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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.375 882,060 +0 0.57% 330,772
2025-10-13 2025-10-09 0.380 882,060 +0 0.57% 335,183
2025-10-10 2025-10-08 0.380 882,060 +0 0.57% 335,183
2025-10-09 2025-10-06 0.380 882,060 +0 0.57% 335,183
2025-10-08 2025-10-03 0.370 882,060 +0 0.57% 326,362
2025-10-06 2025-10-02 0.375 882,060 +0 0.57% 330,772
2025-10-03 2025-09-30 0.345 882,060 +0 0.57% 304,311
2025-10-02 2025-09-29 0.345 882,060 +0 0.57% 304,311
2025-09-30 2025-09-26 0.360 882,060 +0 0.57% 317,542
2025-09-29 2025-09-25 0.390 882,060 +0 0.57% 344,003
2025-09-26 2025-09-24 0.420 882,060 +0 0.57% 370,465
2025-09-25 2025-09-23 0.430 882,060 +0 0.57% 379,286
2025-09-24 2025-09-22 0.400 882,060 +0 0.57% 352,824
2025-09-23 2025-09-19 0.380 882,060 +0 0.57% 335,183
2025-09-22 2025-09-18 0.405 882,060 +0 0.57% 357,234
2025-09-19 2025-09-17 0.420 882,060 +0 0.57% 370,465
2025-09-18 2025-09-16 0.405 882,060 +0 0.57% 357,234
2025-09-17 2025-09-15 0.425 882,060 +0 0.57% 374,876
2025-09-16 2025-09-12 0.365 882,060 +0 0.57% 321,952
2025-09-15 2025-09-11 0.375 882,060 +0 0.57% 330,772
2025-09-12 2025-09-10 0.290 882,060 +0 0.57% 255,797
2025-09-11 2025-09-09 0.290 882,060 +0 0.57% 255,797
2025-09-10 2025-09-08 0.295 882,060 +0 0.57% 260,208
2025-09-09 2025-09-05 0.295 882,060 +0 0.57% 260,208
2025-09-08 2025-09-04 0.295 882,060 +0 0.57% 260,208
2025-09-05 2025-09-03 0.305 882,060 +0 0.57% 269,028
2025-09-04 2025-09-02 0.295 882,060 +0 0.57% 260,208
2025-09-03 2025-09-01 0.300 882,060 +0 0.57% 264,618
2025-09-02 2025-08-29 0.295 882,060 +0 0.57% 260,208
2025-09-01 2025-08-28 0.300 882,060 +0 0.57% 264,618
2025-08-29 2025-08-27 0.305 882,060 +0 0.57% 269,028
2025-08-28 2025-08-26 0.305 882,060 +0 0.57% 269,028
2025-08-27 2025-08-25 0.305 882,060 +0 0.57% 269,028
2025-08-26 2025-08-22 0.310 882,060 +0 0.57% 273,439
2025-08-25 2025-08-21 0.310 882,060 +0 0.57% 273,439
2025-08-22 2025-08-20 0.320 882,060 +0 0.57% 282,259
2025-08-21 2025-08-19 0.345 882,060 +0 0.57% 304,311
2025-08-20 2025-08-18 0.340 882,060 +0 0.57% 299,900
2025-08-19 2025-08-15 0.340 882,060 +0 0.57% 299,900
2025-08-18 2025-08-14 0.340 882,060 +0 0.57% 299,900
2025-08-15 2025-08-13 0.340 882,060 +0 0.57% 299,900
2025-08-14 2025-08-12 0.340 882,060 +0 0.57% 299,900
2025-08-13 2025-08-11 0.330 882,060 +0 0.57% 291,080
2025-08-12 2025-08-08 0.380 882,060 +0 0.57% 335,183
2025-08-11 2025-08-07 0.340 882,060 +0 0.57% 299,900
2025-08-08 2025-08-06 0.350 882,060 +0 0.57% 308,721
2025-08-07 2025-08-05 0.350 882,060 +0 0.57% 308,721
2025-08-06 2025-08-04 0.350 882,060 +0 0.57% 308,721
2025-08-05 2025-08-01 0.330 882,060 +0 0.57% 291,080
2025-08-04 2025-07-31 0.330 882,060 +0 0.57% 291,080
2025-08-01 2025-07-30 0.350 882,060 +0 0.57% 308,721
2025-07-31 2025-07-29 0.340 882,060 +0 0.57% 299,900
2025-07-30 2025-07-28 0.370 882,060 +0 0.57% 326,362
2025-07-29 2025-07-25 0.350 882,060 +0 0.57% 308,721
2025-07-28 2025-07-24 0.335 882,060 +0 0.57% 295,490
2025-07-25 2025-07-23 0.310 882,060 +0 0.57% 273,439
2025-07-24 2025-07-22 0.335 882,060 +0 0.57% 295,490
2025-07-23 2025-07-21 0.365 882,060 +0 0.57% 321,952
2025-07-22 2025-07-18 0.365 882,060 +0 0.57% 321,952
2025-07-21 2025-07-17 0.375 882,060 +0 0.57% 330,772
2025-07-18 2025-07-16 0.375 882,060 +0 0.57% 330,772
2025-07-17 2025-07-15 0.400 882,060 +0 0.57% 352,824
2025-07-16 2025-07-14 0.420 882,060 +0 0.57% 370,465
2025-07-15 2025-07-11 0.430 882,060 +0 0.57% 379,286
2025-07-14 2025-07-10 0.450 882,060 +0 0.57% 396,927
2025-07-11 2025-07-09 0.455 882,060 +0 0.57% 401,337
2025-07-10 2025-07-08 0.480 882,060 +0 0.57% 423,389
2025-07-09 2025-07-07 0.480 882,060 +0 0.57% 423,389
2025-07-08 2025-07-04 0.480 882,060 +0 0.57% 423,389
2025-07-07 2025-07-03 0.485 882,060 +0 0.57% 427,799
2025-07-04 2025-07-02 0.480 882,060 +0 0.57% 423,389
2025-07-03 2025-06-30 0.500 882,060 +0 0.57% 441,030
2025-07-02 2025-06-27 0.490 882,060 +0 0.57% 432,209
2025-06-30 2025-06-26 0.510 882,060 +0 0.57% 449,851
2025-06-27 2025-06-25 0.480 882,060 +0 0.57% 423,389
2025-06-26 2025-06-24 0.500 882,060 +0 0.57% 441,030
2025-06-25 2025-06-23 0.510 882,060 +0 0.57% 449,851
2025-06-24 2025-06-20 0.500 882,060 +0 0.57% 441,030
2025-06-23 2025-06-19 0.510 882,060 +0 0.57% 449,851
2025-06-20 2025-06-18 0.520 882,060 -1,000 0.57% 458,671
2025-06-17 2025-06-13 0.550 883,060 -50,000 0.57% 485,683
2025-06-16 2025-06-12 0.670 933,060 +30,000 0.60% 625,150
2025-06-13 2025-06-11 0.450 903,060 -4,500 0.58% 406,377
2025-06-03 2025-05-30 0.160 907,560 -1,500 0.59% 145,210
2025-03-14 2025-03-12 0.320 909,060 -75,000 0.59% 290,899
2025-03-13 2025-03-11 0.510 984,060 -55,000 0.64% 501,871
2024-10-30 2024-10-28 0.250 1,039,060 +40,000 0.67% 259,765
2024-09-26 2024-09-24 0.265 999,060 -6,000 0.65% 264,751
2024-09-23 2024-09-19 0.188 1,005,060 -800 0.65% 188,951
2024-07-02 2024-06-27 0.270 1,005,860 +450 0.65% 271,582
2024-05-30 2024-05-28 0.380 1,005,410 -200 0.65% 382,056
2024-01-03 2023-12-29 0.230 1,005,610 -1,500 0.65% 231,290
2023-12-21 2023-12-19 0.230 1,007,110 -162 0.65% 231,635
2023-12-08 2023-12-06 0.210 1,007,272 -20,000 0.65% 211,527
2023-09-28 2023-09-26 0.285 1,027,272 -1,000 0.67% 292,773
2023-08-28 2023-08-24 0.540 1,028,272 +10,000 0.67% 555,267
2023-07-28 2023-07-26 0.650 1,018,272 -2,000 0.66% 661,877
2023-07-19 2023-07-14 0.590 1,020,272 -10,000 0.66% 601,960
2023-07-14 2023-07-12 0.580 1,030,272 +10,000 0.67% 597,558
2023-03-15 2023-03-13 0.770 1,020,272 -940 0.66% 785,609
2023-01-26 2023-01-19 0.780 1,021,212 -1 0.66% 796,545
2023-01-17 2023-01-13 0.920 1,021,213 -18,400 0.66% 939,516
2023-01-11 2023-01-09 0.880 1,039,613 -9,725 0.67% 914,859
2023-01-06 2023-01-04 0.880 1,049,338 +2,600 0.68% 923,417
2022-12-15 2022-12-13 0.860 1,046,738 -3,700 0.68% 900,195
2022-12-13 2022-12-09 0.980 1,050,438 -5,000 0.68% 1,029,429
2022-12-09 2022-12-07 0.920 1,055,438 -26,500 0.68% 971,003
2022-12-08 2022-12-06 0.840 1,081,938 -30,000 0.70% 908,828
2022-12-05 2022-12-01 0.800 1,111,938 -4,500 0.72% 889,550
2022-12-02 2022-11-30 0.800 1,116,438 -2,500 0.72% 893,150
2022-11-25 2022-11-23 0.800 1,118,938 -3,000 0.72% 895,150
2022-11-24 2022-11-22 0.800 1,121,938 -11,500 0.73% 897,550
2022-11-21 2022-11-17 0.800 1,133,438 -3,500 0.73% 906,750
2022-11-17 2022-11-15 0.840 1,136,938 -112,500 0.74% 955,028
2022-11-16 2022-11-14 0.800 1,249,438 -5,000 0.81% 999,550
2022-11-15 2022-11-11 0.800 1,254,438 -16,500 0.81% 1,003,550
2022-09-26 2022-09-22 0.900 1,270,938 -3,000 0.82% 1,143,844
2022-09-07 2022-09-05 0.920 1,273,938 -5,000 0.82% 1,172,023
2022-08-11 2022-08-09 1.000 1,278,938 +1,500 0.83% 1,278,938
2022-08-10 2022-08-08 1.020 1,277,438 -15,000 0.83% 1,302,987
2022-08-02 2022-07-29 1.140 1,292,438 -100 0.84% 1,473,379
2022-07-06 2022-07-04 1.260 1,292,538 -1,500 0.84% 1,628,598
2022-06-08 2022-06-06 1.420 1,294,038 +15,000 0.84% 1,837,534
2022-05-23 2022-05-19 1.360 1,279,038 -400 0.83% 1,739,492
2022-05-13 2022-05-11 1.360 1,279,438 -28,000 0.83% 1,740,036
2022-05-11 2022-05-06 1.660 1,307,438 +45,900 0.85% 2,170,347
2022-04-28 2022-04-26 1.300 1,261,538 -22,500 0.82% 1,639,999
2022-04-25 2022-04-21 1.360 1,284,038 -1,000 0.83% 1,746,292
2022-04-21 2022-04-19 1.360 1,285,038 -23,000 0.83% 1,747,652
2022-04-13 2022-04-11 1.340 1,308,038 -28,500 0.85% 1,752,771
2022-04-06 2022-04-01 1.520 1,336,538 -10,000 0.87% 2,031,538
2022-04-04 2022-03-31 1.520 1,346,538 -100 0.87% 2,046,738
2022-03-31 2022-03-29 1.520 1,346,638 -10,000 0.87% 2,046,890
2022-03-21 2022-03-17 1.560 1,356,638 -10,000 0.88% 2,116,355
2022-03-17 2022-03-15 1.260 1,366,638 +20,000 0.89% 1,721,964
2022-03-10 2022-03-08 1.600 1,346,638 +10,000 0.87% 2,154,621
2022-02-15 2022-02-11 1.780 1,336,638 -300 0.87% 2,379,216
2022-01-05 2022-01-03 1.960 1,336,938 +4,000 0.87% 2,620,398
2022-01-04 2021-12-31 2.000 1,332,938 -8,000 0.86% 2,665,876
2021-12-29 2021-12-24 1.980 1,340,938 -200 0.87% 2,655,057
2021-12-23 2021-12-21 1.900 1,341,138 +7,500 0.87% 2,548,162
2021-12-20 2021-12-16 2.040 1,333,638 -4,000 0.86% 2,720,622
2021-12-16 2021-12-14 1.840 1,337,638 +10,000 0.87% 2,461,254
2021-12-06 2021-12-02 1.920 1,327,638 -10,000 0.86% 2,549,065
2021-12-01 2021-11-29 1.880 1,337,638 -20,000 0.87% 2,514,759
2021-11-30 2021-11-26 1.940 1,357,638 +5,000 0.88% 2,633,818
2021-11-25 2021-11-23 1.960 1,352,638 +12,500 0.88% 2,651,170
2021-11-17 2021-11-15 2.160 1,340,138 +5,000 0.87% 2,894,698
2021-11-11 2021-11-09 2.120 1,335,138 +5,000 0.86% 2,830,493
2021-10-25 2021-10-21 2.280 1,330,138 +1,000 0.86% 3,032,715
2021-10-22 2021-10-20 2.220 1,329,138 -3,500 0.86% 2,950,686
2021-10-21 2021-10-19 2.340 1,332,638 -40,000 0.86% 3,118,373
2021-10-11 2021-10-07 1.980 1,372,638 +5,000 0.89% 2,717,823
2021-09-30 2021-09-28 1.960 1,367,638 +10,000 0.89% 2,680,570
2021-09-20 2021-09-16 2.020 1,357,638 +5,000 0.88% 2,742,429
2021-08-30 2021-08-26 2.240 1,352,638 -35,000 0.88% 3,029,909
2021-08-24 2021-08-20 2.240 1,387,638 -5,000 0.90% 3,108,309
2021-08-04 2021-08-02 2.320 1,392,638 -12,000 0.90% 3,230,920
2021-07-30 2021-07-28 2.320 1,404,638 +5,000 0.91% 3,258,760
2021-07-28 2021-07-26 2.420 1,399,638 +42,500 0.91% 3,387,124
2021-07-27 2021-07-23 2.500 1,357,138 +35,000 0.88% 3,392,845
2021-07-20 2021-07-16 2.540 1,322,138 +21,500 0.86% 3,358,231
2021-07-19 2021-07-15 2.540 1,300,638 -20,000 0.84% 3,303,621
2021-07-16 2021-07-14 2.520 1,320,638 +15,000 0.86% 3,328,008
2021-07-15 2021-07-13 2.400 1,305,638 +75,000 0.85% 3,133,531
2021-07-09 2021-07-07 2.280 1,230,638 +22,000 0.80% 2,805,855
2021-07-06 2021-07-02 2.240 1,208,638 +25,000 0.78% 2,707,349
2021-07-02 2021-06-29 2.280 1,183,638 +15,000 0.77% 2,698,695
2021-06-25 2021-06-23 2.320 1,168,638 +15,000 0.76% 2,711,240
2021-06-24 2021-06-22 2.300 1,153,638 +10,000 0.75% 2,653,367
2021-06-18 2021-06-16 2.300 1,143,638 +5,000 0.74% 2,630,367
2021-06-17 2021-06-15 2.460 1,138,638 +22,000 0.74% 2,801,049
2021-06-11 2021-06-09 2.720 1,116,638 +462,520 0.72% 3,037,255
2021-06-09 2021-06-07 2.480 654,118 +5,000 1.27% 1,622,213
2021-06-08 2021-06-04 2.480 649,118 +10,000 1.26% 1,609,813
2021-06-04 2021-06-02 2.140 639,118 -4,500 1.24% 1,367,713
2021-06-02 2021-05-31 2.140 643,618 -300 1.25% 1,377,343
2021-05-31 2021-05-27 2.140 643,918 -10,000 1.25% 1,377,985
2021-05-28 2021-05-26 2.140 653,918 +10,500 1.27% 1,399,385
2021-05-27 2021-05-25 2.160 643,418 -2,500 1.25% 1,389,783
2021-05-26 2021-05-24 2.200 645,918 -600 1.25% 1,421,020
2021-05-25 2021-05-21 2.180 646,518 -1,000 1.26% 1,409,409
2021-05-24 2021-05-20 2.200 647,518 -5,000 1.26% 1,424,540
2021-05-21 2021-05-18 2.300 652,518 -13 1.27% 1,500,791
2021-05-14 2021-05-12 2.340 652,531 +6,000 1.27% 1,526,923
2021-05-13 2021-05-11 2.240 646,531 -1,500 1.26% 1,448,229
2021-05-12 2021-05-10 2.141 648,031 -138,864 1.26% 1,387,549
2021-05-10 2021-05-06 2.108 786,895 +20,036 1.26% 1,658,960
2021-05-07 2021-05-05 2.075 766,859 -7,286 1.23% 1,591,458
2021-05-04 2021-04-30 2.075 774,145 -15,178 1.24% 1,606,579
2021-04-30 2021-04-28 2.108 789,323 +12,142 1.26% 1,664,079
2021-04-29 2021-04-27 2.125 777,181 +6,072 1.24% 1,651,281
2021-04-27 2021-04-23 2.059 771,109 -2,550 1.23% 1,587,577
2021-04-26 2021-04-22 2.059 773,659 -1,214 1.24% 1,592,827
2021-04-23 2021-04-21 2.108 774,873 +6,071 1.24% 1,633,615
2021-04-21 2021-04-19 2.092 768,802 +3,036 1.23% 1,608,153
2021-04-15 2021-04-13 1.861 765,766 +6,071 1.23% 1,425,226
2021-04-14 2021-04-12 1.845 759,695 +12,143 1.22% 1,401,414
2021-04-12 2021-04-08 1.845 747,552 -12,143 1.20% 1,379,014
2021-04-07 2021-03-31 1.878 759,695 +18,214 1.22% 1,426,439
2021-03-30 2021-03-26 1.960 741,481 +14,572 1.19% 1,453,303
2021-03-25 2021-03-23 2.207 726,909 -486 1.16% 1,604,331
2021-03-05 2021-03-03 2.372 727,395 -1,214 1.16% 1,725,210
2021-02-26 2021-02-24 2.454 728,609 -42,500 1.17% 1,788,092
2021-02-25 2021-02-23 2.471 771,109 -3,157 1.23% 1,905,093
2021-02-24 2021-02-22 2.652 774,266 +20,643 1.24% 2,053,171
2021-02-23 2021-02-19 2.849 753,623 +148,142 1.21% 2,147,382
2021-02-22 2021-02-18 2.833 605,481 -1,214 0.97% 1,715,292
2021-02-19 2021-02-17 2.339 606,695 +42,500 0.97% 1,418,953
2021-01-29 2021-01-27 2.289 564,195 +6,072 0.90% 1,291,675
2021-01-28 2021-01-26 2.553 558,123 +6,071 0.89% 1,424,855
2021-01-07 2021-01-05 3.311 552,052 +9,107 0.88% 1,827,617
2021-01-06 2021-01-04 2.882 542,945 -6,071 0.87% 1,564,959
2021-01-04 2020-12-29 2.882 549,016 -6,072 0.88% 1,582,458
2020-12-23 2020-12-21 2.849 555,088 +6,072 0.89% 1,581,674
2020-11-27 2020-11-25 3.080 549,016 -7,893 0.88% 1,690,969
2020-11-26 2020-11-24 2.932 556,909 -1,943 0.89% 1,632,726
2020-11-25 2020-11-23 2.849 558,852 -1,214 0.89% 1,592,399
2020-11-09 2020-11-05 2.569 560,066 -729 0.90% 1,439,040
2020-11-05 2020-11-03 2.635 560,795 -1,214 0.90% 1,477,860
2020-10-09 2020-10-07 2.767 562,009 -1,214 0.90% 1,555,112
2020-09-18 2020-09-16 2.965 563,223 +6,071 0.90% 1,669,791
2020-08-19 2020-08-17 3.113 557,152 -607 0.89% 1,734,381
2020-08-05 2020-08-03 3.212 557,759 -6,072 0.89% 1,791,391
2020-07-30 2020-07-28 3.014 563,831 -121 0.90% 1,699,453
2020-07-27 2020-07-23 3.212 563,952 -2,429 0.90% 1,811,281
2020-07-24 2020-07-22 3.179 566,381 +6,072 0.91% 1,800,425
2020-07-22 2020-07-20 3.327 560,309 -7,043 0.90% 1,864,181
2020-07-14 2020-07-10 3.475 567,352 -2,429 0.91% 1,971,715
2020-07-13 2020-07-09 3.541 569,781 -12,142 0.91% 2,017,695
2020-07-07 2020-07-03 3.492 581,923 +6,071 0.93% 2,031,938
2020-07-03 2020-06-30 3.640 575,852 -3,036 0.92% 2,096,101
2020-06-30 2020-06-26 3.607 578,888 +4,250 0.93% 2,088,083
2020-06-29 2020-06-24 3.591 574,638 -364 0.92% 2,063,288
2020-06-19 2020-06-17 3.656 575,002 +2,429 0.92% 2,102,478
2020-06-16 2020-06-12 3.656 572,573 +2,428 0.92% 2,093,596
2020-06-12 2020-06-10 3.607 570,145 +1,214 0.91% 2,056,547
2020-06-11 2020-06-09 3.722 568,931 +3,643 0.91% 2,117,762
2020-06-09 2020-06-05 3.706 565,288 -1,821 0.90% 2,094,891
2020-06-08 2020-06-04 3.294 567,109 +1,214 0.91% 1,868,124
2020-05-29 2020-05-27 3.624 565,895 +1,822 0.91% 2,050,537
2020-05-28 2020-05-26 3.821 564,073 -1,822 0.90% 2,155,422
2020-05-27 2020-05-25 3.772 565,895 -243 0.91% 2,134,423
2020-05-25 2020-05-21 3.805 566,138 -607 0.91% 2,153,989
2020-05-22 2020-05-20 3.278 566,745 +6,679 0.91% 1,857,590
2020-05-21 2020-05-19 3.953 560,066 -4,250 0.90% 2,213,908
2020-05-15 2020-05-13 1.993 564,316 -243 0.90% 1,124,649
2020-04-17 2020-04-15 2.273 564,559 -3,157 0.90% 1,283,209
2020-04-06 2020-04-02 1.944 567,716 +7,285 0.91% 1,103,373
2020-04-03 2020-04-01 1.960 560,431 -6,678 0.90% 1,098,445
2020-04-02 2020-03-31 2.026 567,109 +1,214 0.91% 1,148,896
2020-04-01 2020-03-30 2.059 565,895 -607 0.91% 1,165,078
2020-03-30 2020-03-26 2.207 566,502 -3,036 0.91% 1,250,303
2020-03-18 2020-03-16 2.685 569,538 +607 0.91% 1,529,042
2020-02-18 2020-02-14 3.146 568,931 -3,642 0.91% 1,789,790
2020-02-13 2020-02-11 3.064 572,573 +6,071 0.92% 1,754,094
2020-02-12 2020-02-10 3.031 566,502 +27,321 0.91% 1,716,834
2020-02-03 2020-01-30 3.014 539,181 +4,250 0.86% 1,625,155
2020-01-29 2020-01-22 3.129 534,931 -20,035 0.86% 1,674,019
2020-01-17 2020-01-15 3.113 554,966 -6,679 0.89% 1,727,577
2020-01-08 2020-01-06 3.113 561,645 -5,464 0.90% 1,748,368
2020-01-06 2020-01-02 3.311 567,109 -30,600 0.91% 1,877,464
2020-01-03 2019-12-31 3.228 597,709 -413 0.96% 1,929,545
2020-01-02 2019-12-27 3.195 598,122 -32,179 0.96% 1,911,176
2019-12-30 2019-12-24 3.195 630,301 -242 1.01% 2,013,997
2019-12-27 2019-12-20 3.146 630,543 -122 1.01% 1,983,614
2019-12-20 2019-12-18 3.179 630,665 +13,964 1.01% 2,004,773
2019-12-19 2019-12-17 3.212 616,701 +6,072 0.99% 1,980,699
2019-12-03 2019-11-29 3.195 610,629 -16,393 0.98% 1,951,139
2019-12-02 2019-11-28 3.327 627,022 -2,429 1.00% 2,086,139
2019-11-22 2019-11-20 3.475 629,451 -2,428 1.01% 2,187,527
2019-11-19 2019-11-15 3.442 631,879 -7,893 1.01% 2,175,151
2019-11-14 2019-11-12 3.755 639,772 -6,071 1.02% 2,402,532
2019-11-12 2019-11-08 4.035 645,843 -1,215 1.03% 2,606,166
2019-11-11 2019-11-07 4.447 647,058 +16,393 1.04% 2,877,505
2019-11-06 2019-11-04 3.508 630,665 +37,643 1.01% 2,212,521
2019-10-25 2019-10-23 3.376 593,022 +1,821 0.96% 2,002,321
2019-10-24 2019-10-22 3.442 591,201 +1,215 0.96% 2,035,123
2019-10-17 2019-10-15 3.607 589,986 -729 0.95% 2,128,114
2019-09-30 2019-09-26 3.953 590,715 +1,822 0.95% 2,335,062
2019-09-26 2019-09-24 4.085 588,893 +3,035 0.97% 2,405,455
2019-09-24 2019-09-20 4.612 585,858 -485 0.96% 2,701,839
2019-09-20 2019-09-18 4.694 586,343 -18,215 0.96% 2,752,363
2019-09-19 2019-09-17 4.118 604,558 +78,929 0.99% 2,489,356
2019-09-18 2019-09-16 3.525 525,629 +6,193 0.86% 1,852,688
2019-09-04 2019-09-02 2.932 519,436 -12,386 0.85% 1,522,864
2019-08-30 2019-08-28 3.129 531,822 -607 0.87% 1,664,290
2019-08-23 2019-08-21 3.492 532,429 -1,822 0.87% 1,859,117
2019-08-21 2019-08-19 3.525 534,251 -9,714 0.88% 1,883,078
2019-08-20 2019-08-16 3.393 543,965 -1,214 0.89% 1,845,641
2019-08-16 2019-08-14 3.508 545,179 +3,036 0.90% 1,912,616
2019-08-15 2019-08-13 3.624 542,143 -1,215 0.89% 1,964,471
2019-08-08 2019-08-06 3.871 543,358 -9,107 0.89% 2,103,115
2019-08-06 2019-08-02 4.200 552,465 +607 0.91% 2,320,353
2019-07-25 2019-07-23 4.529 551,858 -607 0.91% 2,499,592
2019-07-23 2019-07-19 4.694 552,465 -258 0.91% 2,593,336
2019-07-18 2019-07-16 4.941 552,723 -607 0.91% 2,731,102
2019-06-26 2019-06-24 4.941 553,330 +486 0.92% 2,734,101
2019-06-24 2019-06-20 5.106 552,844 -243 0.92% 2,822,756
2019-06-18 2019-06-14 5.024 553,087 -364 0.92% 2,778,449
2019-06-12 2019-06-10 5.435 553,451 +2,671 0.92% 3,008,169
2019-06-04 2019-05-31 5.600 550,780 +2,429 0.91% 3,084,368
2019-05-30 2019-05-28 6.094 548,351 +3,642 0.91% 3,341,716
2019-05-27 2019-05-23 5.765 544,709 +5,440 0.90% 3,140,087
2019-05-24 2019-05-22 6.094 539,269 -12,021 0.89% 3,286,369
2019-05-21 2019-05-17 6.094 551,290 +12,143 0.91% 3,359,626
2019-05-20 2019-05-16 5.929 539,147 +607 0.89% 3,196,825
2019-05-09 2019-05-07 6.588 538,540 -971 0.89% 3,548,028
2019-05-03 2019-04-30 7.906 539,511 -122 0.89% 4,265,310
2019-05-02 2019-04-29 8.071 539,633 +8,500 0.90% 4,355,156
2019-04-30 2019-04-26 8.400 531,133 -1,336 0.88% 4,461,517
2019-04-29 2019-04-25 8.565 532,469 -607 0.88% 4,560,440
2019-04-26 2019-04-24 8.729 533,076 -30,964 0.88% 4,653,440
2019-04-25 2019-04-23 10.047 564,040 -39,221 0.94% 5,666,943
2019-04-16 2019-04-12 12.353 603,261 -729 1.00% 7,452,048
2019-04-15 2019-04-11 12.353 603,990 -243 1.00% 7,461,053
2019-04-12 2019-04-10 12.682 604,233 +1,822 1.00% 7,663,096
2019-04-11 2019-04-09 12.518 602,411 +242 1.00% 7,540,768
2019-04-10 2019-04-08 13.341 602,169 -1,214 1.00% 8,033,643
2019-04-04 2019-04-02 13.671 603,383 -2,914 1.00% 8,248,601
2019-04-03 2019-04-01 13.506 606,297 -1,822 1.01% 8,188,576
2019-03-19 2019-03-15 14.165 608,119 -3,400 1.02% 8,613,827
2019-03-18 2019-03-14 14.494 611,519 -12,142 1.02% 8,863,428
2019-03-15 2019-03-13 14.494 623,661 +12,142 1.04% 9,039,416
2019-03-13 2019-03-11 14.165 611,519 -728 1.02% 8,661,987
2019-03-11 2019-03-07 15.153 612,247 -1,943 1.02% 9,277,343
2019-03-08 2019-03-06 14.659 614,190 +1,821 1.03% 9,003,303
2019-03-07 2019-03-05 15.647 612,369 -1,335 1.02% 9,581,774
2019-03-05 2019-03-01 15.647 613,704 -6,072 1.03% 9,602,663
2019-03-04 2019-02-28 15.153 619,776 -12,143 1.04% 9,391,429
2019-03-01 2019-02-27 15.318 631,919 +1,822 1.06% 9,679,512
2019-02-28 2019-02-26 15.976 630,097 +21,128 1.05% 10,066,726
2019-02-27 2019-02-25 14.824 608,969 +365 1.02% 9,027,070
2019-02-26 2019-02-22 14.165 608,604 -17,243 1.02% 8,620,697
2019-02-21 2019-02-19 13.176 625,847 +12,143 1.05% 8,246,455
2019-02-19 2019-02-15 13.176 613,704 -12,143 1.03% 8,086,453
2019-02-15 2019-02-13 13.012 625,847 +11,778 1.05% 8,143,374
2019-02-14 2019-02-12 12.847 614,069 +6,024 1.03% 7,888,981
2019-02-12 2019-02-08 13.012 608,045 -2,793 1.02% 7,911,738
2019-02-11 2019-02-04 13.012 610,838 +121 1.02% 7,948,080
2019-01-31 2019-01-29 12.847 610,717 -121 1.02% 7,845,917
2019-01-23 2019-01-21 13.012 610,838 -1,214 1.03% 7,948,080
2019-01-22 2019-01-18 13.012 612,052 -1,215 1.03% 7,963,877
2019-01-21 2019-01-17 12.847 613,267 +5,100 1.03% 7,878,677
2019-01-18 2019-01-16 12.847 608,167 -243 1.03% 7,813,157
2019-01-16 2019-01-14 13.012 608,410 +5,343 1.03% 7,916,488
2019-01-09 2019-01-07 12.847 603,067 +9,715 1.02% 7,747,637
2019-01-04 2019-01-02 13.176 593,352 +8,378 1.00% 7,818,285
2019-01-03 2018-12-31 13.176 584,974 -607 0.99% 7,707,893
2018-12-17 2018-12-13 13.835 585,581 -3,643 0.99% 8,101,685
2018-12-07 2018-12-05 13.835 589,224 -24,286 0.99% 8,152,087
2018-12-04 2018-11-30 14.165 613,510 +608 1.04% 8,690,189
2018-11-23 2018-11-21 14.329 612,902 -365 1.03% 8,782,525
2018-11-16 2018-11-14 14.329 613,267 -1,821 1.03% 8,787,755
2018-11-14 2018-11-12 15.153 615,088 -1,579 1.04% 9,320,392
2018-11-09 2018-11-07 14.329 616,667 -607 1.04% 8,836,475
2018-11-07 2018-11-05 14.494 617,274 -4,250 1.04% 8,946,842
2018-11-06 2018-11-02 14.494 621,524 +607 1.05% 9,008,442
2018-10-15 2018-10-11 14.165 620,917 +3,522 1.05% 8,795,107
2018-10-12 2018-10-10 15.318 617,395 -4,857 1.04% 9,457,039
2018-10-09 2018-10-05 16.800 622,252 -1,943 1.05% 10,453,834
2018-10-08 2018-10-04 16.800 624,195 +485 1.05% 10,486,476
2018-10-05 2018-10-03 18.282 623,710 -2,428 1.05% 11,402,886
2018-09-24 2018-09-20 19.271 626,138 -1,093 1.06% 12,066,048
2018-09-20 2018-09-18 18.612 627,231 -1,821 1.06% 11,673,876
2018-09-07 2018-09-05 19.435 629,052 +1,092 1.06% 12,225,811
2018-08-29 2018-08-27 20.094 627,960 +608 1.06% 12,618,302
2018-08-23 2018-08-21 20.424 627,352 -243 1.06% 12,812,742
2018-08-21 2018-08-17 19.929 627,595 +485 1.06% 12,507,599
2018-08-20 2018-08-16 20.424 627,110 +608 1.06% 12,807,800
2018-08-17 2018-08-15 20.424 626,502 -608 1.06% 12,795,382
2018-08-16 2018-08-14 21.576 627,110 +243 1.06% 13,530,820
2018-08-15 2018-08-13 22.565 626,867 +1,093 1.06% 14,145,069
2018-08-13 2018-08-09 20.094 625,774 -2,428 1.06% 12,574,376
2018-08-10 2018-08-08 20.259 628,202 +850 1.06% 12,726,633
2018-08-07 2018-08-03 20.588 627,352 -122 1.06% 12,916,071
2018-07-26 2018-07-24 21.247 627,474 -607 1.06% 13,331,977
2018-07-25 2018-07-23 21.247 628,081 +2,429 1.06% 13,344,874
2018-07-24 2018-07-20 21.082 625,652 +607 1.06% 13,190,216
2018-07-17 2018-07-13 22.071 625,045 +2,307 1.05% 13,795,111
2018-07-10 2018-07-06 21.082 622,738 +4,857 1.05% 13,128,782
2018-07-06 2018-07-04 20.094 617,881 +850 1.04% 12,415,774
2018-07-05 2018-07-03 20.424 617,031 -3,036 1.04% 12,601,951
2018-07-03 2018-06-28 20.424 620,067 -1,943 1.05% 12,663,957
2018-06-28 2018-06-26 20.424 622,010 +1,215 1.05% 12,703,640
2018-06-27 2018-06-25 21.082 620,795 +3,035 1.05% 13,087,819
2018-06-26 2018-06-22 21.906 617,760 +3,036 1.04% 13,532,578
2018-06-22 2018-06-20 21.576 614,724 +7,650 1.04% 13,263,574
2018-06-21 2018-06-19 22.235 607,074 -5,221 1.02% 13,498,469
2018-06-20 2018-06-15 23.718 612,295 +364 1.03% 14,522,197
2018-06-19 2018-06-14 22.565 611,931 +2,064 1.03% 13,808,043
2018-06-15 2018-06-13 23.059 609,867 -607 1.03% 14,062,816
2018-06-13 2018-06-11 23.059 610,474 +2,429 1.03% 14,076,812
2018-06-12 2018-06-08 23.388 608,045 +485 1.03% 14,221,100
2018-06-08 2018-06-06 23.224 607,560 +1,215 1.03% 14,109,688
2018-06-07 2018-06-05 22.894 606,345 +2,671 1.02% 13,881,734
2018-06-06 2018-06-04 23.059 603,674 +1,822 1.02% 13,920,012
2018-05-31 2018-05-29 23.059 601,852 +4,250 1.02% 13,877,999
2018-05-30 2018-05-28 23.059 597,602 +10,685 1.01% 13,779,999
2018-05-28 2018-05-24 24.047 586,917 +1,093 0.99% 14,113,628
2018-05-25 2018-05-23 23.388 585,824 +1,822 0.99% 13,701,390
2018-05-24 2018-05-21 24.212 584,002 +485 0.99% 14,139,719
2018-05-23 2018-05-18 22.894 583,517 -607 0.98% 13,359,107
2018-05-21 2018-05-17 22.400 584,124 +1,214 0.99% 13,084,378
2018-05-11 2018-05-09 23.059 582,910 +6,072 0.98% 13,441,219
2018-05-10 2018-05-08 23.059 576,838 +7,286 0.97% 13,301,206
2018-05-03 2018-04-30 23.388 569,552 +607 0.96% 13,320,816
2018-05-02 2018-04-27 21.906 568,945 +2,550 0.96% 12,463,242
2018-04-30 2018-04-26 21.412 566,395 +485 0.96% 12,127,516
2018-04-25 2018-04-23 21.741 565,910 +608 1.07% 12,303,549
2018-04-20 2018-04-18 21.412 565,302 +1,214 1.07% 12,104,113
2018-04-19 2018-04-17 23.388 564,088 -1,822 1.06% 13,193,023
2018-04-18 2018-04-16 25.200 565,910 +365 1.07% 14,260,932
2018-04-13 2018-04-11 23.553 565,545 +3,035 1.07% 13,320,248
2018-04-11 2018-04-09 22.894 562,510 -850 1.06% 12,878,170
2018-04-09 2018-04-04 23.553 563,360 -121 1.06% 13,268,785
2018-04-06 2018-04-03 24.047 563,481 +6,071 1.06% 13,550,061
2018-04-04 2018-03-29 24.212 557,410 -607 1.05% 13,495,880
2018-04-03 2018-03-28 24.212 558,017 +3,036 1.05% 13,510,576
2018-03-29 2018-03-27 24.706 554,981 +1,214 1.06% 13,711,295
2018-03-28 2018-03-26 25.035 553,767 +2,065 1.06% 13,863,720
2018-03-26 2018-03-22 27.506 551,702 -729 1.05% 15,175,050
2018-03-23 2018-03-21 27.835 552,431 -4,493 1.05% 15,377,079
2018-03-21 2018-03-19 27.671 556,924 -1,214 1.06% 15,410,415
2018-03-20 2018-03-16 27.835 558,138 +3,886 1.06% 15,535,935
2018-03-09 2018-03-07 28.329 554,252 -608 1.06% 15,701,633
2018-03-02 2018-02-28 28.659 554,860 -121 1.06% 15,901,635
2018-02-27 2018-02-23 28.988 554,981 -850 1.07% 16,087,920
2018-02-26 2018-02-22 28.659 555,831 +850 1.07% 15,929,463
2018-02-23 2018-02-21 28.494 554,981 +3,036 1.07% 15,813,694
2018-02-22 2018-02-20 28.329 551,945 +243 1.06% 15,636,277
2018-02-20 2018-02-13 27.506 551,702 -4,615 1.06% 15,175,050
2018-02-13 2018-02-09 26.353 556,317 -3,521 1.07% 14,660,589
2018-02-06 2018-02-02 29.647 559,838 -607 1.08% 16,597,550
2018-02-05 2018-02-01 28.659 560,445 -243 1.08% 16,061,694
2018-02-02 2018-01-31 29.153 560,688 -2,672 1.08% 16,345,704
2018-01-30 2018-01-26 30.306 563,360 -121 1.08% 17,073,122
2018-01-26 2018-01-24 28.988 563,481 -1,821 1.08% 16,334,320
2018-01-25 2018-01-23 29.318 565,302 -608 1.09% 16,573,325
2018-01-24 2018-01-22 28.988 565,910 +243 1.09% 16,404,732
2018-01-23 2018-01-19 28.000 565,667 +607 1.09% 15,838,676
2018-01-22 2018-01-18 28.659 565,060 +122 1.09% 16,193,955
2018-01-19 2018-01-17 29.812 564,938 +7,164 1.09% 16,841,799
2018-01-18 2018-01-16 29.647 557,774 -2,671 1.07% 16,536,359
2018-01-17 2018-01-15 26.024 560,445 +243 1.08% 14,584,757
2018-01-16 2018-01-12 26.847 560,202 +364 1.08% 15,039,776
2018-01-12 2018-01-10 27.506 559,838 +1,457 1.08% 15,398,838
2018-01-11 2018-01-09 27.835 558,381 -1,336 1.07% 15,542,699
2018-01-10 2018-01-08 27.671 559,717 +4,736 1.08% 15,487,699
2018-01-09 2018-01-05 28.000 554,981 -2,793 1.07% 15,539,468
2018-01-08 2018-01-04 28.329 557,774 +1,093 1.07% 15,801,409
2017-12-29 2017-12-27 24.541 556,681 -607 1.07% 13,661,607
2017-12-28 2017-12-22 25.365 557,288 +607 1.07% 14,135,446
2017-12-15 2017-12-13 24.706 556,681 -24,286 1.07% 13,753,295
2017-12-14 2017-12-12 23.224 580,967 -11,535 1.12% 13,492,104
2017-12-13 2017-12-11 22.729 592,502 -243 1.14% 13,467,222
2017-12-12 2017-12-08 23.059 592,745 +850 1.14% 13,668,002
2017-12-08 2017-12-06 23.059 591,895 +121 1.14% 13,648,402
2017-12-07 2017-12-05 24.047 591,774 -7,893 1.14% 14,230,424
2017-12-05 2017-12-01 24.871 599,667 -1,214 1.15% 14,914,071
2017-12-04 2017-11-30 24.212 600,881 -6,679 1.16% 14,548,389
2017-12-01 2017-11-29 25.035 607,560 -6,071 1.17% 15,210,443
2017-11-28 2017-11-24 26.847 613,631 +2,914 1.18% 16,474,188
2017-11-27 2017-11-23 26.847 610,717 -243 1.18% 16,395,955
2017-11-24 2017-11-22 26.847 610,960 +365 1.18% 16,402,479
2017-11-23 2017-11-21 26.353 610,595 +1,821 1.18% 16,090,974
2017-11-22 2017-11-20 27.671 608,774 +3,036 1.17% 16,845,135
2017-11-21 2017-11-17 29.153 605,738 -364 1.17% 17,659,044
2017-11-20 2017-11-16 30.471 606,102 +485 1.17% 18,468,284
2017-11-17 2017-11-15 30.800 605,617 -485 1.17% 18,653,004
2017-11-07 2017-11-03 31.129 606,102 +607 1.17% 18,867,599
2017-11-06 2017-11-02 30.965 605,495 +1,214 1.17% 18,748,975
2017-11-03 2017-11-01 32.282 604,281 +6,071 1.16% 19,507,613
2017-10-27 2017-10-25 33.435 598,210 -1,457 1.15% 20,001,327
2017-10-26 2017-10-24 33.435 599,667 -7,285 1.15% 20,050,043
2017-10-25 2017-10-23 34.424 606,952 -1,700 1.17% 20,893,430
2017-10-23 2017-10-19 34.424 608,652 -9,958 1.17% 20,951,950
2017-10-20 2017-10-18 36.400 618,610 +6,072 1.19% 22,517,404
2017-10-19 2017-10-17 37.059 612,538 -850 1.18% 22,699,938
2017-10-18 2017-10-16 33.435 613,388 +2,428 1.18% 20,508,808
2017-10-16 2017-10-12 31.953 610,960 +122 1.18% 19,521,969
2017-10-12 2017-10-10 31.624 610,838 -607 1.18% 19,316,853
2017-10-09 2017-10-04 33.435 611,445 +121 1.18% 20,443,843
2017-09-28 2017-09-26 30.800 611,324 +1,214 1.18% 18,828,779
2017-09-27 2017-09-25 30.306 610,110 -2,185 1.17% 18,489,922
2017-09-22 2017-09-20 30.635 612,295 -4,493 1.18% 18,757,837
2017-09-19 2017-09-15 33.929 616,788 -607 1.19% 20,927,254
2017-09-18 2017-09-14 33.600 617,395 -486 1.19% 20,744,472
2017-09-15 2017-09-13 33.600 617,881 -1,336 1.19% 20,760,802
2017-09-14 2017-09-12 33.600 619,217 +122 1.19% 20,805,691
2017-09-13 2017-09-11 30.635 619,095 +6,800 1.19% 18,966,157
2017-09-12 2017-09-08 33.600 612,295 +121 1.18% 20,573,112
2017-09-11 2017-09-07 34.588 612,174 +6,072 1.18% 21,174,018
2017-09-08 2017-09-06 31.624 606,102 -2,550 1.17% 19,167,084
2017-09-07 2017-09-05 30.141 608,652 +485 1.17% 18,345,487
2017-09-06 2017-09-04 27.176 608,167 +3,036 1.17% 16,527,833
2017-09-05 2017-09-01 28.329 605,131 -1,943 1.16% 17,143,005
2017-09-04 2017-08-31 23.882 607,074 -121 1.17% 14,498,356
2017-08-31 2017-08-29 23.882 607,195 -1,336 1.17% 14,501,245
2017-08-30 2017-08-28 23.553 608,531 +243 1.17% 14,332,695
2017-08-25 2017-08-22 23.553 608,288 -243 1.17% 14,326,971
2017-08-22 2017-08-18 22.894 608,531 +121 1.17% 13,931,780
2017-08-21 2017-08-17 23.059 608,410 -242 1.17% 14,029,219
2017-08-18 2017-08-16 23.059 608,652 +607 1.17% 14,034,799
2017-08-17 2017-08-15 22.894 608,045 -1,457 1.17% 13,920,654
2017-08-16 2017-08-14 23.388 609,502 -1,822 1.17% 14,255,176
2017-08-15 2017-08-11 23.388 611,324 +364 1.18% 14,297,790
2017-08-10 2017-08-08 25.200 610,960 +1,458 1.18% 15,396,192
2017-08-09 2017-08-07 26.353 609,502 -8,258 1.17% 16,062,170
2017-08-07 2017-08-03 23.059 617,760 -607 1.19% 14,244,819
2017-08-01 2017-07-28 24.212 618,367 -6,071 1.19% 14,971,756
2017-07-31 2017-07-27 24.541 624,438 -2,429 1.20% 15,324,443
2017-07-28 2017-07-26 24.706 626,867 -1,578 1.21% 15,487,302
2017-07-26 2017-07-24 26.188 628,445 +971 1.21% 16,457,866
2017-07-25 2017-07-21 25.365 627,474 -1,214 1.21% 15,915,693
2017-07-24 2017-07-20 25.365 628,688 +1,214 1.21% 15,946,486
2017-07-21 2017-07-19 24.212 627,474 +2,793 1.21% 15,192,253
2017-07-19 2017-07-17 20.588 624,681 -4,250 1.20% 12,861,079
2017-07-18 2017-07-14 21.412 628,931 -3,036 1.21% 13,466,523
2017-07-17 2017-07-13 21.412 631,967 +972 1.22% 13,531,529
2017-07-14 2017-07-12 21.576 630,995 +6,921 1.21% 13,614,645
2017-07-13 2017-07-11 22.071 624,074 -2,671 1.20% 13,773,680
2017-07-11 2017-07-07 22.071 626,745 -6,072 1.21% 13,832,631
2017-07-10 2017-07-06 22.729 632,817 -728 1.22% 14,383,558
2017-07-06 2017-07-04 23.224 633,545 -4,250 1.22% 14,713,151
2017-07-03 2017-06-29 22.565 637,795 -8,136 1.23% 14,391,657
2017-06-30 2017-06-28 22.894 645,931 +7,650 1.24% 14,788,020
2017-06-27 2017-06-23 25.200 638,281 +1,579 1.23% 16,084,681
2017-06-26 2017-06-22 25.035 636,702 +2,307 1.23% 15,940,022
2017-06-23 2017-06-21 24.871 634,395 +1,214 1.22% 15,777,777
2017-06-21 2017-06-19 25.859 633,181 +607 1.22% 16,373,316
2017-06-20 2017-06-16 26.353 632,574 +6,072 1.22% 16,670,185
2017-06-16 2017-06-14 27.341 626,502 +2,671 1.21% 17,129,302
2017-06-13 2017-06-09 28.988 623,831 +607 1.20% 18,083,760
2017-06-12 2017-06-08 28.988 623,224 +607 1.20% 18,066,164
2017-06-09 2017-06-07 28.329 622,617 +3,400 1.20% 17,638,373
2017-06-08 2017-06-06 28.824 619,217 +2,550 1.19% 17,848,019
2017-06-06 2017-06-02 29.153 616,667 -1,821 1.19% 17,977,657
2017-06-05 2017-06-01 28.988 618,488 +4,128 1.19% 17,928,876
2017-06-02 2017-05-31 28.494 614,360 +2,429 1.18% 17,505,646
2017-06-01 2017-05-29 29.647 611,931 -4,250 1.18% 18,141,954
2017-05-31 2017-05-26 30.635 616,181 +1,214 1.19% 18,876,886
2017-05-29 2017-05-25 31.788 614,967 +5,829 1.18% 19,548,716
2017-05-26 2017-05-24 33.106 609,138 -3,036 1.17% 20,166,051
2017-05-25 2017-05-23 32.776 612,174 -2,186 1.18% 20,064,903
2017-05-24 2017-05-22 33.435 614,360 +6,436 1.18% 20,541,307
2017-05-23 2017-05-19 29.318 607,924 -1,457 1.17% 17,822,901
2017-05-19 2017-05-17 28.824 609,381 +5,829 1.17% 17,564,511
2017-05-18 2017-05-16 32.118 603,552 +242 1.16% 19,384,670
2017-05-17 2017-05-15 32.941 603,310 -1,214 1.16% 19,873,741
2017-05-16 2017-05-12 33.929 604,524 -607 1.16% 20,511,144
2017-05-15 2017-05-11 36.400 605,131 +243 1.16% 22,026,768
2017-05-09 2017-05-05 37.718 604,888 +607 1.16% 22,814,952
2017-05-08 2017-05-04 38.541 604,281 -2,550 1.16% 23,289,701
2017-05-05 2017-05-02 39.035 606,831 +4,007 1.17% 23,687,827
2017-05-04 2017-04-28 38.541 602,824 +2,550 1.16% 23,233,546
2017-04-27 2017-04-25 40.188 600,274 +729 1.16% 24,123,953
2017-04-20 2017-04-18 42.000 599,545 +607 1.15% 25,180,890
2017-04-19 2017-04-13 42.000 598,938 -1,579 1.15% 25,155,396
2017-04-18 2017-04-12 42.000 600,517 -2,307 1.16% 25,221,714
2017-04-13 2017-04-11 42.000 602,824 -1,336 1.16% 25,318,608
2017-04-12 2017-04-10 42.000 604,160 +2,429 1.16% 25,374,720
2017-04-07 2017-04-05 40.518 601,731 +243 1.16% 24,380,724
2017-04-05 2017-03-31 38.212 601,488 +1,821 1.16% 22,983,918
2017-03-31 2017-03-29 38.541 599,667 -12 1.15% 23,111,872
2017-03-30 2017-03-28 38.871 599,679 +972 1.15% 23,309,875
2017-03-29 2017-03-27 38.706 598,707 +607 1.15% 23,173,483
2017-03-28 2017-03-24 39.529 598,100 +1,214 1.15% 23,642,541
2017-03-27 2017-03-23 40.024 596,886 +607 1.15% 23,889,484
2017-03-23 2017-03-21 39.859 596,279 +972 1.15% 23,766,979
2017-03-21 2017-03-17 38.871 595,307 +850 1.15% 23,139,933
2017-03-20 2017-03-16 39.200 594,457 +3,521 1.14% 23,302,714
2017-03-17 2017-03-15 38.541 590,936 +1,336 1.14% 22,775,369
2017-03-16 2017-03-14 38.706 589,600 +1,214 1.14% 22,820,988
2017-03-15 2017-03-13 38.376 588,386 +2,429 1.13% 22,580,178
2017-03-13 2017-03-09 40.188 585,957 +1,578 1.13% 23,548,578
2017-03-10 2017-03-08 41.176 584,379 +850 1.13% 24,062,665
2017-03-07 2017-03-03 41.176 583,529 +11,414 1.12% 24,027,665
2017-03-03 2017-03-01 42.824 572,115 +608 1.10% 24,499,984
2017-03-01 2017-02-27 42.824 571,507 +364 1.10% 24,473,947
2017-02-24 2017-02-22 43.647 571,143 +364 1.10% 24,928,712
2017-02-23 2017-02-21 43.647 570,779 +1,214 1.10% 24,912,825
2017-02-22 2017-02-20 43.647 569,565 +1,215 1.10% 24,859,837
2017-02-21 2017-02-17 44.471 568,350 -1,579 1.09% 25,274,859
2017-02-20 2017-02-16 44.471 569,929 -1,214 1.10% 25,345,078
2017-02-17 2017-02-15 44.471 571,143 +364 1.10% 25,399,065
2017-02-16 2017-02-14 46.118 570,779 +486 1.10% 26,322,984
2017-02-14 2017-02-10 46.941 570,293 -122 1.10% 26,770,224
2017-02-13 2017-02-09 47.765 570,415 +850 1.10% 27,245,705
2017-02-10 2017-02-08 47.765 569,565 +1,093 1.10% 27,205,105
2017-02-08 2017-02-06 48.588 568,472 -7,407 1.09% 27,621,051
2017-02-07 2017-02-03 46.118 575,879 -607 1.11% 26,558,184
2017-01-26 2017-01-24 42.824 576,486 -243 1.11% 24,687,165
2017-01-16 2017-01-12 43.647 576,729 +3,643 1.11% 25,172,525
2017-01-12 2017-01-10 45.294 573,086 -364 1.10% 25,957,425
2017-01-09 2017-01-05 42.000 573,450 +1,214 1.10% 24,084,900
2017-01-04 2016-12-30 41.176 572,236 +1,214 1.10% 23,562,659
2016-12-23 2016-12-21 41.176 571,022 +243 1.10% 23,512,671
2016-12-20 2016-12-16 42.000 570,779 +607 1.10% 23,972,718
2016-12-19 2016-12-15 42.824 570,172 +10,200 1.10% 24,416,777
2016-12-12 2016-12-08 46.118 559,972 -728 1.08% 25,824,591
2016-12-08 2016-12-06 46.941 560,700 -365 1.08% 26,319,918
2016-12-05 2016-12-01 48.588 561,065 -242 1.08% 27,261,158
2016-12-02 2016-11-30 46.941 561,307 +2,428 1.08% 26,348,411
2016-11-28 2016-11-24 44.471 558,879 -243 1.08% 24,853,678
2016-11-23 2016-11-21 43.647 559,122 -485 1.08% 24,404,031
2016-11-22 2016-11-18 43.647 559,607 -4 1.08% 24,425,200
2016-11-21 2016-11-17 44.471 559,611 +1,822 1.08% 24,886,230
2016-11-16 2016-11-14 43.647 557,789 +486 1.07% 24,345,849
2016-11-11 2016-11-09 44.471 557,303 +1,821 1.07% 24,783,592
2016-11-10 2016-11-08 42.000 555,482 +14,571 1.07% 23,330,244
2016-11-09 2016-11-07 49.412 540,911 +365 1.04% 26,727,367
2016-11-08 2016-11-04 50.235 540,546 -1,215 1.04% 27,154,487
2016-11-04 2016-11-02 52.706 541,761 +608 1.04% 28,553,992
2016-10-31 2016-10-27 52.706 541,153 +607 1.04% 28,521,946
2016-10-28 2016-10-26 53.529 540,546 -1,215 1.04% 28,935,109
2016-10-20 2016-10-18 55.176 541,761 -607 1.04% 29,892,460
2016-10-19 2016-10-17 54.353 542,368 -121 1.04% 29,479,296
2016-10-17 2016-10-13 54.353 542,489 +728 1.04% 29,485,873
2016-10-14 2016-10-12 55.176 541,761 +850 1.04% 29,892,460
2016-10-13 2016-10-11 57.647 540,911 -4,735 1.04% 31,181,928
2016-10-11 2016-10-06 54.353 545,646 -850 1.05% 29,657,465
2016-10-07 2016-10-05 56.000 546,496 -8,986 1.05% 30,603,776
2016-10-06 2016-10-04 47.765 555,482 -3,036 1.07% 26,532,434
2016-10-05 2016-10-03 44.471 558,518 +3,643 1.08% 24,837,624
2016-10-04 2016-09-30 43.647 554,875 +607 1.07% 24,218,662
2016-10-03 2016-09-29 45.294 554,268 -1,821 1.07% 25,105,080
2016-09-29 2016-09-27 45.294 556,089 +1,578 1.07% 25,187,561
2016-09-27 2016-09-23 44.471 554,511 -1,821 1.07% 24,659,430
2016-09-26 2016-09-22 45.294 556,332 -607 1.07% 25,198,567
2016-09-23 2016-09-21 44.471 556,939 -2,672 1.07% 24,767,405
2016-09-20 2016-09-15 39.859 559,611 -607 1.08% 22,305,436
2016-09-14 2016-09-12 41.012 560,218 +1,822 1.08% 22,975,529
2016-09-13 2016-09-09 42.824 558,396 +1,943 1.08% 23,912,488
2016-09-08 2016-09-06 42.824 556,453 +1,092 1.07% 23,829,281
2016-09-07 2016-09-05 37.553 555,361 +2,915 1.07% 20,855,439
2016-09-06 2016-09-02 37.882 552,446 +1,335 1.06% 20,927,954
2016-09-05 2016-09-01 39.859 551,111 +608 1.06% 21,966,636
2016-09-02 2016-08-31 41.176 550,503 -608 1.06% 22,667,771
2016-08-30 2016-08-26 42.000 551,111 +972 1.06% 23,146,662
2016-08-29 2016-08-25 41.176 550,139 -1,336 1.06% 22,652,782
2016-08-17 2016-08-15 42.824 551,475 -243 1.06% 23,616,106
2016-08-15 2016-08-11 42.000 551,718 +486 1.06% 23,172,156
2016-08-12 2016-08-10 42.000 551,232 -121 1.06% 23,151,744
2016-08-10 2016-08-08 42.000 551,353 +364 1.06% 23,156,826
2016-08-08 2016-08-04 42.000 550,989 +121 1.06% 23,141,538
2016-08-05 2016-08-03 39.859 550,868 -1,457 1.06% 21,956,950
2016-08-04 2016-08-01 40.188 552,325 +3,886 1.06% 22,196,967
2016-07-22 2016-07-20 43.647 548,439 +243 1.06% 23,937,749
2016-07-18 2016-07-14 43.647 548,196 -607 1.06% 23,927,143
2016-07-15 2016-07-13 42.824 548,803 +1,821 1.06% 23,501,681
2016-07-13 2016-07-11 43.647 546,982 -2,429 1.05% 23,874,156
2016-07-08 2016-07-06 44.471 549,411 +9,715 1.06% 24,432,630
2016-07-05 2016-06-30 43.647 539,696 +607 1.04% 23,556,143
2016-06-21 2016-06-17 46.118 539,089 -122 1.04% 24,861,516
2016-06-06 2016-06-02 47.765 539,211 -121 1.04% 25,755,255
2016-05-31 2016-05-27 49.412 539,332 +243 1.04% 26,649,346
2016-05-25 2016-05-23 46.941 539,089 -607 1.04% 25,305,472
2016-05-19 2016-05-17 46.941 539,696 +1,214 1.04% 25,333,965
2016-05-17 2016-05-13 48.588 538,482 +243 1.04% 26,163,890
2016-05-12 2016-05-10 51.059 538,239 +243 1.04% 27,481,850
2016-04-29 2016-04-27 54.353 537,996 -607 1.04% 29,241,665
2016-04-28 2016-04-26 55.176 538,603 -365 1.04% 29,718,213
2016-04-27 2016-04-25 53.529 538,968 -243 1.04% 28,850,640
2016-04-26 2016-04-22 52.706 539,211 +2,099 1.04% 28,419,592
2016-04-25 2016-04-21 53.529 537,112 -243 1.04% 28,751,289
2016-04-22 2016-04-20 52.706 537,355 -6,072 1.04% 28,321,769
2016-04-21 2016-04-19 54.353 543,427 +1,579 1.05% 29,536,856
2016-04-20 2016-04-18 55.176 541,848 -15,179 1.04% 29,897,260
2016-04-18 2016-04-14 51.882 557,027 -1,821 1.07% 28,899,871
2016-04-15 2016-04-13 51.059 558,848 +364 1.08% 28,534,121
2016-04-13 2016-04-11 48.588 558,484 -243 1.08% 27,135,752
2016-04-12 2016-04-08 48.588 558,727 +1,215 1.08% 27,147,559
2016-04-06 2016-04-01 50.235 557,512 -607 1.08% 28,006,779
2016-04-05 2016-03-31 51.882 558,119 -243 1.08% 28,956,527
2016-04-01 2016-03-30 51.059 558,362 +728 1.08% 28,509,307
2016-03-31 2016-03-29 50.235 557,634 +122 1.08% 28,012,908
2016-03-30 2016-03-24 49.412 557,512 -1,215 1.08% 27,547,652
2016-03-29 2016-03-23 46.941 558,727 -1,578 1.08% 26,227,303
2016-03-24 2016-03-22 47.765 560,305 +850 1.08% 26,762,804
2016-03-23 2016-03-21 48.588 559,455 -243 1.08% 27,182,931
2016-03-22 2016-03-18 47.765 559,698 +607 1.08% 26,733,810
2016-03-21 2016-03-17 46.941 559,091 +486 1.08% 26,244,389
2016-03-18 2016-03-16 48.588 558,605 +121 1.08% 27,141,631
2016-03-17 2016-03-15 50.235 558,484 +7,893 1.08% 28,055,608
2016-03-16 2016-03-14 51.882 550,591 -121 1.06% 28,565,957
2016-03-15 2016-03-11 49.412 550,712 -13,357 1.06% 27,211,652
2016-03-10 2016-03-08 46.118 564,069 -3,643 1.09% 26,013,535
2016-03-09 2016-03-07 46.941 567,712 +6,435 1.10% 26,649,069
2016-03-03 2016-03-01 39.529 561,277 +6,072 1.08% 22,186,950
2016-02-19 2016-02-17 39.200 555,205 -2,429 1.07% 21,764,036
2016-02-18 2016-02-16 38.376 557,634 +3,643 1.08% 21,400,025
2016-02-17 2016-02-15 38.706 553,991 +243 1.07% 21,442,710
2016-02-12 2016-02-05 42.000 553,748 +121 1.07% 23,257,416
2016-02-11 2016-02-04 43.647 553,627 +243 1.07% 24,164,190
2016-02-02 2016-01-29 43.647 553,384 +6,072 1.07% 24,153,584
2016-02-01 2016-01-28 42.000 547,312 +1,821 1.06% 22,987,104
2016-01-27 2016-01-25 43.647 545,491 +4,979 1.05% 23,809,078
2016-01-26 2016-01-22 42.000 540,512 -243 1.04% 22,701,504
2016-01-22 2016-01-20 42.824 540,755 +1,821 1.04% 23,157,038
2016-01-21 2016-01-19 45.294 538,934 -2,185 1.04% 24,410,540
2016-01-20 2016-01-18 44.471 541,119 +6,071 1.04% 24,063,880
2016-01-19 2016-01-15 46.941 535,048 +6,071 1.03% 25,115,783
2016-01-18 2016-01-14 49.412 528,977 -485 1.02% 26,137,687
2016-01-15 2016-01-13 49.412 529,462 -607 1.02% 26,161,652
2016-01-14 2016-01-12 48.588 530,069 +728 1.02% 25,755,117
2016-01-13 2016-01-11 49.412 529,341 +4,736 1.02% 26,155,673
2016-01-12 2016-01-08 52.706 524,605 -5,829 1.01% 27,649,769
2016-01-11 2016-01-07 51.882 530,434 +14,086 1.02% 27,520,164
2016-01-07 2016-01-05 56.824 516,348 +3,036 1.00% 29,340,716
2016-01-06 2016-01-04 56.824 513,312 -607 0.99% 29,168,200
2016-01-05 2015-12-31 60.118 513,919 +1,335 0.99% 30,895,601
2016-01-04 2015-12-29 60.941 512,584 -971 0.99% 31,237,472
2015-12-29 2015-12-24 58.471 513,555 +1,214 0.99% 30,027,863
2015-12-22 2015-12-18 56.824 512,341 +607 0.99% 29,113,024
2015-12-15 2015-12-11 55.176 511,734 +122 0.99% 28,235,676
2015-12-14 2015-12-10 56.000 511,612 +607 0.99% 28,650,272
2015-12-07 2015-12-03 60.118 511,005 -729 0.99% 30,720,418
2015-12-03 2015-12-01 61.765 511,734 -3,643 0.99% 31,607,100
2015-12-02 2015-11-30 61.765 515,377 +3,643 0.99% 31,832,109
2015-12-01 2015-11-27 60.118 511,734 -2,914 0.99% 30,764,244
2015-11-27 2015-11-25 62.588 514,648 +607 0.99% 32,210,910
2015-11-24 2015-11-20 64.235 514,041 -243 0.99% 33,019,575
2015-11-23 2015-11-19 64.235 514,284 +122 0.99% 33,035,184
2015-11-18 2015-11-16 65.059 514,162 +1,214 0.99% 33,450,775
2015-11-17 2015-11-13 67.529 512,948 +3,643 0.99% 34,639,077
2015-11-10 2015-11-06 69.176 509,305 +364 0.98% 35,231,922
2015-11-03 2015-10-30 70.000 508,941 +3,643 0.98% 35,625,870
2015-11-02 2015-10-29 72.471 505,298 -4,104 0.98% 36,619,243
2015-10-30 2015-10-28 73.294 509,402 +3,035 0.98% 37,336,170
2015-10-28 2015-10-26 63.412 506,367 -242 0.98% 32,109,625
2015-10-26 2015-10-22 65.059 506,609 +6,071 0.98% 32,959,386
2015-10-23 2015-10-20 67.529 500,538 -607 0.97% 33,801,037
2015-10-20 2015-10-16 67.529 501,145 -6,314 0.97% 33,842,027
2015-10-19 2015-10-15 70.000 507,459 +5,342 0.98% 35,522,130
2015-10-15 2015-10-13 61.765 502,117 -121 0.97% 31,013,109
2015-10-14 2015-10-12 61.765 502,238 -243 0.97% 31,020,582
2015-10-09 2015-10-07 61.765 502,481 -243 0.97% 31,035,591
2015-10-08 2015-10-06 60.118 502,724 +607 0.97% 30,222,584
2015-10-07 2015-10-05 56.824 502,117 +729 0.97% 28,532,060
2015-10-06 2015-10-02 56.824 501,388 -243 0.97% 28,490,636
2015-10-05 2015-09-30 55.176 501,631 -607 0.97% 27,678,228
2015-10-02 2015-09-29 56.000 502,238 +6,921 0.97% 28,125,328
2015-09-30 2015-09-25 57.647 495,317 +12,143 0.96% 28,553,568
2015-09-25 2015-09-23 57.647 483,174 +38,615 0.93% 27,853,560
2015-09-22 2015-09-18 58.471 444,559 +850 0.86% 25,993,626
2015-09-18 2015-09-16 57.647 443,709 -6,315 0.86% 25,578,519
2015-09-17 2015-09-15 55.176 450,024 +31,572 0.87% 24,830,736
2015-09-16 2015-09-14 56.000 418,452 +6,071 0.81% 23,433,312
2015-09-15 2015-09-11 56.824 412,381 +36,307 0.80% 23,432,944
2015-09-14 2015-09-10 52.706 376,074 +607 0.73% 19,821,312
2015-09-10 2015-09-08 49.412 375,467 +2,429 0.72% 18,552,487
2015-09-09 2015-09-07 47.765 373,038 +243 0.72% 17,818,050
2015-09-08 2015-09-04 47.765 372,795 +1,214 0.72% 17,806,444
2015-09-02 2015-08-31 52.706 371,581 -486 0.72% 19,584,504
2015-09-01 2015-08-28 52.706 372,067 +608 0.72% 19,610,120
2015-08-31 2015-08-27 52.706 371,459 -2,915 0.72% 19,578,074
2015-08-27 2015-08-25 48.588 374,374 +729 0.72% 18,190,172
2015-08-26 2015-08-24 47.765 373,645 +2,428 0.72% 17,847,044
2015-08-25 2015-08-21 52.706 371,217 +2,308 0.72% 19,565,320
2015-08-21 2015-08-19 57.647 368,909 +1,942 0.71% 21,266,519
2015-08-20 2015-08-18 60.118 366,967 +486 0.71% 22,061,193
2015-08-19 2015-08-17 60.941 366,481 -607 0.71% 22,333,783
2015-08-17 2015-08-13 63.412 367,088 -2,793 0.71% 23,277,698
2015-08-14 2015-08-12 62.588 369,881 -607 0.71% 23,150,199
2015-08-13 2015-08-11 65.882 370,488 +3,400 0.72% 24,408,621
2015-08-12 2015-08-10 63.412 367,088 +2,429 0.71% 23,277,698
2015-08-10 2015-08-06 60.941 364,659 -608 0.70% 22,222,748
2015-08-06 2015-08-04 61.765 365,267 +243 0.71% 22,560,609
2015-08-05 2015-08-03 60.118 365,024 +1,822 0.70% 21,944,384
2015-08-03 2015-07-30 65.059 363,202 +607 0.70% 23,629,495
2015-07-31 2015-07-29 65.059 362,595 -1,214 0.70% 23,590,004
2015-07-30 2015-07-28 61.765 363,809 -1,822 0.70% 22,470,556
2015-07-29 2015-07-27 60.941 365,631 +729 0.71% 22,281,983
2015-07-28 2015-07-24 68.353 364,902 -1,822 0.70% 24,942,125
2015-07-27 2015-07-23 69.176 366,724 -6,435 0.71% 25,368,672
2015-07-24 2015-07-22 67.529 373,159 -9,715 0.72% 25,199,208
2015-07-22 2015-07-20 69.176 382,874 -3,521 0.74% 26,485,872
2015-07-21 2015-07-17 70.000 386,395 +364 0.75% 27,047,650
2015-07-20 2015-07-16 67.529 386,031 +607 0.75% 26,068,446
2015-07-17 2015-07-15 67.529 385,424 +7,165 0.74% 26,027,456
2015-07-16 2015-07-14 69.176 378,259 -1,822 0.73% 26,166,623
2015-07-15 2015-07-13 70.824 380,081 -3,278 0.73% 26,918,678
2015-07-14 2015-07-10 65.882 383,359 -5,222 0.74% 25,256,593
2015-07-13 2015-07-09 64.235 388,581 +21,372 0.75% 24,960,615
2015-07-10 2015-07-08 45.294 367,209 -1,215 0.71% 16,632,408
2015-07-09 2015-07-07 56.824 368,424 -4,250 0.71% 20,935,152
2015-07-08 2015-07-06 61.765 372,674 +3,522 0.72% 23,018,100
2015-07-07 2015-07-03 67.529 369,152 +3,157 0.71% 24,928,617
2015-07-06 2015-07-02 75.765 365,995 +3,157 0.71% 27,729,504
2015-07-03 2015-06-30 80.706 362,838 -1,579 0.70% 29,283,161
2015-07-02 2015-06-29 79.059 364,417 +15,908 0.70% 28,810,379
2015-06-30 2015-06-26 90.588 348,509 -8,743 0.67% 31,570,815
2015-06-29 2015-06-25 93.882 357,252 -1,215 0.69% 33,539,658
2015-06-26 2015-06-24 90.588 358,467 -8,378 0.69% 32,472,893
2015-06-25 2015-06-23 93.882 366,845 +2,793 0.71% 34,440,272
2015-06-24 2015-06-22 93.882 364,052 +1,700 0.70% 34,178,058
2015-06-23 2015-06-19 95.529 362,352 +1,821 0.70% 34,615,273
2015-06-22 2015-06-18 95.529 360,531 +2,064 0.70% 34,441,314
2015-06-19 2015-06-17 95.529 358,467 +4,615 0.69% 34,244,142
2015-06-18 2015-06-16 97.176 353,852 -1,336 0.68% 34,386,088
2015-06-17 2015-06-15 98.824 355,188 -7,286 0.69% 35,100,932
2015-06-16 2015-06-12 100.471 362,474 -1,821 0.70% 36,417,976
2015-06-15 2015-06-11 102.118 364,295 +6,436 0.70% 37,200,948
2015-06-12 2015-06-10 97.176 357,859 -243 0.69% 34,775,475
2015-06-11 2015-06-09 95.529 358,102 +5,828 0.69% 34,209,273
2015-06-10 2015-06-08 100.471 352,274 +1,457 0.68% 35,393,176
2015-06-09 2015-06-05 97.176 350,817 +18,336 0.68% 34,091,158
2015-06-08 2015-06-04 105.412 332,481 -6,071 0.64% 35,047,409
2015-06-05 2015-06-03 102.118 338,552 -21,857 0.65% 34,572,134
2015-06-04 2015-06-02 108.706 360,409 -8,986 0.70% 39,178,578
2015-06-03 2015-06-01 110.353 369,395 +5,586 0.71% 40,763,825
2015-06-02 2015-05-29 113.235 363,809 -9,836 0.70% 41,196,019
2015-06-01 2015-05-28 114.876 373,645 -33,167 0.72% 42,922,987
2015-05-29 2015-05-27 116.517 406,812 -3,290 0.79% 47,400,708
2015-05-28 2015-05-26 116.517 410,102 -3,047 0.80% 47,784,050
2015-05-27 2015-05-22 113.235 413,149 +8,165 0.80% 46,783,049
2015-05-26 2015-05-21 118.159 404,984 -4,265 0.79% 47,852,329
2015-05-22 2015-05-20 118.159 409,249 +21,449 0.79% 48,356,276
2015-05-21 2015-05-19 114.876 387,800 +59,838 0.75% 44,549,062
2015-05-20 2015-05-18 116.517 327,962 +2,681 0.64% 38,213,305
2015-05-19 2015-05-15 119.800 325,281 -33,880 0.63% 38,968,553
2015-05-18 2015-05-14 134.569 359,161 +244 0.70% 48,332,109
2015-05-15 2015-05-13 128.005 358,917 +366 0.70% 45,943,212
2015-05-14 2015-05-12 129.646 358,551 +77,387 0.70% 46,484,777
2015-05-13 2015-05-11 121.441 281,164 -2,437 0.55% 34,144,767
2015-05-12 2015-05-08 119.800 283,601 +8,409 0.55% 33,975,303
2015-05-11 2015-05-07 119.800 275,192 -2,681 0.53% 32,967,908
2015-05-08 2015-05-06 123.082 277,873 +2,193 0.54% 34,201,121
2015-05-07 2015-05-05 121.441 275,680 -3,046 0.53% 33,478,786
2015-05-06 2015-05-04 124.723 278,726 -244 0.54% 34,763,524
2015-05-05 2015-04-30 124.723 278,970 +2,559 0.54% 34,793,957
2015-05-04 2015-04-29 128.005 276,411 -11,821 0.54% 35,382,022
2015-04-30 2015-04-28 126.364 288,232 -2,925 0.56% 36,422,155
2015-04-29 2015-04-27 126.364 291,157 +12,309 0.56% 36,791,770
2015-04-28 2015-04-24 116.517 278,848 -4,509 0.54% 32,490,665
2015-04-24 2015-04-22 118.159 283,357 -4,266 0.55% 33,481,057
2015-04-23 2015-04-21 118.159 287,623 -731 0.56% 33,985,122
2015-04-22 2015-04-20 113.235 288,354 +2,072 0.56% 32,651,850
2015-04-21 2015-04-17 118.159 286,282 -732 0.56% 33,826,671
2015-04-20 2015-04-16 119.800 287,014 +610 0.56% 34,384,179
2015-04-17 2015-04-15 119.800 286,404 +3,016 0.56% 34,311,102
2015-04-16 2015-04-14 126.364 283,388 +732 0.55% 35,810,048
2015-04-15 2015-04-13 124.723 282,656 +975 0.55% 35,253,685
2015-04-14 2015-04-10 131.287 281,681 -5,363 0.55% 36,981,137
2015-04-13 2015-04-09 131.287 287,044 +853 0.56% 37,685,231
2015-04-10 2015-04-08 124.723 286,191 -10,115 0.56% 35,694,581
2015-04-09 2015-04-02 121.441 296,306 -26,324 0.57% 35,983,623
2015-04-08 2015-04-01 114.876 322,630 -6,703 0.63% 37,062,568
2015-04-02 2015-03-31 106.671 329,333 -365 0.64% 35,130,257
2015-04-01 2015-03-30 103.389 329,698 +1,340 0.64% 34,087,063
2015-03-31 2015-03-27 103.389 328,358 -1,340 0.64% 33,948,522
2015-03-30 2015-03-26 105.030 329,698 -1,706 0.64% 34,628,128
2015-03-27 2015-03-25 101.748 331,404 -1,463 0.64% 33,719,580
2015-03-26 2015-03-24 96.824 332,867 +4,387 0.65% 32,229,642
2015-03-25 2015-03-23 95.183 328,480 -1,340 0.64% 31,265,807
2015-03-24 2015-03-20 91.901 329,820 +1,950 0.64% 30,310,824
2015-03-20 2015-03-18 91.901 327,870 -4,509 0.64% 30,131,616
2015-03-19 2015-03-17 91.901 332,379 -2,803 0.65% 30,545,998
2015-03-18 2015-03-16 91.901 335,182 +3,168 0.65% 30,803,597
2015-03-17 2015-03-13 93.542 332,014 -122 0.64% 31,057,320
2015-03-16 2015-03-12 91.901 332,136 +610 0.64% 30,523,666
2015-03-13 2015-03-11 91.901 331,526 +487 0.64% 30,467,607
2015-03-12 2015-03-10 93.542 331,039 -609 0.64% 30,966,116
2015-03-11 2015-03-09 96.824 331,648 -488 0.64% 32,111,613
2015-03-10 2015-03-06 96.824 332,136 -1,828 0.64% 32,158,863
2015-03-09 2015-03-05 93.542 333,964 -853 0.65% 31,239,727
2015-03-05 2015-03-03 90.260 334,817 +610 0.65% 30,220,588
2015-03-04 2015-03-02 93.542 334,207 -610 0.65% 31,262,458
2015-03-02 2015-02-26 93.542 334,817 +3,169 0.65% 31,319,519
2015-02-27 2015-02-25 98.465 331,648 -853 0.64% 32,655,877
2015-02-26 2015-02-24 98.465 332,501 +1,584 0.65% 32,739,868
2015-02-25 2015-02-23 96.824 330,917 +122 0.64% 32,040,834
2015-02-24 2015-02-18 93.542 330,795 +122 0.64% 30,943,292
2015-02-17 2015-02-13 88.619 330,673 -122 0.64% 29,303,886
2015-02-13 2015-02-11 88.619 330,795 +122 0.64% 29,314,698
2015-02-11 2015-02-09 88.619 330,673 -975 0.64% 29,303,886
2015-02-10 2015-02-06 90.260 331,648 +122 0.64% 29,934,554
2015-02-09 2015-02-05 91.901 331,526 +1,584 0.64% 30,467,607
2015-02-06 2015-02-04 88.619 329,942 +487 0.64% 29,239,106
2015-02-05 2015-02-03 90.260 329,455 -7,190 0.64% 29,736,614
2015-02-03 2015-01-30 91.901 336,645 +2,072 0.65% 30,938,049
2015-02-02 2015-01-29 93.542 334,573 +1,462 0.65% 31,296,694
2015-01-30 2015-01-28 95.183 333,111 +1,219 0.65% 31,706,601
2015-01-29 2015-01-27 96.824 331,892 +731 0.64% 32,135,238
2015-01-28 2015-01-26 98.465 331,161 +22,181 0.64% 32,607,925
2015-01-27 2015-01-23 96.824 308,980 +1,218 0.60% 29,916,798
2015-01-26 2015-01-22 98.465 307,762 -1,706 0.60% 30,303,931
2015-01-23 2015-01-21 98.465 309,468 -12,431 0.60% 30,471,913
2015-01-21 2015-01-19 96.824 321,899 +1,097 0.63% 31,167,672
2015-01-16 2015-01-14 103.389 320,802 +122 0.62% 33,167,317
2015-01-14 2015-01-12 101.748 320,680 -609 0.62% 32,628,438
2015-01-13 2015-01-09 100.107 321,289 -4,144 0.62% 32,163,138
2015-01-12 2015-01-08 98.465 325,433 -1,462 0.63% 32,043,914
2015-01-09 2015-01-07 96.824 326,895 +365 0.63% 31,651,406
2015-01-08 2015-01-06 93.542 326,530 -731 0.63% 30,544,334
2015-01-07 2015-01-05 95.183 327,261 -5,118 0.64% 31,149,779
2015-01-06 2015-01-02 95.183 332,379 +4,021 0.65% 31,636,927
2015-01-05 2014-12-31 95.183 328,358 +853 0.64% 31,254,195
2015-01-02 2014-12-29 96.824 327,505 -4,996 0.64% 31,710,469
2014-12-30 2014-12-24 98.465 332,501 -122 0.65% 32,739,868
2014-12-29 2014-12-22 95.183 332,623 +2,925 0.65% 31,660,152
2014-12-23 2014-12-19 91.901 329,698 +11,699 0.64% 30,299,612
2014-12-22 2014-12-18 91.901 317,999 +975 0.61% 29,224,461
2014-12-19 2014-12-17 96.824 317,024 +488 0.61% 30,695,653
2014-12-18 2014-12-16 101.748 316,536 +487 0.61% 32,206,796
2014-12-17 2014-12-15 103.389 316,049 +5,241 0.61% 32,675,910
2014-12-16 2014-12-12 105.030 310,808 +4,143 0.60% 32,644,114
2014-12-15 2014-12-11 108.312 306,665 -1,584 0.59% 33,215,506
2014-12-12 2014-12-10 106.671 308,249 +1,097 0.60% 32,881,207
2014-12-11 2014-12-09 101.748 307,152 +10,724 0.59% 31,251,996
2014-12-10 2014-12-08 105.030 296,428 +11,090 0.57% 31,133,785
2014-12-09 2014-12-05 111.594 285,338 -8,530 0.55% 31,842,067
2014-12-08 2014-12-04 105.030 293,868 +12,796 0.57% 30,864,908
2014-12-05 2014-12-03 108.312 281,072 +18,890 0.54% 30,443,476
2014-12-04 2014-12-02 109.953 262,182 -2,925 0.51% 28,827,727
2014-12-03 2014-12-01 109.953 265,107 +3,900 0.51% 29,149,340
2014-12-02 2014-11-28 114.876 261,207 -1,341 0.50% 30,006,516
2014-12-01 2014-11-27 119.800 262,548 -13,162 0.51% 31,453,161
2014-11-28 2014-11-26 128.005 275,710 -2,803 0.53% 35,292,290
2014-11-27 2014-11-25 126.364 278,513 +244 0.54% 35,194,023
2014-11-26 2014-11-24 128.005 278,269 -7,245 0.54% 35,619,855
2014-11-25 2014-11-21 126.364 285,514 -17,550 0.55% 36,078,698
2014-11-24 2014-11-20 124.723 303,064 -29,492 0.59% 37,799,031
2014-11-21 2014-11-19 128.005 332,556 +10,603 0.64% 42,568,869
2014-11-20 2014-11-18 129.646 321,953 +365 0.62% 41,739,985
2014-11-19 2014-11-17 132.928 321,588 +2,438 0.62% 42,748,175
2014-11-18 2014-11-14 134.569 319,150 -975 0.62% 42,947,850
2014-11-17 2014-11-13 134.569 320,125 +1,828 0.62% 43,079,055
2014-11-14 2014-11-12 134.569 318,297 +2,315 0.61% 42,833,062
2014-11-12 2014-11-10 137.852 315,982 +610 0.61% 43,558,644
2014-11-11 2014-11-07 139.493 315,372 -12,309 0.61% 43,992,109
2014-11-10 2014-11-06 139.493 327,681 +975 0.63% 45,709,125
2014-11-07 2014-11-05 142.775 326,706 -4,631 0.63% 46,645,428
2014-11-06 2014-11-04 132.928 331,337 -1,585 0.64% 44,044,094
2014-11-05 2014-11-03 132.928 332,922 -122 0.64% 44,254,785
2014-11-04 2014-10-31 134.569 333,044 -1,828 0.64% 44,817,558
2014-11-03 2014-10-30 137.852 334,872 +244 0.70% 46,162,662
2014-10-31 2014-10-29 137.852 334,628 -1,950 0.70% 46,129,026
2014-10-30 2014-10-28 136.211 336,578 -6,191 0.70% 45,845,482
2014-10-29 2014-10-27 132.928 342,769 -3,778 0.71% 45,563,731
2014-10-28 2014-10-24 136.211 346,547 +1,073 0.72% 47,203,365
2014-10-27 2014-10-23 137.852 345,474 -5,850 0.72% 47,624,165
2014-10-24 2014-10-22 139.493 351,324 +1,097 0.73% 49,007,152
2014-10-23 2014-10-21 137.852 350,227 -244 0.73% 48,279,374
2014-10-22 2014-10-20 134.569 350,471 +8,787 0.73% 47,162,700
2014-10-21 2014-10-17 141.134 341,684 +244 0.71% 48,223,177
2014-10-20 2014-10-16 142.775 341,440 -2,072 0.71% 48,749,074
2014-10-15 2014-10-13 139.493 343,512 -4,388 0.71% 47,917,435
2014-10-14 2014-10-10 126.364 347,900 +30,468 0.72% 43,962,044
2014-10-13 2014-10-09 129.646 317,432 -19,743 0.66% 41,153,855
2014-10-10 2014-10-08 131.287 337,175 -1,179 0.70% 44,266,795
2014-10-09 2014-10-07 116.517 338,354 -4,022 0.70% 39,424,154
2014-10-08 2014-10-06 114.876 342,376 +1,097 0.71% 39,330,917
2014-10-07 2014-10-03 116.517 341,279 -21,937 0.71% 39,764,968
2014-10-06 2014-09-30 113.235 363,216 -1,706 0.76% 41,128,871
2014-10-03 2014-09-29 111.594 364,922 -13,162 0.76% 40,723,180
2014-09-30 2014-09-26 113.235 378,084 -3,047 0.79% 42,812,453
2014-09-29 2014-09-25 111.594 381,131 -2,803 0.79% 42,532,010
2014-09-26 2014-09-24 106.671 383,934 +732 0.80% 40,954,597
2014-09-25 2014-09-23 106.671 383,202 +609 0.80% 40,876,513
2014-09-24 2014-09-22 106.671 382,593 +2,681 0.80% 40,811,551
2014-09-23 2014-09-19 108.312 379,912 -2,925 0.79% 41,149,036
2014-09-19 2014-09-17 108.312 382,837 -1,584 0.80% 41,465,849
2014-09-18 2014-09-16 108.312 384,421 -609 0.80% 41,637,415
2014-09-17 2014-09-15 106.671 385,030 -4,510 0.80% 41,071,508
2014-09-16 2014-09-12 108.312 389,540 +6,216 0.81% 42,191,864
2014-09-15 2014-09-11 109.953 383,324 +2,315 0.80% 42,147,667
2014-09-12 2014-09-10 113.235 381,009 +1,341 0.79% 43,143,666
2014-09-11 2014-09-08 111.594 379,668 +2,315 0.79% 42,368,748
2014-09-10 2014-09-05 111.594 377,353 +9,872 0.79% 42,110,407
2014-09-08 2014-09-04 113.235 367,481 +2,681 0.76% 41,611,819
2014-09-05 2014-09-03 114.876 364,800 +2,803 0.76% 41,906,905
2014-09-04 2014-09-02 116.517 361,997 +10,725 0.75% 42,178,977
2014-09-03 2014-09-01 113.235 351,272 +4,996 0.73% 39,776,388
2014-09-02 2014-08-29 111.594 346,276 +2,316 0.72% 38,642,394
2014-09-01 2014-08-28 111.594 343,960 +1,340 0.72% 38,383,942
2014-08-29 2014-08-27 114.876 342,620 +854 0.71% 39,358,947
2014-08-28 2014-08-26 116.517 341,766 +13,893 0.71% 39,821,712
2014-08-27 2014-08-25 116.517 327,873 -10,969 0.68% 38,202,935
2014-08-26 2014-08-22 116.517 338,842 -12,552 0.71% 39,481,015
2014-08-25 2014-08-21 113.235 351,394 -4,388 0.73% 39,790,203
2014-08-22 2014-08-20 111.594 355,782 +10,116 0.74% 39,703,209
2014-08-21 2014-08-19 111.594 345,666 -748 0.72% 38,574,322
2014-08-20 2014-08-18 113.235 346,414 +10,725 0.72% 39,226,291
2014-08-19 2014-08-15 113.235 335,689 +8,165 0.70% 38,011,843
2014-08-18 2014-08-14 106.671 327,524 +4,387 0.68% 34,937,289
2014-08-15 2014-08-13 108.312 323,137 +10,603 0.67% 34,999,621
2014-08-14 2014-08-12 108.312 312,534 +10,115 0.65% 33,851,189
2014-08-13 2014-08-11 103.389 302,419 -1,828 0.63% 31,266,721
2014-08-12 2014-08-08 98.465 304,247 -4,265 0.63% 29,957,825
2014-08-11 2014-08-07 101.748 308,512 -610 0.65% 31,390,373
2014-08-08 2014-08-06 101.748 309,122 -17,793 0.65% 31,452,439
2014-08-07 2014-08-05 103.389 326,915 +2,194 0.69% 33,799,332
2014-08-06 2014-08-04 101.748 324,721 -26,446 0.68% 33,039,600
2014-08-05 2014-08-01 101.748 351,167 -8,531 0.74% 35,730,419
2014-08-04 2014-07-31 105.030 359,698 +2,072 0.76% 37,779,023
2014-08-01 2014-07-30 109.953 357,626 -488 0.75% 39,322,092
2014-07-31 2014-07-29 103.389 358,114 -18,768 0.75% 37,024,958
2014-07-30 2014-07-28 106.671 376,882 -1,706 0.79% 40,202,353
2014-07-29 2014-07-25 108.312 378,588 +2,925 0.80% 41,005,631
2014-07-28 2014-07-24 111.594 375,663 -6,337 0.79% 41,921,813
2014-07-25 2014-07-23 113.235 382,000 -488 0.80% 43,255,882
2014-07-24 2014-07-22 114.876 382,488 -8,165 0.81% 43,938,839
2014-07-23 2014-07-21 109.953 390,653 -244 0.82% 42,953,513
2014-07-22 2014-07-18 108.312 390,897 +366 0.82% 42,338,844
2014-07-21 2014-07-17 109.953 390,531 -122 0.82% 42,940,099
2014-07-18 2014-07-16 109.953 390,653 +122 0.82% 42,953,513
2014-07-17 2014-07-15 111.594 390,531 +2,925 0.82% 43,580,996
2014-07-16 2014-07-14 113.235 387,606 -30,590 0.82% 43,890,679
2014-07-15 2014-07-11 114.876 418,196 -19,986 0.88% 48,040,845
2014-07-11 2014-07-09 108.312 438,182 -12,797 0.93% 47,460,378
2014-07-10 2014-07-08 111.594 450,979 +13,650 0.95% 50,326,642
2014-07-09 2014-07-07 113.235 437,329 +2,803 0.92% 49,521,078
2014-07-08 2014-07-04 116.517 434,526 +1,097 0.92% 50,629,873
2014-07-07 2014-07-03 118.159 433,429 +29,005 0.92% 51,213,350
2014-07-04 2014-07-02 119.800 404,424 -11,968 0.85% 48,449,857
2014-07-03 2014-06-30 121.441 416,392 -244 0.88% 50,566,957
2014-07-02 2014-06-27 121.441 416,636 -9,505 0.88% 50,596,588
2014-06-30 2014-06-26 116.517 426,141 -2,072 0.90% 49,652,874
2014-06-27 2014-06-25 113.235 428,213 -4,388 0.91% 48,488,825
2014-06-26 2014-06-24 111.594 432,601 +6,703 0.92% 48,275,764
2014-06-25 2014-06-23 109.953 425,898 -2,803 0.90% 46,828,810
2014-06-24 2014-06-20 113.235 428,701 +10,481 0.91% 48,544,084
2014-06-23 2014-06-19 113.235 418,220 +4,022 0.89% 47,357,265
2014-06-20 2014-06-18 114.876 414,198 +244 0.88% 47,581,569
2014-06-19 2014-06-17 113.235 413,954 -29,493 0.88% 46,874,203
2014-06-18 2014-06-16 118.159 443,447 +5,728 0.94% 52,397,062
2014-06-17 2014-06-13 123.082 437,719 -3,778 0.93% 53,875,261
2014-06-16 2014-06-12 121.441 441,497 +2,315 0.94% 53,615,727
2014-06-13 2014-06-11 126.364 439,182 +5,363 0.93% 55,496,805
2014-06-12 2014-06-10 126.364 433,819 +6,459 0.92% 54,819,114
2014-06-11 2014-06-09 132.928 427,360 +34,855 0.91% 56,808,276
2014-06-10 2014-06-06 134.569 392,505 -3,169 0.83% 52,819,194
2014-06-09 2014-06-05 131.287 395,674 +14,746 0.84% 51,946,970
2014-06-06 2014-06-04 132.928 380,928 -45,213 0.81% 50,636,145
2014-06-05 2014-06-03 113.235 426,141 +609 0.91% 48,254,201
2014-06-04 2014-05-30 114.483 425,532 -731 0.90% 48,715,977
2014-06-03 2014-05-29 109.576 426,263 -855 0.91% 46,708,250
2014-05-30 2014-05-28 114.483 427,118 -1,712 0.90% 48,897,546
2014-05-29 2014-05-27 107.941 428,830 +611 0.91% 46,288,195
2014-05-28 2014-05-26 107.941 428,219 +734 0.91% 46,222,244
2014-05-27 2014-05-23 107.941 427,485 +2,201 0.91% 46,143,015
2014-05-26 2014-05-22 112.847 425,284 +3,302 0.91% 47,992,049
2014-05-23 2014-05-21 116.118 421,982 +1,956 0.90% 48,999,701
2014-05-22 2014-05-20 112.847 420,026 +3,425 0.89% 47,398,699
2014-05-21 2014-05-19 111.212 416,601 -7,216 0.88% 46,330,861
2014-05-20 2014-05-16 98.128 423,817 -366 0.90% 41,588,263
2014-05-19 2014-05-15 99.763 424,183 -3,791 0.90% 42,317,914
2014-05-16 2014-05-14 101.399 427,974 -8,194 0.91% 43,396,053
2014-05-15 2014-05-13 91.586 436,168 +3,424 0.93% 39,946,891
2014-05-14 2014-05-12 91.586 432,744 +123 0.92% 39,633,300
2014-05-13 2014-05-09 86.680 432,621 +1,834 0.92% 37,499,426
2014-05-12 2014-05-08 91.586 430,787 -12,718 0.92% 39,454,066
2014-05-09 2014-05-07 88.315 443,505 +26,292 0.95% 39,168,184
2014-05-08 2014-05-05 94.857 417,213 +5,136 0.89% 39,575,552
2014-05-07 2014-05-02 96.492 412,077 +3,057 0.88% 39,762,304
2014-05-05 2014-04-30 91.586 409,020 -16,998 0.87% 37,460,513
2014-05-02 2014-04-29 94.857 426,018 +32,774 0.91% 40,410,767
2014-04-30 2014-04-28 99.763 393,244 +29,838 0.84% 39,231,336
2014-04-29 2014-04-25 111.212 363,406 +4,647 0.77% 40,414,961
2014-04-28 2014-04-24 114.483 358,759 -5,747 0.76% 41,071,636
2014-04-25 2014-04-23 117.753 364,506 -3,214 0.78% 42,921,840
2014-04-23 2014-04-17 111.212 367,720 -489 0.79% 40,894,727
2014-04-22 2014-04-16 111.212 368,209 +611 0.79% 40,949,110
2014-04-17 2014-04-15 109.576 367,598 +367 0.78% 40,279,966
2014-04-16 2014-04-14 112.847 367,231 +8,071 0.78% 41,440,938
2014-04-15 2014-04-11 117.753 359,160 -2,079 0.77% 42,292,330
2014-04-14 2014-04-10 121.024 361,239 -3,057 0.77% 43,718,727
2014-04-11 2014-04-09 122.660 364,296 +8,927 0.78% 44,684,491
2014-04-10 2014-04-08 124.295 355,369 +10,028 0.76% 44,170,700
2014-04-09 2014-04-07 122.660 345,341 -11,617 0.74% 42,359,474
2014-04-08 2014-04-04 129.202 356,958 +1,222 0.76% 46,119,582
2014-04-07 2014-04-03 130.837 355,736 -1,467 0.76% 46,543,491
2014-04-04 2014-04-02 127.566 357,203 -1,468 0.76% 45,567,044
2014-04-03 2014-04-01 127.566 358,671 +930 0.77% 45,754,311
2014-04-02 2014-03-31 116.118 357,741 +2,323 0.76% 41,540,165
2014-04-01 2014-03-28 114.483 355,418 +3,058 0.76% 40,689,150
2014-03-31 2014-03-27 112.847 352,360 -5,993 0.75% 39,762,790
2014-03-28 2014-03-26 122.660 358,353 -14,674 0.77% 43,955,524
2014-03-27 2014-03-25 119.389 373,027 +35,708 0.80% 44,535,290
2014-03-26 2014-03-24 137.379 337,319 +24,458 0.72% 46,340,556
2014-03-25 2014-03-21 139.014 312,861 +2,813 0.67% 43,492,213
2014-03-24 2014-03-20 140.650 310,048 +4,280 0.66% 43,608,238
2014-03-21 2014-03-19 142.285 305,768 +3,424 0.66% 43,506,329
2014-03-20 2014-03-18 140.650 302,344 +367 0.65% 42,524,671
2014-03-19 2014-03-17 135.744 301,977 -1,345 0.65% 40,991,434
2014-03-18 2014-03-14 139.014 303,322 +5,625 0.65% 42,166,154
2014-03-17 2014-03-13 142.285 297,697 +1,223 0.64% 42,357,943
2014-03-14 2014-03-12 143.921 296,474 +2,079 0.64% 42,668,801
2014-03-13 2014-03-11 155.369 294,395 -7,264 0.63% 45,739,898
2014-03-12 2014-03-10 145.556 301,659 +16,753 0.65% 43,908,383
2014-03-11 2014-03-07 147.192 284,906 -39,841 0.61% 41,935,831
2014-03-10 2014-03-06 119.389 324,747 -4,036 0.70% 38,771,193
2014-03-07 2014-03-05 124.295 328,783 +21,523 0.70% 40,866,185
2014-03-06 2014-03-04 121.024 307,260 +15,286 0.66% 37,185,952
2014-03-05 2014-03-03 122.660 291,974 -25,558 0.63% 35,813,486
2014-03-04 2014-02-28 116.118 317,532 +4,280 0.68% 36,871,177
2014-03-03 2014-02-27 116.118 313,252 +1,712 0.67% 36,374,192
2014-02-28 2014-02-26 117.753 311,540 -1,590 0.67% 36,684,911
2014-02-27 2014-02-25 117.753 313,130 +25,803 0.67% 36,872,139
2014-02-26 2014-02-24 124.295 287,327 +3,546 0.62% 35,713,399
2014-02-25 2014-02-21 122.660 283,781 +490 0.61% 34,808,534
2014-02-24 2014-02-20 125.931 283,291 +13,575 0.61% 35,675,055
2014-02-21 2014-02-19 129.202 269,716 +611 0.58% 34,847,767
2014-02-20 2014-02-18 125.931 269,105 +1,101 0.58% 33,888,601
2014-02-19 2014-02-17 130.837 268,004 -8,316 0.57% 35,064,885
2014-02-18 2014-02-14 125.931 276,320 +5,870 0.59% 34,797,192
2014-02-17 2014-02-13 121.024 270,450 +245 0.58% 32,731,044
2014-02-14 2014-02-12 127.566 270,205 -3,057 0.58% 34,469,036
2014-02-13 2014-02-11 129.202 273,262 -16,754 0.59% 35,305,916
2014-02-12 2014-02-10 124.295 290,016 +5,748 0.62% 36,047,629
2014-02-11 2014-02-07 116.118 284,268 -27,026 0.61% 33,008,628
2014-02-10 2014-02-06 116.118 311,294 +10,761 0.67% 36,146,833
2014-02-07 2014-02-05 116.118 300,533 +27,882 0.64% 34,897,287
2014-02-06 2014-02-04 124.295 272,651 -7,949 0.58% 33,889,241
2014-02-05 2014-01-30 127.566 280,600 -5,014 0.60% 35,795,087
2014-02-04 2014-01-28 121.024 285,614 +1,957 0.61% 34,566,258
2014-01-29 2014-01-27 111.212 283,657 +489 0.61% 31,545,947
2014-01-28 2014-01-24 114.483 283,168 +2,935 0.61% 32,417,787
2014-01-27 2014-01-23 125.931 280,233 -20,068 0.60% 35,289,959
2014-01-24 2014-01-22 129.202 300,301 +16,509 0.65% 38,799,401
2014-01-23 2014-01-21 137.379 283,792 +1,713 0.61% 38,987,069
2014-01-22 2014-01-20 132.473 282,079 -2,446 0.61% 37,367,748
2014-01-21 2014-01-17 125.931 284,525 -13,085 0.61% 35,830,454
2014-01-20 2014-01-16 111.212 297,610 +2,690 0.64% 33,097,683
2014-01-17 2014-01-15 116.118 294,920 -367 0.63% 34,245,517
2014-01-16 2014-01-14 107.941 295,287 -4,842 0.63% 31,873,475
2014-01-15 2014-01-13 81.773 300,129 -3,302 0.64% 24,542,518
2014-01-14 2014-01-10 85.044 303,431 +1,590 0.65% 25,805,035
2014-01-13 2014-01-09 86.680 301,841 -19,811 0.65% 26,163,465
2014-01-10 2014-01-08 91.586 321,652 -1,223 0.69% 29,458,826
2014-01-09 2014-01-07 85.044 322,875 +38,766 0.69% 27,458,633
2014-01-08 2014-01-06 88.315 284,109 +7,092 0.61% 25,091,112
2014-01-07 2014-01-03 89.951 277,017 +9,539 0.60% 24,917,833
2014-01-06 2014-01-02 89.951 267,478 -2,813 0.58% 24,059,794
2014-01-03 2013-12-31 81.773 270,291 +36,442 0.58% 22,102,568
2014-01-02 2013-12-27 73.596 233,849 -3,057 0.50% 17,210,329
2013-12-30 2013-12-24 67.872 236,906 -6,432 0.51% 16,079,232
2013-12-27 2013-12-20 58.877 243,338 +6,970 0.52% 14,326,945
2013-12-23 2013-12-19 58.059 236,368 -9,734 0.51% 13,723,288
2013-12-20 2013-12-18 60.512 246,102 +245 0.53% 14,892,171
2013-12-19 2013-12-17 61.330 245,857 +3,179 0.53% 15,078,391
2013-12-18 2013-12-16 60.512 242,678 +2,079 0.52% 14,684,977
2013-12-17 2013-12-13 56.424 240,599 +1,712 0.52% 13,575,445
2013-12-16 2013-12-12 58.059 238,887 -3,696 0.51% 13,869,539
2013-12-13 2013-12-11 54.788 242,583 +8,316 0.52% 13,290,653
2013-12-12 2013-12-10 53.970 234,267 +2,568 0.50% 12,643,468
2013-12-11 2013-12-09 53.153 231,699 -979 0.50% 12,315,404
2013-12-10 2013-12-06 53.153 232,678 +3,058 0.50% 12,367,441
2013-12-09 2013-12-05 53.970 229,620 -3,302 0.49% 12,392,668
2013-12-06 2013-12-04 52.335 232,922 +35,953 0.50% 12,189,942
2013-12-05 2013-12-03 49.064 196,969 +7,949 0.42% 9,664,075
2013-12-04 2013-12-02 57.241 189,020 +23,724 0.41% 10,819,743
2013-12-03 2013-11-29 53.970 165,296 -3,547 0.36% 8,921,080
2013-12-02 2013-11-28 46.611 168,843 +1,223 0.36% 7,869,897
2013-11-29 2013-11-27 45.793 167,620 -28,738 0.36% 7,675,824
2013-11-28 2013-11-26 46.611 196,358 +2,446 0.42% 9,152,392
2013-11-27 2013-11-25 48.246 193,912 -6,139 0.42% 9,355,518
2013-11-26 2013-11-22 46.611 200,051 +9,294 0.43% 9,324,525
2013-11-25 2013-11-21 44.975 190,757 +979 0.41% 8,579,349
2013-11-22 2013-11-20 45.793 189,778 +3,649 0.41% 8,690,506
2013-11-21 2013-11-19 49.064 186,129 -85,358 0.40% 9,132,222
2013-11-20 2013-11-18 44.158 271,487 +4,304 0.59% 11,988,199
2013-11-19 2013-11-15 46.611 267,183 +440 0.58% 12,453,598
2013-11-18 2013-11-14 40.232 266,743 -28,860 0.58% 10,731,719
2013-11-15 2013-11-13 35.817 295,603 +10,884 0.65% 10,587,517
2013-11-14 2013-11-12 36.144 284,719 -4,036 0.62% 10,290,818
2013-11-13 2013-11-11 32.055 288,755 -5,503 0.63% 9,256,072
2013-11-12 2013-11-08 31.892 294,258 -84,991 0.64% 9,384,347
2013-11-11 2013-11-07 32.219 379,249 +612 0.83% 12,218,892
2013-11-08 2013-11-06 32.709 378,637 -6,115 0.83% 12,384,948
2013-11-07 2013-11-05 32.709 384,752 -3,913 0.84% 12,584,966
2013-11-06 2013-11-04 32.219 388,665 -2,446 0.85% 12,522,263
2013-11-05 2013-11-01 32.055 391,111 -4,402 0.86% 12,537,105
2013-11-04 2013-10-31 32.219 395,513 -465 0.87% 12,742,896
2013-10-31 2013-10-29 31.892 395,978 -1,419 0.87% 12,628,356
2013-10-30 2013-10-28 32.709 397,397 +208 0.87% 12,998,575
2013-10-29 2013-10-25 33.527 397,189 -3,815 0.87% 13,316,565
2013-10-28 2013-10-24 32.055 401,004 -14,430 0.88% 12,854,226
2013-10-25 2013-10-23 30.583 415,434 +611 0.91% 12,705,296
2013-10-24 2013-10-22 30.256 414,823 -73 0.91% 12,550,924
2013-10-22 2013-10-18 28.457 414,896 -5,356 0.91% 11,806,730
2013-10-21 2013-10-17 30.256 420,252 -14,675 0.92% 12,715,185
2013-10-18 2013-10-16 31.728 434,927 +48,916 0.95% 13,799,370
2013-10-17 2013-10-15 33.363 386,011 +52,462 0.85% 12,878,670
2013-10-16 2013-10-11 31.728 333,549 +137,257 0.73% 10,582,847
2013-10-11 2013-10-09 30.910 196,292 +12,645 0.43% 6,067,441
2013-10-10 2013-10-08 32.055 183,647 +26,904 0.40% 5,886,824
2013-10-09 2013-10-07 29.765 156,743 +13,403 0.34% 4,665,527
2013-10-08 2013-10-04 20.280 143,340 -1,223 0.31% 2,906,901
2013-10-07 2013-10-03 19.953 144,563 +2,446 0.32% 2,884,418
2013-09-27 2013-09-25 19.789 142,117 -2,446 0.31% 2,812,371
2013-09-26 2013-09-24 19.789 144,563 +1,981 0.32% 2,860,775
2013-09-25 2013-09-23 19.789 142,582 -2,446 0.31% 2,821,573
2013-09-24 2013-09-19 19.626 145,028 -978 0.32% 2,846,258
2013-09-18 2013-09-16 18.317 146,006 -1,223 0.32% 2,674,422
2013-09-16 2013-09-12 17.990 147,229 -1,223 0.32% 2,648,666
2013-09-03 2013-08-30 16.682 148,452 +1,223 0.33% 2,476,438
2013-09-02 2013-08-29 16.845 147,229 +2,446 0.32% 2,480,115
2013-08-27 2013-08-23 17.336 144,783 -2,446 0.32% 2,509,947
2013-08-23 2013-08-21 17.499 147,229 -2,446 0.32% 2,576,430
2013-08-20 2013-08-16 16.518 149,675 +2,446 0.33% 2,472,360
2013-08-16 2013-08-13 17.009 147,229 +489 0.32% 2,504,193
2013-08-13 2013-08-09 16.682 146,740 +2,446 0.32% 2,447,878
2013-08-05 2013-08-01 17.827 144,294 +2,446 0.32% 2,572,266
2013-08-02 2013-07-31 17.827 141,848 +489 0.31% 2,528,663
2013-08-01 2013-07-30 17.827 141,359 -489 0.31% 2,519,945
2013-07-29 2013-07-25 17.336 141,848 +244 0.31% 2,459,066
2013-07-10 2013-07-08 19.135 141,604 +245 0.31% 2,709,583
2013-07-02 2013-06-27 18.808 141,359 -612 0.31% 2,658,658
2013-06-19 2013-06-17 19.626 141,971 -367 0.31% 2,786,263
2013-06-13 2013-06-10 19.953 142,338 -611 0.31% 2,840,023
2013-05-23 2013-05-21 20.443 142,949 +1,223 0.31% 2,922,350
2013-05-16 2013-05-14 21.292 141,726 -1,975 0.31% 3,017,559
2013-04-16 2013-04-12 20.646 143,701 -37,198 0.31% 2,966,895
2013-04-12 2013-04-10 20.646 180,899 -1,859 0.39% 3,734,896
2013-04-09 2013-04-05 20.646 182,758 -992 0.40% 3,773,277
2013-04-08 2013-04-03 21.130 183,750 +1,860 0.40% 3,882,675
2013-04-05 2013-04-02 21.130 181,890 +991 0.39% 3,843,373
2013-04-03 2013-03-28 21.292 180,899 +1,240 0.39% 3,851,611
2013-03-21 2013-03-19 20.324 179,659 +372 0.39% 3,651,337
2013-03-20 2013-03-18 20.162 179,287 +496 0.39% 3,614,858
2013-03-06 2013-03-04 20.485 178,791 -620 0.39% 3,662,535
2013-03-01 2013-02-27 20.162 179,411 +18,599 0.39% 3,617,358
2013-02-26 2013-02-22 19.517 160,812 -917 0.35% 3,138,602
2013-02-20 2013-02-18 20.646 161,729 +1,141 0.35% 3,339,106
2013-02-08 2013-02-06 18.711 160,588 +669 0.35% 3,004,716
2013-02-05 2013-02-01 19.195 159,919 -248 0.35% 3,069,583
2013-02-04 2013-01-31 19.195 160,167 -669 0.35% 3,074,343
2013-01-25 2013-01-23 21.130 160,836 -100 0.35% 3,398,497
2013-01-23 2013-01-21 21.292 160,936 -12,771 0.35% 3,426,569
2013-01-22 2013-01-18 21.292 173,707 +6,200 0.38% 3,698,483
2013-01-11 2013-01-09 20.646 167,507 +1,488 0.36% 3,458,401
2013-01-09 2013-01-07 19.840 166,019 -5,878 0.36% 3,293,785
2013-01-08 2013-01-04 20.162 171,897 +744 0.37% 3,465,857
2013-01-07 2013-01-03 20.162 171,153 +620 0.37% 3,450,857
2013-01-04 2013-01-02 20.162 170,533 +496 0.37% 3,438,356
2013-01-03 2012-12-31 19.840 170,037 -1,240 0.37% 3,373,502
2012-12-28 2012-12-24 19.840 171,277 -148 0.37% 3,398,103
2012-12-27 2012-12-20 19.679 171,425 -1,860 0.37% 3,373,389
2012-12-21 2012-12-19 19.195 173,285 +49 0.38% 3,326,138
2012-12-14 2012-12-12 19.033 173,236 -1,860 0.37% 3,297,255
2012-12-13 2012-12-11 18.872 175,096 -1,860 0.38% 3,304,414
2012-12-12 2012-12-10 18.872 176,956 -6,596 0.38% 3,339,516
2012-12-06 2012-12-04 18.227 183,552 -12,399 0.40% 3,345,569
2012-11-30 2012-11-28 18.549 195,951 -1,860 0.42% 3,634,776
2012-11-29 2012-11-27 18.872 197,811 -3,993 0.43% 3,733,092
2012-11-27 2012-11-23 19.033 201,804 +1,860 0.44% 3,840,999
2012-11-26 2012-11-22 18.711 199,944 +3,695 0.43% 3,741,095
2012-11-22 2012-11-20 17.098 196,249 -3,100 0.42% 3,355,411
2012-11-19 2012-11-15 16.936 199,349 +1,563 0.43% 3,376,259
2012-11-16 2012-11-14 17.420 197,786 -7,266 0.43% 3,445,495
2012-11-15 2012-11-13 17.582 205,052 +620 0.44% 3,605,146
2012-11-14 2012-11-12 18.066 204,432 -6,200 0.44% 3,693,170
2012-11-09 2012-11-07 15.969 210,632 +5,629 0.46% 3,363,504
2012-11-08 2012-11-06 15.807 205,003 -620 0.44% 3,240,550
2012-11-05 2012-11-01 14.840 205,623 +2,480 0.45% 3,051,349
2012-11-01 2012-10-30 15.001 203,143 +3,546 0.44% 3,047,314
2012-10-30 2012-10-26 15.162 199,597 -99 0.43% 3,026,316
2012-10-22 2012-10-18 15.162 199,696 -223 0.43% 3,027,817
2012-10-12 2012-10-10 15.162 199,919 -3,100 0.43% 3,031,198
2012-10-11 2012-10-09 15.323 203,019 +3,100 0.44% 3,110,947
2012-09-21 2012-09-19 14.356 199,919 -248 0.43% 2,869,964
2012-09-20 2012-09-18 14.356 200,167 -496 0.43% 2,873,524
2012-08-29 2012-08-27 14.033 200,663 -2,182 0.43% 2,815,911
2012-08-24 2012-08-22 14.033 202,845 -3,100 0.44% 2,846,531
2012-08-20 2012-08-16 13.388 205,945 -248 0.45% 2,757,158
2012-08-10 2012-08-08 13.710 206,193 -4,092 0.45% 2,826,996
2012-08-09 2012-08-07 13.710 210,285 -297 0.46% 2,883,099
2012-08-08 2012-08-06 13.872 210,582 -174 0.46% 2,921,138
2012-08-03 2012-08-01 13.872 210,756 +1,488 0.46% 2,923,552
2012-07-27 2012-07-25 13.388 209,268 -546 0.45% 2,801,646
2012-07-26 2012-07-24 13.065 209,814 -2,480 0.45% 2,741,270
2012-07-17 2012-07-13 14.194 212,294 -620 0.46% 3,013,372
2012-07-11 2012-07-09 14.194 212,914 -297 0.46% 3,022,173
2012-07-06 2012-07-04 14.517 213,211 +1,141 0.46% 3,095,170
2012-07-05 2012-07-03 14.840 212,070 -3 0.46% 3,147,020
2012-07-03 2012-06-28 14.356 212,073 +1,860 0.46% 3,044,442
2012-06-27 2012-06-25 13.872 210,213 -298 0.45% 2,916,019
2012-06-25 2012-06-21 14.356 210,511 +1,240 0.46% 3,022,019
2012-06-11 2012-06-07 14.356 209,271 -1,736 0.45% 3,004,218
2012-06-08 2012-06-06 14.517 211,007 +18,599 0.46% 3,063,175
2012-06-07 2012-06-05 13.872 192,408 +1,240 0.42% 2,669,033
2012-06-01 2012-05-30 14.840 191,168 +670 0.41% 2,836,844
2012-05-31 2012-05-29 14.840 190,498 -1,860 0.41% 2,826,901
2012-05-14 2012-05-10 16.936 192,358 -1,860 0.42% 3,257,856
2012-05-10 2012-05-08 16.291 194,218 +1,860 0.42% 3,164,049
2012-05-03 2012-04-30 16.614 192,358 -12,400 0.42% 3,195,802
2012-05-02 2012-04-27 16.775 204,758 -1,140 0.44% 3,434,841
2012-04-27 2012-04-25 15.485 205,898 +1,860 0.45% 3,188,275
2012-04-23 2012-04-19 15.807 204,038 -1,116 0.44% 3,225,295
2012-04-19 2012-04-17 15.323 205,154 +1,240 0.44% 3,143,663
2012-04-18 2012-04-16 14.840 203,914 -6,200 0.44% 3,025,988
2012-04-16 2012-04-12 14.840 210,114 +1,116 0.45% 3,117,993
2012-04-13 2012-04-11 16.614 208,998 +1,215 0.45% 3,472,256
2012-04-11 2012-04-05 18.227 207,783 -595 0.45% 3,787,223
2012-04-02 2012-03-29 17.420 208,378 +1,141 0.45% 3,630,011
2012-03-28 2012-03-26 18.066 207,237 -6,200 0.45% 3,743,844
2012-03-23 2012-03-21 19.517 213,437 -620 0.46% 4,165,695
2012-03-22 2012-03-20 20.162 214,057 -620 0.47% 4,315,904
2012-03-21 2012-03-19 20.646 214,677 +1,860 0.47% 4,432,287
2012-03-20 2012-03-16 20.646 212,817 +917 0.46% 4,393,885
2012-03-13 2012-03-09 21.453 211,900 +2,852 0.46% 4,545,849
2012-03-12 2012-03-08 20.969 209,048 -620 0.45% 4,383,507
2012-03-09 2012-03-07 20.324 209,668 +961 0.46% 4,261,231
2012-03-07 2012-03-05 20.969 208,707 +1,240 0.45% 4,376,357
2012-02-29 2012-02-27 21.292 207,467 -6,199 0.45% 4,417,284
2012-02-27 2012-02-23 22.098 213,666 +322 0.46% 4,721,591
2012-02-24 2012-02-22 22.582 213,344 -4,340 0.46% 4,817,712
2012-02-23 2012-02-21 21.937 217,684 -7,935 0.47% 4,775,268
2012-02-22 2012-02-20 21.130 225,619 +496 0.49% 4,767,375
2012-02-21 2012-02-17 21.937 225,123 -1,116 0.49% 4,938,456
2012-02-20 2012-02-16 20.001 226,239 -12,400 0.49% 4,525,031
2012-02-17 2012-02-15 19.840 238,639 +2,480 0.52% 4,734,552
2012-02-14 2012-02-10 21.130 236,159 +2,926 0.51% 4,990,088
2012-02-09 2012-02-07 22.259 233,233 +6,026 0.51% 5,191,603
2012-02-08 2012-02-06 23.872 227,207 -124 0.49% 5,423,951
2012-02-07 2012-02-03 23.066 227,331 +1,538 0.49% 5,243,570
2012-02-06 2012-02-02 23.550 225,793 +11,159 0.49% 5,317,356
2012-02-03 2012-02-01 23.227 214,634 -6,646 0.47% 4,985,324
2012-02-02 2012-01-31 22.098 221,280 +719 0.48% 4,889,845
2012-02-01 2012-01-30 21.453 220,561 -991 0.48% 4,731,651
2012-01-31 2012-01-27 21.937 221,552 -620 0.48% 4,860,120
2012-01-30 2012-01-26 20.162 222,172 -19,666 0.48% 4,479,522
2012-01-27 2012-01-20 20.324 241,838 +1,042 0.53% 4,915,045
2012-01-26 2012-01-19 20.324 240,796 -2,877 0.52% 4,893,867
2012-01-20 2012-01-18 20.162 243,673 -6,894 0.53% 4,913,034
2012-01-17 2012-01-13 20.324 250,567 -1,364 0.55% 5,092,450
2012-01-16 2012-01-12 20.324 251,931 -6,199 0.55% 5,120,172
2012-01-12 2012-01-10 19.195 258,130 -1,860 0.56% 4,954,705
2012-01-11 2012-01-09 19.356 259,990 +2,728 0.57% 5,032,343
2012-01-10 2012-01-06 19.033 257,262 +1,859 0.56% 4,896,548
2012-01-04 2011-12-30 20.808 255,403 -1,611 0.56% 5,314,325
2012-01-03 2011-12-29 19.840 257,014 -3,100 0.56% 5,099,109
2011-12-30 2011-12-28 19.840 260,114 -21,972 0.57% 5,160,612
2011-12-29 2011-12-23 18.066 282,086 +521 0.61% 5,096,029
2011-12-28 2011-12-22 18.549 281,565 -1,141 0.61% 5,222,866
2011-12-22 2011-12-20 15.807 282,706 +496 0.62% 4,468,826
2011-12-20 2011-12-16 16.130 282,210 -421 0.61% 4,552,026
2011-12-07 2011-12-05 16.775 282,631 +421 0.62% 4,741,170
2011-11-24 2011-11-22 15.807 282,210 -18,599 0.61% 4,460,986
2011-11-23 2011-11-21 15.646 300,809 +323 0.65% 4,706,466
2011-11-21 2011-11-17 16.291 300,486 -1,364 0.65% 4,895,285
2011-11-18 2011-11-16 16.291 301,850 -670 0.66% 4,917,506
2011-11-16 2011-11-14 17.098 302,520 -3,100 0.66% 5,172,403
2011-11-15 2011-11-11 16.936 305,620 +1,141 0.67% 5,176,109
2011-11-14 2011-11-10 16.936 304,479 -3,621 0.66% 5,156,785
2011-11-11 2011-11-09 17.743 308,100 +620 0.67% 5,466,593
2011-11-10 2011-11-08 17.743 307,480 +670 0.67% 5,455,593
2011-11-08 2011-11-04 17.259 306,810 +124 0.67% 5,295,240
2011-11-07 2011-11-03 16.775 306,686 +9,250 0.67% 5,144,695
2011-11-03 2011-11-01 17.259 297,436 +74 0.65% 5,133,454
2011-10-28 2011-10-26 17.743 297,362 +496 0.65% 5,276,070
2011-10-27 2011-10-25 18.066 296,866 -620 0.65% 5,363,038
2011-10-26 2011-10-24 18.227 297,486 -521 0.65% 5,422,223
2011-10-24 2011-10-20 19.517 298,007 +7,812 0.65% 5,816,265
2011-10-20 2011-10-18 21.937 290,195 -496 0.63% 6,365,920
2011-10-19 2011-10-17 22.421 290,691 +2,306 0.63% 6,517,466
2011-10-18 2011-10-14 21.775 288,385 -6,621 0.63% 6,279,699
2011-10-17 2011-10-13 21.292 295,006 +4,687 0.64% 6,281,121
2011-10-14 2011-10-12 15.807 290,319 +620 0.63% 4,589,167
2011-10-11 2011-10-07 15.323 289,699 -2,430 0.63% 4,439,182
2011-10-10 2011-10-06 15.807 292,129 +1,140 0.64% 4,617,779
2011-10-07 2011-10-04 15.969 290,989 -570 0.63% 4,646,695
2011-10-04 2011-09-30 16.130 291,559 -719 0.63% 4,702,825
2011-10-03 2011-09-28 16.775 292,278 +620 0.64% 4,902,999
2011-09-30 2011-09-27 16.453 291,658 -1,389 0.63% 4,798,510
2011-09-27 2011-09-23 17.098 293,047 +620 0.64% 5,010,436
2011-09-23 2011-09-21 18.066 292,427 +248 0.64% 5,282,845
2011-09-22 2011-09-20 18.066 292,179 +11,978 0.64% 5,278,365
2011-09-15 2011-09-12 21.775 280,201 -2,480 0.61% 6,101,489
2011-09-05 2011-09-01 22.098 282,681 +3,621 0.62% 6,246,684
2011-09-02 2011-08-31 22.421 279,060 -2,257 0.61% 6,256,692
2011-09-01 2011-08-30 20.969 281,317 -620 0.61% 5,898,909
2011-08-31 2011-08-29 20.808 281,937 -620 0.61% 5,866,434
2011-08-30 2011-08-26 21.292 282,557 +198 0.61% 6,016,063
2011-08-29 2011-08-25 22.421 282,359 +50 0.61% 6,330,657
2011-08-25 2011-08-23 22.421 282,309 -3,100 0.61% 6,329,536
2011-08-24 2011-08-22 23.066 285,409 +1,116 0.62% 6,583,185
2011-08-23 2011-08-19 24.195 284,293 +1,141 0.62% 6,878,438
2011-08-22 2011-08-18 25.001 283,152 +297 0.62% 7,079,192
2011-08-19 2011-08-17 24.679 282,855 -967 0.62% 6,980,518
2011-08-18 2011-08-16 23.550 283,822 +3,720 0.62% 6,683,921
2011-08-17 2011-08-15 23.388 280,102 +372 0.61% 6,551,136
2011-08-16 2011-08-12 24.679 279,730 +7,390 0.61% 6,903,397
2011-08-15 2011-08-11 25.808 272,340 -670 0.59% 7,028,518
2011-08-12 2011-08-10 27.260 273,010 +819 0.59% 7,442,136
2011-08-11 2011-08-09 29.034 272,191 -1,116 0.59% 7,902,757
2011-08-10 2011-08-08 28.711 273,307 +545 0.59% 7,846,991
2011-08-08 2011-08-04 32.260 272,762 +670 0.59% 8,799,262
2011-08-05 2011-08-03 32.421 272,092 +347 0.59% 8,821,536
2011-08-04 2011-08-02 32.744 271,745 +620 0.59% 8,897,950
2011-08-03 2011-08-01 32.905 271,125 +992 0.59% 8,921,381
2011-08-02 2011-07-29 32.421 270,133 +397 0.59% 8,758,023
2011-08-01 2011-07-28 32.260 269,736 +74 0.59% 8,701,643
2011-07-29 2011-07-27 33.066 269,662 -1,066 0.59% 8,916,738
2011-07-28 2011-07-26 33.066 270,728 -447 0.59% 8,951,986
2011-07-26 2011-07-22 33.550 271,175 -595 0.59% 9,097,988
2011-07-22 2011-07-20 34.034 271,770 +3,720 0.59% 9,249,459
2011-07-18 2011-07-14 35.486 268,050 +372 0.58% 9,511,979
2011-07-15 2011-07-13 35.002 267,678 -297 0.58% 9,369,249
2011-07-14 2011-07-12 33.873 267,975 +248 0.58% 9,077,075
2011-07-13 2011-07-11 35.808 267,727 +1,859 0.58% 9,586,885
2011-07-12 2011-07-08 36.938 265,868 +174 0.58% 9,820,507
2011-07-11 2011-07-07 35.808 265,694 -595 0.58% 9,514,086
2011-07-08 2011-07-06 35.163 266,289 +397 0.58% 9,363,584
2011-07-06 2011-07-04 34.518 265,892 -10 0.58% 9,178,071
2011-06-30 2011-06-28 34.357 265,902 +744 0.58% 9,135,526
2011-06-28 2011-06-24 34.679 265,158 +571 0.58% 9,195,505
2011-06-24 2011-06-22 36.292 264,587 +248 0.58% 9,602,480
2011-06-22 2011-06-20 35.163 264,339 -224 0.58% 9,295,015
2011-06-20 2011-06-16 37.099 264,563 -7,042 0.58% 9,814,978
2011-06-16 2011-06-14 38.389 271,605 -25,419 0.59% 10,426,705
2011-06-15 2011-06-13 36.615 297,024 +74 0.65% 10,875,513
2011-06-14 2011-06-10 37.260 296,950 -3,471 0.65% 11,064,395
2011-06-13 2011-06-09 38.228 300,421 +1,860 0.65% 11,484,471
2011-06-10 2011-06-08 38.873 298,561 -323 0.65% 11,605,998
2011-06-09 2011-06-07 39.034 298,884 +323 0.65% 11,666,764
2011-06-02 2011-05-31 39.196 298,561 -124 0.65% 11,702,313
2011-06-01 2011-05-30 40.002 298,685 -1,488 0.65% 11,948,062
2011-05-30 2011-05-26 39.841 300,173 -571 0.65% 11,959,168
2011-05-27 2011-05-25 40.164 300,744 -2,306 0.66% 12,078,936
2011-05-26 2011-05-24 41.131 303,050 +1,240 0.66% 12,464,844
2011-05-24 2011-05-20 41.938 301,810 +2,133 0.66% 12,657,250
2011-05-23 2011-05-19 40.002 299,677 +7,613 0.65% 11,987,744
2011-05-20 2011-05-18 38.873 292,064 -149 0.64% 11,353,439
2011-05-19 2011-05-17 41.131 292,213 -1,339 0.64% 12,019,104
2011-05-18 2011-05-16 44.357 293,552 -8,630 0.64% 13,021,173
2011-05-17 2011-05-13 34.841 302,182 -794 0.66% 10,528,214
2011-05-13 2011-05-11 29.840 302,976 +1,240 0.66% 9,040,914
2011-05-12 2011-05-09 31.453 301,736 +124 0.66% 9,490,610
2011-05-11 2011-05-06 31.131 301,612 +298 0.66% 9,389,410
2011-05-09 2011-05-05 31.292 301,314 +248 0.66% 9,428,735
2011-05-06 2011-05-04 31.937 301,066 -620 0.66% 9,615,221
2011-05-05 2011-05-03 33.066 301,686 +10,688 0.66% 9,975,654
2011-05-04 2011-04-29 34.679 290,998 +2,133 0.63% 10,091,619
2011-04-29 2011-04-27 40.002 288,865 +397 0.63% 11,555,240
2011-04-28 2011-04-26 41.131 288,468 -868 0.63% 11,865,067
2011-04-26 2011-04-20 42.744 289,336 +1,190 0.63% 12,367,466
2011-04-21 2011-04-19 41.131 288,146 -21,401 0.63% 11,851,823
2011-04-18 2011-04-14 41.938 309,547 +620 0.67% 12,981,722
2011-04-14 2011-04-12 41.938 308,927 +74 0.67% 12,955,721
2011-04-13 2011-04-11 42.744 308,853 +1,364 0.67% 13,201,706
2011-04-11 2011-04-07 45.164 307,489 +372 0.67% 13,887,369
2011-04-08 2011-04-06 45.970 307,117 +124 0.67% 14,118,257
2011-04-07 2011-04-04 45.164 306,993 +298 0.67% 13,864,968
2011-04-06 2011-04-01 42.744 306,695 +2,355 0.67% 13,109,464
2011-04-04 2011-03-31 44.357 304,340 +174 0.66% 13,499,700
2011-04-01 2011-03-30 43.551 304,166 +372 0.66% 13,246,673
2011-03-30 2011-03-28 45.164 303,794 +620 0.66% 13,720,489
2011-03-28 2011-03-24 44.357 303,174 +3,645 0.66% 13,447,979
2011-03-24 2011-03-22 45.970 299,529 +1,860 0.65% 13,769,435
2011-03-23 2011-03-21 45.164 297,669 -347 0.65% 13,443,861
2011-03-21 2011-03-17 45.164 298,016 -2,480 0.65% 13,459,533
2011-03-18 2011-03-16 47.583 300,496 +174 0.65% 14,298,586
2011-03-17 2011-03-15 46.777 300,322 +2,207 0.65% 14,048,098
2011-03-16 2011-03-14 48.390 298,115 +2,368 0.65% 14,425,719
2011-03-15 2011-03-11 48.390 295,747 +4,290 0.64% 14,311,132
2011-03-14 2011-03-10 47.583 291,457 -124 0.63% 13,868,480
2011-03-11 2011-03-09 48.390 291,581 +2,902 0.64% 14,109,540
2011-03-10 2011-03-08 48.390 288,679 -1,563 0.63% 13,969,113
2011-03-09 2011-03-07 49.196 290,242 -7,935 0.63% 14,278,825
2011-03-07 2011-03-03 50.003 298,177 +2,653 0.65% 14,909,676
2011-03-04 2011-03-02 49.196 295,524 -248 0.64% 14,538,680
2011-03-03 2011-03-01 49.196 295,772 +248 0.64% 14,550,880
2011-03-02 2011-02-28 50.003 295,524 -2,975 0.64% 14,777,019
2011-03-01 2011-02-25 49.196 298,499 -323 0.65% 14,685,039
2011-02-28 2011-02-24 49.196 298,822 +1,463 0.65% 14,700,929
2011-02-24 2011-02-22 50.809 297,359 +422 0.65% 15,108,593
2011-02-18 2011-02-16 52.422 296,937 +694 0.65% 15,566,108
2011-02-17 2011-02-15 51.616 296,243 +3,050 0.65% 15,290,808
2011-02-16 2011-02-14 51.616 293,193 +50 0.64% 15,133,380
2011-02-14 2011-02-10 53.229 293,143 -620 0.64% 15,603,637
2011-02-11 2011-02-09 54.035 293,763 +546 0.64% 15,873,558
2011-02-09 2011-02-07 54.842 293,217 +4,761 0.64% 16,080,533
2011-02-08 2011-02-02 54.842 288,456 +1,240 0.63% 15,819,431
2011-02-07 2011-01-31 54.035 287,216 -26,386 0.63% 15,519,789
2011-02-01 2011-01-28 53.229 313,602 -570 0.68% 16,692,644
2011-01-31 2011-01-27 50.809 314,172 +1,116 0.68% 15,962,849
2011-01-28 2011-01-26 50.809 313,056 -3,720 0.68% 15,906,146
2011-01-27 2011-01-25 51.616 316,776 -1,240 0.69% 16,350,635
2011-01-26 2011-01-24 52.422 318,016 +496 0.69% 16,671,117
2011-01-25 2011-01-21 53.229 317,520 +570 0.69% 16,901,194
2011-01-24 2011-01-20 54.035 316,950 -1,153 0.69% 17,126,473
2011-01-20 2011-01-18 55.648 318,103 -248 0.69% 17,701,873
2011-01-19 2011-01-17 55.648 318,351 -1,835 0.69% 17,715,674
2011-01-18 2011-01-14 56.455 320,186 +967 0.70% 18,076,018
2011-01-17 2011-01-13 57.261 319,219 -446 0.70% 18,278,875
2011-01-14 2011-01-12 56.455 319,665 +1,240 0.70% 18,046,605
2011-01-13 2011-01-11 57.261 318,425 -1,439 0.69% 18,233,409
2011-01-11 2011-01-07 56.455 319,864 +620 0.70% 18,057,839
2011-01-10 2011-01-06 56.455 319,244 +992 0.70% 18,022,837
2011-01-07 2011-01-05 57.261 318,252 +4,935 0.69% 18,223,503
2011-01-06 2011-01-04 58.068 313,317 -1,041 0.68% 18,193,608
2011-01-05 2011-01-03 54.842 314,358 +99 0.69% 17,239,942
2011-01-04 2010-12-31 54.035 314,259 -1,215 0.68% 16,981,064
2010-12-30 2010-12-28 49.196 315,474 +744 0.69% 15,520,145
2010-12-29 2010-12-24 50.809 314,730 +198 0.69% 15,991,200
2010-12-28 2010-12-22 50.809 314,532 +1,389 0.69% 15,981,140
2010-12-23 2010-12-21 51.616 313,143 +50 0.68% 16,163,115
2010-12-22 2010-12-20 48.390 313,093 -224 0.68% 15,150,501
2010-12-21 2010-12-17 50.003 313,317 +744 0.68% 15,666,718
2010-12-17 2010-12-15 52.422 312,573 +50 0.68% 16,385,783
2010-12-16 2010-12-14 54.035 312,523 -794 0.68% 16,887,259
2010-12-15 2010-12-13 53.229 313,317 +620 0.68% 16,677,474
2010-12-14 2010-12-10 50.809 312,697 +645 0.68% 15,887,905
2010-12-13 2010-12-09 50.003 312,052 +992 0.68% 15,603,464
2010-12-10 2010-12-08 50.809 311,060 +3,720 0.68% 15,804,730
2010-12-08 2010-12-06 53.229 307,340 +3,224 0.67% 16,359,326
2010-12-07 2010-12-03 56.455 304,116 +21,078 0.66% 17,168,790
2010-12-06 2010-12-02 58.068 283,038 +1,538 0.62% 16,435,375
2010-12-03 2010-12-01 58.068 281,500 +8,655 0.61% 16,346,067
2010-12-02 2010-11-30 56.455 272,845 -1,166 0.59% 15,403,394
2010-12-01 2010-11-29 58.068 274,011 +199 0.60% 15,911,198
2010-11-30 2010-11-26 60.487 273,812 -2,307 0.60% 16,562,127
2010-11-29 2010-11-25 54.842 276,119 +7,861 0.60% 15,142,849
2010-11-26 2010-11-24 52.422 268,258 +620 0.58% 14,062,690
2010-11-25 2010-11-23 51.616 267,638 +248 0.58% 13,814,340
2010-11-24 2010-11-22 54.035 267,390 -768 0.58% 14,448,486
2010-11-23 2010-11-19 54.842 268,158 -918 0.58% 14,706,253
2010-11-22 2010-11-18 51.616 269,076 +1,240 0.59% 13,888,563
2010-11-19 2010-11-17 50.809 267,836 +74 0.58% 13,608,551
2010-11-18 2010-11-16 50.809 267,762 -620 0.58% 13,604,791
2010-11-17 2010-11-15 51.616 268,382 -124 0.58% 13,852,742
2010-11-16 2010-11-12 53.229 268,506 -496 0.59% 14,292,240
2010-11-15 2010-11-11 54.842 269,002 -6,150 0.59% 14,752,540
2010-11-12 2010-11-10 51.616 275,152 +447 0.60% 14,202,180
2010-11-11 2010-11-09 49.196 274,705 -23,633 0.60% 13,514,462
2010-11-10 2010-11-08 50.003 298,338 -31,346 0.65% 14,917,726
2010-11-09 2010-11-05 50.003 329,684 -620 0.72% 16,485,113
2010-11-08 2010-11-04 50.809 330,304 +828 0.72% 16,782,504
2010-11-05 2010-11-03 49.196 329,476 +105 0.72% 16,208,992
2010-11-03 2010-11-01 48.390 329,371 +620 0.72% 15,938,189
2010-11-02 2010-10-29 48.390 328,751 -4,142 0.72% 15,908,188
2010-11-01 2010-10-28 48.390 332,893 -1,909 0.73% 16,108,618
2010-10-29 2010-10-27 50.809 334,802 +1,761 0.73% 17,011,044
2010-10-28 2010-10-26 43.551 333,041 -496 0.73% 14,504,202
2010-10-25 2010-10-21 45.970 333,537 -75 0.73% 15,332,792
2010-10-20 2010-10-18 45.164 333,612 -992 0.73% 15,067,183
2010-10-19 2010-10-15 45.164 334,604 +223 0.73% 15,111,986
2010-10-18 2010-10-14 45.164 334,381 -545 0.73% 15,101,914
2010-10-15 2010-10-13 44.357 334,926 -149 0.73% 14,856,412
2010-10-14 2010-10-12 43.551 335,075 -620 0.73% 14,592,784
2010-10-13 2010-10-11 42.744 335,695 -5,902 0.73% 14,349,049
2010-10-12 2010-10-08 41.131 341,597 +719 0.74% 14,050,332
2010-10-11 2010-10-07 40.325 340,878 +1,984 0.74% 13,745,842
2010-10-08 2010-10-06 41.938 338,894 +1,860 0.74% 14,212,471
2010-10-07 2010-10-05 42.744 337,034 -9,994 0.73% 14,406,284
2010-10-06 2010-10-04 42.744 347,028 +372 0.76% 14,833,470
2010-10-05 2010-09-30 42.744 346,656 +620 0.76% 14,817,569
2010-09-29 2010-09-27 43.551 346,036 +744 0.75% 15,070,145
2010-09-28 2010-09-24 43.551 345,292 +1,240 0.75% 15,037,743
2010-09-27 2010-09-22 45.164 344,052 +124 0.75% 15,538,693
2010-09-24 2010-09-21 45.970 343,928 -6,200 0.75% 15,810,469
2010-09-17 2010-09-15 48.390 350,128 -620 0.76% 16,942,616
2010-09-08 2010-09-06 45.970 350,748 -56 0.76% 16,123,987
2010-09-03 2010-09-01 41.938 350,804 -148 0.76% 14,711,951
2010-09-02 2010-08-31 41.938 350,952 +1,860 0.76% 14,718,157
2010-08-31 2010-08-27 44.357 349,092 +1,240 0.76% 15,484,777
2010-08-30 2010-08-26 45.164 347,852 -152 0.76% 15,710,316
2010-08-24 2010-08-20 47.583 348,004 +620 0.76% 16,559,172
2010-08-18 2010-08-16 47.583 347,384 +124 0.76% 16,529,671
2010-08-16 2010-08-12 50.003 347,260 +496 0.76% 17,363,962
2010-08-13 2010-08-11 49.196 346,764 +917 0.76% 17,059,497
2010-08-12 2010-08-10 50.003 345,847 -74 0.75% 17,293,308
2010-08-11 2010-08-09 52.422 345,921 +6,199 0.75% 18,133,960
2010-08-05 2010-08-03 53.229 339,722 -694 0.74% 18,082,979
2010-08-04 2010-08-02 54.842 340,416 -1,661 0.74% 18,669,008
2010-08-02 2010-07-29 50.809 342,077 -2,108 0.75% 17,380,681
2010-07-30 2010-07-28 50.003 344,185 +198 0.75% 17,210,203
2010-07-29 2010-07-27 50.003 343,987 -992 0.75% 17,200,303
2010-07-28 2010-07-26 50.003 344,979 +2,480 0.75% 17,249,906
2010-07-27 2010-07-23 48.390 342,499 -1,042 0.75% 16,573,450
2010-07-22 2010-07-20 48.390 343,541 +348 0.75% 16,623,873
2010-07-21 2010-07-19 48.390 343,193 +1,041 0.75% 16,607,033
2010-07-20 2010-07-16 50.809 342,152 +209 0.75% 17,384,492
2010-07-19 2010-07-15 50.003 341,943 -1,042 0.75% 17,098,097
2010-07-16 2010-07-14 51.616 342,985 +472 0.75% 17,703,432
2010-07-14 2010-07-12 50.003 342,513 +1,041 0.75% 17,126,599
2010-07-08 2010-07-06 52.422 341,472 +744 0.74% 17,900,734
2010-07-06 2010-07-02 49.196 340,728 +992 0.74% 16,762,548
2010-07-05 2010-06-30 51.616 339,736 +248 0.74% 17,535,733
2010-07-02 2010-06-29 50.003 339,488 +1,042 0.74% 16,975,340
2010-06-30 2010-06-28 53.229 338,446 +620 0.74% 18,015,059
2010-06-24 2010-06-22 57.261 337,826 -1,687 0.74% 19,344,335
2010-06-22 2010-06-18 58.068 339,513 -620 0.74% 19,714,750
2010-06-21 2010-06-17 57.261 340,133 -620 0.74% 19,476,436
2010-06-18 2010-06-15 57.261 340,753 -1,116 0.74% 19,511,938
2010-06-17 2010-06-14 54.035 341,869 -27 0.74% 18,472,977
2010-06-15 2010-06-11 54.842 341,896 -1,736 0.75% 18,750,174
2010-06-14 2010-06-10 54.035 343,632 -397 0.75% 18,568,242
2010-06-11 2010-06-09 54.035 344,029 +124 0.75% 18,589,694
2010-06-10 2010-06-08 50.809 343,905 +1,736 0.75% 17,473,561
2010-06-09 2010-06-07 50.003 342,169 -1,835 0.75% 17,109,398
2010-06-08 2010-06-04 53.229 344,004 -3,497 0.75% 18,310,905
2010-06-07 2010-06-03 46.777 347,501 -620 0.76% 16,254,980
2010-06-04 2010-06-02 45.970 348,121 -545 0.76% 16,003,223
2010-06-03 2010-06-01 45.970 348,666 +3,571 0.76% 16,028,277
2010-06-02 2010-05-31 46.777 345,095 -546 0.75% 16,142,435
2010-06-01 2010-05-28 45.164 345,641 +694 0.75% 15,610,458
2010-05-31 2010-05-27 45.970 344,947 +744 0.75% 15,857,313
2010-05-28 2010-05-26 41.938 344,203 -124 0.75% 14,435,119
2010-05-27 2010-05-25 45.164 344,327 +3,770 0.75% 15,551,113
2010-05-26 2010-05-24 49.196 340,557 -620 0.74% 16,754,135
2010-05-25 2010-05-20 50.003 341,177 +1,612 0.74% 17,059,795
2010-05-24 2010-05-19 53.229 339,565 -968 0.74% 18,074,622
2010-05-20 2010-05-18 54.842 340,533 -496 0.74% 18,675,425
2010-05-19 2010-05-17 54.842 341,029 +1,116 0.74% 18,702,626
2010-05-17 2010-05-13 58.068 339,913 -1,190 0.74% 19,737,977
2010-05-14 2010-05-12 54.842 341,103 +967 0.74% 18,706,685
2010-05-13 2010-05-11 56.455 340,136 +347 0.74% 19,202,290
2010-05-12 2010-05-10 58.874 339,789 +1,736 0.74% 20,004,816
2010-05-11 2010-05-07 56.455 338,053 +2,480 0.74% 19,084,694
2010-05-10 2010-05-06 55.648 335,573 +3,968 0.73% 18,674,048
2010-05-06 2010-05-04 58.068 331,605 -546 0.72% 19,255,551
2010-05-04 2010-04-30 56.455 332,151 +2,207 0.72% 18,751,499
2010-05-03 2010-04-29 55.648 329,944 +717 0.72% 18,360,804
2010-04-30 2010-04-28 58.068 329,227 -2,778 0.72% 19,117,466
2010-04-29 2010-04-27 54.842 332,005 +620 0.72% 18,207,735
2010-04-28 2010-04-26 55.648 331,385 -298 0.72% 18,440,993
2010-04-21 2010-04-19 54.842 331,683 +447 0.72% 18,190,075
2010-04-20 2010-04-16 55.648 331,236 +1,984 0.72% 18,432,702
2010-04-19 2010-04-15 54.842 329,252 -620 0.72% 18,056,755
2010-04-16 2010-04-14 58.068 329,872 +1,884 0.72% 19,154,919
2010-04-15 2010-04-13 58.068 327,988 +620 0.71% 19,045,520
2010-04-14 2010-04-12 62.100 327,368 +2,059 0.71% 20,329,623
2010-04-13 2010-04-09 61.294 325,309 +7,043 0.71% 19,939,398
2010-04-12 2010-04-08 62.907 318,266 +9,349 0.69% 20,021,067
2010-04-09 2010-04-07 62.100 308,917 +93 0.67% 19,183,812
2010-04-08 2010-04-01 56.455 308,824 -2,111 0.67% 17,434,579
2010-03-30 2010-03-26 50.809 310,935 -1,563 0.68% 15,798,379
2010-03-29 2010-03-25 50.809 312,498 +893 0.68% 15,877,794
2010-03-26 2010-03-24 51.616 311,605 +620 0.68% 16,083,730
2010-03-25 2010-03-23 53.229 310,985 +446 0.68% 16,553,344
2010-03-22 2010-03-18 54.842 310,539 -161 0.68% 17,030,502
2010-03-19 2010-03-17 54.842 310,700 +1,156 0.68% 17,039,331
2010-03-18 2010-03-16 53.229 309,544 +248 0.67% 16,476,642
2010-03-17 2010-03-15 54.035 309,296 +571 0.67% 16,712,887
2010-03-16 2010-03-12 50.003 308,725 +892 0.67% 15,437,105
2010-03-12 2010-03-10 52.422 307,833 +620 0.67% 16,137,301
2010-03-11 2010-03-09 53.229 307,213 -84 0.67% 16,352,566
2010-03-08 2010-03-04 53.229 307,297 -248 0.67% 16,357,037
2010-03-05 2010-03-03 54.842 307,545 -743 0.67% 16,866,305
2010-03-04 2010-03-02 52.422 308,288 -836 0.67% 16,161,153
2010-03-03 2010-03-01 53.229 309,124 -298 0.67% 16,454,286
2010-03-01 2010-02-25 51.616 309,422 -12 0.67% 15,971,053
2010-02-25 2010-02-23 52.422 309,434 +118 0.67% 16,221,229
2010-02-24 2010-02-22 53.229 309,316 -800 0.67% 16,464,506
2010-02-23 2010-02-19 54.035 310,116 +2,554 0.68% 16,757,196
2010-02-22 2010-02-18 54.035 307,562 -56 0.67% 16,619,190
2010-02-19 2010-02-17 54.842 307,618 -406 0.67% 16,870,309
2010-02-18 2010-02-12 52.422 308,024 +75 0.67% 16,147,314
2010-02-17 2010-02-11 51.616 307,949 -39 0.67% 15,895,023
2010-02-11 2010-02-09 50.003 307,988 -503 0.67% 15,400,253
2010-02-10 2010-02-08 51.616 308,491 -83 0.67% 15,922,998
2010-02-09 2010-02-05 54.842 308,574 -223 0.67% 16,922,738
2010-02-08 2010-02-04 57.261 308,797 +1,318 0.67% 17,682,098
2010-02-05 2010-02-03 60.487 307,479 +1,240 0.67% 18,598,551
2010-02-04 2010-02-02 62.907 306,239 -3,149 0.67% 19,264,488
2010-02-03 2010-02-01 63.713 309,388 +12,573 0.67% 19,712,102
2010-02-01 2010-01-28 64.520 296,815 -1,215 0.65% 19,150,416
2010-01-29 2010-01-27 66.939 298,030 -3,720 0.65% 19,949,888
2010-01-28 2010-01-26 74.198 301,750 +471 0.66% 22,389,144
2010-01-27 2010-01-25 75.811 301,279 -322 0.66% 22,840,157
2010-01-25 2010-01-21 62.907 301,601 +446 0.66% 18,972,727
2010-01-22 2010-01-20 64.520 301,155 +496 0.66% 19,430,431
2010-01-21 2010-01-19 63.713 300,659 +744 0.66% 19,155,949
2010-01-19 2010-01-15 64.520 299,915 -1,165 0.65% 19,350,427
2010-01-18 2010-01-14 61.294 301,080 +124 0.66% 18,454,313
2010-01-15 2010-01-13 58.874 300,956 +1,240 0.66% 17,718,553
2010-01-12 2010-01-08 55.648 299,716 -248 0.65% 16,678,669
2010-01-11 2010-01-07 55.648 299,964 -372 0.65% 16,692,470
2010-01-04 2009-12-29 53.229 300,336 +1,240 0.65% 15,986,511
2009-12-22 2009-12-18 52.422 299,096 -620 0.65% 15,679,288
2009-12-21 2009-12-17 54.842 299,716 -372 0.65% 16,436,949
2009-12-18 2009-12-16 56.455 300,088 -50 0.65% 16,941,390
2009-12-14 2009-12-10 59.681 300,138 +719 0.65% 17,912,454
2009-12-11 2009-12-09 60.487 299,419 -669 0.65% 18,111,024
2009-12-09 2009-12-07 62.907 300,088 +124 0.65% 18,877,549
2009-12-08 2009-12-04 64.520 299,964 +372 0.65% 19,353,588
2009-12-07 2009-12-03 68.552 299,592 -1,191 0.65% 20,537,686
2009-12-03 2009-12-01 57.261 300,783 +1,141 0.66% 17,223,207
2009-12-02 2009-11-30 56.455 299,642 -1,141 0.65% 16,916,211
2009-12-01 2009-11-27 56.455 300,783 +1,240 0.66% 16,980,626
2009-11-27 2009-11-25 60.487 299,543 +992 0.65% 18,118,524
2009-11-25 2009-11-23 62.907 298,551 +323 0.65% 18,780,861
2009-11-24 2009-11-20 60.487 298,228 -620 0.65% 18,038,983
2009-11-20 2009-11-18 61.294 298,848 -992 0.65% 18,317,505
2009-11-19 2009-11-17 58.068 299,840 -918 0.65% 17,411,029
2009-11-17 2009-11-13 52.422 300,758 +918 0.66% 15,766,414
2009-11-12 2009-11-10 50.809 299,840 +620 0.65% 15,234,650
2009-10-27 2009-10-22 54.842 299,220 +992 0.65% 16,409,748
2009-10-16 2009-10-14 55.648 298,228 -992 0.65% 16,595,865
2009-10-08 2009-10-06 50.003 299,220 -422 0.65% 14,961,829
2009-10-07 2009-10-05 51.616 299,642 +422 0.65% 15,466,250
2009-09-11 2009-09-09 50.003 299,220 +868 0.65% 14,961,829
2009-09-07 2009-09-03 50.003 298,352 -620 0.65% 14,918,427
2009-08-11 2009-08-07 59.681 298,972 -1,240 0.65% 17,842,866
2009-08-06 2009-08-04 60.487 300,212 -25 0.65% 18,158,990
2009-08-03 2009-07-30 62.100 300,237 +50 0.65% 18,644,782
2009-07-30 2009-07-28 60.487 300,187 -199 0.65% 18,157,478
2009-07-16 2009-07-14 62.907 300,386 -25 0.65% 18,896,295
2009-07-15 2009-07-13 61.294 300,411 -124 0.65% 18,413,307
2009-07-09 2009-07-07 60.487 300,535 -74 0.65% 18,178,527
2009-07-08 2009-07-06 63.713 300,609 +868 0.66% 19,152,764
2009-07-07 2009-07-03 61.294 299,741 -1,587 0.65% 18,372,240
2009-07-06 2009-07-02 47.583 301,328 -1,116 0.66% 14,338,175
2009-07-02 2009-06-29 48.390 302,444 -248 0.66% 14,635,198
2009-06-30 2009-06-26 48.390 302,692 -1,240 0.66% 14,647,199
2009-06-29 2009-06-25 48.390 303,932 -1,389 0.66% 14,707,202
2009-06-17 2009-06-15 49.196 305,321 +1,240 0.67% 15,020,656
2009-06-15 2009-06-11 51.616 304,081 -248 0.66% 15,695,373
2009-06-12 2009-06-10 50.809 304,329 +124 0.66% 15,462,733
2009-06-09 2009-06-05 54.035 304,205 +50 0.66% 16,437,794
2009-06-08 2009-06-04 55.648 304,155 +2,033 0.66% 16,925,692
2009-06-02 2009-05-29 54.842 302,122 -124 0.66% 16,568,899
2009-06-01 2009-05-27 53.229 302,246 +1,116 0.66% 16,088,178
2009-05-29 2009-05-26 57.261 301,130 -3,348 0.66% 17,243,076
2009-05-26 2009-05-22 49.196 304,478 +1,885 0.66% 14,979,183
2009-05-25 2009-05-21 45.164 302,593 -669 0.66% 13,666,247
2009-05-18 2009-05-14 38.873 303,262 +1,388 0.66% 11,788,741
2009-05-15 2009-05-13 39.518 301,874 -1,240 0.66% 11,929,553
2009-05-13 2009-05-11 38.228 303,114 -843 0.66% 11,587,419
2009-05-11 2009-05-07 35.486 303,957 +843 0.66% 10,786,169
2009-05-05 2009-04-30 33.550 303,114 +1,612 0.66% 10,169,549
2009-04-14 2009-04-08 35.325 301,502 +1,240 0.66% 10,650,419
2009-03-23 2009-03-19 23.066 300,262 -744 0.65% 6,925,781
2009-02-23 2009-02-19 23.711 301,006 -1,860 0.66% 7,137,151
2009-01-09 2009-01-07 20.646 302,866 +1,860 0.66% 6,253,064
2008-12-01 2008-11-27 20.162 301,006 +744 0.66% 6,069,006
2008-11-10 2008-11-06 23.550 300,262 -372 0.65% 7,071,078
2008-10-28 2008-10-24 15.485 300,634 +2,133 0.66% 4,655,236
2008-10-27 2008-10-23 16.130 298,501 +843 0.65% 4,814,799
2008-10-23 2008-10-21 22.743 297,658 -347 0.65% 6,769,694
2008-10-16 2008-10-14 27.905 298,005 +372 0.65% 8,315,762
2008-10-15 2008-10-13 27.421 297,633 +744 0.65% 8,161,357
2008-08-13 2008-08-11 59.681 296,889 -620 0.65% 17,718,551
2008-08-12 2008-08-08 66.133 297,509 -25 0.65% 19,675,072
2008-08-05 2008-08-01 62.100 297,534 -248 0.65% 18,476,925
2008-07-30 2008-07-28 58.068 297,782 -595 0.65% 17,291,526
2008-07-29 2008-07-25 56.455 298,377 +669 0.65% 16,844,796
2008-07-25 2008-07-23 49.196 297,708 -371 0.65% 14,646,124
2008-07-23 2008-07-21 47.583 298,079 -596 0.65% 14,183,577
2008-07-16 2008-07-14 48.390 298,675 -868 0.65% 14,452,817
2008-07-11 2008-07-09 43.551 299,543 -545 0.65% 13,045,337
2008-07-10 2008-07-08 43.551 300,088 +248 0.65% 13,069,072
2008-07-02 2008-06-27 45.164 299,840 +496 0.65% 13,541,912
2008-06-04 2008-06-02 57.261 299,344 -75 0.65% 17,140,808
2008-06-03 2008-05-30 59.681 299,419 +124 0.65% 17,869,543
2008-05-29 2008-05-27 56.455 299,295 +124 0.65% 16,896,622
2008-05-27 2008-05-23 58.874 299,171 +496 0.65% 17,613,462
2008-05-23 2008-05-21 60.487 298,675 +620 0.65% 18,066,021
2008-05-15 2008-05-13 55.648 298,055 -1,537 0.65% 16,586,237
2008-05-13 2008-05-08 64.520 299,592 -422 0.65% 19,329,587
2008-05-09 2008-05-07 62.100 300,014 -967 0.65% 18,630,934
2008-05-08 2008-05-06 62.907 300,981 +1,339 0.66% 18,933,725
2008-05-06 2008-05-02 58.068 299,642 -173 0.65% 17,399,532
2008-05-05 2008-04-30 57.261 299,815 +148 0.65% 17,167,778
2008-05-02 2008-04-29 53.229 299,667 +447 0.65% 15,950,901
2008-04-28 2008-04-24 53.229 299,220 +322 0.64% 15,927,108
2008-04-25 2008-04-23 51.616 298,898 -1,240 0.64% 15,427,848
2008-04-23 2008-04-21 58.068 300,138 +744 0.65% 17,428,333
2008-04-21 2008-04-17 58.874 299,394 +248 0.64% 17,626,591
2008-04-15 2008-04-11 61.294 299,146 +248 0.64% 18,335,771
2008-04-11 2008-04-09 62.907 298,898 +248 0.64% 18,802,690
2008-04-09 2008-04-07 64.520 298,650 +124 0.64% 19,268,809
2008-04-07 2008-04-02 62.907 298,526 +744 0.64% 18,779,289
2008-04-02 2008-03-31 70.165 297,782 +422 0.64% 20,893,927
2008-03-28 2008-03-26 64.520 297,360 +620 0.63% 19,185,579
2008-03-25 2008-03-19 60.487 296,740 +198 0.63% 17,948,978
2008-03-20 2008-03-18 60.487 296,542 -248 0.63% 17,937,002
2008-03-19 2008-03-17 62.907 296,790 +1,389 0.63% 18,670,083
2008-03-10 2008-03-06 78.230 295,401 +149 0.63% 23,109,262
2008-03-07 2008-03-05 73.391 295,252 +124 0.63% 21,668,888
2008-03-06 2008-03-04 73.391 295,128 +372 0.63% 21,659,787
2008-03-05 2008-03-03 76.617 294,756 -447 0.63% 22,583,364
2008-03-04 2008-02-29 79.843 295,203 -124 0.63% 23,569,932
2008-03-03 2008-02-28 76.617 295,327 +496 0.63% 22,627,112
2008-02-29 2008-02-27 75.004 294,831 -769 0.63% 22,113,550
2008-02-27 2008-02-25 70.165 295,600 -2,132 0.63% 20,740,826
2008-02-26 2008-02-22 67.746 297,732 -1,116 0.63% 20,170,059
2008-02-25 2008-02-21 66.133 298,848 +2,802 0.63% 19,763,624
2008-02-22 2008-02-20 72.585 296,046 -620 0.63% 21,488,400
2008-02-21 2008-02-19 64.520 296,666 +1,860 0.63% 19,140,802
2008-02-19 2008-02-15 68.552 294,806 -1,562 0.63% 20,209,595
2008-02-18 2008-02-14 66.939 296,368 +1,240 0.63% 19,838,635
2008-02-05 2008-02-01 82.263 295,128 +1,438 0.63% 24,278,003
2008-02-04 2008-01-31 76.617 293,690 -298 0.62% 22,501,690
2008-01-31 2008-01-29 93.554 293,988 +744 0.62% 27,503,627
2008-01-30 2008-01-28 95.167 293,244 +223 0.62% 27,907,024
2008-01-23 2008-01-21 88.715 293,021 +1,290 0.62% 25,995,239
2008-01-17 2008-01-15 103.232 291,731 +372 0.61% 30,115,836
2008-01-16 2008-01-14 124.200 291,359 +322 0.61% 36,186,913
2008-01-15 2008-01-11 132.265 291,037 +372 0.61% 38,494,123
2008-01-14 2008-01-10 130.652 290,665 -744 0.61% 37,976,080
2008-01-04 2008-01-02 153.234 291,409 +75 0.61% 44,653,853
2008-01-03 2007-12-31 156.460 291,334 -1,339 0.61% 45,582,200
2008-01-02 2007-12-27 143.556 292,673 -2,158 0.62% 42,015,065
2007-12-28 2007-12-24 146.782 294,831 -372 0.62% 43,275,980
2007-12-19 2007-12-17 130.652 295,203 +744 0.62% 38,568,980
2007-12-18 2007-12-14 133.878 294,459 -322 0.62% 39,421,695
2007-12-17 2007-12-13 137.104 294,781 +942 0.62% 40,415,763
2007-12-14 2007-12-12 141.943 293,839 +719 0.62% 41,708,491
2007-12-12 2007-12-10 156.460 293,120 -248 0.62% 45,861,638
2007-12-11 2007-12-07 153.234 293,368 +1,240 0.62% 44,954,039
2007-12-10 2007-12-06 161.299 292,128 +620 0.62% 47,120,030
2007-12-07 2007-12-05 162.912 291,508 +174 0.61% 47,490,225
2007-12-05 2007-12-03 170.977 291,334 +397 0.61% 49,811,476
2007-11-26 2007-11-22 161.299 290,937 +223 0.61% 46,927,922
2007-11-22 2007-11-20 161.299 290,714 -620 0.61% 46,891,953
2007-11-20 2007-11-16 158.073 291,334 +620 0.61% 46,052,119
2007-11-16 2007-11-14 166.138 290,714 -1,364 0.61% 48,298,711
2007-11-14 2007-11-12 151.621 292,078 +25 0.62% 44,285,247
2007-11-12 2007-11-08 154.847 292,053 -620 0.62% 45,223,615
2007-11-09 2007-11-07 156.460 292,673 +1,512 0.62% 45,791,700
2007-11-08 2007-11-06 153.234 291,161 +843 0.61% 44,615,851
2007-11-07 2007-11-05 158.073 290,318 +174 0.61% 45,891,517
2007-11-06 2007-11-02 169.364 290,144 +694 0.61% 49,140,013
2007-11-05 2007-11-01 180.655 289,450 -620 0.61% 52,290,639
2007-11-02 2007-10-31 179.042 290,070 +868 0.61% 51,934,764
2007-11-01 2007-10-30 182.268 289,202 +496 0.61% 52,712,317
2007-10-30 2007-10-26 179.042 288,706 +744 0.62% 51,690,551
2007-10-29 2007-10-25 188.720 287,962 -620 0.62% 54,344,227
2007-10-26 2007-10-24 187.107 288,582 -545 0.62% 53,995,753
2007-10-25 2007-10-23 185.494 289,127 -4,166 0.62% 53,631,366
2007-10-24 2007-10-22 177.429 293,293 +1,463 0.63% 52,038,738
2007-10-23 2007-10-18 185.494 291,830 +173 0.63% 54,132,757
2007-10-22 2007-10-17 185.494 291,657 -3,298 0.63% 54,100,667
2007-10-18 2007-10-16 174.203 294,955 -942 0.63% 51,382,105
2007-10-17 2007-10-15 179.042 295,897 +1,587 0.63% 52,978,043
2007-10-16 2007-10-12 187.107 294,310 -25 0.63% 55,067,502
2007-10-15 2007-10-11 185.494 294,335 -967 0.63% 54,597,420
2007-10-11 2007-10-09 150.008 295,302 +198 0.63% 44,297,754
2007-10-08 2007-10-04 146.782 295,104 -248 0.63% 43,316,051
2007-10-05 2007-10-03 148.395 295,352 -620 0.63% 43,828,854
2007-10-03 2007-09-28 143.556 295,972 -446 0.63% 42,488,657
2007-09-28 2007-09-25 125.813 296,418 +570 0.64% 37,293,363
2007-09-27 2007-09-24 138.717 295,848 -99 0.63% 41,039,254
2007-09-20 2007-09-18 143.556 295,947 +620 0.63% 42,485,068
2007-09-19 2007-09-17 146.782 295,327 -99 0.63% 43,348,784
2007-09-18 2007-09-14 153.234 295,426 -818 0.63% 45,269,395
2007-09-12 2007-09-10 137.104 296,244 +1,016 0.64% 40,616,347
2007-09-11 2007-09-07 138.717 295,228 +744 0.63% 40,953,250
2007-09-07 2007-09-05 138.717 294,484 -124 0.63% 40,850,044
2007-09-06 2007-09-04 143.556 294,608 +2,083 0.63% 42,292,846
2007-09-04 2007-08-31 161.299 292,525 +620 0.63% 47,184,066
2007-09-03 2007-08-30 146.782 291,905 +496 0.63% 42,846,495
2007-08-31 2007-08-29 141.943 291,409 -818 0.63% 41,363,569
2007-08-30 2007-08-28 148.395 292,227 +1,562 0.63% 43,365,119
2007-08-29 2007-08-27 156.460 290,665 -744 0.62% 45,477,528
2007-08-28 2007-08-24 141.943 291,409 +323 0.63% 41,363,569
2007-08-24 2007-08-22 140.330 291,086 -50 0.62% 40,848,202
2007-08-23 2007-08-21 140.330 291,136 -1,389 0.62% 40,855,218
2007-08-22 2007-08-20 143.556 292,525 +219,431 0.63% 41,993,818
2007-08-08 2007-08-06 161.299 73,094 -219,282 0.16% 11,790,008
2007-08-03 2007-08-01 173.397 292,376 +149 0.63% 50,697,034
2007-08-02 2007-07-31 176.219 292,227 -794 0.63% 51,496,078
2007-08-01 2007-07-30 179.849 293,021 +248 0.63% 52,699,438
2007-07-31 2007-07-27 185.897 292,773 +1,352 0.63% 54,425,738
2007-07-27 2007-07-25 188.317 291,421 +496 0.63% 54,879,495
2007-07-26 2007-07-24 183.478 290,925 +545 0.63% 53,378,310
2007-07-25 2007-07-23 183.478 290,380 +3,076 0.63% 53,278,315
2007-07-24 2007-07-20 185.091 287,304 +2,430 0.62% 53,177,356
2007-07-23 2007-07-19 187.914 284,874 +4,960 0.62% 53,531,709
2007-07-20 2007-07-18 197.592 279,914 -1,736 0.60% 55,308,653
2007-07-19 2007-07-17 201.624 281,650 -6,894 0.61% 56,787,420
2007-07-18 2007-07-16 181.462 288,544 -695 0.62% 52,359,675
2007-07-17 2007-07-13 181.462 289,239 -248 0.62% 52,485,791
2007-07-16 2007-07-12 170.977 289,487 -248 0.62% 49,495,681
2007-07-13 2007-07-11 162.509 289,735 +1,240 0.63% 47,084,546
2007-07-11 2007-07-09 172.590 288,495 -2,976 0.62% 49,791,412
2007-07-10 2007-07-06 177.429 291,471 +1,141 0.63% 51,715,462
2007-07-09 2007-07-05 159.686 290,330 +1,240 0.63% 46,361,714
2007-07-06 2007-07-04 157.267 289,090 +2,480 0.62% 45,464,253
2007-07-05 2007-07-03 165.735 286,610 -18,004 0.62% 47,501,305
2007-07-04 2007-06-29 143.153 304,614 -5,952 0.66% 43,606,436
2007-07-03 2007-06-28 133.475 310,566 -25,046 0.67% 41,452,839
2007-06-29 2007-06-27 129.846 335,612 -496 0.73% 43,577,843
2007-06-28 2007-06-26 130.249 336,108 -298 0.73% 43,777,782
2007-06-27 2007-06-25 128.233 336,406 -1,438 0.73% 43,138,321
2007-06-26 2007-06-22 127.426 337,844 0.73% 43,050,250

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top