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: THE HONGKONG AND SHANGHAI BANKING

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-08-19 2024-08-15 0.050 0 +0
2024-08-16 2024-08-14 0.050 0 -8,364,947
2024-04-03 2024-03-28 0.050 8,364,947 -307,800 6.43% 418,247
2024-01-18 2024-01-16 0.050 8,672,747 -200 6.67% 433,637
2023-04-03 2023-03-30 0.037 8,672,947 -240,000 6.67% 320,899
2023-03-31 2023-03-29 0.044 8,912,947 +240,000 6.86% 392,170
2023-03-09 2023-03-07 0.046 8,672,947 -175,200 6.67% 398,956
2023-02-16 2023-02-14 0.067 8,848,147 -100,200 6.81% 592,826
2023-02-02 2023-01-31 0.054 8,948,347 -60,000 6.88% 483,211
2023-02-01 2023-01-30 0.063 9,008,347 +10,000 6.93% 567,526
2022-12-19 2022-12-15 0.052 8,998,347 +1,360,000 6.92% 467,914
2022-12-16 2022-12-14 0.053 7,638,347 -190,000 5.88% 404,832
2022-12-14 2022-12-12 0.051 7,828,347 +190,000 6.02% 399,246
2022-12-02 2022-11-30 0.085 7,638,347 -330,000 5.88% 649,259
2022-11-15 2022-11-11 0.067 7,968,347 +20,000 6.13% 533,879
2022-10-18 2022-10-14 0.081 7,948,347 +30,000 6.11% 643,816
2022-09-28 2022-09-26 0.095 7,918,347 -30,000 6.09% 752,243
2022-09-26 2022-09-22 0.096 7,948,347 +70,000 6.11% 763,041
2022-09-23 2022-09-21 0.110 7,878,347 +10,000 6.06% 866,618
2022-09-22 2022-09-20 0.110 7,868,347 +20,000 6.05% 865,518
2022-09-21 2022-09-19 0.110 7,848,347 +10,000 6.04% 863,318
2022-09-20 2022-09-16 0.110 7,838,347 -1,400 6.03% 862,218
2022-09-19 2022-09-15 0.110 7,839,747 +130,000 6.03% 862,372
2022-08-15 2022-08-11 0.107 7,709,747 -30,000 5.93% 824,943
2022-08-01 2022-07-28 0.120 7,739,747 -1,683,000 5.95% 928,770
2022-07-07 2022-07-05 0.150 9,422,747 -150,000 7.25% 1,413,412
2022-06-13 2022-06-09 0.155 9,572,747 -60,000 7.36% 1,483,776
2022-06-10 2022-06-08 0.155 9,632,747 -20,000 7.41% 1,493,076
2022-06-09 2022-06-07 0.155 9,652,747 -60,000 7.43% 1,496,176
2022-06-06 2022-06-01 0.155 9,712,747 -1,300 7.47% 1,505,476
2022-05-19 2022-05-17 0.167 9,714,047 +13,800 6.11% 1,622,246
2022-05-16 2022-05-12 0.167 9,700,247 -100,000 9.16% 1,619,941
2022-05-12 2022-05-10 0.165 9,800,247 -100,000 9.25% 1,617,041
2022-05-11 2022-05-06 0.166 9,900,247 -50,000 9.34% 1,643,441
2022-05-10 2022-05-05 0.166 9,950,247 -1,000 9.39% 1,651,741
2022-05-06 2022-05-04 0.166 9,951,247 -60,000 9.39% 1,651,907
2022-05-03 2022-04-28 0.150 10,011,247 -10,000 9.45% 1,501,687
2022-04-13 2022-04-11 0.167 10,021,247 -15,000 9.46% 1,670,378
2022-04-12 2022-04-08 0.163 10,036,247 +101,376 9.47% 1,632,324
2022-03-28 2022-03-24 0.172 9,934,871 +257,374 9.47% 1,706,162
2022-03-22 2022-03-18 0.177 9,677,497 +49,495 9.23% 1,710,843
2022-03-01 2022-02-25 0.192 9,628,002 +49,495 9.18% 1,847,987
2022-02-21 2022-02-17 0.251 9,578,507 +98,990 9.13% 2,399,709
2022-02-14 2022-02-10 0.293 9,479,517 +98,990 9.04% 2,777,112
2022-02-10 2022-02-08 0.253 9,380,527 -98,990 8.94% 2,369,062
2022-01-12 2022-01-10 0.268 9,479,517 -19,798 9.04% 2,537,705
2021-11-08 2021-11-04 0.404 9,499,315 +445,454 9.06% 3,838,499
2021-10-28 2021-10-26 0.444 9,053,861 +9,899 8.63% 4,024,349
2021-10-27 2021-10-25 0.505 9,043,962 +89,091 8.62% 4,568,124
2021-10-25 2021-10-21 0.495 8,954,871 -139,576 8.54% 4,432,209
2021-10-22 2021-10-20 0.544 9,094,447 -240,089 8.67% 4,951,421
2021-10-19 2021-10-15 0.544 9,334,536 -346,500 8.72% 5,082,136
2021-10-18 2021-10-12 0.535 9,681,036 -328,316 9.04% 5,174,954
2021-10-15 2021-10-11 0.544 10,009,352 -918,276 9.35% 5,449,536
2021-10-07 2021-10-05 0.495 10,927,628 -6,061 10.21% 5,408,624
2021-10-06 2021-10-04 0.505 10,933,689 -20,204 10.21% 5,519,856
2021-10-05 2021-09-30 0.544 10,953,893 -2,021 10.23% 5,963,786
2021-10-04 2021-09-29 0.495 10,955,914 -16,163 10.24% 5,422,624
2021-09-28 2021-09-24 0.475 10,972,077 -4,041 10.25% 5,213,399
2021-09-21 2021-09-17 0.465 10,976,118 -5,051 11.65% 5,106,667
2021-09-17 2021-09-15 0.495 10,981,169 -400,041 11.66% 5,435,124
2021-09-16 2021-09-14 0.475 11,381,210 -202,040 12.08% 5,407,799
2021-09-13 2021-09-09 0.455 11,583,250 -11,113 12.30% 5,274,474
2021-09-07 2021-09-03 0.416 11,594,363 +303,062 12.31% 4,820,444
2021-09-02 2021-08-31 0.416 11,291,301 -8,082 11.99% 4,694,444
2021-08-26 2021-08-24 0.455 11,299,383 -100,010 11.99% 5,145,214
2021-08-25 2021-08-23 0.386 11,399,393 +37,377 12.10% 4,400,857
2021-08-24 2021-08-20 0.386 11,362,016 +4,041 12.06% 4,386,427
2021-08-23 2021-08-19 0.396 11,357,975 +10,102 12.06% 4,497,299
2021-08-05 2021-08-03 0.436 11,347,873 +1,010 12.05% 4,942,629
2021-08-04 2021-08-02 0.455 11,346,863 -41,418 12.04% 5,166,834
2021-07-12 2021-07-08 0.356 11,388,281 -26,265 12.09% 4,058,369
2021-07-06 2021-07-02 0.376 11,414,546 +41,216 12.12% 4,293,714
2021-06-29 2021-06-25 0.376 11,373,330 +16,163 12.07% 4,278,210
2021-06-28 2021-06-24 0.416 11,357,167 +29,296 12.06% 4,721,828
2021-06-24 2021-06-22 0.455 11,327,871 -76 12.02% 5,158,186
2021-06-23 2021-06-21 0.455 11,327,947 +65,664 12.02% 5,158,221
2021-06-21 2021-06-17 0.366 11,262,283 +1,010 11.95% 4,124,953
2021-06-18 2021-06-16 0.356 11,261,273 -20,204 11.95% 4,013,108
2021-06-03 2021-06-01 0.396 11,281,477 -35,357 11.98% 4,467,009
2021-05-31 2021-05-27 0.426 11,316,834 +19,194 12.01% 4,817,085
2021-05-28 2021-05-26 0.436 11,297,640 +10,102 11.99% 4,920,750
2021-05-27 2021-05-25 0.426 11,287,538 +1,010 11.98% 4,804,615
2021-05-25 2021-05-21 0.445 11,286,528 +30,306 11.98% 5,027,635
2021-05-24 2021-05-20 0.475 11,256,222 -5,051 11.95% 5,348,411
2021-05-18 2021-05-14 0.495 11,261,273 -19,194 11.95% 5,573,761
2021-05-06 2021-05-04 0.505 11,280,467 -50,510 11.97% 5,694,927
2021-04-30 2021-04-28 0.475 11,330,977 +8,082 12.03% 5,383,931
2021-04-29 2021-04-27 0.475 11,322,895 +22,224 12.02% 5,380,091
2021-04-21 2021-04-19 0.535 11,300,671 +30,306 12.00% 6,040,722
2021-04-14 2021-04-12 0.544 11,270,365 -102,030 11.96% 6,136,088
2021-04-13 2021-04-09 0.544 11,372,395 +16,163 12.07% 6,191,637
2021-03-31 2021-03-29 0.346 11,356,232 +1,010 12.05% 3,934,533
2021-03-18 2021-03-16 0.436 11,355,222 -1,010 12.05% 4,945,830
2021-03-16 2021-03-12 0.426 11,356,232 -20,204 12.05% 4,833,855
2021-03-10 2021-03-08 0.495 11,376,436 -202 12.08% 5,630,761
2021-02-24 2021-02-22 0.525 11,376,638 +20,204 12.08% 5,968,713
2021-02-22 2021-02-18 0.495 11,356,434 -35,761 12.05% 5,620,861
2021-02-17 2021-02-11 0.574 11,392,195 -18,184 12.09% 6,540,731
2021-02-16 2021-02-09 0.594 11,410,379 +37,377 12.11% 6,777,074
2021-02-05 2021-02-03 0.485 11,373,002 +12,123 12.07% 5,516,480
2021-02-03 2021-02-01 0.475 11,360,879 +10,102 12.06% 5,398,139
2021-01-21 2021-01-19 0.475 11,350,777 +13,133 12.05% 5,393,339
2021-01-20 2021-01-18 0.485 11,337,644 +10,102 12.03% 5,499,330
2021-01-19 2021-01-15 0.475 11,327,542 -7,880 12.02% 5,382,299
2021-01-18 2021-01-14 0.475 11,335,422 +6,061 12.03% 5,386,043
2021-01-15 2021-01-13 0.505 11,329,361 +12,123 12.03% 5,719,611
2020-12-22 2020-12-18 0.525 11,317,238 +202 12.01% 5,937,549
2020-12-10 2020-12-08 0.554 11,317,036 +10,102 12.01% 6,273,525
2020-12-08 2020-12-04 0.554 11,306,934 +1,313,265 12.00% 6,267,925
2020-12-04 2020-12-02 0.564 9,993,669 +10,102 10.61% 5,638,852
2020-12-03 2020-12-01 0.564 9,983,567 +116,275 10.60% 5,633,152
2020-12-02 2020-11-30 0.495 9,867,292 +80,816 10.47% 4,883,811
2020-12-01 2020-11-27 0.574 9,786,476 +18,184 10.39% 5,618,821
2020-11-30 2020-11-26 0.574 9,768,292 +393,979 10.37% 5,608,381
2020-11-27 2020-11-25 0.584 9,374,313 +450,551 9.95% 5,474,978
2020-11-26 2020-11-24 0.584 8,923,762 +262,653 9.47% 5,211,838
2020-11-25 2020-11-23 0.604 8,661,109 +38,388 9.19% 5,229,910
2020-11-23 2020-11-19 0.604 8,622,721 -123,245 9.15% 5,206,730
2020-11-20 2020-11-18 0.594 8,745,966 +102,031 9.28% 5,194,574
2020-11-19 2020-11-17 0.505 8,643,935 +676,836 9.18% 4,363,877
2020-11-18 2020-11-16 0.436 7,967,099 -192,949 8.46% 3,470,114
2020-11-13 2020-11-11 0.356 8,160,048 +15,154 8.66% 2,907,944
2020-11-12 2020-11-10 0.337 8,144,894 +60,612 8.65% 2,741,292
2020-11-11 2020-11-09 0.346 8,084,282 +20,204 8.58% 2,800,918
2020-11-10 2020-11-06 0.346 8,064,078 +20,204 8.56% 2,793,918
2020-11-03 2020-10-30 0.287 8,043,874 +404,082 8.54% 2,309,161
2020-11-02 2020-10-29 0.376 7,639,792 -199,011 8.11% 2,873,797
2020-10-29 2020-10-27 0.307 7,838,803 +414,184 8.32% 2,405,483
2020-10-28 2020-10-23 0.376 7,424,619 +24,245 7.88% 2,792,857
2020-10-27 2020-10-22 0.376 7,400,374 +41,418 7.86% 2,783,737
2020-10-16 2020-10-14 0.317 7,358,956 +202,041 7.81% 2,331,079
2020-10-14 2020-10-09 0.386 7,156,915 +10,102 7.60% 2,763,003
2020-10-12 2020-10-08 0.485 7,146,813 +18,184 7.59% 3,466,565
2020-09-22 2020-09-18 0.525 7,128,629 +139,408 7.57% 3,740,010
2020-09-21 2020-09-17 0.535 6,989,221 -1,010 7.42% 3,736,056
2020-08-18 2020-08-14 0.544 6,990,231 -1,010 7.42% 3,805,792
2020-08-17 2020-08-13 0.544 6,991,241 -5,051 7.42% 3,806,342
2020-08-07 2020-08-05 0.535 6,996,292 -2,021 7.43% 3,739,836
2020-08-06 2020-08-04 0.544 6,998,313 +50,510 7.43% 3,810,193
2020-07-28 2020-07-24 0.515 6,947,803 -50,510 7.38% 3,576,364
2020-07-20 2020-07-16 0.515 6,998,313 -7,071 7.43% 3,602,364
2020-07-15 2020-07-13 0.535 7,005,384 -86,878 7.44% 3,744,696
2020-07-08 2020-07-06 0.465 7,092,262 -82,837 7.53% 3,299,693
2020-06-29 2020-06-24 0.495 7,175,099 -75,765 7.62% 3,551,312
2020-06-26 2020-06-23 0.495 7,250,864 -50,510 7.70% 3,588,811
2020-06-24 2020-06-22 0.495 7,301,374 -32,327 7.75% 3,613,811
2020-06-17 2020-06-15 0.376 7,333,701 -2,020 7.78% 2,758,657
2020-06-09 2020-06-05 0.495 7,335,721 -54,551 7.79% 3,630,811
2020-06-05 2020-06-03 0.495 7,390,272 -2,020 7.84% 3,657,811
2020-06-04 2020-06-02 0.495 7,392,292 -405 7.85% 3,658,811
2020-05-20 2020-05-18 0.475 7,392,697 -2,020 7.85% 3,512,651
2020-05-19 2020-05-15 0.515 7,394,717 -138,398 7.85% 3,806,412
2020-05-18 2020-05-14 0.475 7,533,115 -2,020 8.00% 3,579,371
2020-05-14 2020-05-12 0.475 7,535,135 -101,021 8.00% 3,580,331
2020-05-06 2020-05-04 0.297 7,636,156 -3,030 8.11% 2,267,707
2020-03-31 2020-03-27 0.356 7,639,186 -1,011 8.11% 2,722,328
2020-03-27 2020-03-25 0.436 7,640,197 +25,256 8.11% 3,327,730
2020-03-24 2020-03-20 0.346 7,614,941 -2,021 8.08% 2,638,308
2020-03-10 2020-03-06 0.683 7,616,962 -102,030 8.09% 5,202,616
2020-03-06 2020-03-04 0.475 7,718,992 -12,123 8.19% 3,667,691
2020-03-04 2020-03-02 0.465 7,731,115 +2,021 8.21% 3,596,921
2020-02-28 2020-02-26 0.396 7,729,094 -405 8.20% 3,060,409
2020-02-10 2020-02-06 0.544 7,729,499 -56,167 8.20% 4,208,283
2020-02-05 2020-02-03 0.465 7,785,666 +39,398 8.26% 3,622,301
2020-02-04 2020-01-31 0.465 7,746,268 +10,102 8.22% 3,603,971
2020-02-03 2020-01-30 0.416 7,736,166 -30,306 8.21% 3,216,370
2020-01-31 2020-01-29 0.455 7,766,472 +77,786 8.24% 3,536,490
2020-01-30 2020-01-24 0.475 7,688,686 +338,418 8.16% 3,653,291
2020-01-22 2020-01-20 0.594 7,350,268 +68,694 7.80% 4,365,614
2020-01-21 2020-01-17 0.544 7,281,574 -5,253 7.73% 3,964,413
2020-01-20 2020-01-16 0.535 7,286,827 +1,010 7.73% 3,895,140
2020-01-17 2020-01-15 0.505 7,285,817 -11,112 7.73% 3,678,234
2020-01-15 2020-01-13 0.574 7,296,929 +6,061 7.75% 4,189,469
2020-01-08 2020-01-06 0.584 7,290,868 -15,153 7.74% 4,258,161
2020-01-06 2020-01-02 0.634 7,306,021 +217,194 7.76% 4,628,623
2020-01-03 2019-12-31 0.733 7,088,827 +11,920 7.52% 5,192,745
2020-01-02 2019-12-27 0.643 7,076,907 +181,837 7.51% 4,553,525
2019-12-30 2019-12-24 0.515 6,895,070 -1,010 7.32% 3,549,220
2019-12-27 2019-12-20 0.386 6,896,080 +80,816 7.32% 2,662,305
2019-12-19 2019-12-17 0.327 6,815,264 +165,674 7.23% 2,226,320
2019-12-18 2019-12-16 0.317 6,649,590 +101,020 7.06% 2,106,375
2019-12-17 2019-12-13 0.317 6,548,570 +15,153 6.95% 2,074,375
2019-12-10 2019-12-06 0.317 6,533,417 -1,212 6.94% 2,069,575
2019-12-09 2019-12-05 0.307 6,534,629 -10,102 6.94% 2,005,273
2019-12-03 2019-11-29 0.307 6,544,731 +10,102 6.95% 2,008,373
2019-12-02 2019-11-28 0.317 6,534,629 -49,904 6.94% 2,069,959
2019-11-25 2019-11-21 0.346 6,584,533 -10,304 6.99% 2,281,308
2019-11-21 2019-11-19 0.327 6,594,837 -3,031 7.00% 2,154,313
2019-11-15 2019-11-13 0.356 6,597,868 +11,112 7.00% 2,351,240
2019-11-12 2019-11-08 0.445 6,586,756 +101,021 6.99% 2,934,100
2019-11-07 2019-11-05 0.485 6,485,735 -2,021 6.88% 3,145,909
2019-10-24 2019-10-22 0.475 6,487,756 -62,632 8.26% 3,082,667
2019-10-21 2019-10-17 0.396 6,550,388 -10,102 8.34% 2,593,689
2019-10-10 2019-10-08 0.445 6,560,490 -2,627 8.36% 2,922,400
2019-10-09 2019-10-04 0.406 6,563,117 -21,214 8.36% 2,663,697
2019-10-08 2019-10-03 0.455 6,584,331 -1,010 8.39% 2,998,198
2019-10-03 2019-09-30 0.544 6,585,341 -2,021 8.39% 3,585,352
2019-10-02 2019-09-27 0.544 6,587,362 -4,041 8.39% 3,586,453
2019-09-30 2019-09-26 0.515 6,591,403 -34,347 8.40% 3,392,908
2019-09-27 2019-09-25 0.554 6,625,750 -5,051 8.44% 3,672,941
2019-09-23 2019-09-19 0.584 6,630,801 -10,102 8.45% 3,872,656
2019-09-20 2019-09-18 0.584 6,640,903 +10,608 8.46% 3,878,556
2019-09-19 2019-09-17 0.584 6,630,295 -6,062 8.45% 3,872,360
2019-09-18 2019-09-16 0.683 6,636,357 -37,377 8.45% 4,532,833
2019-09-17 2019-09-13 0.574 6,673,734 -2,021 8.50% 3,831,667
2019-09-16 2019-09-12 0.574 6,675,755 -4,040 8.50% 3,832,827
2019-09-13 2019-09-11 0.495 6,679,795 -26,266 8.51% 3,306,161
2019-09-12 2019-09-10 0.594 6,706,061 -202 8.54% 3,982,994
2019-09-02 2019-08-29 0.475 6,706,263 -151 8.54% 3,186,491
2019-08-30 2019-08-28 0.426 6,706,414 -15,153 8.54% 2,854,629
2019-08-27 2019-08-23 0.525 6,721,567 +2,020 8.56% 3,526,446
2019-08-20 2019-08-16 0.614 6,719,547 -13,133 8.56% 4,124,037
2019-08-16 2019-08-14 0.663 6,732,680 +2,021 8.58% 4,465,331
2019-08-01 2019-07-30 0.693 6,730,659 -49,500 8.57% 4,663,871
2019-07-25 2019-07-23 0.742 6,780,159 -5,051 8.64% 5,033,754
2019-07-05 2019-07-03 0.891 6,785,210 +4,041 8.64% 6,045,005
2019-06-28 2019-06-26 0.901 6,781,169 -5,051 8.64% 6,108,532
2019-06-18 2019-06-14 0.911 6,786,220 -2,021 8.64% 6,180,259
2019-06-11 2019-06-06 0.931 6,788,241 -3,031 8.65% 6,316,493
2019-06-05 2019-06-03 0.673 6,791,272 -78,795 8.65% 4,571,418
2019-06-03 2019-05-30 0.871 6,870,067 +343,469 8.75% 5,984,592
2019-05-30 2019-05-28 0.871 6,526,598 -204,061 8.31% 5,685,392
2019-05-29 2019-05-27 0.822 6,730,659 -10,102 8.57% 5,530,018
2019-05-24 2019-05-22 0.980 6,740,761 +4,041 8.59% 6,605,946
2019-05-17 2019-05-15 1.188 6,736,720 -1,213 8.58% 8,002,407
2019-05-08 2019-05-06 1.188 6,737,933 -11,112 8.58% 8,003,848
2019-05-02 2019-04-29 1.297 6,749,045 -20,204 8.60% 8,751,943
2019-04-26 2019-04-24 1.336 6,769,249 +14,143 8.62% 9,046,178
2019-04-24 2019-04-18 1.336 6,755,106 -22,225 8.60% 9,027,278
2019-04-23 2019-04-17 1.366 6,777,331 +17,174 8.63% 9,258,245
2019-04-18 2019-04-16 1.386 6,760,157 +14,143 8.61% 9,368,622
2019-04-08 2019-04-03 1.693 6,746,014 +50,510 8.59% 11,419,162
2019-04-02 2019-03-29 1.693 6,695,504 -808 8.53% 11,333,662
2019-04-01 2019-03-28 1.643 6,696,312 +8,081 8.53% 11,003,596
2019-03-29 2019-03-27 1.732 6,688,231 +31,317 8.52% 11,586,178
2019-03-28 2019-03-26 1.881 6,656,914 +3,030 8.48% 12,520,378
2019-03-19 2019-03-15 2.138 6,653,884 -19,194 8.48% 14,227,214
2019-03-14 2019-03-12 2.198 6,673,078 +246,490 8.50% 14,664,594
2019-03-13 2019-03-11 2.148 6,426,588 +222,245 8.19% 13,804,830
2019-03-11 2019-03-07 2.267 6,204,343 +1,044,551 7.90% 14,064,431
2019-03-08 2019-03-06 1.960 5,159,792 -1,010 6.57% 10,113,192
2019-03-07 2019-03-05 1.930 5,160,802 -202 6.57% 9,961,912
2019-03-06 2019-03-04 1.881 5,161,004 +2,020 6.57% 9,706,858
2019-03-05 2019-03-01 1.970 5,158,984 -6,061 6.57% 10,162,677
2019-02-22 2019-02-20 1.920 5,165,045 +50,510 6.58% 9,918,973
2019-02-21 2019-02-19 1.980 5,114,535 -25 6.51% 10,125,746
2019-02-20 2019-02-18 1.970 5,114,560 +50,510 6.51% 10,075,167
2019-02-19 2019-02-15 1.970 5,064,050 +30,306 6.45% 9,975,667
2019-02-01 2019-01-30 2.267 5,033,744 +586,929 6.41% 11,410,837
2019-01-29 2019-01-25 2.346 4,446,815 -202 5.66% 10,432,497
2019-01-25 2019-01-23 2.356 4,447,017 +30,306 5.66% 10,476,992
2019-01-18 2019-01-16 2.227 4,416,711 -1,010 5.63% 9,837,220
2019-01-14 2019-01-10 2.356 4,417,721 -202 5.63% 10,407,972
2019-01-09 2019-01-07 2.475 4,417,923 +20,204 5.63% 10,933,244
2019-01-08 2019-01-04 2.277 4,397,719 -69,704 5.60% 10,012,584
2019-01-07 2019-01-03 2.356 4,467,423 -4,041 5.69% 10,525,068
2019-01-04 2019-01-02 1.980 4,471,464 +6,465 5.70% 8,852,595
2019-01-03 2018-12-31 2.366 4,464,999 +5,051 5.69% 10,563,556
2019-01-02 2018-12-27 2.574 4,459,948 +71,725 5.68% 11,478,735
2018-12-28 2018-12-24 3.762 4,388,223 -9,698 5.59% 16,506,811
2018-12-21 2018-12-19 3.613 4,397,921 +4,041 5.60% 15,890,266
2018-12-20 2018-12-18 4.257 4,393,880 -5,051 5.60% 18,702,839
2018-12-17 2018-12-13 3.861 4,398,931 -2,021 5.60% 16,982,540
2018-12-14 2018-12-12 3.465 4,400,952 +2,425 5.61% 15,247,743
2018-12-13 2018-12-11 3.762 4,398,527 -8,082 5.60% 16,545,570
2018-12-07 2018-12-05 4.455 4,406,609 -1,010 5.61% 19,629,440
2018-12-06 2018-12-04 4.108 4,407,619 -6,061 5.61% 18,106,855
2018-11-28 2018-11-26 4.702 4,413,680 -10,102 5.62% 20,753,213
2018-11-27 2018-11-23 4.702 4,423,782 -405 5.63% 20,800,712
2018-11-23 2018-11-21 4.455 4,424,187 -1,010 5.64% 19,707,742
2018-11-21 2018-11-19 4.752 4,425,197 -4,041 5.64% 21,026,391
2018-11-20 2018-11-16 4.603 4,429,238 -37,781 5.64% 20,387,917
2018-11-16 2018-11-14 4.455 4,467,019 -7,072 5.69% 19,898,539
2018-11-15 2018-11-13 4.752 4,474,091 -15,759 5.70% 21,258,711
2018-11-14 2018-11-12 4.851 4,489,850 -1,616 5.72% 21,778,040
2018-11-13 2018-11-09 4.949 4,491,466 -9,496 5.72% 22,230,488
2018-11-05 2018-11-01 5.444 4,500,962 -5,051 5.73% 24,505,238
2018-11-02 2018-10-31 4.158 4,506,013 +17,173 5.74% 18,734,090
2018-10-31 2018-10-29 3.960 4,488,840 -58,996 5.72% 17,773,993
2018-10-30 2018-10-26 3.663 4,547,836 +5,860 5.79% 16,657,024
2018-10-29 2018-10-25 4.257 4,541,976 +69,704 5.79% 19,333,219
2018-10-26 2018-10-24 4.752 4,472,272 -13,133 5.70% 21,250,068
2018-10-23 2018-10-19 4.949 4,485,405 +2,425 6.08% 22,200,489
2018-10-18 2018-10-15 5.048 4,482,980 -1,011 6.07% 22,632,257
2018-10-16 2018-10-12 5.345 4,483,991 -1,010 6.08% 23,968,970
2018-10-15 2018-10-11 5.543 4,485,001 -4,041 6.08% 24,862,309
2018-10-12 2018-10-10 5.543 4,489,042 -808 6.08% 24,884,710
2018-10-11 2018-10-09 5.543 4,489,850 -1,010 6.08% 24,889,189
2018-10-09 2018-10-05 5.543 4,490,860 -8,688 6.08% 24,894,788
2018-10-08 2018-10-04 5.444 4,499,548 -24,043 6.10% 24,497,539
2018-10-03 2018-09-28 5.840 4,523,591 -4,040 6.13% 26,419,599
2018-10-02 2018-09-27 5.840 4,527,631 -405 6.13% 26,443,194
2018-09-21 2018-09-19 6.038 4,528,036 -3,030 6.13% 27,342,019
2018-09-18 2018-09-14 6.236 4,531,066 +25 6.14% 28,257,375
2018-09-17 2018-09-13 6.236 4,531,041 -1,010 6.14% 28,257,219
2018-09-12 2018-09-10 6.731 4,532,051 -2,223 6.14% 30,506,654
2018-09-10 2018-09-06 6.236 4,534,274 +2,021 6.14% 28,277,381
2018-09-07 2018-09-05 6.335 4,532,253 -12,527 6.14% 28,713,425
2018-09-06 2018-09-04 6.335 4,544,780 -404 6.16% 28,792,788
2018-08-31 2018-08-29 6.533 4,545,184 -10,304 6.16% 29,695,202
2018-08-30 2018-08-28 6.731 4,555,488 -3,637 6.17% 30,664,416
2018-08-29 2018-08-27 6.830 4,559,125 -1,010 6.18% 31,140,205
2018-08-27 2018-08-23 6.929 4,560,135 -19,800 6.18% 31,598,511
2018-08-24 2018-08-22 7.127 4,579,935 -4,243 6.21% 32,642,446
2018-08-23 2018-08-21 6.731 4,584,178 -7,475 6.21% 30,857,538
2018-08-22 2018-08-20 6.830 4,591,653 -6,263 6.22% 31,362,381
2018-08-21 2018-08-17 7.226 4,597,916 -3,839 6.23% 33,225,749
2018-08-20 2018-08-16 7.424 4,601,755 -5,859 6.23% 34,164,545
2018-08-17 2018-08-15 7.226 4,607,614 -2,021 6.24% 33,295,829
2018-07-26 2018-07-24 7.028 4,609,635 -41,620 6.25% 32,397,819
2018-07-25 2018-07-23 7.226 4,651,255 -7,678 6.30% 33,611,190
2018-07-24 2018-07-20 7.622 4,658,933 -10,102 6.31% 35,511,423
2018-07-17 2018-07-13 7.721 4,669,035 -3,839 6.33% 36,050,610
2018-07-16 2018-07-12 7.820 4,672,874 -6,263 6.33% 36,542,819
2018-07-13 2018-07-11 7.919 4,679,137 -36,165 6.34% 37,054,984
2018-07-12 2018-07-10 8.414 4,715,302 +5,253 6.39% 39,675,218
2018-07-11 2018-07-09 8.810 4,710,049 -38,994 6.38% 41,496,007
2018-07-10 2018-07-06 8.810 4,749,043 -42,833 6.44% 41,839,549
2018-07-09 2018-07-05 8.711 4,791,876 +202 6.49% 41,742,564
2018-07-06 2018-07-04 8.612 4,791,674 -25,659 6.49% 41,266,477
2018-07-04 2018-06-29 8.612 4,817,333 +4,647 6.53% 41,487,456
2018-07-03 2018-06-28 8.315 4,812,686 -4,041 6.52% 40,018,213
2018-06-29 2018-06-27 8.018 4,816,727 -7,071 6.53% 38,621,393
2018-06-27 2018-06-25 7.820 4,823,798 +20,204 6.54% 37,723,075
2018-06-25 2018-06-21 7.523 4,803,594 +5,051 6.51% 36,138,554
2018-06-22 2018-06-20 7.622 4,798,543 +8,082 6.50% 36,575,561
2018-06-21 2018-06-19 7.028 4,790,461 -5,051 6.49% 33,668,715
2018-06-20 2018-06-15 7.622 4,795,512 +5,051 6.50% 36,552,458
2018-06-19 2018-06-14 7.721 4,790,461 +10,102 6.49% 36,988,166
2018-06-15 2018-06-13 7.721 4,780,359 +1,616 6.48% 36,910,166
2018-06-13 2018-06-11 7.325 4,778,743 +18,588 6.48% 35,005,499
2018-06-11 2018-06-07 7.820 4,760,155 +10,102 6.45% 37,225,374
2018-06-04 2018-05-31 8.117 4,750,053 -202 6.44% 38,556,996
2018-05-30 2018-05-28 7.127 4,750,255 +202 6.44% 33,856,363
2018-05-29 2018-05-25 7.721 4,750,053 +10,102 6.44% 36,676,167
2018-05-23 2018-05-18 7.721 4,739,951 -20,204 6.42% 36,598,167
2018-05-18 2018-05-16 7.028 4,760,155 -9,294 6.45% 33,455,716
2018-05-17 2018-05-15 7.721 4,769,449 -9,900 6.46% 36,825,927
2018-05-16 2018-05-14 7.622 4,779,349 -7,071 6.48% 36,429,260
2018-05-15 2018-05-11 7.919 4,786,420 -11,315 6.49% 37,904,579
2018-05-14 2018-05-10 8.216 4,797,735 -7,071 6.50% 39,418,966
2018-05-10 2018-05-08 8.018 4,804,806 -11,112 6.51% 38,525,808
2018-05-09 2018-05-07 8.117 4,815,918 -1,213 6.53% 39,091,633
2018-05-08 2018-05-04 7.325 4,817,131 -9,698 6.53% 35,286,701
2018-05-07 2018-05-03 7.325 4,826,829 -404 6.54% 35,357,741
2018-05-04 2018-05-02 7.523 4,827,233 +202 6.54% 36,316,395
2018-05-02 2018-04-27 6.038 4,827,031 -46,267 6.54% 29,147,466
2018-04-30 2018-04-26 7.820 4,873,298 +2,020 6.61% 38,110,175
2018-04-27 2018-04-25 6.929 4,871,278 +13,133 6.60% 33,754,512
2018-04-26 2018-04-24 6.929 4,858,145 +51,722 6.58% 33,663,510
2018-04-25 2018-04-23 7.523 4,806,423 +20,205 6.51% 36,159,837
2018-04-24 2018-04-20 7.622 4,786,218 +14,142 6.49% 36,481,617
2018-04-23 2018-04-19 8.315 4,772,076 -2,222 6.47% 39,680,535
2018-04-20 2018-04-18 7.919 4,774,298 +5,051 6.47% 37,808,582
2018-04-12 2018-04-10 8.117 4,769,247 +5,051 6.46% 38,712,797
2018-04-11 2018-04-09 8.216 4,764,196 -2,020 6.46% 39,143,404
2018-04-09 2018-04-04 8.909 4,766,216 +5,051 6.46% 42,462,652
2018-03-29 2018-03-27 8.414 4,761,165 +3,030 6.45% 40,061,116
2018-03-27 2018-03-23 8.117 4,758,135 +7,072 7.72% 38,622,599
2018-03-23 2018-03-21 9.107 4,751,063 -2,223 7.71% 43,268,267
2018-03-21 2018-03-19 7.820 4,753,286 +404 7.71% 37,171,657
2018-03-19 2018-03-15 8.513 4,752,882 -808 7.71% 40,461,909
2018-03-16 2018-03-14 8.612 4,753,690 -3,233 7.71% 40,939,354
2018-03-14 2018-03-12 8.117 4,756,923 -192,544 7.71% 38,612,761
2018-03-12 2018-03-08 8.414 4,949,467 -9,092 8.03% 41,645,515
2018-03-08 2018-03-06 8.117 4,958,559 +1,010 8.04% 40,249,475
2018-03-02 2018-02-28 7.919 4,957,549 +3,435 8.04% 39,259,782
2018-03-01 2018-02-27 7.424 4,954,114 +8,687 8.03% 36,780,543
2018-02-27 2018-02-23 7.820 4,945,427 +2,425 8.02% 38,674,238
2018-02-23 2018-02-21 8.414 4,943,002 -606 8.02% 41,591,118
2018-02-20 2018-02-13 7.820 4,943,608 +10,102 8.02% 38,660,013
2018-02-14 2018-02-12 7.919 4,933,506 +1,010 8.00% 39,069,381
2018-02-09 2018-02-07 8.414 4,932,496 -14,244 8.00% 41,502,719
2018-02-08 2018-02-06 8.810 4,946,740 +2,223 8.02% 43,581,279
2018-02-02 2018-01-31 9.404 4,944,517 +5,051 8.02% 46,498,438
2018-02-01 2018-01-30 9.899 4,939,466 -8,284 8.01% 48,895,724
2018-01-31 2018-01-29 10.394 4,947,750 -10,304 8.02% 51,426,614
2018-01-30 2018-01-26 9.701 4,958,054 -2,223 8.04% 48,098,132
2018-01-29 2018-01-25 8.414 4,960,277 -3,838 8.04% 41,736,472
2018-01-26 2018-01-24 8.414 4,964,115 +2,626 8.05% 41,768,766
2018-01-25 2018-01-23 8.414 4,961,489 +4,243 8.05% 41,746,670
2018-01-24 2018-01-22 8.909 4,957,246 -5,253 8.04% 44,164,555
2018-01-23 2018-01-19 8.612 4,962,499 +8,890 8.05% 42,737,643
2018-01-22 2018-01-18 8.711 4,953,609 +10,102 8.03% 43,151,438
2018-01-19 2018-01-17 8.711 4,943,507 +29,094 8.02% 43,063,439
2018-01-18 2018-01-16 8.414 4,914,413 +20,204 7.97% 41,350,566
2018-01-16 2018-01-12 8.711 4,894,209 +4,849 7.94% 42,633,998
2018-01-15 2018-01-11 8.909 4,889,360 +7,071 7.93% 43,559,753
2018-01-12 2018-01-10 9.008 4,882,289 +5,253 7.92% 43,980,054
2018-01-11 2018-01-09 9.305 4,877,036 +42,227 7.91% 45,381,066
2018-01-10 2018-01-08 9.305 4,834,809 +4,243 7.84% 44,988,142
2018-01-09 2018-01-05 8.810 4,830,566 +87,180 7.83% 42,557,774
2018-01-08 2018-01-04 8.216 4,743,386 +23,235 7.69% 38,972,426
2018-01-05 2018-01-03 7.820 4,720,151 -87,282 7.66% 36,912,534
2018-01-04 2018-01-02 7.919 4,807,433 -36,973 7.80% 38,070,985
2018-01-03 2017-12-29 8.810 4,844,406 -44,247 7.86% 42,679,706
2018-01-02 2017-12-28 9.107 4,888,653 +12,526 7.93% 44,521,309
2017-12-29 2017-12-27 9.503 4,876,127 -5,051 7.91% 46,337,983
2017-12-27 2017-12-21 10.295 4,881,178 -3,838 7.92% 50,251,481
2017-12-18 2017-12-14 10.196 4,885,016 +202 7.92% 49,807,426
2017-12-15 2017-12-13 9.206 4,884,814 -1,011 7.92% 44,969,894
2017-12-13 2017-12-11 9.998 4,885,825 +5,051 7.92% 48,848,380
2017-12-12 2017-12-08 9.998 4,880,774 +1,011 7.92% 48,797,880
2017-11-28 2017-11-24 10.394 4,879,763 +5,051 7.91% 50,719,961
2017-11-27 2017-11-23 10.790 4,874,712 +15,355 7.91% 52,597,650
2017-11-24 2017-11-22 10.394 4,859,357 +21,214 7.88% 50,507,862
2017-11-23 2017-11-21 10.691 4,838,143 -5,657 7.85% 51,724,147
2017-11-22 2017-11-20 11.087 4,843,800 -26,669 7.86% 53,702,575
2017-11-21 2017-11-17 11.087 4,870,469 -66,270 7.90% 53,998,250
2017-11-20 2017-11-16 11.384 4,936,739 -9,496 8.01% 56,199,039
2017-11-17 2017-11-15 12.473 4,946,235 -26,669 8.02% 61,693,040
2017-11-16 2017-11-14 12.770 4,972,904 -5,051 8.07% 63,502,477
2017-11-15 2017-11-13 12.869 4,977,955 +4,647 8.07% 64,059,744
2017-11-13 2017-11-09 13.661 4,973,308 +2,020 8.07% 67,938,401
2017-11-10 2017-11-08 13.364 4,971,288 +404 8.06% 66,434,485
2017-11-09 2017-11-07 13.166 4,970,884 +21,215 8.06% 65,444,952
2017-11-08 2017-11-06 13.562 4,949,669 +5,051 8.03% 67,125,511
2017-11-07 2017-11-03 13.958 4,944,618 +8,081 8.02% 69,014,880
2017-11-06 2017-11-02 13.760 4,936,537 +50,308 8.01% 67,924,755
2017-11-03 2017-11-01 13.760 4,886,229 +4,647 7.92% 67,232,537
2017-11-01 2017-10-30 13.760 4,881,582 +15,153 7.92% 67,168,596
2017-10-31 2017-10-27 13.760 4,866,429 +2,728 7.89% 66,960,097
2017-10-27 2017-10-25 13.661 4,863,701 +20,204 7.89% 66,441,103
2017-10-26 2017-10-24 13.463 4,843,497 +7,273 7.86% 65,206,190
2017-10-24 2017-10-20 13.859 4,836,224 +607 7.84% 67,023,226
2017-10-23 2017-10-19 13.859 4,835,617 -11,517 7.84% 67,014,813
2017-10-20 2017-10-18 13.166 4,847,134 +8,688 7.86% 63,815,702
2017-10-18 2017-10-16 11.978 4,838,446 +5,051 7.85% 57,953,831
2017-10-17 2017-10-13 12.176 4,833,395 -4,243 7.84% 58,850,246
2017-10-16 2017-10-12 12.176 4,837,638 -1,414 7.85% 58,901,908
2017-10-13 2017-10-11 12.275 4,839,052 -72,937 7.85% 59,398,141
2017-10-12 2017-10-10 12.374 4,911,989 +22,023 7.97% 60,779,662
2017-10-11 2017-10-09 12.374 4,889,966 +4,647 7.93% 60,507,155
2017-10-09 2017-10-04 12.770 4,885,319 +6,061 7.92% 62,384,043
2017-10-04 2017-09-29 12.374 4,879,258 +1,818 7.92% 60,374,657
2017-10-03 2017-09-28 12.572 4,877,440 +10,304 7.92% 61,317,796
2017-09-29 2017-09-27 12.275 4,867,136 +21,619 7.90% 59,742,865
2017-09-28 2017-09-26 12.770 4,845,517 +5,051 7.86% 61,875,784
2017-09-27 2017-09-25 13.067 4,840,466 +10,304 7.86% 63,248,756
2017-09-26 2017-09-22 12.671 4,830,162 +7,071 7.84% 61,201,568
2017-09-25 2017-09-21 13.067 4,823,091 +10,102 7.83% 63,021,722
2017-09-22 2017-09-20 13.067 4,812,989 +11,516 7.81% 62,889,723
2017-09-20 2017-09-18 13.958 4,801,473 -3,030 7.79% 67,016,923
2017-09-18 2017-09-14 13.859 4,804,503 -14,143 7.80% 66,583,617
2017-09-14 2017-09-12 13.958 4,818,646 +10,708 7.82% 67,256,617
2017-09-13 2017-09-11 14.552 4,807,938 -40,812 7.80% 69,962,783
2017-09-12 2017-09-08 14.255 4,848,750 +28,084 7.87% 69,116,727
2017-09-11 2017-09-07 15.244 4,820,666 +5,051 7.82% 73,488,375
2017-09-08 2017-09-06 15.541 4,815,615 -34,145 7.82% 74,841,467
2017-09-07 2017-09-05 15.739 4,849,760 -32,125 7.87% 76,332,283
2017-09-06 2017-09-04 15.838 4,881,885 -31,720 7.92% 77,321,168
2017-09-05 2017-09-01 16.135 4,913,605 +10,910 7.97% 79,282,754
2017-09-04 2017-08-31 16.729 4,902,695 +2,425 7.96% 82,018,621
2017-09-01 2017-08-30 16.630 4,900,270 -1,213 7.95% 81,492,975
2017-08-31 2017-08-29 16.828 4,901,483 -15,355 7.95% 82,483,542
2017-08-28 2017-08-24 16.927 4,916,838 +3,031 8.00% 83,228,658
2017-08-25 2017-08-22 17.125 4,913,807 +24,043 8.00% 84,150,186
2017-08-24 2017-08-21 17.224 4,889,764 +3,434 7.96% 84,222,481
2017-08-17 2017-08-15 17.323 4,886,330 +1,011 7.96% 84,647,030
2017-08-15 2017-08-11 17.422 4,885,319 -9,092 7.96% 85,113,113
2017-08-14 2017-08-10 17.917 4,894,411 -15,759 7.98% 87,694,002
2017-08-10 2017-08-08 18.313 4,910,170 -12,123 8.01% 89,920,588
2017-08-09 2017-08-07 18.412 4,922,293 -4,041 8.03% 90,629,855
2017-08-08 2017-08-04 18.511 4,926,334 -22,830 8.04% 91,191,916
2017-08-07 2017-08-03 18.610 4,949,164 -12,123 8.07% 92,104,442
2017-08-04 2017-08-02 18.313 4,961,287 +10,304 8.09% 90,856,700
2017-08-03 2017-08-01 17.719 4,950,983 -4,041 8.08% 87,727,418
2017-08-01 2017-07-28 18.214 4,955,024 +8,082 8.08% 90,251,508
2017-07-31 2017-07-27 18.808 4,946,942 -606 8.07% 93,042,485
2017-07-27 2017-07-25 17.026 4,947,548 -5,051 8.07% 84,238,252
2017-07-26 2017-07-24 17.224 4,952,599 +57,784 8.08% 85,304,766
2017-07-25 2017-07-21 17.422 4,894,815 +2,828 7.98% 85,278,555
2017-07-24 2017-07-20 17.818 4,891,987 +169,714 7.98% 87,166,314
2017-07-21 2017-07-19 17.323 4,722,273 +13,941 7.70% 81,805,032
2017-07-20 2017-07-18 17.719 4,708,332 -404 7.68% 83,427,838
2017-07-18 2017-07-14 17.917 4,708,736 +1,819 7.68% 84,367,231
2017-07-17 2017-07-13 18.214 4,706,917 +2,020 7.68% 85,732,452
2017-07-14 2017-07-12 18.610 4,704,897 -39,196 7.67% 87,558,608
2017-07-13 2017-07-11 18.511 4,744,093 -61,420 7.74% 87,818,433
2017-07-12 2017-07-10 18.214 4,805,513 -21,619 7.84% 87,528,293
2017-07-11 2017-07-07 17.719 4,827,132 -42,024 7.87% 85,532,878
2017-07-10 2017-07-06 15.541 4,869,156 -5,859 7.94% 75,673,570
2017-07-07 2017-07-05 15.739 4,875,015 -9,900 7.95% 76,729,782
2017-07-06 2017-07-04 15.145 4,884,915 +25,659 7.97% 73,984,258
2017-07-05 2017-07-03 15.739 4,859,256 +2,020 7.93% 76,481,744
2017-07-04 2017-06-30 15.838 4,857,236 +4,041 7.92% 76,930,768
2017-06-30 2017-06-28 16.828 4,853,195 +3,031 7.92% 81,670,938
2017-06-29 2017-06-27 17.125 4,850,164 +11,920 7.91% 83,060,283
2017-06-28 2017-06-26 17.323 4,838,244 -40,206 7.89% 83,814,025
2017-06-27 2017-06-23 17.224 4,878,450 -31,518 7.96% 84,027,605
2017-06-26 2017-06-22 17.224 4,909,968 +23,032 8.01% 84,570,479
2017-06-23 2017-06-21 17.125 4,886,936 +20,810 7.97% 83,690,013
2017-06-22 2017-06-20 17.125 4,866,126 +18,992 7.94% 83,333,637
2017-06-21 2017-06-19 17.224 4,847,134 +18,992 7.91% 83,488,211
2017-06-20 2017-06-16 17.323 4,828,142 +4,445 7.88% 83,639,026
2017-06-16 2017-06-14 17.818 4,823,697 -404 7.87% 85,949,510
2017-06-15 2017-06-13 17.323 4,824,101 +13,133 7.87% 83,569,022
2017-06-14 2017-06-12 17.323 4,810,968 +1,010 7.85% 83,341,516
2017-06-13 2017-06-09 17.323 4,809,958 +24,245 7.85% 83,324,020
2017-06-12 2017-06-08 18.511 4,785,713 +6,667 7.81% 88,588,865
2017-06-09 2017-06-07 18.709 4,779,046 +27,073 7.80% 89,411,606
2017-06-08 2017-06-06 18.808 4,751,973 +4,243 7.75% 89,375,492
2017-06-07 2017-06-05 19.204 4,747,730 -28,689 7.74% 91,175,599
2017-06-06 2017-06-02 19.204 4,776,419 +11,718 7.79% 91,726,543
2017-06-05 2017-06-01 19.402 4,764,701 -9,092 7.77% 92,444,825
2017-06-02 2017-05-31 18.214 4,773,793 -2,829 7.79% 86,950,541
2017-06-01 2017-05-29 15.640 4,776,622 -16,769 7.79% 74,708,298
2017-05-31 2017-05-26 14.552 4,793,391 +3,435 7.82% 69,751,102
2017-05-29 2017-05-25 13.859 4,789,956 +44,853 7.81% 66,382,016
2017-05-26 2017-05-24 15.244 4,745,103 +10,708 7.74% 72,336,459
2017-05-25 2017-05-23 14.354 4,734,395 +8,082 7.72% 67,955,306
2017-05-24 2017-05-22 14.354 4,726,313 +21,214 7.71% 67,839,301
2017-05-23 2017-05-19 13.562 4,705,099 +27,477 7.67% 63,808,747
2017-05-19 2017-05-17 12.869 4,677,622 +10,103 7.72% 60,194,853
2017-05-18 2017-05-16 12.869 4,667,519 +2,020 7.70% 60,064,840
2017-05-17 2017-05-15 12.869 4,665,499 +19,396 7.70% 60,038,846
2017-05-16 2017-05-12 13.166 4,646,103 +404 7.66% 61,168,996
2017-05-15 2017-05-11 13.067 4,645,699 +404 7.66% 60,703,800
2017-05-12 2017-05-10 13.067 4,645,295 -4,243 7.66% 60,698,521
2017-05-11 2017-05-09 13.166 4,649,538 +3,839 7.67% 61,214,220
2017-05-09 2017-05-05 11.978 4,645,699 +16,163 7.66% 55,645,150
2017-05-08 2017-05-04 13.067 4,629,536 +7,274 7.64% 60,492,604
2017-05-05 2017-05-02 13.364 4,622,262 +8,485 7.63% 61,770,229
2017-05-02 2017-04-27 14.848 4,613,777 +5,253 7.61% 68,507,598
2017-04-28 2017-04-26 15.046 4,608,524 +6,062 7.60% 69,341,993
2017-04-27 2017-04-25 15.046 4,602,462 +37,579 7.59% 69,250,782
2017-04-26 2017-04-24 15.739 4,564,883 +36,166 7.53% 71,848,492
2017-04-25 2017-04-21 15.640 4,528,717 +7,677 7.47% 70,830,964
2017-04-24 2017-04-20 14.947 4,521,040 +6,061 7.46% 67,578,131
2017-04-20 2017-04-18 15.343 4,514,979 +10,102 7.45% 69,275,284
2017-04-19 2017-04-13 15.046 4,504,877 -6,061 7.43% 67,782,473
2017-04-18 2017-04-12 14.947 4,510,938 +3,233 7.44% 67,427,132
2017-04-13 2017-04-11 15.343 4,507,705 +30,306 7.44% 69,163,676
2017-04-12 2017-04-10 14.947 4,477,399 +30,306 7.39% 66,925,808
2017-04-11 2017-04-07 15.739 4,447,093 +7,071 7.34% 69,994,549
2017-04-10 2017-04-06 16.135 4,440,022 +2,021 7.32% 71,641,325
2017-04-07 2017-04-05 16.135 4,438,001 -1,818 7.32% 71,608,715
2017-04-05 2017-03-31 16.531 4,439,819 +3,030 7.32% 73,396,038
2017-04-03 2017-03-30 16.432 4,436,789 +63,643 7.32% 72,906,751
2017-03-31 2017-03-29 17.422 4,373,146 +32,933 7.21% 76,189,921
2017-03-30 2017-03-28 15.838 4,340,213 +61,420 7.16% 68,741,959
2017-03-29 2017-03-27 16.432 4,278,793 +61,623 7.06% 70,310,510
2017-03-28 2017-03-24 17.917 4,217,170 -39,600 6.96% 75,559,759
2017-03-27 2017-03-23 18.610 4,256,770 +60,208 7.02% 79,218,920
2017-03-24 2017-03-22 18.808 4,196,562 -22,225 6.92% 78,929,277
2017-03-23 2017-03-21 18.808 4,218,787 +43,237 6.96% 79,347,287
2017-03-22 2017-03-20 19.105 4,175,550 +16,880 6.89% 79,774,094
2017-03-21 2017-03-17 18.709 4,158,670 +11,719 6.86% 77,804,935
2017-03-20 2017-03-16 18.907 4,146,951 +12,122 6.84% 78,406,696
2017-03-17 2017-03-15 19.699 4,134,829 +2,021 6.82% 81,451,955
2017-03-16 2017-03-14 19.699 4,132,808 +404 6.82% 81,412,143
2017-03-15 2017-03-13 19.699 4,132,404 -1,010 6.82% 81,404,185
2017-03-13 2017-03-09 19.006 4,133,414 -22,023 6.82% 78,559,917
2017-03-10 2017-03-08 19.402 4,155,437 -606 6.86% 80,623,873
2017-03-09 2017-03-07 19.798 4,156,043 +111,324 6.86% 82,281,255
2017-03-08 2017-03-06 19.897 4,044,719 +157,289 6.67% 80,477,651
2017-03-07 2017-03-03 18.808 3,887,430 +2,425 6.41% 73,115,098
2017-03-06 2017-03-02 19.402 3,885,005 +96,777 6.41% 75,376,945
2017-03-03 2017-03-01 19.600 3,788,228 +36,974 6.25% 74,249,269
2017-03-02 2017-02-28 19.501 3,751,254 +10,910 6.19% 73,153,242
2017-03-01 2017-02-27 19.798 3,740,344 +30,306 6.17% 74,051,255
2017-02-28 2017-02-24 19.897 3,710,038 +31,923 6.12% 73,818,514
2017-02-27 2017-02-23 19.798 3,678,115 +5,253 6.07% 72,819,246
2017-02-24 2017-02-22 20.095 3,672,862 +2,222 6.06% 73,805,976
2017-02-23 2017-02-21 19.996 3,670,640 +102,637 6.06% 73,397,969
2017-02-22 2017-02-20 20.194 3,568,003 +11,718 5.89% 72,052,036
2017-02-21 2017-02-17 19.798 3,556,285 +25,255 5.87% 70,407,259
2017-02-20 2017-02-16 19.501 3,531,030 -10,102 5.83% 68,858,652
2017-02-17 2017-02-15 19.006 3,541,132 +1,819 5.84% 67,302,969
2017-02-16 2017-02-14 18.610 3,539,313 +11,718 5.84% 65,866,972
2017-02-15 2017-02-13 18.808 3,527,595 +22,426 5.82% 66,347,292
2017-02-14 2017-02-10 19.006 3,505,169 +18,790 5.78% 66,619,454
2017-02-13 2017-02-09 19.699 3,486,379 +188,504 5.75% 68,678,145
2017-02-10 2017-02-08 20.392 3,297,875 -12,930 5.44% 67,250,001
2017-02-09 2017-02-07 19.204 3,310,805 +30,912 5.46% 63,580,833
2017-02-08 2017-02-06 17.521 3,279,893 +33,135 5.41% 57,467,701
2017-02-07 2017-02-03 15.937 3,246,758 +135,771 5.36% 51,744,796
2017-02-06 2017-02-02 15.937 3,110,987 -4,041 5.13% 49,580,963
2017-02-02 2017-01-27 14.354 3,115,028 -17,981 5.14% 44,711,665
2017-02-01 2017-01-25 13.760 3,133,009 -2,021 5.17% 43,108,938
2017-01-26 2017-01-24 13.661 3,135,030 +19,194 5.17% 42,826,410
2017-01-25 2017-01-23 13.760 3,115,836 +12,123 5.14% 42,872,644
2017-01-23 2017-01-19 13.661 3,103,713 +6,465 5.12% 42,398,601
2017-01-20 2017-01-18 13.562 3,097,248 +8,890 5.11% 42,003,689
2017-01-17 2017-01-13 13.661 3,088,358 -9,092 5.09% 42,188,842
2017-01-16 2017-01-12 14.057 3,097,450 -9,900 5.11% 43,539,509
2017-01-13 2017-01-11 13.760 3,107,350 -7,880 5.13% 42,755,881
2017-01-12 2017-01-10 13.265 3,115,230 +8,688 5.14% 41,322,425
2017-01-11 2017-01-09 12.869 3,106,542 +4,445 5.12% 39,977,116
2017-01-10 2017-01-06 12.869 3,102,097 -6,263 5.12% 39,919,915
2017-01-09 2017-01-05 12.572 3,108,360 -47,076 5.13% 39,077,423
2017-01-05 2017-01-03 11.582 3,155,436 -404 5.21% 36,545,686
2017-01-03 2016-12-29 11.285 3,155,840 -1,010 5.21% 35,613,176
2016-12-29 2016-12-23 11.384 3,156,850 -3,637 5.21% 35,937,070
2016-12-28 2016-12-22 11.582 3,160,487 -1,010 5.21% 36,604,186
2016-12-19 2016-12-15 11.186 3,161,497 +2,020 5.22% 35,364,058
2016-12-16 2016-12-14 11.087 3,159,477 -202 5.21% 35,028,707
2016-12-15 2016-12-13 11.285 3,159,679 +8,688 5.21% 35,656,499
2016-12-14 2016-12-12 11.384 3,150,991 +4,243 5.20% 35,870,372
2016-12-13 2016-12-09 11.582 3,146,748 +202 5.66% 36,445,063
2016-12-06 2016-12-02 11.582 3,146,546 -202 5.66% 36,442,724
2016-12-05 2016-12-01 11.681 3,146,748 +1,212 5.66% 36,756,559
2016-12-02 2016-11-30 11.879 3,145,536 +9,294 5.66% 37,365,155
2016-12-01 2016-11-29 11.879 3,136,242 -2,425 5.64% 37,254,753
2016-11-30 2016-11-28 11.780 3,138,667 +405 5.65% 36,972,863
2016-11-29 2016-11-25 11.681 3,138,262 +9,698 5.65% 36,657,436
2016-11-25 2016-11-23 11.384 3,128,564 +202 5.63% 35,615,067
2016-11-23 2016-11-21 11.483 3,128,362 +5,051 5.63% 35,922,444
2016-11-22 2016-11-18 11.582 3,123,311 +9,091 5.62% 36,173,620
2016-11-21 2016-11-17 11.780 3,114,220 -1,212 5.60% 36,684,882
2016-11-18 2016-11-16 11.978 3,115,432 -4,849 5.61% 37,315,952
2016-11-17 2016-11-15 11.681 3,120,281 +1,212 5.62% 36,447,404
2016-11-16 2016-11-14 12.374 3,119,069 +202 5.61% 38,594,541
2016-11-14 2016-11-10 11.978 3,118,867 +9,092 5.61% 37,357,096
2016-11-10 2016-11-08 13.067 3,109,775 +18,184 5.60% 40,634,393
2016-11-09 2016-11-07 12.968 3,091,591 -15,759 5.56% 40,090,753
2016-11-08 2016-11-04 12.572 3,107,350 +9,092 5.59% 39,064,725
2016-11-07 2016-11-03 12.968 3,098,258 +2,626 5.58% 40,177,208
2016-11-04 2016-11-02 12.275 3,095,632 -7,879 5.57% 37,998,101
2016-11-02 2016-10-31 12.374 3,103,511 -7,880 5.59% 38,402,030
2016-11-01 2016-10-28 11.978 3,111,391 -11,920 5.60% 37,267,550
2016-10-31 2016-10-27 11.186 3,123,311 -25,660 5.62% 34,936,915
2016-10-28 2016-10-26 11.186 3,148,971 -33,134 5.67% 35,223,944
2016-10-27 2016-10-25 11.978 3,182,105 -23,033 5.73% 38,114,547
2016-10-26 2016-10-24 12.374 3,205,138 -14,143 5.77% 39,659,536
2016-10-24 2016-10-19 12.770 3,219,281 -27,275 5.79% 41,109,243
2016-10-20 2016-10-18 13.067 3,246,556 -9,092 5.84% 42,421,665
2016-10-19 2016-10-17 12.572 3,255,648 -1,616 5.86% 40,929,086
2016-10-18 2016-10-14 12.572 3,257,264 +2,828 5.86% 40,949,402
2016-10-17 2016-10-13 13.166 3,254,436 -20,608 5.86% 42,846,787
2016-10-14 2016-10-12 11.879 3,275,044 -5,455 5.89% 38,903,553
2016-10-13 2016-10-11 10.790 3,280,499 +5,051 5.90% 35,396,253
2016-10-12 2016-10-07 10.889 3,275,448 +2,020 5.89% 35,665,989
2016-10-11 2016-10-06 11.087 3,273,428 +2,425 5.89% 36,292,066
2016-10-06 2016-10-04 10.691 3,271,003 +4,041 5.89% 34,969,996
2016-10-05 2016-10-03 10.394 3,266,962 -1,213 6.18% 33,956,605
2016-10-03 2016-09-29 10.592 3,268,175 +8,486 6.18% 34,616,246
2016-09-27 2016-09-23 10.295 3,259,689 -14,547 6.16% 33,558,334
2016-09-26 2016-09-22 10.394 3,274,236 -2,626 6.19% 34,032,211
2016-09-23 2016-09-21 10.493 3,276,862 +9,698 6.19% 34,383,881
2016-09-22 2016-09-20 10.592 3,267,164 -4,041 6.18% 34,605,537
2016-09-21 2016-09-19 10.493 3,271,205 +13,738 6.18% 34,324,523
2016-09-19 2016-09-14 10.295 3,257,467 +5,456 6.16% 33,535,458
2016-09-12 2016-09-08 10.889 3,252,011 -1,011 6.15% 35,410,786
2016-09-07 2016-09-05 10.394 3,253,022 +3,031 6.15% 33,811,714
2016-08-30 2016-08-26 11.483 3,249,991 -3,031 6.50% 37,319,089
2016-08-29 2016-08-25 11.483 3,253,022 -606 6.51% 37,353,893
2016-08-26 2016-08-24 11.186 3,253,628 -1,010 6.51% 36,394,623
2016-08-25 2016-08-23 11.384 3,254,638 +1,010 6.51% 37,050,273
2016-08-19 2016-08-17 11.483 3,253,628 +2,425 6.51% 37,360,852
2016-08-08 2016-08-04 11.681 3,251,203 -5,051 6.50% 37,976,678
2016-08-03 2016-07-29 11.384 3,256,254 -202 6.51% 37,068,669
2016-08-01 2016-07-28 11.780 3,256,456 -1,213 6.51% 38,360,394
2016-07-29 2016-07-27 11.780 3,257,669 +4,849 6.52% 38,374,683
2016-07-27 2016-07-25 12.473 3,252,820 +6,062 6.51% 40,571,537
2016-07-26 2016-07-22 12.473 3,246,758 -1,819 6.49% 40,495,927
2016-07-20 2016-07-18 12.968 3,248,577 +4,445 6.50% 42,126,496
2016-07-06 2016-07-04 13.166 3,244,132 +2,021 6.49% 42,711,128
2016-07-05 2016-06-30 12.968 3,242,111 +1,414 6.49% 42,042,647
2016-06-30 2016-06-28 12.869 3,240,697 -1,010 6.48% 41,703,515
2016-06-29 2016-06-27 13.364 3,241,707 +18,992 6.48% 43,320,994
2016-06-28 2016-06-24 13.463 3,222,715 -18,588 6.45% 43,386,208
2016-06-27 2016-06-23 13.760 3,241,303 -43,237 6.48% 44,599,020
2016-06-24 2016-06-22 13.562 3,284,540 +25,861 6.57% 44,543,671
2016-06-23 2016-06-21 14.354 3,258,679 -5,859 6.52% 46,773,564
2016-06-16 2016-06-14 11.384 3,264,538 +7,071 6.53% 37,162,973
2016-06-10 2016-06-07 11.582 3,257,467 -22,224 6.52% 37,727,391
2016-06-07 2016-06-03 11.879 3,279,691 -22,629 6.56% 38,958,754
2016-06-06 2016-06-02 11.879 3,302,320 -21,416 6.61% 39,227,559
2016-06-03 2016-06-01 11.582 3,323,736 +2,021 6.65% 38,494,906
2016-06-02 2016-05-31 11.681 3,321,715 +4,040 6.64% 38,800,315
2016-06-01 2016-05-30 10.790 3,317,675 +2,021 6.64% 35,797,378
2016-05-30 2016-05-26 10.691 3,315,654 -3,435 6.63% 35,447,355
2016-05-27 2016-05-25 10.790 3,319,089 -3,233 6.64% 35,812,635
2016-05-25 2016-05-23 10.394 3,322,322 -29,296 6.65% 34,532,014
2016-05-24 2016-05-20 10.592 3,351,618 +1,213 6.70% 35,500,067
2016-05-23 2016-05-19 10.394 3,350,405 -404 6.70% 34,823,907
2016-05-20 2016-05-18 10.394 3,350,809 -2,223 6.70% 34,828,106
2016-05-19 2016-05-17 10.394 3,353,032 +7,274 6.71% 34,851,211
2016-05-17 2016-05-13 9.701 3,345,758 +7,071 6.69% 32,457,232
2016-05-12 2016-05-10 9.998 3,338,687 +10,708 6.68% 33,380,125
2016-05-11 2016-05-09 9.899 3,327,979 +1,617 6.66% 32,943,631
2016-05-10 2016-05-06 10.592 3,326,362 +20,204 6.65% 35,232,558
2016-05-09 2016-05-05 10.394 3,306,158 -809 6.61% 34,364,006
2016-05-05 2016-05-03 10.295 3,306,967 +4,445 6.61% 34,045,058
2016-04-27 2016-04-25 10.394 3,302,522 -808 7.22% 34,326,214
2016-04-26 2016-04-22 10.592 3,303,330 -9,900 7.22% 34,988,604
2016-04-25 2016-04-21 11.087 3,313,230 +3,031 7.24% 36,733,346
2016-04-22 2016-04-20 10.889 3,310,199 +1,818 7.24% 36,044,389
2016-04-21 2016-04-19 11.285 3,308,381 +1,010 7.23% 37,334,578
2016-04-19 2016-04-15 11.384 3,307,371 +5,051 7.23% 37,650,577
2016-04-15 2016-04-13 10.988 3,302,320 -808 7.22% 36,285,492
2016-04-11 2016-04-07 11.681 3,303,128 -606 7.22% 38,583,204
2016-04-08 2016-04-06 11.681 3,303,734 +1,616 7.22% 38,590,283
2016-04-06 2016-04-01 11.582 3,302,118 -101 7.22% 38,244,530
2016-03-24 2016-03-22 11.681 3,302,219 +405 7.22% 38,572,586
2016-03-23 2016-03-21 11.384 3,301,814 +16,365 7.22% 37,587,317
2016-03-22 2016-03-18 11.384 3,285,449 -7,476 7.18% 37,401,020
2016-03-21 2016-03-17 11.384 3,292,925 -1,616 7.20% 37,486,126
2016-03-17 2016-03-15 11.681 3,294,541 +20,204 7.20% 38,482,901
2016-03-16 2016-03-14 11.879 3,274,337 +606 7.16% 38,895,155
2016-03-15 2016-03-11 11.681 3,273,731 +30,306 7.16% 38,239,824
2016-03-14 2016-03-10 11.186 3,243,425 -808 7.09% 36,280,493
2016-03-11 2016-03-09 11.483 3,244,233 +17,174 7.09% 37,252,970
2016-03-10 2016-03-08 10.691 3,227,059 -1,011 7.05% 34,500,194
2016-03-04 2016-03-02 10.988 3,228,070 +809 7.06% 35,469,642
2016-03-03 2016-03-01 10.394 3,227,261 +9,091 7.05% 33,543,955
2016-03-02 2016-02-29 10.394 3,218,170 +20,002 7.03% 33,449,464
2016-03-01 2016-02-26 11.780 3,198,168 +10,103 6.99% 37,673,773
2016-02-17 2016-02-15 11.879 3,188,065 -1,011 6.97% 37,870,348
2016-02-04 2016-02-02 9.998 3,189,076 +2,223 6.97% 31,884,317
2016-02-02 2016-01-29 11.879 3,186,853 +808 6.97% 37,855,951
2016-02-01 2016-01-28 11.780 3,186,045 -1,616 6.96% 37,530,966
2016-01-29 2016-01-27 11.384 3,187,661 -404 6.97% 36,287,818
2016-01-22 2016-01-20 12.077 3,188,065 -2,021 6.97% 38,501,520
2016-01-21 2016-01-19 13.760 3,190,086 -6,465 6.97% 43,894,294
2016-01-13 2016-01-11 13.661 3,196,551 +606 6.99% 43,666,824
2016-01-11 2016-01-07 13.166 3,195,945 -202 6.99% 42,076,714
2016-01-08 2016-01-06 14.057 3,196,147 -2,021 6.99% 44,926,850
2016-01-07 2016-01-05 14.255 3,198,168 -2,222 6.99% 45,588,431
2016-01-06 2016-01-04 14.057 3,200,390 +50,510 7.00% 44,986,492
2016-01-05 2015-12-31 14.255 3,149,880 -4,849 6.89% 44,900,108
2016-01-04 2015-12-29 14.749 3,154,729 +3,031 6.90% 46,530,659
2015-12-30 2015-12-28 13.859 3,151,698 +3,030 6.89% 43,678,077
2015-12-23 2015-12-21 14.552 3,148,668 +5,051 6.88% 45,817,890
2015-12-22 2015-12-18 14.848 3,143,617 -1,010 6.87% 46,677,949
2015-12-21 2015-12-17 15.244 3,144,627 -202 6.87% 47,938,092
2015-12-18 2015-12-16 15.343 3,144,829 +5,051 6.87% 48,252,477
2015-12-17 2015-12-15 14.453 3,139,778 -4,041 6.86% 45,377,721
2015-12-16 2015-12-14 14.354 3,143,819 -2,626 6.87% 45,124,917
2015-12-15 2015-12-11 14.354 3,146,445 +17,173 6.88% 45,162,610
2015-12-14 2015-12-10 13.859 3,129,272 -404 6.84% 43,367,285
2015-12-11 2015-12-09 16.333 3,129,676 +1,011 6.84% 51,118,041
2015-12-10 2015-12-08 15.442 3,128,665 -3,839 6.84% 48,314,172
2015-12-09 2015-12-07 15.442 3,132,504 -2,627 6.85% 48,373,456
2015-12-08 2015-12-04 15.838 3,135,131 -6,061 6.85% 49,655,408
2015-12-07 2015-12-03 15.937 3,141,192 -2,829 6.87% 50,062,351
2015-12-04 2015-12-02 15.343 3,144,021 +1,011 6.87% 48,240,080
2015-12-01 2015-11-27 15.343 3,143,010 -1,213 6.87% 48,224,568
2015-11-27 2015-11-25 15.442 3,144,223 -1,010 6.95% 48,554,425
2015-11-25 2015-11-23 15.739 3,145,233 +4,849 6.96% 49,504,061
2015-11-24 2015-11-20 15.838 3,140,384 +3,637 6.95% 49,738,607
2015-11-23 2015-11-19 15.838 3,136,747 +2,020 6.94% 49,681,003
2015-11-20 2015-11-18 15.838 3,134,727 +5,051 6.93% 49,649,009
2015-11-19 2015-11-17 16.333 3,129,676 -404 6.92% 51,118,041
2015-11-18 2015-11-16 16.828 3,130,080 +2,829 6.92% 52,673,872
2015-11-13 2015-11-11 16.729 3,127,251 -5,051 6.92% 52,316,698
2015-11-12 2015-11-10 16.729 3,132,302 -404 6.93% 52,401,198
2015-11-11 2015-11-09 17.125 3,132,706 -1,617 6.93% 53,648,381
2015-11-10 2015-11-06 16.828 3,134,323 -2,626 6.93% 52,745,274
2015-11-09 2015-11-05 17.224 3,136,949 -404 6.94% 54,031,570
2015-11-06 2015-11-04 17.719 3,137,353 +2,020 6.94% 55,591,360
2015-11-05 2015-11-03 18.115 3,135,333 +2,021 6.93% 56,797,032
2015-11-03 2015-10-30 19.798 3,133,312 +1,212 6.93% 62,033,248
2015-10-29 2015-10-27 19.996 3,132,100 +909 6.93% 62,629,345
2015-10-28 2015-10-26 18.808 3,131,191 +808 6.93% 58,891,693
2015-10-27 2015-10-23 17.224 3,130,383 +4,546 6.92% 53,918,476
2015-10-26 2015-10-22 16.432 3,125,837 +202 6.91% 51,364,764
2015-10-23 2015-10-20 15.937 3,125,635 -808 6.91% 49,814,413
2015-10-20 2015-10-16 14.156 3,126,443 -1,212 6.91% 44,256,538
2015-10-16 2015-10-14 14.057 3,127,655 -1,010 6.92% 43,964,088
2015-10-15 2015-10-13 13.859 3,128,665 -1,819 6.92% 43,358,873
2015-10-13 2015-10-09 14.255 3,130,484 +606 6.92% 44,623,626
2015-10-02 2015-09-29 14.057 3,129,878 +6,061 6.92% 43,995,336
2015-09-30 2015-09-25 14.156 3,123,817 +5,052 6.91% 44,219,365
2015-09-25 2015-09-23 14.749 3,118,765 -809 6.90% 46,000,209
2015-09-21 2015-09-17 14.651 3,119,574 -808 6.90% 45,703,335
2015-09-18 2015-09-16 14.354 3,120,382 -2,828 6.90% 44,788,513
2015-09-17 2015-09-15 14.354 3,123,210 -3,839 6.91% 44,829,105
2015-09-16 2015-09-14 13.463 3,127,049 -1,010 6.92% 42,098,292
2015-09-14 2015-09-10 13.166 3,128,059 -809 6.92% 41,182,951
2015-09-11 2015-09-09 13.265 3,128,868 -2,020 6.92% 41,503,328
2015-09-09 2015-09-07 13.067 3,130,888 +1,212 6.92% 40,910,270
2015-09-07 2015-09-02 12.869 3,129,676 +2,021 6.92% 40,274,820
2015-09-04 2015-09-01 13.166 3,127,655 +3,838 6.92% 41,177,632
2015-09-02 2015-08-31 12.869 3,123,817 +1,011 6.91% 40,199,423
2015-09-01 2015-08-28 13.859 3,122,806 -2,021 6.91% 43,277,675
2015-08-31 2015-08-27 13.562 3,124,827 +808 6.91% 42,377,704
2015-08-28 2015-08-26 12.869 3,124,019 -404 6.91% 40,202,022
2015-08-27 2015-08-25 13.067 3,124,423 +3,233 6.91% 40,825,794
2015-08-26 2015-08-24 13.661 3,121,190 -9,698 6.90% 42,637,347
2015-08-25 2015-08-21 15.541 3,130,888 -14,345 6.92% 48,658,427
2015-08-24 2015-08-20 16.630 3,145,233 -9,496 6.96% 52,306,178
2015-08-21 2015-08-19 14.947 3,154,729 +808 6.98% 47,155,232
2015-08-20 2015-08-18 16.036 3,153,921 +1,617 6.98% 50,577,424
2015-08-19 2015-08-17 17.026 3,152,304 +2,222 6.97% 53,671,956
2015-08-18 2015-08-14 16.630 3,150,082 -3,435 6.97% 52,386,818
2015-08-17 2015-08-13 17.422 3,153,517 +11,113 6.97% 54,941,274
2015-08-14 2015-08-12 17.125 3,142,404 +1,616 6.95% 53,814,462
2015-08-13 2015-08-11 17.620 3,140,788 +12,729 6.95% 55,341,319
2015-08-12 2015-08-10 17.818 3,128,059 +3,030 6.92% 55,736,324
2015-08-11 2015-08-07 19.798 3,125,029 -4,243 7.24% 61,869,261
2015-08-10 2015-08-06 20.293 3,129,272 +9,294 7.24% 63,502,095
2015-08-07 2015-08-05 20.590 3,119,978 +202 7.22% 64,240,032
2015-08-06 2015-08-04 20.491 3,119,776 +21,821 7.22% 63,927,046
2015-08-05 2015-08-03 21.778 3,097,955 +1,010 7.17% 67,466,576
2015-08-04 2015-07-31 21.580 3,096,945 +20,204 7.17% 66,831,447
2015-08-03 2015-07-30 21.580 3,076,741 +42,429 7.12% 66,395,449
2015-07-31 2015-07-29 21.382 3,034,312 +9,293 7.03% 64,879,107
2015-07-30 2015-07-28 21.184 3,025,019 +5,860 7.00% 64,081,514
2015-07-29 2015-07-27 21.283 3,019,159 -15,962 6.99% 64,256,243
2015-07-28 2015-07-24 23.956 3,035,121 -3,434 7.03% 72,708,010
2015-07-27 2015-07-23 23.857 3,038,555 +3,434 7.03% 72,489,487
2015-07-24 2015-07-22 23.956 3,035,121 +22,831 7.03% 72,708,010
2015-07-23 2015-07-21 24.253 3,012,290 +11,718 6.97% 73,055,639
2015-07-22 2015-07-20 24.648 3,000,572 +25,862 6.95% 73,959,553
2015-07-21 2015-07-17 24.253 2,974,710 +52,328 6.89% 72,144,229
2015-07-20 2015-07-16 22.471 2,922,382 +22,831 6.77% 65,667,990
2015-07-17 2015-07-15 22.174 2,899,551 +25,659 6.71% 64,293,882
2015-07-16 2015-07-14 22.273 2,873,892 +9,496 6.65% 64,009,413
2015-07-15 2015-07-13 20.986 2,864,396 +15,961 6.63% 60,111,809
2015-07-14 2015-07-10 19.798 2,848,435 +29,397 6.59% 56,393,259
2015-07-13 2015-07-09 18.016 2,819,038 +18,487 6.53% 50,788,244
2015-07-10 2015-07-08 14.057 2,800,551 -4,849 6.48% 39,366,129
2015-07-09 2015-07-07 16.630 2,805,400 -54,551 6.50% 46,654,652
2015-07-08 2015-07-06 21.481 2,859,951 -26,266 6.62% 61,434,059
2015-07-07 2015-07-03 26.232 2,886,217 +37,176 6.68% 75,712,177
2015-07-06 2015-07-02 28.707 2,849,041 -51,722 6.60% 81,787,621
2015-07-03 2015-06-30 31.182 2,900,763 +3,636 6.72% 90,451,064
2015-07-02 2015-06-29 29.697 2,897,127 +8,486 6.71% 86,035,893
2015-06-30 2015-06-26 32.172 2,888,641 -65,865 7.84% 92,932,541
2015-06-29 2015-06-25 31.677 2,954,506 -33,337 8.49% 93,589,200
2015-06-26 2015-06-24 29.202 2,987,843 +17,375 8.58% 87,251,052
2015-06-25 2015-06-23 26.727 2,970,468 +36,772 8.53% 79,392,508
2015-06-24 2015-06-22 26.727 2,933,696 +6,667 8.43% 78,409,693
2015-06-23 2015-06-19 27.222 2,927,029 +71,927 8.41% 79,680,234
2015-06-22 2015-06-18 29.202 2,855,102 +20,810 8.20% 83,374,746
2015-06-19 2015-06-17 29.697 2,834,292 +126,275 8.26% 84,169,884
2015-06-18 2015-06-16 28.707 2,708,017 +74,958 7.89% 77,739,235
2015-06-17 2015-06-15 24.154 2,633,059 +50,510 7.67% 63,597,684
2015-06-16 2015-06-12 24.154 2,582,549 +76,371 7.53% 62,377,689
2015-06-15 2015-06-11 24.154 2,506,178 +74,755 7.53% 60,533,059
2015-06-12 2015-06-10 24.154 2,431,423 +172,947 7.30% 58,727,461
2015-06-11 2015-06-09 24.253 2,258,476 +5,859 6.78% 54,773,746
2015-06-10 2015-06-08 25.737 2,252,617 +118,396 6.76% 57,976,446
2015-06-09 2015-06-05 26.232 2,134,221 +60,815 6.41% 55,985,575
2015-06-08 2015-06-04 27.717 2,073,406 +99,404 6.32% 57,468,950
2015-06-05 2015-06-03 27.222 1,974,002 +173,553 6.21% 53,736,721
2015-06-04 2015-06-02 29.697 1,800,449 +174,563 5.66% 53,467,879
2015-06-03 2015-06-01 27.717 1,625,886 +44,348 5.11% 45,064,961
2015-06-02 2015-05-29 25.737 1,581,538 +137,287 4.98% 40,704,635
2015-06-01 2015-05-28 25.242 1,444,251 +211,334 4.54% 36,456,396
2015-05-29 2015-05-27 26.727 1,232,917 +198,809 3.88% 32,952,509
2015-05-28 2015-05-26 25.242 1,034,108 +244,994 3.25% 26,103,393
2015-05-27 2015-05-22 22.966 789,114 +96,778 2.48% 18,122,521
2015-05-26 2015-05-21 21.976 692,336 +24,447 2.18% 15,214,608
2015-05-22 2015-05-20 22.075 667,889 +8,284 2.10% 14,743,481
2015-05-21 2015-05-19 22.075 659,605 +2,828 2.08% 14,560,614
2015-05-20 2015-05-18 22.075 656,777 +1,414 2.07% 14,498,186
2015-05-19 2015-05-15 21.184 655,363 -47,075 2.06% 13,883,104
2015-05-18 2015-05-14 22.075 702,438 +10,102 2.21% 15,506,141
2015-05-15 2015-05-13 22.471 692,336 -45,459 2.18% 15,557,279
2015-05-14 2015-05-12 22.867 737,795 -18,588 2.32% 16,870,912
2015-05-13 2015-05-11 22.669 756,383 +48,692 2.38% 17,146,209
2015-05-12 2015-05-08 22.768 707,691 +10,506 2.23% 16,112,480
2015-05-11 2015-05-07 22.966 697,185 +8,082 2.27% 16,011,311
2015-05-08 2015-05-06 23.263 689,103 -5,051 2.24% 16,030,346
2015-05-07 2015-05-05 23.164 694,154 -14,345 2.26% 16,079,131
2015-05-06 2015-05-04 23.956 708,499 +2,424 2.30% 16,972,487
2015-05-05 2015-04-30 22.570 706,075 +71,624 2.29% 15,935,899
2015-05-04 2015-04-29 22.075 634,451 +51,318 2.06% 14,005,346
2015-04-30 2015-04-28 22.174 583,133 -202 1.89% 12,930,238
2015-04-29 2015-04-27 22.075 583,335 +81 1.90% 12,876,973
2015-04-28 2015-04-24 22.273 583,254 +7,071 1.90% 12,990,657
2015-04-24 2015-04-22 21.976 576,183 -3,232 1.87% 12,662,058
2015-04-22 2015-04-20 21.877 579,415 +404 1.88% 12,675,727
2015-04-20 2015-04-16 22.372 579,011 +1,010 1.92% 12,953,470
2015-04-17 2015-04-15 22.768 578,001 -6,870 1.92% 13,159,740
2015-04-16 2015-04-14 23.263 584,871 +4,041 1.94% 13,605,635
2015-04-15 2015-04-13 24.055 580,830 -2,626 1.93% 13,971,602
2015-04-14 2015-04-10 21.580 583,456 +5,051 1.94% 12,590,863
2015-04-13 2015-04-09 21.580 578,405 -808 1.92% 12,481,863
2015-04-10 2015-04-08 21.184 579,213 -5,051 1.92% 12,269,955
2015-04-09 2015-04-02 21.481 584,264 +10,102 1.94% 12,550,463
2015-04-08 2015-04-01 21.580 574,162 +7,020 1.90% 12,390,300
2015-04-02 2015-03-31 21.382 567,142 -17,577 1.88% 12,126,527
2015-04-01 2015-03-30 21.976 584,719 +3,031 1.94% 12,849,643
2015-03-30 2015-03-26 21.778 581,688 +3,636 1.93% 12,667,872
2015-03-27 2015-03-25 22.174 578,052 +2,627 1.92% 12,817,573
2015-03-26 2015-03-24 21.679 575,425 -2,223 1.91% 12,474,517
2015-03-25 2015-03-23 21.976 577,648 +5,051 1.92% 12,694,252
2015-03-24 2015-03-20 20.788 572,597 -505 1.90% 11,903,077
2015-03-20 2015-03-18 21.085 573,102 +3,233 1.93% 12,083,769
2015-03-12 2015-03-10 21.778 569,869 -35,155 1.92% 12,410,480
2015-03-09 2015-03-05 20.293 605,024 +25,457 2.04% 12,277,709
2015-03-04 2015-03-02 19.501 579,567 +18,184 1.99% 11,302,142
2015-03-03 2015-02-27 19.501 561,383 +5,960 1.93% 10,947,536
2015-03-02 2015-02-26 19.600 555,423 +4,647 2.15% 10,886,291
2015-02-27 2015-02-25 20.491 550,776 +3,839 2.13% 11,285,901
2015-02-26 2015-02-24 22.570 546,937 +3,838 2.12% 12,344,202
2015-02-25 2015-02-23 22.867 543,099 -9,900 2.10% 12,418,864
2015-02-23 2015-02-16 23.065 552,999 +6,668 2.14% 12,754,726
2015-02-17 2015-02-13 23.461 546,331 +31,518 2.11% 12,817,256
2015-02-16 2015-02-12 22.768 514,813 +54,718 1.99% 11,721,096
2015-02-13 2015-02-11 22.570 460,095 -3,637 1.78% 10,384,205
2015-02-11 2015-02-09 21.580 463,732 +1,010 1.79% 10,007,243
2015-02-10 2015-02-06 22.273 462,722 +25,255 1.79% 10,306,081
2015-02-09 2015-02-05 22.570 437,467 +9,496 1.69% 9,873,498
2015-02-06 2015-02-04 21.481 427,971 +3,031 1.66% 9,193,163
2015-02-05 2015-02-03 20.392 424,940 +2,424 1.64% 8,665,342
2015-02-04 2015-02-02 19.798 422,516 -3,939 1.63% 8,364,963
2015-01-28 2015-01-26 18.808 426,455 -910 1.65% 8,020,800
2015-01-15 2015-01-13 18.907 427,365 -606 1.65% 8,080,220
2015-01-13 2015-01-09 18.709 427,971 +510 1.66% 8,006,948
2015-01-09 2015-01-07 18.808 427,461 +15,153 1.65% 8,039,721
2015-01-08 2015-01-06 18.709 412,308 +2,425 1.60% 7,713,908
2015-01-07 2015-01-05 18.709 409,883 -3,031 1.59% 7,668,538
2015-01-06 2015-01-02 18.412 412,914 -808 1.60% 7,602,623
2015-01-05 2014-12-31 18.214 413,722 -5,051 1.60% 7,535,591
2014-12-18 2014-12-16 17.422 418,773 -3,599 1.62% 7,295,956
2014-12-17 2014-12-15 17.323 422,372 -202 1.63% 7,316,848
2014-12-15 2014-12-11 17.422 422,574 -1,010 1.63% 7,362,178
2014-12-12 2014-12-10 17.422 423,584 +4,031 1.64% 7,379,775
2014-12-09 2014-12-05 17.719 419,553 -1,011 1.62% 7,434,140
2014-12-08 2014-12-04 17.818 420,564 +35,358 1.63% 7,493,686
2014-12-03 2014-12-01 17.422 385,206 -9,698 1.49% 6,711,145
2014-11-18 2014-11-14 18.214 394,904 +5,152 1.53% 7,192,837
2014-11-17 2014-11-13 18.610 389,752 -5,051 1.51% 7,253,324
2014-11-14 2014-11-12 18.412 394,803 +2,424 1.53% 7,269,161
2014-11-13 2014-11-11 18.313 392,379 +606 1.52% 7,185,688
2014-11-11 2014-11-07 18.412 391,773 +2,021 1.52% 7,213,372
2014-11-10 2014-11-06 18.610 389,752 -1,617 1.51% 7,253,324
2014-11-07 2014-11-05 18.412 391,369 -2,020 1.51% 7,205,933
2014-11-06 2014-11-04 18.412 393,389 +3,031 1.52% 7,243,126
2014-10-31 2014-10-29 18.610 390,358 +1,414 1.51% 7,264,602
2014-10-23 2014-10-21 18.412 388,944 -1,010 1.50% 7,161,284
2014-10-16 2014-10-14 18.115 389,954 +2,626 1.51% 7,064,076
2014-10-13 2014-10-09 19.402 387,328 +8,082 1.50% 7,514,946
2014-10-10 2014-10-08 17.620 379,246 +404 1.47% 6,682,391
2014-10-03 2014-09-29 17.620 378,842 +3,637 1.47% 6,675,273
2014-09-30 2014-09-26 18.115 375,205 +3,030 1.45% 6,796,895
2014-09-29 2014-09-25 18.016 372,175 +9,092 1.44% 6,705,165
2014-09-26 2014-09-24 17.719 363,083 +2,425 1.40% 6,433,537
2014-09-24 2014-09-22 17.719 360,658 +202 1.40% 6,390,568
2014-09-19 2014-09-17 17.620 360,456 -1,819 1.39% 6,351,308
2014-09-15 2014-09-11 17.917 362,275 -202 1.40% 6,490,943
2014-09-10 2014-09-05 18.115 362,477 +202 1.40% 6,566,326
2014-09-04 2014-09-02 17.818 362,275 +9,092 1.40% 6,455,082
2014-09-01 2014-08-28 18.412 353,183 +6,263 1.37% 6,502,848
2014-08-28 2014-08-26 18.610 346,920 -101 1.34% 6,456,216
2014-08-27 2014-08-25 19.006 347,021 -1,616 1.34% 6,595,502
2014-08-25 2014-08-21 19.303 348,637 -4,041 1.35% 6,729,751
2014-08-20 2014-08-18 18.115 352,678 -1,010 1.36% 6,388,815
2014-08-14 2014-08-12 18.610 353,688 +2,627 1.37% 6,582,169
2014-08-12 2014-08-08 19.501 351,061 +808 1.36% 6,846,044
2014-08-11 2014-08-07 19.798 350,253 +404 1.35% 6,934,302
2014-08-08 2014-08-06 19.699 349,849 +3,030 1.35% 6,891,672
2014-08-05 2014-08-01 19.798 346,819 +6,062 1.34% 6,866,316
2014-08-04 2014-07-31 20.392 340,757 -2,021 1.32% 6,948,689
2014-08-01 2014-07-30 20.392 342,778 +3,031 1.33% 6,989,901
2014-07-29 2014-07-25 19.105 339,747 +202 1.31% 6,490,884
2014-07-28 2014-07-24 18.808 339,545 +3,030 1.31% 6,386,190
2014-07-25 2014-07-23 19.303 336,515 -2,525 1.30% 6,495,759
2014-07-22 2014-07-18 19.204 339,040 +2,020 1.31% 6,510,938
2014-07-21 2014-07-17 18.313 337,020 -101 1.30% 6,171,892
2014-07-14 2014-07-10 18.412 337,121 -4,040 1.30% 6,207,113
2014-07-10 2014-07-08 18.016 341,161 +202 1.32% 6,146,412
2014-07-09 2014-07-07 18.214 340,959 -1,617 1.32% 6,210,275
2014-07-03 2014-06-30 18.313 342,576 -606 1.33% 6,273,639
2014-06-18 2014-06-16 18.214 343,182 -2,828 1.33% 6,250,765
2014-06-11 2014-06-09 18.709 346,010 +12,930 1.34% 6,473,533
2014-05-22 2014-05-20 18.709 333,080 -1,010 1.29% 6,231,624
2014-05-21 2014-05-19 18.709 334,090 -2,425 1.29% 6,250,520
2014-05-19 2014-05-15 19.006 336,515 -13,132 1.30% 6,395,824
2014-05-14 2014-05-12 19.303 349,647 -1,010 1.35% 6,749,247
2014-05-09 2014-05-07 19.105 350,657 -7,072 1.36% 6,699,320
2014-04-25 2014-04-23 19.006 357,729 +1,010 1.38% 6,799,019
2014-04-24 2014-04-22 19.699 356,719 -4,647 1.38% 7,027,004
2014-04-22 2014-04-16 19.798 361,366 -4,242 1.40% 7,154,317
2014-04-17 2014-04-15 19.798 365,608 -15,356 1.41% 7,238,300
2014-04-16 2014-04-14 19.897 380,964 -3,232 1.47% 7,580,029
2014-04-15 2014-04-11 20.590 384,196 -3,637 1.49% 7,910,557
2014-04-10 2014-04-08 19.996 387,833 +2,021 1.50% 7,755,093
2014-04-08 2014-04-04 20.194 385,812 -2,627 1.49% 7,791,064
2014-04-07 2014-04-03 19.501 388,439 -404 1.50% 7,574,953
2014-04-03 2014-04-01 19.501 388,843 -909 1.50% 7,582,831
2014-04-02 2014-03-31 19.798 389,752 +4,445 1.51% 7,716,302
2014-04-01 2014-03-28 19.798 385,307 +202 1.49% 7,628,300
2014-03-31 2014-03-27 19.798 385,105 +3,434 1.49% 7,624,301
2014-03-28 2014-03-26 20.689 381,671 +5,051 1.48% 7,896,349
2014-03-27 2014-03-25 21.085 376,620 +26,468 1.46% 7,940,976
2014-03-26 2014-03-24 23.065 350,152 +2,929 1.35% 8,076,132
2014-03-25 2014-03-21 23.362 347,223 +4,041 1.34% 8,111,690
2014-03-24 2014-03-20 23.065 343,182 -1,212 1.93% 7,915,372
2014-03-21 2014-03-19 23.164 344,394 +3,839 1.94% 7,977,417
2014-03-20 2014-03-18 23.758 340,555 -1,617 1.92% 8,090,761
2014-03-19 2014-03-17 21.580 342,172 -808 1.93% 7,384,003
2014-03-18 2014-03-14 21.184 342,980 +303 1.93% 7,265,633
2014-03-17 2014-03-13 21.283 342,677 +16,568 1.93% 7,293,136
2014-03-14 2014-03-12 20.887 326,109 -2,425 1.84% 6,811,396
2014-03-13 2014-03-11 20.986 328,534 +16,365 1.85% 6,894,568
2014-03-12 2014-03-10 21.877 312,169 -2,020 1.76% 6,829,249
2014-03-11 2014-03-07 22.669 314,189 +13,032 1.77% 7,122,252
2014-03-10 2014-03-06 23.857 301,157 +25,255 1.69% 7,184,572
2014-03-07 2014-03-05 21.184 275,902 +3,030 1.55% 5,844,663
2014-03-06 2014-03-04 21.184 272,872 +4,647 1.54% 5,780,476
2014-03-05 2014-03-03 21.085 268,225 +14,244 1.51% 5,655,483
2014-03-04 2014-02-28 20.986 253,981 -2,626 1.43% 5,330,009
2014-03-03 2014-02-27 20.986 256,607 -5,051 1.44% 5,385,118
2014-02-27 2014-02-25 20.986 261,658 +1,010 1.47% 5,491,118
2014-02-25 2014-02-21 19.501 260,648 -2,021 1.47% 5,082,899
2014-02-24 2014-02-20 19.501 262,669 -404 1.48% 5,122,311
2014-02-21 2014-02-19 19.402 263,073 -606 1.48% 5,104,148
2014-02-20 2014-02-18 18.115 263,679 +15,153 1.48% 4,776,585
2014-02-18 2014-02-14 18.115 248,526 -6,162 1.40% 4,502,086
2014-02-14 2014-02-12 17.323 254,688 -7,071 1.43% 4,412,019
2014-02-13 2014-02-11 17.323 261,759 -2,021 1.47% 4,534,512
2014-02-11 2014-02-07 18.412 263,780 -2,020 1.48% 4,856,749
2014-02-04 2014-01-28 18.808 265,800 -3,031 1.50% 4,999,188
2014-01-29 2014-01-27 18.016 268,831 +404 1.51% 4,843,303
2014-01-28 2014-01-24 18.808 268,427 -6,061 1.51% 5,048,597
2014-01-21 2014-01-17 19.105 274,488 -5,051 1.54% 5,244,107
2014-01-17 2014-01-15 19.204 279,539 -1,414 1.57% 5,368,278
2014-01-16 2014-01-14 18.709 280,953 +202 1.58% 5,256,375
2014-01-14 2014-01-10 19.303 280,751 -5,051 1.58% 5,419,345
2014-01-10 2014-01-08 18.808 285,802 +5,253 1.61% 5,375,387
2014-01-09 2014-01-07 19.006 280,549 +2,020 1.58% 5,332,131
2014-01-08 2014-01-06 19.006 278,529 +808 1.57% 5,293,739
2014-01-03 2013-12-31 19.996 277,721 -1,010 1.56% 5,553,298
2014-01-02 2013-12-27 19.600 278,731 -10,102 1.57% 5,463,128
2013-12-27 2013-12-20 19.006 288,833 +2,223 1.63% 5,489,578
2013-12-18 2013-12-16 19.204 286,610 -3,031 1.61% 5,504,070
2013-12-17 2013-12-13 18.016 289,641 +606 1.63% 5,218,219
2013-12-12 2013-12-10 18.709 289,035 -808 1.63% 5,407,582
2013-12-11 2013-12-09 19.105 289,843 -10,910 1.63% 5,537,465
2013-12-10 2013-12-06 18.214 300,753 +404 1.69% 5,477,958
2013-12-09 2013-12-05 18.016 300,349 +606 1.69% 5,411,136
2013-12-06 2013-12-04 18.016 299,743 -404 1.69% 5,400,218
2013-12-05 2013-12-03 18.511 300,147 -1,010 1.69% 5,556,054
2013-12-04 2013-12-02 17.917 301,157 +8,485 1.69% 5,395,882
2013-12-03 2013-11-29 18.214 292,672 +12,729 1.65% 5,330,769
2013-12-02 2013-11-28 18.313 279,943 +2,222 1.58% 5,126,633
2013-11-28 2013-11-26 18.214 277,721 -2,020 1.56% 5,058,450
2013-11-27 2013-11-25 18.313 279,741 +1,010 1.57% 5,122,934
2013-11-26 2013-11-22 19.798 278,731 +3,031 1.57% 5,518,311
2013-11-22 2013-11-20 19.600 275,700 +3,636 1.55% 5,403,720
2013-11-21 2013-11-19 19.996 272,064 +809 1.53% 5,440,181
2013-11-20 2013-11-18 19.798 271,255 +8,081 1.53% 5,370,301
2013-11-19 2013-11-15 19.204 263,174 +9,496 1.48% 5,054,004
2013-11-18 2013-11-14 19.798 253,678 +4,243 1.43% 5,022,312
2013-11-15 2013-11-13 18.412 249,435 +4,339 1.40% 4,592,627
2013-11-14 2013-11-12 18.115 245,096 +1,515 1.38% 4,439,951
2013-11-12 2013-11-08 20.392 243,581 +2,425 1.37% 4,967,084
2013-11-11 2013-11-07 17.323 241,156 +606 1.36% 4,177,601
2013-11-08 2013-11-06 16.531 240,550 -1,616 1.35% 3,976,607
2013-11-07 2013-11-05 16.432 242,166 +2,121 1.36% 3,979,350
2013-11-05 2013-11-01 15.640 240,045 -6,263 1.35% 3,754,401
2013-11-04 2013-10-31 15.937 246,308 +3,636 1.39% 3,925,503
2013-11-01 2013-10-30 15.244 242,672 -2,222 1.37% 3,699,400
2013-10-30 2013-10-28 15.640 244,894 -2,020 1.38% 3,830,241
2013-10-29 2013-10-25 15.244 246,914 -556,482 1.39% 3,764,067
2013-10-15 2013-10-10 11.483 803,396 +401,698 4.52% 9,225,258
2013-10-10 2013-10-08 11.879 401,698 -24,245 2.26% 4,771,685
2013-10-08 2013-10-04 10.889 425,943 -1,010 2.40% 4,638,046
2013-10-07 2013-10-03 10.889 426,953 -11,314 2.40% 4,649,044
2013-10-04 2013-10-02 10.295 438,267 -45,459 2.47% 4,511,937
2013-10-03 2013-09-30 10.493 483,726 -5,759 2.72% 5,075,703
2013-09-30 2013-09-26 10.097 489,485 +35,358 2.75% 4,942,315
2013-09-27 2013-09-25 9.899 454,127 +20,204 2.56% 4,495,399
2013-09-26 2013-09-24 10.097 433,923 +1,010 2.44% 4,381,307
2013-09-24 2013-09-19 9.899 432,913 +505 2.44% 4,285,401
2013-09-18 2013-09-16 10.295 432,408 -606 2.43% 4,451,619
2013-09-16 2013-09-12 10.889 433,014 -505 2.44% 4,715,041
2013-09-10 2013-09-06 11.681 433,519 -25,255 2.44% 5,063,852
2013-09-09 2013-09-05 11.879 458,774 -303 2.58% 5,449,679
2013-09-04 2013-09-02 11.483 459,077 +404 2.58% 5,271,502
2013-09-03 2013-08-30 11.483 458,673 -202 3.10% 5,266,863
2013-08-30 2013-08-28 11.879 458,875 -303 3.10% 5,450,879
2013-08-29 2013-08-27 12.275 459,178 -6,769 3.10% 5,636,294
2013-08-27 2013-08-23 11.879 465,947 -202 3.15% 5,534,886
2013-08-26 2013-08-22 12.275 466,149 +505 3.15% 5,721,861
2013-08-23 2013-08-21 12.671 465,644 -3,637 3.14% 5,900,039
2013-08-22 2013-08-20 12.077 469,281 +506 3.17% 5,667,398
2013-08-07 2013-08-05 9.305 468,775 +303 3.17% 4,361,975
2013-08-06 2013-08-02 8.315 468,472 +202 3.16% 3,895,416
2013-08-05 2013-08-01 9.107 468,270 -1,011 3.16% 4,264,568
2013-06-13 2013-06-10 8.315 469,281 -808 3.17% 3,902,143
2013-05-29 2013-05-27 7.919 470,089 -202 3.17% 3,722,725
2013-05-14 2013-05-10 8.909 470,291 -1,515 3.18% 4,189,865
2013-05-13 2013-05-09 8.711 471,806 -1,515 3.19% 4,109,954
2013-05-02 2013-04-29 9.305 473,321 -707 3.20% 4,404,276
2013-04-29 2013-04-25 9.503 474,028 -910 3.20% 4,504,702
2013-04-23 2013-04-19 10.889 474,938 -202 3.21% 5,171,547
2013-04-08 2013-04-03 8.711 475,140 -505 3.21% 4,138,997
2013-03-28 2013-03-26 11.879 475,645 +62,532 3.21% 5,650,086
2013-03-27 2013-03-25 12.473 413,113 -202 2.79% 5,152,646
2013-03-08 2013-03-06 8.513 413,315 -5 2.79% 3,518,605
2013-03-04 2013-02-28 9.899 413,320 +202 2.79% 4,091,451
2013-03-01 2013-02-27 10.097 413,118 +202 2.79% 4,171,240
2013-02-28 2013-02-26 9.107 412,916 -5,152 2.79% 3,760,455
2013-02-27 2013-02-25 8.909 418,068 -2,930 2.82% 3,724,606
2013-02-08 2013-02-06 10.295 420,998 +505 2.84% 4,334,153
2013-02-05 2013-02-01 12.077 420,493 +75,261 2.84% 5,078,196
2013-02-04 2013-01-31 12.869 345,232 +43,236 2.33% 4,442,683
2013-02-01 2013-01-30 8.315 301,996 -76 2.04% 2,511,142
2013-01-24 2013-01-22 9.305 302,072 +304 2.04% 2,810,795
2013-01-22 2013-01-18 9.107 301,768 -101 2.04% 2,748,223
2013-01-15 2013-01-11 9.503 301,869 +1,111 2.04% 2,868,670
2013-01-14 2013-01-10 10.889 300,758 +20,810 2.03% 3,274,920
2013-01-11 2013-01-09 12.077 279,948 -303 1.89% 3,380,867
2012-11-02 2012-10-31 13.463 280,251 -101 2.05% 3,772,914
2012-11-01 2012-10-30 12.869 280,352 +4,445 2.05% 3,607,762
2012-10-29 2012-10-25 11.879 275,907 -707 2.02% 3,277,441
2012-10-26 2012-10-24 11.879 276,614 +1,616 2.02% 3,285,839
2012-10-16 2012-10-12 13.463 274,998 -505 2.01% 3,702,195
2012-10-12 2012-10-10 12.869 275,503 -505 2.02% 3,545,362
2012-10-09 2012-10-05 13.661 276,008 -505 2.02% 3,770,437
2012-09-07 2012-09-05 13.265 276,513 -101 2.02% 3,667,847
2012-09-03 2012-08-30 11.879 276,614 -3,031 2.02% 3,285,839
2012-08-30 2012-08-28 12.869 279,645 -1,010 2.05% 3,598,664
2012-08-27 2012-08-23 12.869 280,655 +1,919 2.05% 3,611,661
2012-08-24 2012-08-22 13.859 278,736 +1,515 2.04% 3,862,887
2012-08-23 2012-08-21 13.265 277,221 +1,516 2.03% 3,677,239
2012-08-22 2012-08-20 13.661 275,705 +1,515 2.02% 3,766,297
2012-08-17 2012-08-15 14.651 274,190 +1,313 2.01% 4,017,022
2012-08-16 2012-08-14 14.848 272,877 +2,526 2.00% 4,051,810
2012-07-27 2012-07-25 13.463 270,351 +6,061 1.98% 3,639,634
2012-07-26 2012-07-24 12.869 264,290 +2,526 1.93% 3,401,065
2012-07-19 2012-07-17 14.453 261,764 +5,051 1.92% 3,783,151
2012-07-18 2012-07-16 16.630 256,713 -505 1.88% 4,269,215
2012-07-16 2012-07-12 16.234 257,218 -101 1.88% 4,175,765
2012-07-12 2012-07-10 16.234 257,319 -708 1.88% 4,177,405
2012-06-29 2012-06-27 15.640 258,027 -202 1.89% 4,035,647
2012-06-14 2012-06-12 15.838 258,229 +505 1.89% 4,089,930
2012-06-11 2012-06-07 16.036 257,724 -5,960 1.89% 4,132,956
2012-06-04 2012-05-31 16.630 263,684 +808 1.93% 4,385,145
2012-05-25 2012-05-23 16.630 262,876 +1,516 1.92% 4,371,708
2012-05-21 2012-05-17 17.026 261,360 +5,051 1.91% 4,449,984
2012-05-18 2012-05-16 17.026 256,309 +1,010 1.88% 4,363,984
2012-05-11 2012-05-09 17.224 255,299 +202 1.87% 4,397,332
2012-05-08 2012-05-04 17.224 255,097 +505 1.87% 4,393,853
2012-05-04 2012-05-02 17.224 254,592 +1,717 1.86% 4,385,154
2012-05-03 2012-04-30 17.620 252,875 +10,406 1.85% 4,455,709
2012-05-02 2012-04-27 18.016 242,469 +303 1.77% 4,368,361
2012-04-30 2012-04-26 17.818 242,166 +404 1.77% 4,314,958
2012-04-27 2012-04-25 18.016 241,762 +1,010 1.77% 4,355,623
2012-04-26 2012-04-24 18.016 240,752 +1,515 1.76% 4,337,427
2012-04-25 2012-04-23 18.016 239,237 -404 1.75% 4,310,132
2012-04-24 2012-04-20 18.412 239,641 +2,020 1.75% 4,412,299
2012-04-23 2012-04-19 18.808 237,621 +1,011 1.74% 4,469,195
2012-04-20 2012-04-18 20.194 236,610 +5,051 1.73% 4,778,088
2012-04-19 2012-04-17 17.620 231,559 +1,818 1.70% 4,080,116
2012-04-18 2012-04-16 18.016 229,741 +5,051 1.68% 4,139,051
2012-04-17 2012-04-13 18.610 224,690 +2,223 1.64% 4,181,504
2012-04-16 2012-04-12 18.610 222,467 -809 1.63% 4,140,133
2012-04-13 2012-04-11 19.996 223,276 -2,020 1.63% 4,464,618
2012-04-12 2012-04-10 20.392 225,296 -1,515 1.65% 4,594,218
2012-04-10 2012-04-03 20.986 226,811 +202 1.66% 4,759,824
2012-04-05 2012-04-02 20.194 226,609 +3,131 1.66% 4,576,128
2012-04-03 2012-03-30 21.184 223,478 -4,344 1.64% 4,734,122
2012-04-02 2012-03-29 20.590 227,822 +1,112 1.67% 4,690,832
2012-03-30 2012-03-28 20.590 226,710 -2,728 1.66% 4,667,936
2012-03-29 2012-03-27 21.976 229,438 +404 1.68% 5,042,074
2012-03-27 2012-03-23 19.996 229,034 +1,920 1.68% 4,579,755
2012-03-26 2012-03-22 20.392 227,114 -101 1.66% 4,631,290
2012-03-23 2012-03-21 20.986 227,215 +3,818 1.66% 4,768,302
2012-03-22 2012-03-20 20.788 223,397 +505 1.64% 4,643,950
2012-03-20 2012-03-16 23.758 222,892 +1,617 1.63% 5,295,374
2012-03-19 2012-03-15 21.976 221,275 +2,020 1.62% 4,862,686
2012-03-16 2012-03-14 21.976 219,255 -4,950 1.79% 4,818,295
2012-03-13 2012-03-09 16.432 224,205 -1,515 1.83% 3,684,209
2012-03-09 2012-03-07 15.442 225,720 +505 1.84% 3,485,664
2012-03-08 2012-03-06 15.244 225,215 +505 1.84% 3,433,278
2012-03-07 2012-03-05 16.036 224,710 -2,425 1.83% 3,603,531
2012-03-06 2012-03-02 16.036 227,135 -4,647 1.85% 3,642,419
2012-03-05 2012-03-01 15.640 231,782 -1,212 1.89% 3,625,164
2012-02-28 2012-02-24 14.848 232,994 -2,626 1.90% 3,459,608
2012-02-23 2012-02-21 13.859 235,620 +202 1.92% 3,265,360
2012-02-22 2012-02-20 14.848 235,418 -1,516 1.92% 3,495,601
2012-02-21 2012-02-17 14.848 236,934 +607 1.93% 3,518,111
2012-02-20 2012-02-16 15.046 236,327 -708 1.93% 3,555,886
2012-02-17 2012-02-15 15.838 237,035 +1,011 1.94% 3,754,251
2012-02-14 2012-02-10 15.838 236,024 +101 1.93% 3,738,239
2012-02-10 2012-02-08 15.838 235,923 +101 1.93% 3,736,639
2012-02-08 2012-02-06 14.848 235,822 +404 1.93% 3,501,599
2012-02-07 2012-02-03 14.453 235,418 +202 1.92% 3,402,385
2012-01-18 2012-01-16 9.899 235,216 -2,021 1.92% 2,328,401
2012-01-13 2012-01-11 9.899 237,237 +2,021 1.94% 2,348,407
2012-01-11 2012-01-09 11.087 235,216 -202 1.92% 2,607,809
2012-01-09 2012-01-05 12.473 235,418 +202 1.92% 2,936,305
2011-12-02 2011-11-30 10.691 235,216 -505 1.92% 2,514,673
2011-11-08 2011-11-04 11.879 235,721 -202 1.92% 2,800,080
2011-10-28 2011-10-26 10.295 235,923 -26 1.93% 2,428,815
2011-10-26 2011-10-24 10.889 235,949 -1,212 1.93% 2,569,222
2011-10-21 2011-10-19 10.691 237,161 -101 1.94% 2,535,467
2011-09-28 2011-09-26 7.523 237,262 +3,940 1.94% 1,784,977
2011-09-12 2011-09-08 9.503 233,322 +4,142 1.91% 2,217,266
2011-09-05 2011-09-01 9.701 229,180 +1,010 1.87% 2,223,277
2011-08-29 2011-08-25 9.503 228,170 +1,616 1.86% 2,168,306
2011-08-26 2011-08-24 9.899 226,554 +1,516 1.85% 2,242,656
2011-08-23 2011-08-19 10.097 225,038 -2,829 1.84% 2,272,202
2011-08-18 2011-08-16 11.681 227,867 +12,021 1.86% 2,661,671
2011-08-12 2011-08-10 11.483 215,846 +1,516 1.76% 2,478,523
2011-08-09 2011-08-05 11.879 214,330 -1,111 1.75% 2,545,981
2011-08-03 2011-08-01 13.859 215,441 +101 1.76% 2,985,708
2011-08-02 2011-07-29 15.838 215,340 +10,607 1.76% 3,410,638
2011-07-05 2011-06-30 16.630 204,733 -1,112 1.67% 3,404,772
2011-06-17 2011-06-15 17.422 205,845 +203 1.68% 3,586,277
2011-06-16 2011-06-14 17.422 205,642 -506 1.68% 3,582,741
2011-06-03 2011-06-01 21.778 206,148 +202 1.68% 4,489,445
2011-05-19 2011-05-17 25.737 205,946 +202 1.68% 5,300,509
2011-05-12 2011-05-09 26.133 205,744 -303 1.68% 5,376,777
2011-05-06 2011-05-04 28.509 206,047 -505 1.68% 5,874,213
2011-05-04 2011-04-29 28.707 206,552 +101 1.69% 5,929,503
2011-04-28 2011-04-26 29.499 206,451 +101 1.69% 6,090,096
2011-04-14 2011-04-12 29.895 206,350 +606 1.68% 6,168,823
2011-04-12 2011-04-08 25.935 205,744 -454 1.68% 5,336,043
2011-04-11 2011-04-07 26.727 206,198 -101 1.68% 5,511,110
2011-03-24 2011-03-22 29.301 206,299 +1,010 1.68% 6,044,769
2011-03-21 2011-03-17 28.707 205,289 -202 1.68% 5,893,246
2011-03-17 2011-03-15 31.281 205,491 -404 1.68% 6,427,925
2011-03-16 2011-03-14 32.865 205,895 -404 1.68% 6,766,666
2011-03-14 2011-03-10 31.677 206,299 -101 1.68% 6,534,885
2011-03-07 2011-03-03 30.093 206,400 -51 1.69% 6,211,181
2011-03-03 2011-03-01 31.875 206,451 -808 1.69% 6,580,573
2011-02-28 2011-02-24 31.677 207,259 -303 1.69% 6,565,295
2011-02-21 2011-02-17 32.469 207,562 -505 1.69% 6,739,266
2011-02-17 2011-02-15 32.073 208,067 -303 1.70% 6,673,276
2011-02-15 2011-02-11 34.053 208,370 -505 1.70% 7,095,525
2011-02-14 2011-02-10 34.053 208,875 -101 1.71% 7,112,721
2011-02-11 2011-02-09 32.667 208,976 +505 1.71% 6,826,549
2011-02-08 2011-02-02 31.677 208,471 +1,061 1.70% 6,603,687
2011-01-27 2011-01-25 27.123 207,410 -31 1.69% 5,625,630
2011-01-26 2011-01-24 27.123 207,441 +505 1.69% 5,626,470
2011-01-21 2011-01-19 29.301 206,936 +506 1.69% 6,063,434
2011-01-19 2011-01-17 32.667 206,430 +1,515 1.69% 6,743,380
2011-01-18 2011-01-14 33.657 204,915 -606 1.67% 6,896,735
2011-01-14 2011-01-12 30.489 205,521 -101 1.68% 6,266,107
2011-01-12 2011-01-10 31.479 205,622 +60 1.68% 6,472,731
2011-01-11 2011-01-07 33.261 205,562 +8,183 1.68% 6,837,117
2011-01-10 2011-01-06 27.717 197,379 +556 1.61% 5,470,788
2011-01-05 2011-01-03 26.925 196,823 -202 1.61% 5,299,509
2011-01-04 2010-12-31 27.519 197,025 +303 1.61% 5,421,969
2011-01-03 2010-12-29 27.321 196,722 -101 1.61% 5,374,683
2010-12-30 2010-12-28 27.717 196,823 +2,778 1.61% 5,455,377
2010-12-28 2010-12-22 33.261 194,045 -1,112 1.58% 6,454,054
2010-12-22 2010-12-20 33.657 195,157 -404 1.59% 6,568,314
2010-12-21 2010-12-17 36.626 195,561 +505 1.60% 7,162,669
2010-12-20 2010-12-16 36.626 195,056 +101 1.59% 7,144,172
2010-12-17 2010-12-15 36.626 194,955 +1,617 1.59% 7,140,473
2010-12-16 2010-12-14 38.210 193,338 -606 1.58% 7,387,465
2010-08-17 2010-08-13 49.495 193,944 -1,112 1.58% 9,599,248
2010-08-16 2010-08-12 52.465 195,056 +6,365 1.59% 10,233,544
2010-08-13 2010-08-11 63.354 188,691 +505 1.54% 11,954,242
2010-08-12 2010-08-10 69.293 188,186 +505 1.54% 13,039,959
2010-08-11 2010-08-09 70.283 187,681 +525 1.53% 13,190,751
2010-08-10 2010-08-06 71.273 187,156 +1,010 1.53% 13,339,119
2010-08-09 2010-08-05 70.283 186,146 +607 1.52% 13,082,867
2010-08-06 2010-08-04 68.303 185,539 -1,617 1.52% 12,672,876
2010-08-05 2010-08-03 69.293 187,156 -202 1.53% 12,968,587
2010-08-04 2010-08-02 70.283 187,358 +303 1.53% 13,168,050
2010-08-03 2010-07-30 68.303 187,055 +1,718 1.53% 12,776,423
2010-07-30 2010-07-28 71.273 185,337 -607 1.51% 13,209,473
2010-07-29 2010-07-27 82.162 185,944 -707 1.52% 15,277,460
2010-07-28 2010-07-26 83.152 186,651 -1,515 1.52% 15,520,313
2010-07-27 2010-07-23 91.071 188,166 -1,313 1.54% 17,136,411
2010-07-26 2010-07-22 102.949 189,479 -202 1.55% 19,506,767
2010-06-10 2010-06-08 106.909 189,681 -707 1.56% 20,278,623
2010-06-09 2010-06-07 102.949 190,388 +101 1.56% 19,600,348
2010-06-08 2010-06-04 100.970 190,287 +101 1.56% 19,213,221
2010-06-07 2010-06-03 98.990 190,186 +1,313 1.56% 18,826,493
2010-06-04 2010-06-02 98.990 188,873 -2,526 1.55% 18,696,519
2010-06-03 2010-06-01 100.970 191,399 +809 1.57% 19,325,499
2010-06-02 2010-05-31 104.929 190,590 -809 1.56% 19,998,474
2010-06-01 2010-05-28 100.970 191,399 +1,213 1.57% 19,325,499
2010-05-31 2010-05-27 102.949 190,186 -404 1.56% 19,579,553
2010-05-28 2010-05-26 102.949 190,590 +2,222 1.56% 19,621,144
2010-05-27 2010-05-25 100.970 188,368 -1,010 1.55% 19,019,460
2010-05-26 2010-05-24 98.990 189,378 +303 1.55% 18,746,509
2010-05-25 2010-05-20 96.020 189,075 +707 1.55% 18,155,020
2010-05-24 2010-05-19 106.909 188,368 +606 1.55% 20,138,252
2010-05-19 2010-05-17 102.949 187,762 +303 1.54% 19,330,003
2010-05-18 2010-05-14 110.869 187,459 +2,223 1.54% 20,783,333
2010-05-17 2010-05-13 110.869 185,236 +2,020 1.52% 20,536,872
2010-05-14 2010-05-12 110.869 183,216 -3,233 1.50% 20,312,917
2010-05-13 2010-05-11 108.889 186,449 -101 1.53% 20,302,224
2010-05-12 2010-05-10 116.808 186,550 +1,819 1.53% 21,790,547
2010-05-11 2010-05-07 110.869 184,731 -808 1.52% 20,480,883
2010-05-10 2010-05-06 106.909 185,539 -657 1.52% 19,835,806
2010-05-07 2010-05-05 120.768 186,196 +50 1.53% 22,486,458
2010-05-06 2010-05-04 122.747 186,146 -1,717 1.53% 22,848,951
2010-05-05 2010-05-03 124.727 187,863 -3,222 1.54% 23,431,640
2010-05-04 2010-04-30 124.727 191,085 +1,818 1.57% 23,833,511
2010-05-03 2010-04-29 118.788 189,267 -3,738 1.55% 22,482,625
2010-04-30 2010-04-28 122.747 193,005 -31,821 1.58% 23,690,876
2010-04-29 2010-04-27 126.707 224,826 +177 1.84% 28,487,044
2010-04-28 2010-04-26 114.828 224,649 -10,153 1.84% 25,796,059
2010-04-27 2010-04-23 93.051 234,802 -1,414 1.93% 21,848,445
2010-04-26 2010-04-22 94.040 236,216 -8,789 1.94% 22,213,848
2010-04-23 2010-04-21 91.071 245,005 -1,313 2.01% 22,312,779
2010-04-22 2010-04-20 93.051 246,318 +101 2.02% 22,920,014
2010-04-21 2010-04-19 94.040 246,217 -1,718 2.02% 23,154,346
2010-04-20 2010-04-16 92.061 247,935 +10,809 2.03% 22,825,046
2010-04-19 2010-04-15 75.232 237,126 +1,011 1.95% 17,839,540
2010-04-16 2010-04-14 72.263 236,115 +505 1.94% 17,062,290
2010-04-15 2010-04-13 72.263 235,610 +202 1.93% 17,025,797
2010-04-14 2010-04-12 73.253 235,408 -1,212 1.93% 17,244,230
2010-04-13 2010-04-09 73.253 236,620 -607 1.94% 17,333,013
2010-04-12 2010-04-08 76.222 237,227 -1,414 1.95% 18,081,969
2010-04-09 2010-04-07 71.273 238,641 -101 1.96% 17,008,595
2010-04-08 2010-04-01 73.253 238,742 -2,424 1.96% 17,488,454
2010-04-07 2010-03-31 75.232 241,166 -1,844 1.98% 18,143,478
2010-04-01 2010-03-30 77.212 243,010 -2,424 1.99% 18,763,318
2010-03-30 2010-03-26 75.232 245,434 +505 2.01% 18,464,570
2010-03-29 2010-03-25 75.232 244,929 -606 2.01% 18,426,578
2010-03-26 2010-03-24 75.232 245,535 +101 2.01% 18,472,168
2010-03-25 2010-03-23 76.222 245,434 +1,515 2.01% 18,707,525
2010-03-24 2010-03-22 74.242 243,919 +6,566 2.00% 18,109,138
2010-03-23 2010-03-19 76.222 237,353 -4,344 1.95% 18,091,573
2010-03-22 2010-03-18 77.212 241,697 +1,213 1.98% 18,661,938
2010-03-19 2010-03-17 77.212 240,484 +3,939 1.97% 18,568,280
2010-03-18 2010-03-16 77.212 236,545 +2,122 1.94% 18,264,141
2010-03-17 2010-03-15 75.232 234,423 -202 1.92% 17,636,187
2010-03-16 2010-03-12 74.242 234,625 -101 1.93% 17,419,129
2010-03-15 2010-03-11 73.253 234,726 +909 1.93% 17,194,272
2010-03-12 2010-03-10 74.242 233,817 -9,092 1.92% 17,359,141
2010-03-11 2010-03-09 74.242 242,909 +3,334 1.99% 18,034,153
2010-03-10 2010-03-08 75.232 239,575 -1,111 1.97% 18,023,784
2010-03-09 2010-03-05 77.212 240,686 +505 1.98% 18,583,877
2010-03-08 2010-03-04 75.232 240,181 -6,365 1.97% 18,069,375
2010-03-05 2010-03-03 79.192 246,546 -909 2.02% 19,524,451
2010-03-04 2010-03-02 73.253 247,455 +404 2.03% 18,126,704
2010-03-03 2010-03-01 73.253 247,051 +4,445 2.03% 18,097,110
2010-03-01 2010-02-25 77.212 242,606 +101 1.99% 18,732,124
2010-02-26 2010-02-24 78.202 242,505 -1,212 1.99% 18,964,381
2010-02-25 2010-02-23 78.202 243,717 +4,142 2.00% 19,059,162
2010-02-24 2010-02-22 77.212 239,575 +303 1.97% 18,498,094
2010-02-22 2010-02-18 78.202 239,272 -808 1.96% 18,711,554
2010-02-19 2010-02-17 80.182 240,080 -404 1.97% 19,250,051
2010-02-18 2010-02-12 77.212 240,484 -1,920 1.97% 18,568,280
2010-02-17 2010-02-11 79.192 242,404 -6,061 1.99% 19,196,438
2010-02-12 2010-02-10 72.263 248,465 -1,717 2.04% 17,954,733
2010-02-11 2010-02-09 70.283 250,182 +505 2.05% 17,583,499
2010-02-10 2010-02-08 72.263 249,677 -1,718 2.05% 18,042,316
2010-02-09 2010-02-05 71.273 251,395 -11,415 2.06% 17,917,607
2010-02-08 2010-02-04 76.222 262,810 -5,152 2.16% 20,031,962
2010-02-05 2010-02-03 81.172 267,962 +404 2.20% 21,750,936
2010-02-04 2010-02-02 86.121 267,558 +202 2.20% 23,042,419
2010-02-03 2010-02-01 81.172 267,356 +101 2.19% 21,701,746
2010-02-02 2010-01-29 80.182 267,255 +303 2.19% 21,428,992
2010-01-29 2010-01-27 89.091 266,952 +303 3.54% 23,782,996
2010-01-28 2010-01-26 94.040 266,649 +2,829 3.54% 25,075,780
2010-01-27 2010-01-25 102.949 263,820 -1,515 3.50% 27,160,136
2010-01-25 2010-01-21 102.949 265,335 +1,717 3.52% 27,316,104
2010-01-22 2010-01-20 116.808 263,618 -5,960 3.50% 30,792,713
2010-01-21 2010-01-19 114.828 269,578 +12,122 3.58% 30,955,179
2010-01-20 2010-01-18 85.131 257,456 -101 3.41% 21,917,567
2010-01-19 2010-01-15 93.051 257,557 -6,112 3.42% 23,965,809
2010-01-18 2010-01-14 96.020 263,669 +708 5.72% 25,317,551
2010-01-15 2010-01-13 97.010 262,961 -7,476 5.70% 25,509,873
2010-01-14 2010-01-12 104.929 270,437 -6,263 5.87% 28,376,763
2010-01-13 2010-01-11 106.909 276,700 -12,325 6.00% 29,581,745
2010-01-12 2010-01-08 63.354 289,025 +3,637 6.27% 18,310,756
2010-01-11 2010-01-07 45.535 285,388 -505 6.19% 12,995,243
2010-01-08 2010-01-06 43.952 285,893 +1,010 6.20% 12,565,431
2010-01-07 2010-01-05 43.952 284,883 -404 6.18% 12,521,039
2010-01-06 2010-01-04 41.576 285,287 -50 6.19% 11,861,023
2010-01-05 2009-12-31 41.378 285,337 -506 6.19% 11,806,611
2009-12-22 2009-12-18 38.012 285,843 -1,212 6.20% 10,865,499
2009-12-16 2009-12-14 43.160 287,055 -1,010 6.23% 12,389,178
2009-12-15 2009-12-11 43.556 288,065 -1,515 6.25% 12,546,831
2009-12-11 2009-12-09 45.535 289,580 +303 6.28% 13,186,128
2009-12-10 2009-12-08 42.368 289,277 -505 6.28% 12,255,994
2009-12-09 2009-12-07 49.495 289,782 +202 6.29% 14,342,745
2009-12-08 2009-12-04 47.515 289,580 +505 6.28% 13,759,438
2009-12-03 2009-12-01 43.556 289,075 +1,414 6.27% 12,590,822
2009-12-02 2009-11-30 41.576 287,661 -1,010 6.24% 11,959,724
2009-11-12 2009-11-10 39.992 288,671 +101 6.26% 11,544,507
2009-11-09 2009-11-05 39.596 288,570 -19,598 6.26% 11,426,206
2009-11-05 2009-11-03 39.596 308,168 -101 7.90% 12,202,208
2009-11-03 2009-10-30 41.576 308,269 +303 7.90% 12,816,517
2009-10-29 2009-10-27 41.576 307,966 +277,624 7.89% 12,803,920
2009-10-14 2009-10-12 40.190 30,342 -273,078 0.78% 1,219,442
2009-10-02 2009-09-29 40.190 303,420 -2,526 7.78% 12,194,419
2009-09-28 2009-09-24 40.190 305,946 +505 7.84% 12,295,939
2009-09-25 2009-09-23 39.596 305,441 +1,516 7.83% 12,094,229
2009-09-21 2009-09-17 36.626 303,925 -5,051 7.79% 11,131,637
2009-09-18 2009-09-16 37.616 308,976 -505 7.92% 11,622,491
2009-09-17 2009-09-15 38.804 309,481 +505 7.93% 12,009,113
2009-09-16 2009-09-14 39.200 308,976 +505 7.92% 12,111,859
2009-09-08 2009-09-04 41.576 308,471 +505 7.90% 12,824,916
2009-09-04 2009-09-02 39.596 307,966 -101 7.89% 12,194,209
2009-08-27 2009-08-25 39.596 308,067 +505 7.89% 12,198,208
2009-08-20 2009-08-18 39.596 307,562 +1,515 7.88% 12,178,213
2009-08-13 2009-08-11 39.596 306,047 -353 7.84% 12,118,225
2009-08-11 2009-08-07 42.566 306,400 +5,909 7.85% 13,042,117
2009-08-05 2009-08-03 41.576 300,491 +7,577 7.70% 12,493,141
2009-07-31 2009-07-29 45.733 292,914 +5,556 7.51% 13,395,934
2009-07-24 2009-07-22 45.535 287,358 -1,515 7.36% 13,084,948
2009-07-23 2009-07-21 45.535 288,873 +505 7.40% 13,153,934
2009-07-22 2009-07-20 44.545 288,368 -7,072 7.39% 12,845,484
2009-07-10 2009-07-08 43.556 295,440 +2,021 7.57% 12,868,053
2009-07-09 2009-07-07 45.535 293,419 +3,536 7.52% 13,360,938
2009-07-08 2009-07-06 49.297 289,883 -99 7.43% 14,290,353
2009-07-07 2009-07-03 45.931 289,982 +505 7.43% 13,319,254
2009-07-06 2009-07-02 41.774 289,477 +20,709 7.42% 12,092,536
2009-07-02 2009-06-29 39.596 268,768 +253 6.89% 10,642,127
2009-06-30 2009-06-26 37.616 268,515 +2,020 6.88% 10,100,504
2009-06-29 2009-06-25 28.707 266,495 +1,011 6.83% 7,650,291
2009-06-24 2009-06-22 33.261 265,484 -152 6.80% 8,830,159
2009-06-23 2009-06-19 33.657 265,636 +354 6.81% 8,940,395
2009-06-15 2009-06-11 37.220 265,282 -1,516 6.80% 9,873,850
2009-06-12 2009-06-10 35.834 266,798 +1,516 6.84% 9,560,531
2009-06-10 2009-06-08 23.758 265,282 +2,525 6.80% 6,302,457
2009-06-09 2009-06-05 18.808 262,757 +2,526 6.73% 4,941,955
2009-06-05 2009-06-03 16.036 260,231 -2,021 6.67% 4,173,159
2009-06-04 2009-06-02 18.016 262,252 +3,536 6.72% 4,724,774
2009-05-25 2009-05-21 15.838 258,716 +505 6.63% 4,097,643
2009-04-23 2009-04-21 13.067 258,211 -455 6.62% 3,373,957
2009-02-13 2009-02-11 12.275 258,666 +1,516 6.63% 3,175,060
2009-01-09 2009-01-07 16.828 257,150 -101 6.59% 4,327,393
2008-12-22 2008-12-18 19.402 257,251 -1,011 6.59% 4,991,189
2008-12-02 2008-11-28 10.889 258,262 +26 6.62% 2,812,186
2008-11-25 2008-11-21 10.889 258,236 +1,515 6.62% 2,811,903
2008-11-13 2008-11-11 10.889 256,721 +505 6.58% 2,795,406
2008-11-12 2008-11-10 10.889 256,216 +5,051 6.57% 2,789,908
2008-10-30 2008-10-28 13.661 251,165 -252 6.44% 3,431,066
2008-10-17 2008-10-15 13.661 251,417 +4,040 6.44% 3,434,509
2008-10-16 2008-10-14 13.859 247,377 -505 6.34% 3,428,295
2008-10-15 2008-10-13 13.859 247,882 +1,011 6.35% 3,435,294
2008-10-14 2008-10-10 14.453 246,871 +1,010 6.33% 3,567,909
2008-09-23 2008-09-19 21.778 245,861 +1,515 6.30% 5,354,306
2008-09-17 2008-09-12 25.737 244,346 +3,536 6.26% 6,288,824
2008-09-12 2008-09-10 25.737 240,810 +2,525 6.17% 6,197,817
2008-09-11 2008-09-09 28.113 238,285 -2,020 6.11% 6,698,937
2008-09-10 2008-09-08 32.073 240,305 +4,546 6.16% 7,707,237
2008-09-05 2008-09-03 30.885 235,759 +1,010 6.04% 7,281,381
2008-09-03 2008-09-01 28.113 234,749 +2,020 6.02% 6,599,529
2008-09-02 2008-08-29 29.697 232,729 +3,031 5.96% 6,911,346
2008-09-01 2008-08-28 34.646 229,698 +1,515 5.89% 7,958,224
2008-08-29 2008-08-27 33.657 228,183 +505 5.85% 7,679,856
2008-08-28 2008-08-26 32.667 227,678 +21,720 5.83% 7,437,481
2008-08-27 2008-08-25 23.758 205,958 +2,020 5.28% 4,893,063
2008-08-26 2008-08-21 19.798 203,938 +1,516 5.23% 4,037,560
2008-08-04 2008-07-31 17.818 202,422 +5,556 5.19% 3,606,792
2008-05-19 2008-05-15 16.630 196,866 -1,011 5.04% 3,273,941
2008-05-08 2008-05-06 16.234 197,877 -4,141 5.07% 3,212,403
2008-05-07 2008-05-05 16.234 202,018 -2,526 5.18% 3,279,630
2008-04-25 2008-04-23 15.442 204,544 -1,010 5.24% 3,158,655
2008-04-18 2008-04-16 17.026 205,554 +505 5.27% 3,499,816
2008-03-31 2008-03-27 18.412 205,049 -455 5.25% 3,775,387
2008-03-19 2008-03-17 19.006 205,504 -505 5.27% 3,905,821
2008-01-28 2008-01-24 18.214 206,009 -505 5.28% 3,752,277
2008-01-23 2008-01-21 19.798 206,514 +3,031 5.29% 4,088,560
2007-12-28 2007-12-24 20.788 203,483 -505 5.21% 4,229,980
2007-12-12 2007-12-10 22.174 203,988 +1,010 5.23% 4,523,176
2007-11-23 2007-11-21 31.677 202,978 +480 17.06% 6,429,687
2007-11-14 2007-11-12 35.636 202,498 -1,828,041 17.02% 7,216,292
2007-10-31 2007-10-29 37.616 2,030,539 +1,827,485 170.63% 76,381,083
2007-10-30 2007-10-26 37.418 203,054 +51 17.06% 7,597,911
2007-10-16 2007-10-12 39.200 203,003 -505 17.06% 7,957,718
2007-10-12 2007-10-10 43.556 203,508 -758 17.10% 8,863,904
2007-10-11 2007-10-09 39.596 204,266 -101 17.16% 8,088,108
2007-10-02 2007-09-27 35.636 204,367 -404 17.17% 7,282,897
2007-09-24 2007-09-20 41.774 204,771 +50 17.21% 8,554,050
2007-09-21 2007-09-19 43.358 204,721 +404 17.20% 8,876,206
2007-09-19 2007-09-17 47.515 204,317 +13,343 17.17% 9,708,153
2007-09-13 2007-09-11 47.911 190,974 +252 16.05% 9,149,777
2007-09-12 2007-09-10 50.485 190,722 +556 16.03% 9,628,571
2007-09-10 2007-09-06 52.465 190,166 -556 15.98% 9,976,992
2007-09-07 2007-09-05 58.404 190,722 -353 16.03% 11,138,935
2007-09-06 2007-09-04 52.465 191,075 +3,232 16.06% 10,024,682
2007-09-05 2007-09-03 59.394 187,843 +4,193 15.78% 11,156,736
2007-09-04 2007-08-31 73.253 183,650 +151 15.43% 13,452,826
2007-08-24 2007-08-22 74.242 183,499 -606 15.42% 13,623,411
2007-08-23 2007-08-21 72.263 184,105 +253 15.47% 13,303,911
2007-08-22 2007-08-20 69.293 183,852 +151 15.45% 12,739,644
2007-08-21 2007-08-17 68.303 183,701 +1,818 15.44% 12,547,335
2007-08-20 2007-08-16 68.303 181,883 +2,273 15.28% 12,423,160
2007-08-17 2007-08-15 70.283 179,610 +3,132 15.09% 12,623,499
2007-08-16 2007-08-14 74.242 176,478 +3,132 14.83% 13,102,155
2007-08-15 2007-08-13 75.232 173,346 +3,737 14.57% 13,041,222
2007-08-14 2007-08-10 76.222 169,609 +1,011 14.25% 12,927,975
2007-08-10 2007-08-08 85.131 168,598 +1,616 14.17% 14,352,969
2007-08-08 2007-08-06 89.091 166,982 -2,020 14.03% 14,876,578
2007-08-07 2007-08-03 89.091 169,002 +2,222 14.20% 15,056,542
2007-08-06 2007-08-02 97.010 166,780 +2,879 14.01% 16,179,345
2007-08-03 2007-08-01 104.929 163,901 +7,046 13.77% 17,198,016
2007-08-02 2007-07-31 97.010 156,855 -1,161 13.18% 15,216,519
2007-08-01 2007-07-30 74.242 158,016 -101 13.28% 11,731,491
2007-07-31 2007-07-27 62.364 158,117 -506 13.29% 9,860,751
2007-07-27 2007-07-25 67.313 158,623 -50 13.33% 10,677,411
2007-07-26 2007-07-24 63.354 158,673 +252 13.33% 10,052,496
2007-07-24 2007-07-20 61.374 158,421 +253 13.31% 9,722,889
2007-07-19 2007-07-17 57.414 158,168 -152 13.29% 9,081,080
2007-07-18 2007-07-16 59.394 158,320 +253 13.30% 9,403,248
2007-07-13 2007-07-11 67.313 158,067 +1,515 13.28% 10,639,985
2007-07-11 2007-07-09 65.333 156,552 +51 13.16% 10,228,064
2007-07-09 2007-07-05 67.313 156,501 +454 13.15% 10,534,572
2007-07-06 2007-07-04 63.354 156,047 +506 13.11% 9,886,129
2007-07-05 2007-07-03 63.354 155,541 +1,464 13.07% 9,854,072
2007-07-04 2007-06-29 63.354 154,077 +51 12.95% 9,761,323
2007-07-03 2007-06-28 65.333 154,026 -202 12.94% 10,063,032
2007-06-29 2007-06-27 65.333 154,228 -1,010 12.96% 10,076,229
2007-06-28 2007-06-26 73.253 155,238 -5,051 13.05% 11,371,576
2007-06-27 2007-06-25 73.253 160,289 +606 13.47% 11,741,574
2007-06-26 2007-06-22 73.253 159,683 13.42% 11,697,183

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top