10,272 0.14% 2,081,326
2013-10-17 2013-10-15 33.363 75,871 +13,720 0.17% 2,531,320
2013-10-16 2013-10-11 31.728 62,151 -12,228 0.14% 1,971,928
2013-10-11 2013-10-09 30.910 74,379 -14,675 0.16% 2,299,076
2013-10-10 2013-10-08 32.055 89,054 -3,547 0.20% 2,854,635
2013-10-09 2013-10-07 29.765 92,601 +19,811 0.20% 2,756,311
2013-10-07 2013-10-03 19.953 72,790 +2,446 0.16% 1,452,355
2013-10-04 2013-10-02 19.789 70,344 +1,712 0.15% 1,392,046
2013-09-24 2013-09-19 19.626 68,632 -611 0.15% 1,346,942
2013-09-23 2013-09-18 18.808 69,243 +6,114 0.15% 1,302,311
2013-09-18 2013-09-16 18.317 63,129 +5,919 0.14% 1,156,347
2013-09-17 2013-09-13 18.808 57,210 +6,163 0.13% 1,075,997
2013-09-10 2013-09-06 16.845 51,047 -1,223 0.11% 859,901
2013-09-09 2013-09-05 16.845 52,270 -4,891 0.11% 880,503
2013-09-05 2013-09-03 16.682 57,161 +3,546 0.13% 953,545
2013-09-03 2013-08-30 16.682 53,615 -2,446 0.12% 894,391
2013-08-28 2013-08-26 17.172 56,061 +3,058 0.12% 962,701
2013-08-27 2013-08-23 17.336 53,003 +1,223 0.12% 918,856
2013-08-26 2013-08-22 17.990 51,780 +16,509 0.11% 931,528
2013-08-12 2013-08-08 16.845 35,271 -11,618 0.08% 594,150
2013-08-09 2013-08-07 17.172 46,889 -14,430 0.10% 805,196
2013-08-08 2013-08-06 17.663 61,319 +5,503 0.13% 1,083,079
2013-08-07 2013-08-05 18.481 55,816 +18,343 0.12% 1,031,522
2013-07-05 2013-07-03 18.808 37,473 -1,491 0.08% 704,786
2013-07-02 2013-06-27 18.808 38,964 -25 0.09% 732,829
2013-06-21 2013-06-19 20.116 38,989 +171 0.09% 784,311
2013-06-17 2013-06-13 19.462 38,818 -13,452 0.09% 755,477
2013-06-14 2013-06-11 19.953 52,270 +979 0.11% 1,042,926
2013-06-11 2013-06-07 19.953 51,291 +1,223 0.11% 1,023,392
2013-06-05 2013-06-03 20.280 50,068 +1,223 0.11% 1,015,367
2013-06-04 2013-05-31 20.280 48,845 +1,222 0.11% 990,565
2013-06-03 2013-05-30 20.443 47,623 +1,223 0.10% 973,572
2013-05-31 2013-05-29 20.280 46,400 +7,582 0.10% 940,981
2013-05-30 2013-05-28 19.953 38,818 -24 0.09% 774,523
2013-05-27 2013-05-23 19.298 38,842 -8,805 0.09% 749,592
2013-05-22 2013-05-20 20.934 47,647 -3,057 0.10% 997,440
2013-05-21 2013-05-16 21.261 50,704 +3,913 0.11% 1,078,020
2013-05-20 2013-05-15 21.130 46,791 +1,834 0.10% 988,703
2013-05-16 2013-05-14 21.292 44,957 -626 0.10% 957,202
2013-05-15 2013-05-13 21.292 45,583 +1,240 0.10% 970,531
2013-05-14 2013-05-10 21.130 44,343 +2,480 0.10% 936,977
2013-05-13 2013-05-09 21.130 41,863 +6,199 0.09% 884,574
2013-04-22 2013-04-18 20.646 35,664 -2,479 0.08% 736,330
2013-04-15 2013-04-11 20.646 38,143 +2,479 0.08% 787,512
2013-03-04 2013-02-28 20.324 35,664 +472 0.08% 724,825
2013-02-28 2013-02-26 19.195 35,192 -50 0.08% 675,497
2013-02-18 2013-02-14 19.840 35,242 +6,200 0.08% 699,195
2013-01-29 2013-01-25 19.840 29,042 -174 0.06% 576,188
2013-01-24 2013-01-22 21.130 29,216 +2,232 0.06% 617,340
2013-01-22 2013-01-18 21.292 26,984 +174 0.06% 574,530
2013-01-16 2013-01-14 20.808 26,810 +18,599 0.06% 557,852
2013-01-09 2013-01-07 19.840 8,211 -100 0.02% 162,905
2012-12-28 2012-12-24 19.840 8,311 +100 0.02% 164,889
2012-11-28 2012-11-26 19.195 8,211 -1,984 0.02% 157,607
2012-11-23 2012-11-21 17.259 10,195 -4,216 0.02% 175,956
2012-10-10 2012-10-08 14.033 14,411 -1,438 0.03% 202,230
2012-09-27 2012-09-25 14.194 15,849 +198 0.03% 224,966
2012-07-11 2012-07-09 14.194 15,651 -794 0.03% 222,156
2012-07-05 2012-07-03 14.840 16,445 +794 0.04% 244,036
2012-06-06 2012-06-04 14.194 15,651 -25 0.03% 222,156
2012-06-05 2012-06-01 14.517 15,676 -25 0.03% 227,567
2012-05-30 2012-05-28 15.001 15,701 -24 0.03% 235,528
2012-05-22 2012-05-18 15.323 15,725 -25 0.03% 240,961
2012-05-14 2012-05-10 16.936 15,750 +6,199 0.03% 266,749
2012-04-03 2012-03-30 18.066 9,551 +323 0.02% 172,544
2012-03-27 2012-03-23 18.227 9,228 +297 0.02% 168,197
2012-03-22 2012-03-20 20.162 8,931 -620 0.02% 180,070
2012-03-20 2012-03-16 20.646 9,551 +620 0.02% 197,193
2012-03-16 2012-03-14 21.453 8,931 -2,529 0.02% 191,595
2012-03-14 2012-03-12 21.130 11,460 +2,529 0.02% 242,152
2012-03-12 2012-03-08 20.969 8,931 -2,554 0.02% 187,273
2012-03-09 2012-03-07 20.324 11,485 -620 0.02% 233,418
2012-03-06 2012-03-02 21.292 12,105 -3,546 0.03% 257,734
2012-02-24 2012-02-22 22.582 15,651 +6,646 0.03% 353,429
2012-02-13 2012-02-09 20.485 9,005 +74 0.02% 184,467
2012-02-10 2012-02-08 23.227 8,931 -8,977 0.02% 207,441
2012-02-07 2012-02-03 23.066 17,908 +1,860 0.04% 413,062
2012-01-19 2012-01-17 20.162 16,048 +6,200 0.03% 323,566
2012-01-11 2012-01-09 19.356 9,848 -124 0.02% 190,617
2012-01-10 2012-01-06 19.033 9,972 -496 0.02% 189,800
2011-12-30 2011-12-28 19.840 10,468 +124 0.02% 207,683
2011-12-29 2011-12-23 18.066 10,344 -992 0.02% 186,870
2011-12-28 2011-12-22 18.549 11,336 +1,488 0.02% 210,276
2011-11-28 2011-11-24 15.485 9,848 -2,877 0.02% 152,494
2011-11-24 2011-11-22 15.807 12,725 -3,720 0.03% 201,148
2011-11-11 2011-11-09 17.743 16,445 +7,514 0.04% 291,782
2011-10-18 2011-10-14 21.775 8,931 -124 0.02% 194,476
2011-10-04 2011-09-30 16.130 9,055 +1,240 0.02% 146,056
2011-10-03 2011-09-28 16.775 7,815 +472 0.02% 131,098
2011-09-28 2011-09-26 15.807 7,343 -100 0.02% 116,073
2011-09-15 2011-09-12 21.775 7,443 -14,904 0.02% 162,074
2011-09-02 2011-08-31 22.421 22,347 +14,904 0.05% 501,033
2011-08-17 2011-08-15 23.388 7,443 -13,441 0.02% 174,080
2011-08-10 2011-08-08 28.711 20,884 -620 0.05% 599,606
2011-08-09 2011-08-05 31.615 21,504 +4,340 0.05% 679,842
2011-07-25 2011-07-21 34.034 17,164 +769 0.04% 584,162
2011-07-06 2011-07-04 34.518 16,395 +7,440 0.04% 565,923
2011-07-05 2011-06-30 35.002 8,955 +992 0.02% 313,442
2011-06-16 2011-06-14 38.389 7,963 +124 0.02% 305,693
2011-06-15 2011-06-13 36.615 7,839 -174 0.02% 287,024
2011-05-31 2011-05-27 38.067 8,013 +496 0.02% 305,028
2011-05-24 2011-05-20 41.938 7,517 -3,100 0.02% 315,246
2011-05-19 2011-05-17 41.131 10,617 +248 0.02% 436,691
2011-05-18 2011-05-16 44.357 10,369 -6,944 0.02% 459,941
2011-05-17 2011-05-13 34.841 17,313 +6,448 0.04% 603,196
2011-05-16 2011-05-12 29.356 10,865 +3,100 0.02% 318,958
2011-05-06 2011-05-04 31.937 7,765 -2,728 0.02% 247,993
2011-05-05 2011-05-03 33.066 10,493 +1,860 0.02% 346,965
2011-05-04 2011-04-29 34.679 8,633 -6,200 0.02% 299,387
2011-04-18 2011-04-14 41.938 14,833 -2,480 0.03% 622,063
2011-04-13 2011-04-11 42.744 17,313 -4,959 0.04% 740,032
2011-04-11 2011-04-07 45.164 22,272 +6,199 0.05% 1,005,888
2011-04-06 2011-04-01 42.744 16,073 +25 0.04% 687,029
2011-04-04 2011-03-31 44.357 16,048 +2,480 0.03% 711,846
2011-04-01 2011-03-30 43.551 13,568 -347 0.03% 590,897
2011-03-28 2011-03-24 44.357 13,915 +620 0.03% 617,232
2011-03-25 2011-03-23 45.970 13,295 +372 0.03% 611,175
2011-03-24 2011-03-22 45.970 12,923 -2,480 0.03% 594,074
2011-03-23 2011-03-21 45.164 15,403 +2,480 0.03% 695,658
2011-03-17 2011-03-15 46.777 12,923 +248 0.03% 604,496
2011-03-15 2011-03-11 48.390 12,675 +620 0.03% 613,340
2011-03-10 2011-03-08 48.390 12,055 -124 0.03% 583,339
2011-03-09 2011-03-07 49.196 12,179 +372 0.03% 599,161
2011-03-07 2011-03-03 50.003 11,807 +25 0.03% 590,383
2011-02-28 2011-02-24 49.196 11,782 +24 0.03% 579,630
2011-02-24 2011-02-22 50.809 11,758 -396 0.03% 597,415
2011-02-23 2011-02-21 51.616 12,154 +24 0.03% 627,338
2011-02-18 2011-02-16 52.422 12,130 -496 0.03% 635,882
2011-02-17 2011-02-15 51.616 12,626 +397 0.03% 651,701
2011-02-15 2011-02-11 53.229 12,229 -496 0.03% 650,934
2011-02-14 2011-02-10 53.229 12,725 +25 0.03% 677,336
2011-02-11 2011-02-09 54.035 12,700 -496 0.03% 686,248
2011-02-09 2011-02-07 54.842 13,196 +372 0.03% 723,692
2011-02-08 2011-02-02 54.842 12,824 -298 0.03% 703,291
2011-02-07 2011-01-31 54.035 13,122 +472 0.03% 709,051
2011-02-01 2011-01-28 53.229 12,650 +669 0.03% 673,344
2011-01-28 2011-01-26 50.809 11,981 +199 0.03% 608,746
2011-01-26 2011-01-24 52.422 11,782 -546 0.03% 617,639
2011-01-24 2011-01-20 54.035 12,328 -124 0.03% 666,147
2011-01-19 2011-01-17 55.648 12,452 +471 0.03% 692,932
2011-01-17 2011-01-13 57.261 11,981 -2,356 0.03% 686,047
2011-01-12 2011-01-10 56.455 14,337 -124 0.03% 809,392
2011-01-10 2011-01-06 56.455 14,461 +496 0.03% 816,392
2011-01-07 2011-01-05 57.261 13,965 -297 0.03% 799,653
2011-01-06 2011-01-04 58.068 14,262 +198 0.03% 828,162
2011-01-04 2010-12-31 54.035 14,064 -2,976 0.03% 759,952
2010-12-30 2010-12-28 49.196 17,040 +496 0.04% 838,305
2010-12-23 2010-12-21 51.616 16,544 +496 0.04% 853,931
2010-12-07 2010-12-03 56.455 16,048 -372 0.03% 905,986
2010-12-06 2010-12-02 58.068 16,420 +124 0.04% 953,472
2010-12-03 2010-12-01 58.068 16,296 +3,720 0.04% 946,272
2010-12-02 2010-11-30 56.455 12,576 +223 0.03% 709,975
2010-12-01 2010-11-29 58.068 12,353 +75 0.03% 717,311
2010-11-30 2010-11-26 60.487 12,278 -1,984 0.03% 742,662
2010-11-25 2010-11-23 51.616 14,262 -1,240 0.03% 736,144
2010-11-24 2010-11-22 54.035 15,502 +1,860 0.03% 837,654
2010-11-22 2010-11-18 51.616 13,642 +3,099 0.03% 704,142
2010-11-16 2010-11-12 53.229 10,543 +1,240 0.02% 561,191
2010-11-15 2010-11-11 54.842 9,303 +25 0.02% 510,193
2010-11-11 2010-11-09 49.196 9,278 +4,960 0.02% 456,443
2010-11-01 2010-10-28 48.390 4,318 -2,480 0.01% 208,947
2010-10-29 2010-10-27 50.809 6,798 +1,240 0.01% 345,401
2010-10-06 2010-10-04 42.744 5,558 +1,240 0.01% 237,573
2010-08-13 2010-08-11 49.196 4,318 -1,240 0.01% 212,430
2010-08-09 2010-08-05 53.229 5,558 +620 0.01% 295,845
2010-07-27 2010-07-23 48.390 4,938 +620 0.01% 238,949
2010-07-15 2010-07-13 50.809 4,318 -620 0.01% 219,394
2010-06-21 2010-06-17 57.261 4,938 -3,844 0.01% 282,756
2010-06-18 2010-06-15 57.261 8,782 +124 0.02% 502,868
2010-06-15 2010-06-11 54.842 8,658 -9,200 0.02% 474,820
2010-06-14 2010-06-10 54.035 17,858 -3,100 0.04% 964,962
2010-06-11 2010-06-09 54.035 20,958 -2,579 0.05% 1,132,471
2010-06-09 2010-06-07 50.003 23,537 -3,100 0.05% 1,176,915
2010-06-08 2010-06-04 53.229 26,637 +620 0.06% 1,417,854
2010-06-02 2010-05-31 46.777 26,017 -620 0.06% 1,216,992
2010-06-01 2010-05-28 45.164 26,637 +620 0.06% 1,203,028
2010-05-26 2010-05-24 49.196 26,017 -1,240 0.06% 1,279,939
2010-05-25 2010-05-20 50.003 27,257 -4,960 0.06% 1,362,926
2010-05-24 2010-05-19 53.229 32,217 -297 0.07% 1,714,871
2010-05-20 2010-05-18 54.842 32,514 +1,240 0.07% 1,783,125
2010-05-17 2010-05-13 58.068 31,274 -124 0.07% 1,816,010
2010-05-13 2010-05-11 56.455 31,398 +620 0.07% 1,772,566
2010-05-11 2010-05-07 56.455 30,778 -1,240 0.07% 1,737,564
2010-05-06 2010-05-04 58.068 32,018 +1,240 0.07% 1,859,213
2010-05-05 2010-05-03 56.455 30,778 -1,240 0.07% 1,737,564
2010-05-04 2010-04-30 56.455 32,018 +1,240 0.07% 1,807,568
2010-05-03 2010-04-29 55.648 30,778 -1,240 0.07% 1,712,742
2010-04-30 2010-04-28 58.068 32,018 -1,860 0.07% 1,859,213
2010-04-29 2010-04-27 54.842 33,878 +3,100 0.07% 1,857,929
2010-04-28 2010-04-26 55.648 30,778 +6,150 0.07% 1,712,742
2010-04-27 2010-04-23 55.648 24,628 +12,498 0.05% 1,370,505
2010-04-26 2010-04-22 58.068 12,130 +1,935 0.03% 704,362
2010-04-23 2010-04-21 56.455 10,195 +6,150 0.02% 575,556
2010-04-19 2010-04-15 54.842 4,045 -620 0.01% 221,835
2010-04-16 2010-04-14 58.068 4,665 -2,480 0.01% 270,886
2010-04-15 2010-04-13 58.068 7,145 +1,860 0.02% 414,894
2010-04-13 2010-04-09 61.294 5,285 +620 0.01% 323,937
2010-04-12 2010-04-08 62.907 4,665 -3,373 0.01% 293,460
2010-04-09 2010-04-07 62.100 8,038 -7,539 0.02% 499,162
2010-04-08 2010-04-01 56.455 15,577 +1,339 0.03% 879,395
2010-03-24 2010-03-22 53.229 14,238 +9,622 0.03% 757,871
2010-03-22 2010-03-18 54.842 4,616 +596 0.01% 253,150
2010-03-19 2010-03-17 54.842 4,020 +619 0.01% 220,464
2010-03-18 2010-03-16 53.229 3,401 -173 0.01% 181,031
2010-03-17 2010-03-15 54.035 3,574 +173 0.01% 193,122
2010-03-16 2010-03-12 50.003 3,401 +496 0.01% 170,059
2010-03-09 2010-03-05 52.422 2,905 +397 0.01% 152,287
2010-03-04 2010-03-02 52.422 2,508 +199 0.01% 131,475
2010-02-19 2010-02-17 54.842 2,309 -6,200 0.01% 126,630
2010-02-12 2010-02-10 50.809 8,509 +6,200 0.02% 432,336
2010-02-11 2010-02-09 50.003 2,309 -25 0.01% 115,456
2010-02-10 2010-02-08 51.616 2,334 -14 0.01% 120,471
2010-02-09 2010-02-05 54.842 2,348 -25 0.01% 128,768
2010-02-08 2010-02-04 57.261 2,373 -3,527 0.01% 135,881
2010-02-03 2010-02-01 63.713 5,900 +3,594 0.01% 375,908
2010-02-01 2010-01-28 64.520 2,306 -50 0.01% 148,782
2010-01-29 2010-01-27 66.939 2,356 +124 0.01% 157,709
2010-01-28 2010-01-26 74.198 2,232 +570 0.00% 165,609
2010-01-27 2010-01-25 75.811 1,662 +100 0.00% 125,997
2010-01-25 2010-01-21 62.907 1,562 -50 0.00% 98,260
2010-01-22 2010-01-20 64.520 1,612 +50 0.00% 104,006
2010-01-19 2010-01-15 64.520 1,562 -1,240 0.00% 100,780
2010-01-18 2010-01-14 61.294 2,802 +1,240 0.01% 171,745
2010-01-13 2010-01-11 56.455 1,562 -1,513 0.00% 88,182
2010-01-08 2010-01-06 57.261 3,075 -347 0.01% 176,078
2010-01-07 2010-01-05 57.261 3,422 +1,860 0.01% 195,948
2009-12-10 2009-12-08 60.487 1,562 +620 0.00% 94,481
2009-12-08 2009-12-04 64.520 942 +620 0.00% 60,778
2009-12-02 2009-11-30 56.455 322 -50 0.00% 18,178
2009-11-26 2009-11-24 59.681 372 -372 0.00% 22,201
2009-11-23 2009-11-19 64.520 744 -1,587 0.00% 48,003
2009-11-20 2009-11-18 61.294 2,331 +1,612 0.01% 142,876
2009-08-28 2009-08-26 50.809 719 +25 0.00% 36,532
2009-08-25 2009-08-21 54.035 694 +198 0.00% 37,500
2009-08-06 2009-08-04 60.487 496 -620 0.00% 30,002
2009-08-05 2009-08-03 62.100 1,116 +174 0.00% 69,304
2009-07-20 2009-07-16 64.520 942 -348 0.00% 60,778
2009-07-16 2009-07-14 62.907 1,290 +968 0.00% 81,150
2009-05-21 2009-05-19 39.680 322 -50 0.00% 12,777
2009-05-19 2009-05-15 40.325 372 -74 0.00% 15,001
2009-05-18 2009-05-14 38.873 446 -4,588 0.00% 17,337
2009-05-15 2009-05-13 39.518 5,034 -5,679 0.01% 198,935
2009-04-06 2009-04-02 37.905 10,713 +5,480 0.02% 406,080
2009-04-03 2009-04-01 39.196 5,233 +4,935 0.01% 205,111
2008-09-19 2008-09-17 47.583 298 -124 0.00% 14,180
2008-09-12 2008-09-10 52.422 422 -74 0.00% 22,122
2008-09-09 2008-09-05 54.842 496 -74 0.00% 27,202
2008-03-20 2008-03-18 60.487 570 -422 0.00% 34,478
2008-03-18 2008-03-14 75.811 992 +273 0.00% 75,204
2008-03-04 2008-02-29 79.843 719 +297 0.00% 57,407
2008-03-03 2008-02-28 76.617 422 +422 0.00% 32,332
2008-02-25 2008-02-21 66.133 0 -3,720
2008-02-22 2008-02-20 72.585 3,720 +3,720 0.01% 270,015
2008-02-12 2008-02-06 79.037 0 -942
2008-02-04 2008-01-31 76.617 942 +148 0.00% 72,173
2008-02-01 2008-01-30 90.328 794 +794 0.00% 71,720
2008-01-25 2008-01-23 90.328 0 -744
2008-01-15 2008-01-11 132.265 744 +174 0.00% 98,405
2008-01-09 2008-01-07 138.717 570 +570 0.00% 79,069
2007-12-28 2007-12-24 146.782 0 -670
2007-12-17 2007-12-13 137.104 670 +670 0.00% 91,860
2007-12-10 2007-12-06 161.299 0 -25
2007-11-26 2007-11-22 161.299 25 -620 0.00% 4,032
2007-11-16 2007-11-14 166.138 645 +620 0.00% 107,159
2007-11-07 2007-11-05 158.073 25 +25 0.00% 3,952
2007-10-16 2007-10-12 187.107 0 -620
2007-10-15 2007-10-11 185.494 620 +620 0.00% 115,006
2007-10-02 2007-09-27 140.330 0 -50
2007-08-22 2007-08-20 143.556 50 -223 0.00% 7,178
2007-08-08 2007-08-06 161.299 273 -818 0.00% 44,035
2007-08-06 2007-08-02 166.138 1,091 -942 0.00% 181,257
2007-08-03 2007-08-01 173.397 2,033 -744 0.00% 352,515
2007-07-30 2007-07-26 189.527 2,777 +744 0.01% 526,315
2007-07-26 2007-07-24 183.478 2,033 -496 0.00% 373,011
2007-07-24 2007-07-20 185.091 2,529 +743 0.01% 468,095
2007-07-23 2007-07-19 187.914 1,786 +248 0.00% 335,614
2007-07-18 2007-07-16 181.462 1,538 +744 0.00% 279,088
2007-07-16 2007-07-12 170.977 794 -2,479 0.00% 135,756
2007-07-13 2007-07-11 162.509 3,273 +2,479 0.01% 531,892
2007-07-05 2007-07-03 165.735 794 +695 0.00% 131,594
2007-06-26 2007-06-22 127.426 99 0.00% 12,615

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top