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: CHINA MERCHANTS BANK CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.375 1,295,060 +0 0.84% 485,648
2025-10-13 2025-10-09 0.380 1,295,060 +0 0.84% 492,123
2025-10-10 2025-10-08 0.380 1,295,060 +0 0.84% 492,123
2025-10-09 2025-10-06 0.380 1,295,060 +0 0.84% 492,123
2025-10-08 2025-10-03 0.370 1,295,060 +0 0.84% 479,172
2025-10-06 2025-10-02 0.375 1,295,060 +0 0.84% 485,648
2025-10-03 2025-09-30 0.345 1,295,060 +0 0.84% 446,796
2025-10-02 2025-09-29 0.345 1,295,060 +0 0.84% 446,796
2025-09-30 2025-09-26 0.360 1,295,060 +0 0.84% 466,222
2025-09-29 2025-09-25 0.390 1,295,060 +0 0.84% 505,073
2025-09-26 2025-09-24 0.420 1,295,060 +40,000 0.84% 543,925
2025-09-25 2025-09-23 0.430 1,255,060 -40,000 0.81% 539,676
2025-09-18 2025-09-16 0.405 1,295,060 +50,000 0.84% 524,499
2025-09-17 2025-09-15 0.425 1,245,060 +30,000 0.81% 529,150
2025-09-16 2025-09-12 0.365 1,215,060 +40,000 0.79% 443,497
2025-07-30 2025-07-28 0.370 1,175,060 -2,000 0.76% 434,772
2025-07-28 2025-07-24 0.335 1,177,060 -7,500 0.76% 394,315
2025-07-22 2025-07-18 0.365 1,184,560 -10,000 0.77% 432,364
2025-06-17 2025-06-13 0.550 1,194,560 +10,000 0.77% 657,008
2025-05-23 2025-05-21 0.187 1,184,560 -1,900 0.77% 221,513
2025-05-13 2025-05-09 0.192 1,186,460 -2,400 0.77% 227,800
2025-01-02 2024-12-27 0.166 1,188,860 -500 0.77% 197,351
2024-12-02 2024-11-28 0.170 1,189,360 -200 0.77% 202,191
2024-10-23 2024-10-21 0.275 1,189,560 -80,000 0.77% 327,129
2024-10-04 2024-10-02 0.280 1,269,560 -10,000 0.82% 355,477
2023-08-25 2023-08-23 0.600 1,279,560 -300 0.83% 767,736
2023-08-08 2023-08-04 0.610 1,279,860 -600 0.83% 780,715
2023-06-14 2023-06-12 0.630 1,280,460 +20,000 0.83% 806,690
2023-01-30 2023-01-26 0.950 1,260,460 -1,000 0.82% 1,197,437
2023-01-19 2023-01-17 0.920 1,261,460 -1,000 0.82% 1,160,543
2023-01-18 2023-01-16 0.880 1,262,460 -20,000 0.82% 1,110,965
2023-01-06 2023-01-04 0.880 1,282,460 -10,000 0.83% 1,128,565
2022-12-22 2022-12-20 0.800 1,292,460 -7,000 0.84% 1,033,968
2022-12-14 2022-12-12 0.920 1,299,460 +10,000 0.84% 1,195,503
2022-12-13 2022-12-09 0.980 1,289,460 +1,000 0.84% 1,263,671
2022-12-12 2022-12-08 1.120 1,288,460 +7,000 0.83% 1,443,075
2022-11-24 2022-11-22 0.800 1,281,460 -500 0.83% 1,025,168
2022-10-26 2022-10-24 0.720 1,281,960 +9,500 0.83% 923,011
2022-09-08 2022-09-06 0.940 1,272,460 +1,500 0.82% 1,196,112
2022-08-18 2022-08-16 0.980 1,270,960 +10,000 0.82% 1,245,541
2022-08-11 2022-08-09 1.000 1,260,960 -14,500 0.82% 1,260,960
2022-08-10 2022-08-08 1.020 1,275,460 +14,500 0.83% 1,300,969
2022-08-04 2022-08-02 1.060 1,260,960 -4,000 0.82% 1,336,618
2022-08-02 2022-07-29 1.140 1,264,960 -5,500 0.82% 1,442,054
2022-07-13 2022-07-11 1.260 1,270,460 -16,000 0.82% 1,600,780
2022-06-23 2022-06-21 1.380 1,286,460 -100 0.83% 1,775,315
2022-06-22 2022-06-20 1.440 1,286,560 +12,000 0.83% 1,852,646
2022-06-01 2022-05-30 1.460 1,274,560 -10,000 0.83% 1,860,858
2022-05-30 2022-05-26 1.440 1,284,560 -5,000 0.83% 1,849,766
2022-05-17 2022-05-13 1.280 1,289,560 +15,000 0.84% 1,650,637
2022-05-13 2022-05-11 1.360 1,274,560 -2,500 0.83% 1,733,402
2022-05-12 2022-05-10 1.360 1,277,060 +1,000 0.83% 1,736,802
2022-05-06 2022-05-04 1.420 1,276,060 +15,000 0.83% 1,812,005
2022-03-17 2022-03-15 1.260 1,261,060 +2,500 0.82% 1,588,936
2021-12-23 2021-12-21 1.900 1,258,560 +8,500 0.82% 2,391,264
2021-12-22 2021-12-20 1.820 1,250,060 -500 0.81% 2,275,109
2021-10-12 2021-10-08 1.960 1,250,560 -60,000 0.81% 2,451,098
2021-09-07 2021-09-03 2.200 1,310,560 -3,000 0.85% 2,883,232
2021-08-20 2021-08-18 2.300 1,313,560 -20,000 0.85% 3,021,188
2021-07-19 2021-07-15 2.540 1,333,560 +8,000 0.86% 3,387,242
2021-07-13 2021-07-09 2.340 1,325,560 -4,500 0.86% 3,101,810
2021-07-08 2021-07-06 2.300 1,330,060 -500 0.86% 3,059,138
2021-07-06 2021-07-02 2.240 1,330,560 +5,000 0.86% 2,980,454
2021-06-16 2021-06-11 2.480 1,325,560 -1,000 0.86% 3,287,389
2021-06-11 2021-06-09 2.720 1,326,560 +475,980 0.86% 3,608,243
2021-06-07 2021-06-03 2.420 850,580 -100 1.65% 2,058,404
2021-06-01 2021-05-28 2.140 850,680 -3,000 1.65% 1,820,455
2021-05-28 2021-05-26 2.140 853,680 +87,000 1.66% 1,826,875
2021-05-27 2021-05-25 2.160 766,680 +341,500 1.49% 1,656,029
2021-05-13 2021-05-11 2.240 425,180 -6,000 0.83% 952,403
2021-05-12 2021-05-10 2.141 431,180 -92,396 0.84% 923,232
2021-03-31 2021-03-29 1.894 523,576 +1,215 0.84% 991,715
2021-03-01 2021-02-25 2.355 522,361 -4,250 0.84% 1,230,314
2021-02-25 2021-02-23 2.471 526,611 -1,822 0.84% 1,301,039
2021-02-23 2021-02-19 2.849 528,433 -4,250 0.85% 1,505,723
2021-02-22 2021-02-18 2.833 532,683 +24,286 0.85% 1,509,060
2021-01-20 2021-01-18 3.162 508,397 -5,464 0.81% 1,607,731
2021-01-11 2021-01-07 3.080 513,861 -122 0.82% 1,582,692
2021-01-07 2021-01-05 3.311 513,983 -4,857 0.82% 1,701,586
2021-01-04 2020-12-29 2.882 518,840 -243 0.83% 1,495,480
2020-12-10 2020-12-08 2.767 519,083 +4,250 0.83% 1,436,333
2020-12-09 2020-12-07 2.734 514,833 +3,036 0.82% 1,407,614
2020-12-08 2020-12-04 2.767 511,797 +21,250 0.82% 1,416,172
2020-12-07 2020-12-03 2.833 490,547 +1,821 0.78% 1,389,691
2020-11-27 2020-11-25 3.080 488,726 +4,250 0.78% 1,505,276
2020-11-06 2020-11-04 2.718 484,476 +4,250 0.78% 1,316,635
2020-11-04 2020-11-02 2.718 480,226 -485 0.77% 1,305,085
2020-10-22 2020-10-20 2.685 480,711 +4,857 0.77% 1,290,568
2020-10-15 2020-10-12 2.784 475,854 -607 0.76% 1,324,554
2020-09-18 2020-09-16 2.965 476,461 -3,643 0.76% 1,412,567
2020-09-09 2020-09-07 2.981 480,104 -2,429 0.77% 1,431,275
2020-08-11 2020-08-07 3.212 482,533 -607 0.77% 1,549,782
2020-07-31 2020-07-29 2.948 483,140 -364 0.77% 1,424,410
2020-07-28 2020-07-24 3.080 483,504 -607 0.77% 1,489,192
2020-07-21 2020-07-17 3.261 484,111 -1,215 0.77% 1,578,771
2020-07-15 2020-07-13 3.459 485,326 -12,143 0.78% 1,678,657
2020-06-15 2020-06-11 3.541 497,469 +4,250 0.80% 1,761,626
2020-06-09 2020-06-05 3.706 493,219 -4,250 0.79% 1,827,812
2020-06-05 2020-06-03 3.393 497,469 +2,429 0.80% 1,687,883
2020-06-04 2020-06-02 3.393 495,040 +1,821 0.79% 1,679,642
2020-05-26 2020-05-22 3.492 493,219 -27,321 0.79% 1,722,205
2020-05-25 2020-05-21 3.805 520,540 +17,607 0.83% 1,980,502
2020-05-22 2020-05-20 3.278 502,933 -8,500 0.80% 1,648,437
2020-05-21 2020-05-19 3.953 511,433 +9,107 0.82% 2,021,665
2020-05-13 2020-05-11 1.976 502,326 +8,500 0.80% 992,833
2020-04-23 2020-04-21 1.878 493,826 -12,264 0.79% 927,231
2020-04-16 2020-04-14 2.256 506,090 +2,429 0.81% 1,141,977
2019-11-14 2019-11-12 3.755 503,661 +10,928 0.81% 1,891,395
2019-11-13 2019-11-11 3.821 492,733 -2,428 0.79% 1,882,820
2019-11-12 2019-11-08 4.035 495,161 -18,215 0.79% 1,998,120
2019-11-11 2019-11-07 4.447 513,376 +20,643 0.82% 2,283,013
2019-11-08 2019-11-06 3.673 492,733 -3,643 0.79% 1,809,779
2019-11-07 2019-11-05 3.459 496,376 +2,429 0.79% 1,716,877
2019-10-25 2019-10-23 3.376 493,947 -1,214 0.80% 1,667,798
2019-10-24 2019-10-22 3.442 495,161 +7,285 0.80% 1,704,519
2019-10-16 2019-10-14 3.722 487,876 +1,215 0.79% 1,816,047
2019-10-03 2019-09-30 4.035 486,661 -1,215 0.79% 1,963,820
2019-09-20 2019-09-18 4.694 487,876 -6,071 0.80% 2,290,147
2019-09-19 2019-09-17 4.118 493,947 +12,143 0.81% 2,033,899
2019-08-08 2019-08-06 3.871 481,804 -243 0.79% 1,864,865
2019-06-27 2019-06-25 4.941 482,047 -1,214 0.80% 2,381,879
2019-06-25 2019-06-21 4.941 483,261 -3,400 0.80% 2,387,878
2019-06-17 2019-06-13 5.106 486,661 -365 0.81% 2,484,834
2019-05-28 2019-05-24 5.929 487,026 +1,215 0.81% 2,887,778
2019-05-09 2019-05-07 6.588 485,811 -6,193 0.81% 3,200,637
2019-05-08 2019-05-06 6.753 492,004 -6,922 0.82% 3,322,474
2019-05-03 2019-04-30 7.906 498,926 -4,857 0.83% 3,944,450
2019-04-30 2019-04-26 8.400 503,783 -121 0.84% 4,231,777
2019-04-26 2019-04-24 8.729 503,904 -122 0.84% 4,398,786
2019-04-25 2019-04-23 10.047 504,026 -27,078 0.84% 5,063,979
2019-04-11 2019-04-09 12.518 531,104 +1,214 0.88% 6,648,172
2019-03-08 2019-03-06 14.659 529,890 -1,821 0.89% 7,767,564
2019-03-07 2019-03-05 15.647 531,711 +1,214 0.89% 8,319,713
2019-02-28 2019-02-26 15.976 530,497 +607 0.89% 8,475,470
2019-02-22 2019-02-20 14.329 529,890 -607 0.89% 7,593,012
2019-02-20 2019-02-18 13.012 530,497 +7,043 0.89% 6,902,702
2019-01-23 2019-01-21 13.012 523,454 +1,943 0.88% 6,811,060
2019-01-04 2019-01-02 13.176 521,511 +2,064 0.88% 6,871,674
2018-12-21 2018-12-19 13.506 519,447 -486 0.88% 7,015,590
2018-12-18 2018-12-14 13.671 519,933 +607 0.88% 7,107,790
2018-12-12 2018-12-10 13.671 519,326 -364 0.88% 7,099,492
2018-12-07 2018-12-05 13.835 519,690 -243 0.88% 7,190,064
2018-11-02 2018-10-31 13.835 519,933 -3,643 0.88% 7,193,426
2018-10-25 2018-10-23 14.165 523,576 +2,429 0.88% 7,416,300
2018-10-12 2018-10-10 15.318 521,147 -364 0.88% 7,982,746
2018-09-17 2018-09-13 18.941 521,511 -122 0.88% 9,878,032
2018-09-05 2018-09-03 19.765 521,633 +243 0.88% 10,309,923
2018-08-15 2018-08-13 22.565 521,390 -607 0.88% 11,765,012
2018-07-31 2018-07-27 21.412 521,997 +3,764 0.88% 11,176,877
2018-07-30 2018-07-26 21.412 518,233 +1,822 0.87% 11,096,283
2018-07-20 2018-07-18 21.412 516,411 -486 0.87% 11,057,271
2018-07-17 2018-07-13 22.071 516,897 +31,207 0.87% 11,408,221
2018-07-11 2018-07-09 21.741 485,690 -31,571 0.82% 10,559,472
2018-07-09 2018-07-05 20.918 517,261 +1,578 0.87% 10,819,883
2018-06-28 2018-06-26 20.424 515,683 -243 0.87% 10,532,067
2018-06-26 2018-06-22 21.906 515,926 +1,093 0.87% 11,301,814
2018-06-21 2018-06-19 22.235 514,833 +42,743 0.87% 11,447,463
2018-06-20 2018-06-15 23.718 472,090 +128,593 0.80% 11,196,864
2018-06-14 2018-06-12 23.059 343,497 -122 0.58% 7,920,637
2018-06-13 2018-06-11 23.059 343,619 -1,214 0.58% 7,923,450
2018-05-25 2018-05-23 23.388 344,833 -486 0.58% 8,065,035
2018-05-03 2018-04-30 23.388 345,319 -24 0.58% 8,076,402
2018-04-23 2018-04-19 21.412 345,343 +607 0.65% 7,394,403
2018-04-20 2018-04-18 21.412 344,736 +1,457 0.65% 7,381,406
2018-04-03 2018-03-28 24.212 343,279 -607 0.65% 8,311,390
2018-03-28 2018-03-26 25.035 343,886 -1,457 0.66% 8,609,287
2018-03-21 2018-03-19 27.671 345,343 -243 0.66% 9,555,844
2018-03-16 2018-03-14 28.000 345,586 -1,821 0.66% 9,676,408
2018-03-15 2018-03-13 28.165 347,407 +121 0.66% 9,784,616
2018-03-01 2018-02-27 29.318 347,286 +607 0.66% 10,181,608
2018-02-21 2018-02-15 28.165 346,679 +608 0.67% 9,764,112
2018-02-14 2018-02-12 26.518 346,071 +607 0.67% 9,176,989
2018-02-13 2018-02-09 26.353 345,464 +1,821 0.67% 9,103,992
2018-02-08 2018-02-06 26.518 343,643 +31,693 0.66% 9,112,604
2018-02-06 2018-02-02 29.647 311,950 -10,079 0.60% 9,248,400
2018-02-01 2018-01-30 28.988 322,029 -12,142 0.62% 9,335,052
2018-01-30 2018-01-26 30.306 334,171 +18,942 0.64% 10,127,347
2018-01-26 2018-01-24 28.988 315,229 -3,157 0.61% 9,137,932
2018-01-09 2018-01-05 28.000 318,386 -11,535 0.61% 8,914,808
2018-01-08 2018-01-04 28.329 329,921 -608 0.64% 9,346,468
2018-01-04 2018-01-02 25.200 330,529 +8,015 0.64% 8,329,331
2017-12-28 2017-12-22 25.365 322,514 +5,343 0.62% 8,180,473
2017-12-18 2017-12-14 25.694 317,171 +1,821 0.61% 8,149,429
2017-12-14 2017-12-12 23.224 315,350 +121 0.61% 7,323,540
2017-12-12 2017-12-08 23.059 315,229 +122 0.61% 7,268,810
2017-12-11 2017-12-07 22.894 315,107 -2,550 0.61% 7,214,097
2017-12-08 2017-12-06 23.059 317,657 -243 0.61% 7,324,797
2017-12-05 2017-12-01 24.871 317,900 +3,036 0.61% 7,906,360
2017-11-22 2017-11-20 27.671 314,864 -607 0.61% 8,712,472
2017-11-10 2017-11-08 30.635 315,471 +121 0.61% 9,664,547
2017-11-09 2017-11-07 30.800 315,350 +607 0.61% 9,712,780
2017-11-02 2017-10-31 32.282 314,743 -1,457 0.61% 10,160,645
2017-11-01 2017-10-30 32.447 316,200 +121 0.61% 10,259,760
2017-10-31 2017-10-27 33.106 316,079 -364 0.61% 10,464,074
2017-10-30 2017-10-26 32.282 316,443 -4,007 0.61% 10,215,525
2017-10-27 2017-10-25 33.435 320,450 -18,457 0.62% 10,714,340
2017-10-26 2017-10-24 33.435 338,907 +121 0.65% 11,331,455
2017-10-25 2017-10-23 34.424 338,786 -15,178 0.65% 11,662,210
2017-10-23 2017-10-19 34.424 353,964 +1,821 0.68% 12,184,690
2017-10-19 2017-10-17 37.059 352,143 -728 0.68% 13,050,005
2017-10-18 2017-10-16 33.435 352,871 +607 0.68% 11,798,346
2017-10-09 2017-10-04 33.435 352,264 -729 0.68% 11,778,050
2017-09-27 2017-09-25 30.306 352,993 +6,314 0.68% 10,697,764
2017-09-26 2017-09-22 31.624 346,679 +5,100 0.67% 10,963,214
2017-09-22 2017-09-20 30.635 341,579 -5,342 0.66% 10,464,373
2017-09-21 2017-09-19 31.624 346,921 -1,093 0.67% 10,970,866
2017-09-20 2017-09-18 31.624 348,014 +1,335 0.67% 11,005,431
2017-09-19 2017-09-15 33.929 346,679 +3,400 0.67% 11,762,615
2017-09-18 2017-09-14 33.600 343,279 +2,793 0.66% 11,534,174
2017-09-15 2017-09-13 33.600 340,486 +972 0.66% 11,440,330
2017-09-14 2017-09-12 33.600 339,514 -3,643 0.65% 11,407,670
2017-09-13 2017-09-11 30.635 343,157 +6,557 0.66% 10,512,716
2017-09-12 2017-09-08 33.600 336,600 +7,164 0.65% 11,309,760
2017-09-11 2017-09-07 34.588 329,436 -1,214 0.63% 11,394,610
2017-09-08 2017-09-06 31.624 330,650 +2,671 0.64% 10,456,320
2017-09-06 2017-09-04 27.176 327,979 -1,457 0.63% 8,913,312
2017-09-05 2017-09-01 28.329 329,436 -607 0.63% 9,332,728
2017-08-31 2017-08-29 23.882 330,043 -121 0.64% 7,882,203
2017-08-25 2017-08-22 23.553 330,164 +1,457 0.64% 7,776,333
2017-08-24 2017-08-21 22.894 328,707 +607 0.63% 7,525,457
2017-08-17 2017-08-15 22.894 328,100 -2,429 0.63% 7,511,560
2017-08-14 2017-08-10 24.047 330,529 +608 0.64% 7,948,250
2017-08-10 2017-08-08 25.200 329,921 -608 0.64% 8,314,009
2017-08-09 2017-08-07 26.353 330,529 -3,278 0.64% 8,710,411
2017-08-08 2017-08-04 24.706 333,807 +607 0.64% 8,246,996
2017-08-04 2017-08-02 23.059 333,200 +121 0.64% 7,683,200
2017-08-02 2017-07-31 24.376 333,079 +1,822 0.64% 8,119,290
2017-08-01 2017-07-28 24.212 331,257 -9,107 0.64% 8,020,317
2017-07-26 2017-07-24 26.188 340,364 +2,550 0.66% 8,913,533
2017-07-25 2017-07-21 25.365 337,814 -2,550 0.65% 8,568,553
2017-07-24 2017-07-20 25.365 340,364 +3,643 0.66% 8,633,233
2017-07-21 2017-07-19 24.212 336,721 -850 0.65% 8,152,610
2017-07-19 2017-07-17 20.588 337,571 -4,372 0.65% 6,949,991
2017-07-13 2017-07-11 22.071 341,943 +364 0.66% 7,546,883
2017-07-04 2017-06-30 22.565 341,579 -1,942 0.66% 7,707,630
2017-07-03 2017-06-29 22.565 343,521 +3,157 0.66% 7,751,450
2017-06-30 2017-06-28 22.894 340,364 -10,322 0.66% 7,792,333
2017-06-26 2017-06-22 25.035 350,686 +6,072 0.68% 8,779,527
2017-06-23 2017-06-21 24.871 344,614 -243 0.66% 8,570,753
2017-06-22 2017-06-20 25.365 344,857 +971 0.66% 8,747,196
2017-06-15 2017-06-13 28.165 343,886 +1,215 0.66% 9,685,448
2017-06-14 2017-06-12 28.165 342,671 -3,158 0.66% 9,651,228
2017-06-12 2017-06-08 28.988 345,829 -121 0.67% 10,024,972
2017-06-09 2017-06-07 28.329 345,950 +121 0.67% 9,800,560
2017-05-31 2017-05-26 30.635 345,829 +3,036 0.67% 10,594,573
2017-05-29 2017-05-25 31.788 342,793 +1,822 0.66% 10,896,785
2017-05-26 2017-05-24 33.106 340,971 -2,915 0.66% 11,288,146
2017-05-25 2017-05-23 32.776 343,886 +3,157 0.66% 11,271,369
2017-05-23 2017-05-19 29.318 340,729 -3,642 0.66% 9,989,373
2017-05-22 2017-05-18 28.988 344,371 -972 0.66% 9,982,708
2017-05-19 2017-05-17 28.824 345,343 -3,764 0.66% 9,954,004
2017-05-18 2017-05-16 32.118 349,107 -2,429 0.67% 11,212,495
2017-05-17 2017-05-15 32.941 351,536 +1,700 0.68% 11,580,009
2017-05-16 2017-05-12 33.929 349,836 +15,057 0.67% 11,869,730
2017-05-10 2017-05-08 37.718 334,779 +7,650 0.64% 12,627,076
2017-04-24 2017-04-20 40.518 327,129 -1,214 0.63% 13,254,497
2017-04-19 2017-04-13 42.000 328,343 -364 0.63% 13,790,406
2017-04-18 2017-04-12 42.000 328,707 -364 0.63% 13,805,694
2017-04-13 2017-04-11 42.000 329,071 +242 0.63% 13,820,982
2017-04-11 2017-04-07 42.000 328,829 +122 0.63% 13,810,818
2017-04-10 2017-04-06 40.847 328,707 +121 0.63% 13,426,714
2017-04-07 2017-04-05 40.518 328,586 -243 0.63% 13,313,532
2017-04-05 2017-03-31 38.212 328,829 +365 0.63% 12,565,136
2017-04-03 2017-03-30 38.047 328,464 +2,550 0.63% 12,497,089
2017-03-29 2017-03-27 38.706 325,914 +243 0.63% 12,614,789
2017-03-28 2017-03-24 39.529 325,671 +1,214 0.63% 12,873,583
2017-03-27 2017-03-23 40.024 324,457 -1,822 0.62% 12,985,914
2017-03-23 2017-03-21 39.859 326,279 +608 0.63% 13,005,097
2017-03-22 2017-03-20 39.200 325,671 +121 0.63% 12,766,303
2017-03-21 2017-03-17 38.871 325,550 +243 0.63% 12,654,320
2017-03-20 2017-03-16 39.200 325,307 +1,214 0.63% 12,752,034
2017-03-16 2017-03-14 38.706 324,093 +364 0.62% 12,544,306
2017-03-14 2017-03-10 41.012 323,729 +1,943 0.62% 13,276,698
2017-03-10 2017-03-08 41.176 321,786 +3,279 0.62% 13,250,012
2017-03-08 2017-03-06 42.000 318,507 -607 0.61% 13,377,294
2017-03-07 2017-03-03 41.176 319,114 -1,093 0.61% 13,139,988
2017-03-06 2017-03-02 42.824 320,207 +4,857 0.62% 13,712,394
2017-03-03 2017-03-01 42.824 315,350 +1,700 0.61% 13,504,400
2017-03-02 2017-02-28 43.647 313,650 +607 0.60% 13,689,900
2017-02-23 2017-02-21 43.647 313,043 +607 0.60% 13,663,406
2017-02-22 2017-02-20 43.647 312,436 +1,215 0.60% 13,636,912
2017-02-20 2017-02-16 44.471 311,221 +2,914 0.60% 13,840,181
2017-02-17 2017-02-15 44.471 308,307 +1,214 0.59% 13,710,594
2017-02-15 2017-02-13 46.118 307,093 +122 0.59% 14,162,407
2017-02-14 2017-02-10 46.941 306,971 +3,278 0.59% 14,409,580
2017-02-13 2017-02-09 47.765 303,693 +122 0.58% 14,505,807
2017-02-10 2017-02-08 47.765 303,571 -122 0.58% 14,499,980
2017-02-09 2017-02-07 46.941 303,693 -1,821 0.58% 14,255,707
2017-02-08 2017-02-06 48.588 305,514 +13,600 0.59% 14,844,386
2017-02-02 2017-01-27 43.647 291,914 +121 0.56% 12,741,188
2017-02-01 2017-01-25 43.647 291,793 +1,457 0.56% 12,735,906
2017-01-24 2017-01-20 42.824 290,336 +1,822 0.56% 12,433,212
2017-01-12 2017-01-10 45.294 288,514 -122 0.56% 13,067,987
2017-01-11 2017-01-09 44.471 288,636 -12,871 0.56% 12,835,813
2017-01-03 2016-12-29 41.176 301,507 +1,214 0.58% 12,414,994
2016-12-28 2016-12-22 41.176 300,293 +243 0.58% 12,365,006
2016-12-23 2016-12-21 41.176 300,050 +1,214 0.58% 12,355,000
2016-12-22 2016-12-20 41.176 298,836 +365 0.58% 12,305,012
2016-12-19 2016-12-15 42.824 298,471 +607 0.57% 12,781,582
2016-12-15 2016-12-13 43.647 297,864 +12,750 0.57% 13,000,888
2016-12-14 2016-12-12 43.647 285,114 +1,457 0.55% 12,444,388
2016-12-07 2016-12-05 47.765 283,657 +728 0.55% 13,548,793
2016-12-06 2016-12-02 46.941 282,929 +1,458 0.54% 13,281,020
2016-12-01 2016-11-29 44.471 281,471 +485 0.54% 12,517,181
2016-11-15 2016-11-11 42.824 280,986 -44,928 0.54% 12,032,812
2016-11-11 2016-11-09 44.471 325,914 +607 0.63% 14,493,587
2016-11-10 2016-11-08 42.000 325,307 +1,336 0.63% 13,662,894
2016-11-09 2016-11-07 49.412 323,971 -7,408 0.62% 16,007,979
2016-11-07 2016-11-03 51.882 331,379 -6,678 0.64% 17,192,722
2016-11-04 2016-11-02 52.706 338,057 +6,557 0.65% 17,817,592
2016-11-03 2016-11-01 51.059 331,500 +243 0.64% 16,926,000
2016-10-31 2016-10-27 52.706 331,257 -607 0.64% 17,459,192
2016-10-28 2016-10-26 53.529 331,864 -607 0.64% 17,764,485
2016-10-26 2016-10-24 56.000 332,471 +364 0.64% 18,618,376
2016-10-24 2016-10-19 53.529 332,107 +728 0.64% 17,777,492
2016-10-19 2016-10-17 54.353 331,379 -3,764 0.64% 18,011,423
2016-10-18 2016-10-14 55.176 335,143 -607 0.65% 18,492,008
2016-10-14 2016-10-12 55.176 335,750 -1,093 0.65% 18,525,500
2016-10-13 2016-10-11 57.647 336,843 -1,336 0.65% 19,418,008
2016-10-12 2016-10-07 52.706 338,179 -4,007 0.65% 17,824,023
2016-10-07 2016-10-05 56.000 342,186 -4,007 0.66% 19,162,416
2016-10-06 2016-10-04 47.765 346,193 -2,307 0.67% 16,535,807
2016-09-28 2016-09-26 43.647 348,500 -2,914 0.67% 15,211,000
2016-09-27 2016-09-23 44.471 351,414 -1,215 0.68% 15,627,587
2016-09-26 2016-09-22 45.294 352,629 -3,764 0.68% 15,972,019
2016-09-23 2016-09-21 44.471 356,393 +243 0.69% 15,849,006
2016-09-15 2016-09-13 40.518 356,150 +364 0.69% 14,430,360
2016-09-13 2016-09-09 42.824 355,786 -1,214 0.68% 15,236,012
2016-09-09 2016-09-07 42.000 357,000 -607 0.69% 14,994,000
2016-09-08 2016-09-06 42.824 357,607 +9,836 0.69% 15,313,994
2016-09-06 2016-09-02 37.882 347,771 -850 0.67% 13,174,384
2016-08-29 2016-08-25 41.176 348,621 +607 0.67% 14,354,982
2016-08-18 2016-08-16 42.824 348,014 +728 0.67% 14,903,188
2016-08-17 2016-08-15 42.824 347,286 -3,035 0.67% 14,872,012
2016-08-11 2016-08-09 42.000 350,321 +2,550 0.67% 14,713,482
2016-08-09 2016-08-05 42.000 347,771 +1,092 0.67% 14,606,382
2016-08-08 2016-08-04 42.000 346,679 +608 0.67% 14,560,518
2016-08-05 2016-08-03 39.859 346,071 -1,943 0.67% 13,793,983
2016-08-04 2016-08-01 40.188 348,014 -607 0.67% 13,986,069
2016-08-03 2016-07-29 42.000 348,621 -486 0.67% 14,642,082
2016-07-27 2016-07-25 43.647 349,107 -972 0.67% 15,237,494
2016-07-26 2016-07-22 43.647 350,079 +608 0.67% 15,279,919
2016-07-25 2016-07-21 44.471 349,471 +971 0.67% 15,541,181
2016-07-22 2016-07-20 43.647 348,500 +121 0.67% 15,211,000
2016-07-20 2016-07-18 42.824 348,379 +486 0.67% 14,918,818
2016-06-28 2016-06-24 44.471 347,893 -1,214 0.67% 15,471,006
2016-06-24 2016-06-22 46.941 349,107 -243 0.67% 16,387,493
2016-06-20 2016-06-16 46.941 349,350 +1,821 0.67% 16,398,900
2016-06-17 2016-06-15 47.765 347,529 +486 0.67% 16,599,620
2016-06-15 2016-06-13 46.118 347,043 +2,186 0.67% 16,004,807
2016-06-10 2016-06-07 49.412 344,857 +2,307 0.66% 17,039,993
2016-05-31 2016-05-27 49.412 342,550 -364 0.66% 16,926,000
2016-05-05 2016-05-03 51.882 342,914 +243 0.66% 17,791,185
2016-05-04 2016-04-29 52.706 342,671 +242 0.66% 18,060,777
2016-04-26 2016-04-22 52.706 342,429 +850 0.66% 18,048,023
2016-04-25 2016-04-21 53.529 341,579 +3,036 0.66% 18,284,523
2016-04-22 2016-04-20 52.706 338,543 -728 0.65% 17,843,208
2016-04-21 2016-04-19 54.353 339,271 -6,072 0.65% 18,440,377
2016-04-20 2016-04-18 55.176 345,343 +850 0.67% 19,054,808
2016-04-06 2016-04-01 50.235 344,493 +850 0.67% 17,305,707
2016-04-05 2016-03-31 51.882 343,643 +850 0.66% 17,829,007
2016-04-01 2016-03-30 51.059 342,793 +364 0.66% 17,502,607
2016-03-31 2016-03-29 50.235 342,429 -2,064 0.66% 17,202,022
2016-03-29 2016-03-23 46.941 344,493 +850 0.67% 16,170,907
2016-03-24 2016-03-22 47.765 343,643 +364 0.66% 16,414,007
2016-03-22 2016-03-18 47.765 343,279 +243 0.66% 16,396,620
2016-03-21 2016-03-17 46.941 343,036 -121 0.66% 16,102,513
2016-03-17 2016-03-15 50.235 343,157 +5,343 0.66% 17,238,593
2016-03-16 2016-03-14 51.882 337,814 -243 0.65% 17,526,585
2016-03-15 2016-03-11 49.412 338,057 +1,700 0.65% 16,703,993
2016-03-10 2016-03-08 46.118 336,357 +364 0.65% 15,511,993
2016-03-09 2016-03-07 46.941 335,993 -121 0.65% 15,771,907
2016-03-04 2016-03-02 42.000 336,114 +121 0.65% 14,116,788
2016-03-01 2016-02-26 40.518 335,993 -1,821 0.65% 13,613,646
2016-02-29 2016-02-25 40.188 337,814 -1,579 0.65% 13,576,149
2016-02-26 2016-02-24 41.176 339,393 +243 0.66% 13,975,006
2016-02-23 2016-02-19 40.682 339,150 +364 0.65% 13,797,420
2016-02-19 2016-02-17 39.200 338,786 +1,215 0.65% 13,280,411
2016-02-18 2016-02-16 38.376 337,571 -1,458 0.65% 12,954,784
2016-02-17 2016-02-15 38.706 339,029 +1,700 0.65% 13,122,417
2016-02-15 2016-02-11 40.353 337,329 +608 0.65% 13,612,217
2016-02-12 2016-02-05 42.000 336,721 +485 0.65% 14,142,282
2016-02-11 2016-02-04 43.647 336,236 -2,064 0.65% 14,675,712
2016-02-04 2016-02-02 44.471 338,300 +364 0.65% 15,044,400
2016-02-03 2016-02-01 44.471 337,936 +2,186 0.65% 15,028,213
2016-02-02 2016-01-29 43.647 335,750 +243 0.65% 14,654,500
2016-02-01 2016-01-28 42.000 335,507 +1,214 0.65% 14,091,294
2016-01-29 2016-01-27 42.000 334,293 +486 0.65% 14,040,306
2016-01-28 2016-01-26 42.000 333,807 +1,214 0.64% 14,019,894
2016-01-27 2016-01-25 43.647 332,593 +1,943 0.64% 14,516,706
2016-01-26 2016-01-22 42.000 330,650 +1,214 0.64% 13,887,300
2016-01-25 2016-01-21 39.529 329,436 +486 0.64% 13,022,411
2016-01-22 2016-01-20 42.824 328,950 +607 0.64% 14,086,800
2016-01-19 2016-01-15 46.941 328,343 +243 0.63% 15,412,807
2016-01-15 2016-01-13 49.412 328,100 +364 0.63% 16,212,000
2016-01-14 2016-01-12 48.588 327,736 +1,215 0.63% 15,924,114
2016-01-13 2016-01-11 49.412 326,521 +5,342 0.63% 16,133,979
2016-01-12 2016-01-08 52.706 321,179 +10,443 0.62% 16,928,023
2016-01-07 2016-01-05 56.824 310,736 -850 0.60% 17,657,116
2016-01-05 2015-12-31 60.118 311,586 -850 0.60% 18,731,817
2015-12-30 2015-12-28 60.941 312,436 -4,007 0.60% 19,040,217
2015-12-23 2015-12-21 55.176 316,443 +1,822 0.61% 17,460,208
2015-12-18 2015-12-16 57.647 314,621 +242 0.61% 18,136,975
2015-12-16 2015-12-14 54.353 314,379 +365 0.61% 17,087,423
2015-12-15 2015-12-11 55.176 314,014 +3,278 0.61% 17,326,184
2015-12-14 2015-12-10 56.000 310,736 +365 0.60% 17,401,216
2015-12-11 2015-12-09 58.471 310,371 -850 0.60% 18,147,575
2015-12-07 2015-12-03 60.118 311,221 +364 0.60% 18,709,874
2015-12-04 2015-12-02 60.941 310,857 +364 0.60% 18,943,991
2015-12-03 2015-12-01 61.765 310,493 -728 0.60% 19,177,509
2015-12-01 2015-11-27 60.118 311,221 +485 0.60% 18,709,874
2015-11-30 2015-11-26 61.765 310,736 +3,765 0.60% 19,192,518
2015-11-27 2015-11-25 62.588 306,971 +485 0.59% 19,212,773
2015-11-26 2015-11-24 63.412 306,486 +850 0.59% 19,434,818
2015-11-25 2015-11-23 64.235 305,636 +607 0.59% 19,632,618
2015-11-24 2015-11-20 64.235 305,029 +729 0.59% 19,593,628
2015-11-19 2015-11-17 65.882 304,300 +607 0.59% 20,048,000
2015-11-18 2015-11-16 65.059 303,693 +1,579 0.59% 19,757,909
2015-11-17 2015-11-13 67.529 302,114 +728 0.58% 20,401,581
2015-11-13 2015-11-11 69.176 301,386 -364 0.58% 20,848,820
2015-11-12 2015-11-10 69.176 301,750 +1,700 0.58% 20,874,000
2015-11-11 2015-11-09 69.176 300,050 +364 0.58% 20,756,400
2015-11-10 2015-11-06 69.176 299,686 +1,215 0.58% 20,731,220
2015-11-09 2015-11-05 70.000 298,471 +971 0.58% 20,892,970
2015-11-06 2015-11-04 68.353 297,500 +2,429 0.57% 20,335,000
2015-11-03 2015-10-30 70.000 295,071 -1,943 0.57% 20,654,970
2015-10-30 2015-10-28 73.294 297,014 -2,915 0.57% 21,769,379
2015-10-29 2015-10-27 65.059 299,929 -121 0.58% 19,513,028
2015-10-27 2015-10-23 65.059 300,050 +364 0.58% 19,520,900
2015-10-26 2015-10-22 65.059 299,686 +12,143 0.58% 19,497,219
2015-10-20 2015-10-16 67.529 287,543 -243 0.56% 19,417,610
2015-10-19 2015-10-15 70.000 287,786 +4,493 0.56% 20,145,020
2015-10-16 2015-10-14 60.941 283,293 +4,857 0.55% 17,264,209
2015-10-15 2015-10-13 61.765 278,436 -364 0.54% 17,197,518
2015-10-13 2015-10-09 61.765 278,800 +121 0.54% 17,220,000
2015-10-09 2015-10-07 61.765 278,679 +122 0.54% 17,212,526
2015-09-29 2015-09-24 57.647 278,557 +121 0.54% 16,057,992
2015-09-22 2015-09-18 58.471 278,436 +3,036 0.54% 16,280,317
2015-09-09 2015-09-07 47.765 275,400 -243 0.53% 13,154,400
2015-09-07 2015-09-02 50.235 275,643 +122 0.53% 13,847,007
2015-09-01 2015-08-28 52.706 275,521 +121 0.53% 14,521,577
2015-08-31 2015-08-27 52.706 275,400 -486 0.53% 14,515,200
2015-08-28 2015-08-26 48.588 275,886 +365 0.53% 13,404,814
2015-08-27 2015-08-25 48.588 275,521 +3,278 0.53% 13,387,079
2015-08-26 2015-08-24 47.765 272,243 +52,700 0.53% 13,003,607
2015-08-25 2015-08-21 52.706 219,543 +1,579 0.42% 11,571,208
2015-08-21 2015-08-19 57.647 217,964 +6,071 0.42% 12,564,984
2015-08-19 2015-08-17 60.941 211,893 -6,071 0.41% 12,913,009
2015-08-17 2015-08-13 63.412 217,964 +121 0.42% 13,821,482
2015-08-12 2015-08-10 63.412 217,843 -1,336 0.42% 13,813,809
2015-08-11 2015-08-07 60.941 219,179 -971 0.42% 13,357,026
2015-08-10 2015-08-06 60.941 220,150 +729 0.42% 13,416,200
2015-08-06 2015-08-04 61.765 219,421 -365 0.42% 13,552,474
2015-08-05 2015-08-03 60.118 219,786 -121 0.42% 13,213,017
2015-07-30 2015-07-28 61.765 219,907 +6,071 0.42% 13,582,491
2015-07-29 2015-07-27 60.941 213,836 +972 0.41% 13,031,417
2015-07-28 2015-07-24 68.353 212,864 -607 0.41% 14,549,880
2015-07-24 2015-07-22 67.529 213,471 +607 0.41% 14,415,571
2015-07-22 2015-07-20 69.176 212,864 -122 0.41% 14,725,180
2015-07-20 2015-07-16 67.529 212,986 -121 0.41% 14,382,819
2015-07-16 2015-07-14 69.176 213,107 -607 0.41% 14,741,990
2015-07-15 2015-07-13 70.824 213,714 +15,785 0.41% 15,135,980
2015-07-14 2015-07-10 65.882 197,929 +6,922 0.38% 13,040,028
2015-07-13 2015-07-09 64.235 191,007 -729 0.37% 12,269,391
2015-07-10 2015-07-08 45.294 191,736 -4,371 0.37% 8,684,513
2015-07-09 2015-07-07 56.824 196,107 -2,186 0.38% 11,143,492
2015-07-08 2015-07-06 61.765 198,293 -4,493 0.38% 12,247,509
2015-07-07 2015-07-03 67.529 202,786 -3,157 0.39% 13,694,019
2015-07-06 2015-07-02 75.765 205,943 -121 0.40% 15,603,211
2015-07-03 2015-06-30 80.706 206,064 +1,457 0.40% 16,630,577
2015-07-02 2015-06-29 79.059 204,607 -13,236 0.40% 16,175,989
2015-06-30 2015-06-26 90.588 217,843 +1,336 0.42% 19,734,013
2015-06-29 2015-06-25 93.882 216,507 -122 0.42% 20,326,187
2015-06-25 2015-06-23 93.882 216,629 +122 0.42% 20,337,640
2015-06-24 2015-06-22 93.882 216,507 -122 0.42% 20,326,187
2015-06-23 2015-06-19 95.529 216,629 +4,736 0.42% 20,694,441
2015-06-22 2015-06-18 95.529 211,893 +364 0.41% 20,242,014
2015-06-19 2015-06-17 95.529 211,529 -2,792 0.41% 20,207,241
2015-06-18 2015-06-16 97.176 214,321 -122 0.41% 20,826,958
2015-06-17 2015-06-15 98.824 214,443 +1,822 0.41% 21,192,014
2015-06-16 2015-06-12 100.471 212,621 -486 0.41% 21,362,157
2015-06-15 2015-06-11 102.118 213,107 +6,678 0.41% 21,761,985
2015-06-12 2015-06-10 97.176 206,429 +28,658 0.40% 20,060,042
2015-06-11 2015-06-09 95.529 177,771 -365 0.34% 16,982,359
2015-06-10 2015-06-08 100.471 178,136 +365 0.34% 17,897,429
2015-06-09 2015-06-05 97.176 177,771 -54,036 0.34% 17,275,158
2015-06-08 2015-06-04 105.412 231,807 -1,336 0.45% 24,435,185
2015-06-05 2015-06-03 102.118 233,143 +729 0.45% 23,808,015
2015-06-04 2015-06-02 108.706 232,414 -2,915 0.45% 25,264,769
2015-06-02 2015-05-29 113.235 235,329 -364 0.45% 26,647,549
2015-06-01 2015-05-28 114.876 235,693 -6,097 0.46% 27,075,560
2015-05-29 2015-05-27 116.517 241,790 +4,631 0.47% 28,172,761
2015-05-28 2015-05-26 116.517 237,159 +35,830 0.46% 27,633,168
2015-05-27 2015-05-22 113.235 201,329 +4,387 0.39% 22,797,549
2015-05-26 2015-05-21 118.159 196,942 -1,584 0.38% 23,270,385
2015-05-22 2015-05-20 118.159 198,526 -1,463 0.39% 23,457,548
2015-05-21 2015-05-19 114.876 199,989 +975 0.39% 22,974,013
2015-05-20 2015-05-18 116.517 199,014 -7,921 0.39% 23,188,609
2015-05-19 2015-05-15 119.800 206,935 +6,093 0.40% 24,790,742
2015-05-18 2015-05-14 134.569 200,842 +2,316 0.39% 27,027,203
2015-05-15 2015-05-13 128.005 198,526 -122 0.39% 25,412,343
2015-05-14 2015-05-12 129.646 198,648 +5,606 0.39% 25,753,960
2015-05-13 2015-05-11 121.441 193,042 +122 0.37% 23,443,165
2015-05-12 2015-05-08 119.800 192,920 +1,218 0.37% 23,111,750
2015-05-11 2015-05-07 119.800 191,702 +2,681 0.37% 22,965,834
2015-05-08 2015-05-06 123.082 189,021 +13,162 0.37% 23,265,053
2015-05-07 2015-05-05 121.441 175,859 +9,263 0.34% 21,356,449
2015-05-06 2015-05-04 124.723 166,596 -7,313 0.32% 20,778,342
2015-05-05 2015-04-30 124.723 173,909 +2,438 0.34% 21,690,440
2015-05-04 2015-04-29 128.005 171,471 -1,585 0.33% 21,949,165
2015-04-30 2015-04-28 126.364 173,056 -7,556 0.34% 21,868,053
2015-04-29 2015-04-27 126.364 180,612 +1,097 0.35% 22,822,859
2015-04-28 2015-04-24 116.517 179,515 +23,156 0.35% 20,916,635
2015-04-27 2015-04-23 119.800 156,359 +9,993 0.30% 18,731,755
2015-04-24 2015-04-22 118.159 146,366 +244 0.28% 17,294,397
2015-04-22 2015-04-20 113.235 146,122 -610 0.28% 16,546,168
2015-04-21 2015-04-17 118.159 146,732 -27,908 0.28% 17,337,643
2015-04-20 2015-04-16 119.800 174,640 +9,750 0.34% 20,921,812
2015-04-17 2015-04-15 119.800 164,890 +1,950 0.32% 19,753,766
2015-04-16 2015-04-14 126.364 162,940 -1,341 0.32% 20,589,754
2015-04-15 2015-04-13 124.723 164,281 -975 0.32% 20,489,608
2015-04-14 2015-04-10 131.287 165,256 +2,316 0.32% 21,696,014
2015-04-13 2015-04-09 131.287 162,940 +1,096 0.32% 21,391,952
2015-04-10 2015-04-08 124.723 161,844 -2,437 0.31% 20,185,658
2015-04-09 2015-04-02 121.441 164,281 +1,950 0.32% 19,950,408
2015-04-08 2015-04-01 114.876 162,331 -4,509 0.31% 18,647,999
2015-04-02 2015-03-31 106.671 166,840 +3,778 0.32% 17,796,978
2015-04-01 2015-03-30 103.389 163,062 -8,287 0.32% 16,858,776
2015-03-31 2015-03-27 103.389 171,349 +5,484 0.33% 17,715,558
2015-03-30 2015-03-26 105.030 165,865 +1,097 0.32% 17,420,774
2015-03-27 2015-03-25 101.748 164,768 -2,730 0.32% 16,764,758
2015-03-26 2015-03-24 96.824 167,498 +2,437 0.33% 16,217,890
2015-03-25 2015-03-23 95.183 165,061 +244 0.32% 15,711,049
2015-03-24 2015-03-20 91.901 164,817 +609 0.32% 15,146,865
2015-03-20 2015-03-18 91.901 164,208 -487 0.32% 15,090,897
2015-03-18 2015-03-16 91.901 164,695 -1,828 0.32% 15,135,653
2015-03-12 2015-03-10 93.542 166,523 +853 0.32% 15,576,928
2015-03-11 2015-03-09 96.824 165,670 +365 0.32% 16,040,895
2015-03-10 2015-03-06 96.824 165,305 +244 0.32% 16,005,554
2015-03-09 2015-03-05 93.542 165,061 -244 0.32% 15,440,169
2015-03-05 2015-03-03 90.260 165,305 +244 0.32% 14,920,432
2015-03-04 2015-03-02 93.542 165,061 -122 0.32% 15,440,169
2015-03-03 2015-02-27 95.183 165,183 -244 0.32% 15,722,662
2015-03-02 2015-02-26 93.542 165,427 +122 0.32% 15,474,405
2015-02-25 2015-02-23 96.824 165,305 +366 0.32% 16,005,554
2015-02-24 2015-02-18 93.542 164,939 -122 0.32% 15,428,757
2015-02-17 2015-02-13 88.619 165,061 +366 0.32% 14,627,529
2015-02-16 2015-02-12 88.619 164,695 +243 0.32% 14,595,094
2015-02-11 2015-02-09 88.619 164,452 -2,193 0.32% 14,573,560
2015-02-10 2015-02-06 90.260 166,645 -488 0.32% 15,041,381
2015-02-09 2015-02-05 91.901 167,133 -3,290 0.32% 15,359,708
2015-02-06 2015-02-04 88.619 170,423 +6,093 0.33% 15,102,703
2015-02-05 2015-02-03 90.260 164,330 -853 0.32% 14,832,429
2015-02-04 2015-02-02 91.901 165,183 -365 0.32% 15,180,501
2015-02-03 2015-01-30 91.901 165,548 +365 0.32% 15,214,045
2015-01-30 2015-01-28 95.183 165,183 -365 0.32% 15,722,662
2015-01-29 2015-01-27 96.824 165,548 -853 0.32% 16,029,083
2015-01-16 2015-01-14 103.389 166,401 -122 0.32% 17,203,991
2015-01-14 2015-01-12 101.748 166,523 -1,341 0.32% 16,943,325
2015-01-13 2015-01-09 100.107 167,864 +609 0.33% 16,804,288
2015-01-12 2015-01-08 98.465 167,255 -8,409 0.32% 16,468,843
2015-01-09 2015-01-07 96.824 175,664 +8,288 0.34% 17,008,558
2015-01-08 2015-01-06 93.542 167,376 -366 0.32% 15,656,719
2015-01-07 2015-01-05 95.183 167,742 +122 0.33% 15,966,236
2015-01-05 2014-12-31 95.183 167,620 +122 0.33% 15,954,623
2015-01-02 2014-12-29 96.824 167,498 +6,093 0.33% 16,217,890
2014-12-30 2014-12-24 98.465 161,405 +610 0.31% 15,892,820
2014-12-29 2014-12-22 95.183 160,795 +1,706 0.31% 15,304,997
2014-12-23 2014-12-19 91.901 159,089 -1,341 0.31% 14,620,455
2014-12-22 2014-12-18 91.901 160,430 -487 0.31% 14,743,695
2014-12-19 2014-12-17 96.824 160,917 -1,341 0.31% 15,580,689
2014-12-18 2014-12-16 101.748 162,258 -1,340 0.31% 16,509,371
2014-12-17 2014-12-15 103.389 163,598 +121 0.32% 16,914,192
2014-12-16 2014-12-12 105.030 163,477 +1,097 0.32% 17,169,963
2014-12-12 2014-12-10 106.671 162,380 -609 0.31% 17,321,225
2014-12-11 2014-12-09 101.748 162,989 -3,412 0.31% 16,583,749
2014-12-10 2014-12-08 105.030 166,401 -2,438 0.32% 17,477,070
2014-12-09 2014-12-05 111.594 168,839 -2,072 0.33% 18,841,454
2014-12-08 2014-12-04 105.030 170,911 +853 0.33% 17,950,755
2014-12-05 2014-12-03 108.312 170,058 +1,341 0.33% 18,419,326
2014-12-04 2014-12-02 109.953 168,717 +1,341 0.33% 18,550,959
2014-12-03 2014-12-01 109.953 167,376 -1,950 0.32% 18,403,512
2014-12-02 2014-11-28 114.876 169,326 -122 0.33% 19,451,559
2014-12-01 2014-11-27 119.800 169,448 +2,803 0.33% 20,299,813
2014-11-28 2014-11-26 128.005 166,645 +487 0.32% 21,331,412
2014-11-27 2014-11-25 126.364 166,158 -3,168 0.32% 20,996,393
2014-11-26 2014-11-24 128.005 169,326 -122 0.33% 21,674,594
2014-11-25 2014-11-21 126.364 169,448 -1,097 0.33% 21,412,131
2014-11-24 2014-11-20 124.723 170,545 +975 0.33% 21,270,873
2014-11-21 2014-11-19 128.005 169,570 +975 0.33% 21,705,827
2014-11-20 2014-11-18 129.646 168,595 -1,706 0.33% 21,857,702
2014-11-19 2014-11-17 132.928 170,301 -2,194 0.33% 22,637,838
2014-11-18 2014-11-14 134.569 172,495 +1,950 0.33% 23,212,562
2014-11-17 2014-11-13 134.569 170,545 -731 0.33% 22,950,152
2014-11-13 2014-11-11 137.852 171,276 +609 0.33% 23,610,681
2014-11-12 2014-11-10 137.852 170,667 +2,316 0.33% 23,526,730
2014-11-11 2014-11-07 139.493 168,351 +2,071 0.33% 23,483,745
2014-11-10 2014-11-06 139.493 166,280 +610 0.32% 23,194,855
2014-11-07 2014-11-05 142.775 165,670 +3,217 0.32% 23,653,524
2014-11-06 2014-11-04 132.928 162,453 +1,097 0.31% 21,594,616
2014-11-05 2014-11-03 132.928 161,356 -731 0.31% 21,448,793
2014-11-04 2014-10-31 134.569 162,087 +122 0.31% 21,811,963
2014-11-03 2014-10-30 137.852 161,965 -488 0.34% 22,327,145
2014-10-31 2014-10-29 137.852 162,453 -2,681 0.34% 22,394,416
2014-10-30 2014-10-28 136.211 165,134 -4,144 0.34% 22,492,996
2014-10-27 2014-10-23 137.852 169,278 -1,218 0.35% 23,335,254
2014-10-24 2014-10-22 139.493 170,496 -1,219 0.35% 23,782,957
2014-10-23 2014-10-21 137.852 171,715 -4,387 0.36% 23,671,198
2014-10-22 2014-10-20 134.569 176,102 +4,265 0.37% 23,697,955
2014-10-20 2014-10-16 142.775 171,837 +4,387 0.36% 24,534,017
2014-10-15 2014-10-13 139.493 167,450 +732 0.35% 23,358,062
2014-10-14 2014-10-10 126.364 166,718 -1,707 0.35% 21,067,157
2014-10-13 2014-10-09 129.646 168,425 -2,193 0.35% 21,835,662
2014-10-10 2014-10-08 131.287 170,618 +3,656 0.35% 22,399,976
2014-10-08 2014-10-06 114.876 166,962 +35,220 0.35% 19,179,991
2014-10-07 2014-10-03 116.517 131,742 +24,131 0.27% 15,350,245
2014-10-06 2014-09-30 113.235 107,611 +609 0.22% 12,185,363
2014-09-30 2014-09-26 113.235 107,002 +1,828 0.22% 12,116,403
2014-09-29 2014-09-25 111.594 105,174 +1,828 0.22% 11,736,809
2014-09-26 2014-09-24 106.671 103,346 -2,803 0.22% 11,024,014
2014-09-25 2014-09-23 106.671 106,149 +1,828 0.22% 11,323,012
2014-09-23 2014-09-19 108.312 104,321 +488 0.22% 11,299,218
2014-09-22 2014-09-18 106.671 103,833 -122 0.22% 11,075,963
2014-09-18 2014-09-16 108.312 103,955 +365 0.22% 11,259,576
2014-09-17 2014-09-15 106.671 103,590 -609 0.22% 11,050,042
2014-09-16 2014-09-12 108.312 104,199 +1,462 0.22% 11,286,004
2014-09-15 2014-09-11 109.953 102,737 +2,438 0.21% 11,296,253
2014-09-11 2014-09-08 111.594 100,299 -2,316 0.21% 11,192,787
2014-09-10 2014-09-05 111.594 102,615 +366 0.21% 11,451,239
2014-09-08 2014-09-04 113.235 102,249 -122 0.21% 11,578,196
2014-09-05 2014-09-03 114.876 102,371 -609 0.21% 11,760,010
2014-09-04 2014-09-02 116.517 102,980 -3,534 0.21% 11,998,970
2014-09-03 2014-09-01 113.235 106,514 -4,875 0.22% 12,061,144
2014-09-02 2014-08-29 111.594 111,389 -488 0.23% 12,430,367
2014-09-01 2014-08-28 111.594 111,877 -2,925 0.23% 12,484,825
2014-08-29 2014-08-27 114.876 114,802 -487 0.24% 13,188,039
2014-08-28 2014-08-26 116.517 115,289 -3,047 0.24% 13,433,183
2014-08-27 2014-08-25 116.517 118,336 -3,047 0.25% 13,788,212
2014-08-26 2014-08-22 116.517 121,383 -7,677 0.25% 14,143,241
2014-08-22 2014-08-20 111.594 129,060 +243 0.27% 14,402,348
2014-08-21 2014-08-19 111.594 128,817 +244 0.27% 14,375,230
2014-08-20 2014-08-18 113.235 128,573 +9,262 0.27% 14,559,001
2014-08-19 2014-08-15 113.235 119,311 -244 0.25% 13,510,216
2014-08-18 2014-08-14 106.671 119,555 +122 0.25% 12,753,043
2014-08-15 2014-08-13 108.312 119,433 +3,656 0.25% 12,936,030
2014-08-14 2014-08-12 108.312 115,777 +5,119 0.24% 12,540,041
2014-08-13 2014-08-11 103.389 110,658 -4,022 0.23% 11,440,792
2014-08-11 2014-08-07 101.748 114,680 +122 0.24% 11,668,421
2014-08-08 2014-08-06 101.748 114,558 -122 0.24% 11,656,008
2014-08-07 2014-08-05 103.389 114,680 -122 0.24% 11,856,621
2014-08-05 2014-08-01 101.748 114,802 +122 0.24% 11,680,834
2014-08-04 2014-07-31 105.030 114,680 -122 0.24% 12,044,822
2014-08-01 2014-07-30 109.953 114,802 +1,219 0.24% 12,622,837
2014-07-31 2014-07-29 103.389 113,583 -3,778 0.24% 11,743,204
2014-07-30 2014-07-28 106.671 117,361 +244 0.25% 12,519,007
2014-07-29 2014-07-25 108.312 117,117 -244 0.25% 12,685,179
2014-07-28 2014-07-24 111.594 117,361 +488 0.25% 13,096,807
2014-07-25 2014-07-23 113.235 116,873 +121 0.25% 13,234,149
2014-07-24 2014-07-22 114.876 116,752 +2,803 0.25% 13,412,048
2014-07-23 2014-07-21 109.953 113,949 -609 0.24% 12,529,047
2014-07-22 2014-07-18 108.312 114,558 -122 0.24% 12,408,008
2014-07-21 2014-07-17 109.953 114,680 +853 0.24% 12,609,423
2014-07-18 2014-07-16 109.953 113,827 -243 0.24% 12,515,633
2014-07-17 2014-07-15 111.594 114,070 -1,585 0.24% 12,729,551
2014-07-16 2014-07-14 113.235 115,655 +244 0.24% 13,096,228
2014-07-15 2014-07-11 114.876 115,411 +4,144 0.24% 13,257,999
2014-07-14 2014-07-10 109.953 111,267 -1,585 0.24% 12,234,153
2014-07-11 2014-07-09 108.312 112,852 +2,925 0.24% 12,223,228
2014-07-10 2014-07-08 111.594 109,927 -4,509 0.23% 12,267,216
2014-07-09 2014-07-07 113.235 114,436 +731 0.24% 12,958,194
2014-07-08 2014-07-04 116.517 113,705 +1,950 0.24% 13,248,620
2014-07-07 2014-07-03 118.159 111,755 -244 0.24% 13,204,811
2014-07-04 2014-07-02 119.800 111,999 -609 0.24% 13,417,442
2014-07-03 2014-06-30 121.441 112,608 +7,068 0.24% 13,675,200
2014-07-02 2014-06-27 121.441 105,540 -4,509 0.22% 12,816,857
2014-06-30 2014-06-26 116.517 110,049 +3,047 0.23% 12,822,632
2014-06-27 2014-06-25 113.235 107,002 -4,997 0.23% 12,116,403
2014-06-26 2014-06-24 111.594 111,999 -1,096 0.24% 12,498,439
2014-06-25 2014-06-23 109.953 113,095 +5,240 0.24% 12,435,147
2014-06-24 2014-06-20 113.235 107,855 +1,341 0.23% 12,212,993
2014-06-23 2014-06-19 113.235 106,514 -122 0.23% 12,061,144
2014-06-20 2014-06-18 114.876 106,636 -7,434 0.23% 12,249,958
2014-06-19 2014-06-17 113.235 114,070 -3,657 0.24% 12,916,750
2014-06-18 2014-06-16 118.159 117,727 +2,194 0.25% 13,910,454
2014-06-17 2014-06-13 123.082 115,533 +1,706 0.25% 14,220,014
2014-06-16 2014-06-12 121.441 113,827 +2,438 0.24% 13,823,236
2014-06-13 2014-06-11 126.364 111,389 +122 0.24% 14,075,562
2014-06-12 2014-06-10 126.364 111,267 +853 0.24% 14,060,146
2014-06-11 2014-06-09 132.928 110,414 -122 0.23% 14,677,155
2014-06-10 2014-06-06 134.569 110,536 -18,403 0.23% 14,874,772
2014-06-09 2014-06-05 131.287 128,939 +11,700 0.27% 16,928,053
2014-06-06 2014-06-04 132.928 117,239 +4,875 0.25% 15,584,391
2014-06-05 2014-06-03 113.235 112,364 +243 0.24% 12,723,571
2014-06-04 2014-05-30 114.483 112,121 -3,290 0.24% 12,835,895
2014-06-03 2014-05-29 109.576 115,411 +3,516 0.25% 12,646,291
2014-05-30 2014-05-28 114.483 111,895 -11,128 0.24% 12,810,022
2014-05-29 2014-05-27 107.941 123,023 -1,834 0.26% 13,279,184
2014-05-28 2014-05-26 107.941 124,857 +1,467 0.26% 13,477,148
2014-05-27 2014-05-23 107.941 123,390 -6,848 0.26% 13,318,799
2014-05-26 2014-05-22 112.847 130,238 +244 0.28% 14,696,975
2014-05-23 2014-05-21 116.118 129,994 +856 0.28% 15,094,642
2014-05-22 2014-05-20 112.847 129,138 +5,993 0.27% 14,572,843
2014-05-21 2014-05-19 111.212 123,145 -7,827 0.26% 13,695,152
2014-05-20 2014-05-16 98.128 130,972 +1,712 0.28% 12,852,004
2014-05-19 2014-05-15 99.763 129,260 -5,992 0.27% 12,895,410
2014-05-16 2014-05-14 101.399 135,252 -2,446 0.29% 13,714,391
2014-05-15 2014-05-13 91.586 137,698 +2,690 0.29% 12,611,212
2014-05-14 2014-05-12 91.586 135,008 +5,993 0.29% 12,364,845
2014-05-13 2014-05-09 86.680 129,015 +6,603 0.28% 11,182,972
2014-05-12 2014-05-08 91.586 122,412 -5,014 0.26% 11,211,228
2014-05-09 2014-05-07 88.315 127,426 +7,460 0.27% 11,253,639
2014-05-08 2014-05-05 94.857 119,966 +122 0.26% 11,379,609
2014-05-07 2014-05-02 96.492 119,844 +490 0.26% 11,564,037
2014-05-05 2014-04-30 91.586 119,354 -490 0.25% 10,931,158
2014-05-02 2014-04-29 94.857 119,844 -489 0.26% 11,368,036
2014-04-30 2014-04-28 99.763 120,333 -4,035 0.26% 12,004,822
2014-04-29 2014-04-25 111.212 124,368 +122 0.27% 13,831,164
2014-04-28 2014-04-24 114.483 124,246 -122 0.26% 14,223,996
2014-04-25 2014-04-23 117.753 124,368 +733 0.27% 14,644,761
2014-04-24 2014-04-22 107.941 123,635 -2,445 0.26% 13,345,244
2014-04-23 2014-04-17 111.212 126,080 -1,835 0.27% 14,021,558
2014-04-22 2014-04-16 111.212 127,915 +367 0.27% 14,225,631
2014-04-17 2014-04-15 109.576 127,548 +856 0.27% 13,976,216
2014-04-16 2014-04-14 112.847 126,692 +4,403 0.27% 14,296,820
2014-04-15 2014-04-11 117.753 122,289 -612 0.26% 14,399,952
2014-04-14 2014-04-10 121.024 122,901 +489 0.26% 14,874,018
2014-04-11 2014-04-09 122.660 122,412 -1,223 0.26% 15,015,037
2014-04-10 2014-04-08 124.295 123,635 -1,222 0.26% 15,367,251
2014-04-09 2014-04-07 122.660 124,857 -734 0.27% 15,314,940
2014-04-08 2014-04-04 129.202 125,591 -6,115 0.27% 16,226,571
2014-04-07 2014-04-03 130.837 131,706 -6,848 0.28% 17,232,040
2014-04-04 2014-04-02 127.566 138,554 +5,136 0.30% 17,674,813
2014-04-03 2014-04-01 127.566 133,418 -6,603 0.28% 17,019,633
2014-04-02 2014-03-31 116.118 140,021 -3,424 0.30% 16,258,957
2014-04-01 2014-03-28 114.483 143,445 +366 0.31% 16,421,946
2014-03-31 2014-03-27 112.847 143,079 -6,970 0.31% 16,146,044
2014-03-28 2014-03-26 122.660 150,049 -367 0.32% 18,404,987
2014-03-27 2014-03-25 119.389 150,416 +3,057 0.32% 17,958,003
2014-03-26 2014-03-24 137.379 147,359 +3,057 0.32% 20,244,036
2014-03-25 2014-03-21 139.014 144,302 -5,992 0.31% 20,060,069
2014-03-24 2014-03-20 140.650 150,294 -2,201 0.32% 21,138,845
2014-03-21 2014-03-19 142.285 152,495 -2,690 0.33% 21,697,815
2014-03-20 2014-03-18 140.650 155,185 +2,201 0.33% 21,826,764
2014-03-19 2014-03-17 135.744 152,984 +2,935 0.33% 20,766,593
2014-03-18 2014-03-14 139.014 150,049 -10,762 0.32% 20,858,986
2014-03-17 2014-03-13 142.285 160,811 -733 0.34% 22,881,061
2014-03-14 2014-03-12 143.921 161,544 +18,832 0.35% 23,249,556
2014-03-13 2014-03-11 155.369 142,712 +1,590 0.31% 22,173,041
2014-03-12 2014-03-10 145.556 141,122 +978 0.30% 20,541,203
2014-03-11 2014-03-07 147.192 140,144 +14,920 0.30% 20,628,050
2014-03-10 2014-03-06 119.389 125,224 -5,748 0.27% 14,950,358
2014-03-07 2014-03-05 124.295 130,972 -3,179 0.28% 16,279,205
2014-03-06 2014-03-04 121.024 134,151 +4,769 0.29% 16,235,542
2014-03-05 2014-03-03 122.660 129,382 +4,280 0.28% 15,869,976
2014-03-04 2014-02-28 116.118 125,102 +6,359 0.27% 14,526,593
2014-03-03 2014-02-27 116.118 118,743 +245 0.25% 13,788,198
2014-02-28 2014-02-26 117.753 118,498 -367 0.25% 13,953,549
2014-02-27 2014-02-25 117.753 118,865 +7,092 0.25% 13,996,764
2014-02-26 2014-02-24 124.295 111,773 -3,301 0.24% 13,892,860
2014-02-25 2014-02-21 122.660 115,074 +1,345 0.25% 14,114,959
2014-02-24 2014-02-20 125.931 113,729 +4,035 0.24% 14,321,981
2014-02-21 2014-02-19 129.202 109,694 -1,589 0.24% 14,172,652
2014-02-20 2014-02-18 125.931 111,283 -123 0.24% 14,013,955
2014-02-19 2014-02-17 130.837 111,406 -18,710 0.24% 14,576,046
2014-02-18 2014-02-14 125.931 130,116 +122 0.28% 16,385,609
2014-02-17 2014-02-13 121.024 129,994 +1,712 0.28% 15,732,444
2014-02-14 2014-02-12 127.566 128,282 +2,813 0.28% 16,364,452
2014-02-13 2014-02-11 129.202 125,469 +5,992 0.27% 16,210,809
2014-02-12 2014-02-10 124.295 119,477 -7,459 0.26% 14,850,431
2014-02-11 2014-02-07 116.118 126,936 +8,560 0.27% 14,739,553
2014-02-10 2014-02-06 116.118 118,376 -8,438 0.25% 13,745,583
2014-02-07 2014-02-05 116.118 126,814 +2,568 0.27% 14,725,387
2014-02-06 2014-02-04 124.295 124,246 -5,381 0.27% 15,443,195
2014-02-05 2014-01-30 127.566 129,627 +4,892 0.28% 16,536,029
2014-02-04 2014-01-28 121.024 124,735 +856 0.27% 15,095,976
2014-01-29 2014-01-27 111.212 123,879 -3,424 0.27% 13,776,781
2014-01-28 2014-01-24 114.483 127,303 -1,590 0.27% 14,573,969
2014-01-27 2014-01-23 125.931 128,893 +1,590 0.28% 16,231,595
2014-01-24 2014-01-22 129.202 127,303 +10,150 0.27% 16,447,765
2014-01-23 2014-01-21 137.379 117,153 +7,582 0.25% 16,094,365
2014-01-22 2014-01-20 132.473 109,571 +4,035 0.24% 14,515,159
2014-01-21 2014-01-17 125.931 105,536 -7,337 0.23% 13,290,230
2014-01-20 2014-01-16 111.212 112,873 +1,100 0.24% 12,552,786
2014-01-17 2014-01-15 116.118 111,773 +4,158 0.24% 12,978,856
2014-01-16 2014-01-14 107.941 107,615 -19,811 0.23% 11,616,035
2014-01-15 2014-01-13 81.773 127,426 +490 0.27% 10,420,036
2014-01-14 2014-01-10 85.044 126,936 -3,302 0.27% 10,795,166
2014-01-13 2014-01-09 86.680 130,238 -367 0.28% 11,288,981
2014-01-10 2014-01-08 91.586 130,605 -9,906 0.28% 11,961,592
2014-01-09 2014-01-07 85.044 140,511 +11,007 0.30% 11,949,640
2014-01-08 2014-01-06 88.315 129,504 +2,568 0.28% 11,437,157
2014-01-07 2014-01-03 89.951 126,936 +7,704 0.27% 11,417,964
2014-01-06 2014-01-02 89.951 119,232 -5,259 0.26% 10,724,984
2014-01-03 2013-12-31 81.773 124,491 +8,805 0.27% 10,180,031
2014-01-02 2013-12-27 73.596 115,686 +24,458 0.25% 8,514,016
2013-12-30 2013-12-24 67.872 91,228 -24,213 0.20% 6,191,807
2013-12-27 2013-12-20 58.877 115,441 -7,827 0.25% 6,796,788
2013-12-23 2013-12-19 58.059 123,268 +15,531 0.27% 7,156,816
2013-12-20 2013-12-18 60.512 107,737 -245 0.23% 6,519,402
2013-12-19 2013-12-17 61.330 107,982 -9,049 0.23% 6,622,528
2013-12-18 2013-12-16 60.512 117,031 +1,712 0.25% 7,081,802
2013-12-17 2013-12-13 56.424 115,319 +5,259 0.25% 6,506,705
2013-12-16 2013-12-12 58.059 110,060 -2,446 0.24% 6,389,973
2013-12-13 2013-12-11 54.788 112,506 +14,210 0.24% 6,163,986
2013-12-12 2013-12-10 53.970 98,296 +2,079 0.21% 5,305,068
2013-12-11 2013-12-09 53.153 96,217 -367 0.21% 5,114,184
2013-12-10 2013-12-06 53.153 96,584 +4,891 0.21% 5,133,691
2013-12-09 2013-12-05 53.970 91,693 -26,903 0.20% 4,948,702
2013-12-06 2013-12-04 52.335 118,596 +2,812 0.26% 6,206,706
2013-12-05 2013-12-03 49.064 115,784 +24,458 0.25% 5,680,819
2013-12-04 2013-12-02 57.241 91,326 +1,223 0.20% 5,227,615
2013-12-03 2013-11-29 53.970 90,103 -1,100 0.19% 4,862,889
2013-12-02 2013-11-28 46.611 91,203 -3,058 0.20% 4,251,039
2013-11-29 2013-11-27 45.793 94,261 +7,338 0.20% 4,316,495
2013-11-28 2013-11-26 46.611 86,923 +6,236 0.19% 4,051,545
2013-11-27 2013-11-25 48.246 80,687 -12,595 0.17% 3,892,842
2013-11-26 2013-11-22 46.611 93,282 -11,251 0.20% 4,347,943
2013-11-25 2013-11-21 44.975 104,533 +4,647 0.23% 4,701,401
2013-11-22 2013-11-20 45.793 99,886 +13,134 0.22% 4,574,081
2013-11-21 2013-11-19 49.064 86,752 -14,186 0.19% 4,256,395
2013-11-20 2013-11-18 44.158 100,938 +8,071 0.22% 4,457,174
2013-11-19 2013-11-15 46.611 92,867 -17,120 0.20% 4,328,600
2013-11-18 2013-11-14 40.232 109,987 +5,038 0.24% 4,425,044
2013-11-15 2013-11-13 35.817 104,949 -3,546 0.23% 3,758,924
2013-11-14 2013-11-12 36.144 108,495 +5,307 0.24% 3,921,418
2013-11-13 2013-11-11 32.055 103,188 +12,351 0.23% 3,307,702
2013-11-12 2013-11-08 31.892 90,837 -1,712 0.20% 2,896,934
2013-11-07 2013-11-05 32.709 92,549 -11,739 0.20% 3,027,212
2013-11-06 2013-11-04 32.219 104,288 -6,726 0.23% 3,360,019
2013-11-04 2013-10-31 32.219 111,014 -1,101 0.24% 3,576,722
2013-10-31 2013-10-29 31.892 112,115 +15,286 0.25% 3,575,522
2013-10-30 2013-10-28 32.709 96,829 -27,515 0.21% 3,167,208
2013-10-29 2013-10-25 33.527 124,344 +36,687 0.27% 4,168,884
2013-10-28 2013-10-24 32.055 87,657 +2,446 0.19% 2,809,854
2013-10-25 2013-10-23 30.583 85,211 +2,446 0.19% 2,606,024
2013-10-24 2013-10-22 30.256 82,765 +2,788 0.18% 2,504,146
2013-10-23 2013-10-21 29.929 79,977 -2,837 0.18% 2,393,632
2013-10-22 2013-10-18 28.457 82,814 +7,728 0.18% 2,356,645
2013-10-21 2013-10-17 30.256 75,086 +123 0.16% 2,271,809
2013-10-18 2013-10-16 31.728 74,963 +5,552 0.16% 2,378,427
2013-10-17 2013-10-15 33.363 69,411 -1,957 0.15% 2,315,792
2013-10-16 2013-10-11 31.728 71,368 -318 0.16% 2,264,365
2013-10-11 2013-10-09 30.910 71,686 -5,161 0.16% 2,215,834
2013-10-10 2013-10-08 32.055 76,847 +6,555 0.17% 2,463,339
2013-10-09 2013-10-07 29.765 70,292 +1,443 0.15% 2,092,273
2013-10-08 2013-10-04 20.280 68,849 -391 0.15% 1,396,241
2013-10-04 2013-10-02 19.789 69,240 +11,006 0.15% 1,370,199
2013-09-27 2013-09-25 19.789 58,234 +2,372 0.13% 1,152,400
2013-09-25 2013-09-23 19.789 55,862 +758 0.12% 1,105,460
2013-09-23 2013-09-18 18.808 55,104 +1,835 0.12% 1,036,387
2013-09-09 2013-09-05 16.845 53,269 -23,406 0.12% 897,332
2013-08-30 2013-08-28 16.682 76,675 +587 0.17% 1,279,072
2013-08-29 2013-08-27 16.845 76,088 -1,052 0.17% 1,281,724
2013-08-28 2013-08-26 17.172 77,140 +24,458 0.17% 1,324,677
2013-08-20 2013-08-16 16.518 52,682 -23,284 0.12% 870,211
2013-08-19 2013-08-15 16.682 75,966 -1,174 0.17% 1,267,245
2013-08-16 2013-08-13 17.009 77,140 +6,114 0.17% 1,312,061
2013-08-15 2013-08-12 16.518 71,026 +19,567 0.16% 1,173,221
2013-07-30 2013-07-26 17.990 51,459 -9,172 0.11% 925,753
2013-07-29 2013-07-25 17.336 60,631 -22,232 0.13% 1,051,094
2013-07-26 2013-07-24 17.009 82,863 -661 0.18% 1,409,403
2013-07-25 2013-07-23 17.827 83,524 -293 0.18% 1,488,946
2013-07-19 2013-07-17 18.481 83,817 -15,629 0.18% 1,549,001
2013-07-12 2013-07-10 18.971 99,446 +538 0.22% 1,886,629
2013-07-11 2013-07-09 19.135 98,908 -3,204 0.22% 1,892,598
2013-06-27 2013-06-25 18.971 102,112 -2,445 0.22% 1,937,207
2013-06-19 2013-06-17 19.626 104,557 -147 0.23% 2,051,991
2013-06-18 2013-06-14 19.135 104,704 +7,949 0.23% 2,003,504
2013-06-17 2013-06-13 19.462 96,755 +7,166 0.21% 1,883,049
2013-06-04 2013-05-31 20.280 89,589 +1,296 0.20% 1,816,844
2013-05-23 2013-05-21 20.443 88,293 +611 0.19% 1,805,001
2013-05-16 2013-05-14 21.292 87,682 -1,221 0.19% 1,866,881
2013-05-14 2013-05-10 21.130 88,903 -16,640 0.19% 1,878,538
2013-04-19 2013-04-17 20.324 105,543 +3,100 0.23% 2,145,025
2013-04-09 2013-04-05 20.646 102,443 +917 0.22% 2,115,069
2013-04-08 2013-04-03 21.130 101,526 +2,604 0.22% 2,145,265
2013-04-05 2013-04-02 21.130 98,922 +9,300 0.21% 2,090,242
2013-04-03 2013-03-28 21.292 89,622 +6,051 0.19% 1,908,187
2013-04-02 2013-03-27 20.485 83,571 -5,233 0.18% 1,711,952
2013-03-28 2013-03-26 20.485 88,804 +496 0.19% 1,819,150
2013-03-27 2013-03-25 20.324 88,308 -471 0.19% 1,794,746
2013-03-26 2013-03-22 20.324 88,779 +14,557 0.19% 1,804,318
2013-03-25 2013-03-21 20.646 74,222 -15,549 0.16% 1,532,410
2013-03-22 2013-03-20 20.162 89,771 +19,095 0.19% 1,809,999
2013-03-21 2013-03-19 20.324 70,676 -25 0.15% 1,436,398
2013-03-18 2013-03-14 20.162 70,701 -17,508 0.15% 1,425,502
2013-03-15 2013-03-13 20.001 88,209 -1,413 0.19% 1,764,278
2013-03-13 2013-03-11 20.969 89,622 +6,943 0.19% 1,879,275
2013-03-07 2013-03-05 20.646 82,679 +1,439 0.18% 1,707,016
2013-03-05 2013-03-01 20.324 81,240 -744 0.18% 1,651,098
2013-02-08 2013-02-06 18.711 81,984 +1,984 0.18% 1,533,979
2013-01-23 2013-01-21 21.292 80,000 +1,736 0.17% 1,703,320
2013-01-22 2013-01-18 21.292 78,264 +2,975 0.17% 1,666,358
2013-01-21 2013-01-17 20.969 75,289 +1,984 0.16% 1,578,728
2013-01-04 2013-01-02 20.162 73,305 +1,910 0.16% 1,478,005
2013-01-03 2012-12-31 19.840 71,395 +1,587 0.15% 1,416,463
2013-01-02 2012-12-27 20.001 69,808 +1,314 0.15% 1,396,237
2012-12-28 2012-12-24 19.840 68,494 +7,291 0.15% 1,358,908
2012-12-19 2012-12-17 18.711 61,203 -3,720 0.13% 1,145,152
2012-12-18 2012-12-14 18.711 64,923 -446 0.14% 1,214,756
2012-12-17 2012-12-13 18.711 65,369 -2,455 0.14% 1,223,101
2012-12-11 2012-12-07 19.033 67,824 +2,827 0.15% 1,290,915
2012-12-10 2012-12-06 19.195 64,997 +5,579 0.14% 1,247,592
2012-12-04 2012-11-30 18.549 59,418 -3,099 0.13% 1,102,169
2012-11-28 2012-11-26 19.195 62,517 +744 0.14% 1,199,990
2012-11-27 2012-11-23 19.033 61,773 +6,199 0.13% 1,175,745
2012-11-26 2012-11-22 18.711 55,574 +14,879 0.12% 1,039,829
2012-11-21 2012-11-19 17.259 40,695 -12,324 0.09% 702,356
2012-11-20 2012-11-16 17.259 53,019 -11,656 0.11% 915,056
2012-11-19 2012-11-15 16.936 64,675 +4,340 0.14% 1,095,363
2012-11-16 2012-11-14 17.420 60,335 +5,555 0.13% 1,051,055
2012-11-14 2012-11-12 18.066 54,780 +17,185 0.12% 989,629
2012-11-12 2012-11-08 15.646 37,595 -2,232 0.08% 588,212
2012-11-05 2012-11-01 14.840 39,827 +2,232 0.09% 591,014
2012-10-30 2012-10-26 15.162 37,595 -2,157 0.08% 570,020
2012-10-22 2012-10-18 15.162 39,752 +2,157 0.09% 602,725
2012-10-19 2012-10-17 15.162 37,595 -8,679 0.08% 570,020
2012-10-16 2012-10-12 15.323 46,274 -2,480 0.10% 709,076
2012-10-11 2012-10-09 15.323 48,754 +11,159 0.11% 747,078
2012-06-06 2012-06-04 14.194 37,595 +4,290 0.08% 533,636
2012-04-16 2012-04-12 14.840 33,305 +1,860 0.07% 494,231
2012-03-08 2012-03-06 20.808 31,445 -1,537 0.07% 654,295
2012-03-01 2012-02-28 21.292 32,982 +6,199 0.07% 702,236
2012-02-28 2012-02-24 21.937 26,783 +1,538 0.06% 587,531
2012-02-16 2012-02-14 20.162 25,245 +5,580 0.05% 509,000
2012-02-09 2012-02-07 22.259 19,665 +1,860 0.04% 437,729
2012-02-08 2012-02-06 23.872 17,805 -3,100 0.04% 425,046
2012-02-07 2012-02-03 23.066 20,905 +3,100 0.05% 482,190
2012-02-06 2012-02-02 23.550 17,805 -1,240 0.04% 419,302
2012-02-03 2012-02-01 23.227 19,045 +1,240 0.04% 442,360
2012-02-01 2012-01-30 21.453 17,805 +1,240 0.04% 381,967
2011-11-18 2011-11-16 16.291 16,565 +1,636 0.04% 269,864
2011-11-08 2011-11-04 17.259 14,929 -3,025 0.03% 257,660
2011-11-07 2011-11-03 16.775 17,954 +1,785 0.04% 301,181
2011-11-04 2011-11-02 17.098 16,169 +248 0.04% 276,453
2011-11-03 2011-11-01 17.259 15,921 +496 0.03% 274,781
2011-11-02 2011-10-31 17.904 15,425 +496 0.03% 276,173
2011-10-19 2011-10-17 22.421 14,929 -124 0.03% 334,717
2011-10-17 2011-10-13 21.292 15,053 +124 0.03% 320,501
2011-10-14 2011-10-12 15.807 14,929 -992 0.03% 235,988
2011-10-13 2011-10-11 14.840 15,921 +992 0.03% 236,260
2011-07-14 2011-07-12 33.873 14,929 +25 0.03% 505,688
2011-05-26 2011-05-24 41.131 14,904 +868 0.03% 613,021
2011-05-17 2011-05-13 34.841 14,036 +2,480 0.03% 489,023
2011-05-09 2011-05-05 31.292 11,556 -25 0.03% 361,611
2011-04-21 2011-04-19 41.131 11,581 +1,265 0.03% 476,342
2011-03-09 2011-03-07 49.196 10,316 +1,463 0.02% 507,509
2010-12-30 2010-12-28 49.196 8,853 +744 0.02% 435,535
2010-11-25 2010-11-23 51.616 8,109 -20 0.02% 418,552
2010-11-22 2010-11-18 51.616 8,129 +818 0.02% 419,585
2010-11-04 2010-11-02 47.583 7,311 +2,307 0.02% 347,881
2010-10-11 2010-10-07 40.325 5,004 +744 0.01% 201,785
2010-06-08 2010-06-04 53.229 4,260 -3,795 0.01% 226,754
2010-05-25 2010-05-20 50.003 8,055 +645 0.02% 402,772
2010-03-01 2010-02-25 51.616 7,410 -1,116 0.02% 382,473
2010-02-24 2010-02-22 53.229 8,526 +744 0.02% 453,828
2010-02-10 2010-02-08 51.616 7,782 +719 0.02% 401,674
2010-02-03 2010-02-01 63.713 7,063 +4,955 0.02% 450,006
2009-12-11 2009-12-09 60.487 2,108 +2,108 0.00% 127,507
2007-06-26 2007-06-22 127.426 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top