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: HANG SENG SECURITIES LTD

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 -16,128,364
2023-03-06 2023-03-02 0.053 16,128,364 -150,000 12.41% 854,803
2022-12-28 2022-12-22 0.063 16,278,364 -200,000 12.52% 1,025,537
2022-12-20 2022-12-16 0.052 16,478,364 -310,000 12.68% 856,875
2022-12-19 2022-12-15 0.052 16,788,364 -660,000 12.91% 872,995
2022-12-16 2022-12-14 0.053 17,448,364 +650,000 13.42% 924,763
2022-12-15 2022-12-13 0.053 16,798,364 +350,000 12.92% 890,313
2022-12-14 2022-12-12 0.051 16,448,364 +200,000 12.65% 838,867
2022-08-19 2022-08-17 0.107 16,248,364 -1,000 12.50% 1,738,575
2022-08-01 2022-07-28 0.120 16,249,364 +150,000 12.50% 1,949,924
2022-05-19 2022-05-17 0.167 16,099,364 +482,800 10.13% 2,688,594
2022-05-06 2022-05-04 0.166 15,616,564 -800 14.74% 2,592,350
2022-05-05 2022-05-03 0.148 15,617,364 -15,000 14.74% 2,311,370
2022-04-12 2022-04-08 0.163 15,632,364 +157,902 14.75% 2,542,492
2022-04-08 2022-04-06 0.162 15,474,462 +79,192 14.75% 2,501,178
2022-04-04 2022-03-31 0.191 15,395,270 +69,293 14.68% 2,939,397
2022-03-17 2022-03-15 0.192 15,325,977 -197,980 14.61% 2,941,649
2022-02-22 2022-02-18 0.222 15,523,957 +197,980 14.80% 3,450,120
2022-02-14 2022-02-10 0.293 15,325,977 +89,090 14.61% 4,489,886
2021-10-29 2021-10-27 0.444 15,236,887 -10,888 14.53% 6,772,641
2021-10-26 2021-10-22 0.444 15,247,775 -10,889 14.54% 6,777,480
2021-10-22 2021-10-20 0.544 15,258,664 -312,990 14.55% 8,307,495
2021-10-04 2021-09-29 0.495 15,571,654 -1,011 14.55% 7,707,182
2021-09-21 2021-09-17 0.465 15,572,665 -404 16.53% 7,245,222
2021-09-15 2021-09-13 0.485 15,573,069 -15,153 16.53% 7,553,725
2021-09-13 2021-09-09 0.455 15,588,222 +22,225 16.55% 7,098,152
2021-09-07 2021-09-03 0.416 15,565,997 -40,408 16.52% 6,471,681
2021-08-26 2021-08-24 0.455 15,606,405 -28,286 16.57% 7,106,432
2021-08-17 2021-08-13 0.396 15,634,691 -50,510 16.60% 6,190,706
2021-08-05 2021-08-03 0.436 15,685,201 -30,307 16.65% 6,831,776
2021-06-03 2021-06-01 0.396 15,715,508 +2,021 16.68% 6,222,706
2021-05-14 2021-05-12 0.495 15,713,487 -60,814 16.68% 7,777,382
2021-05-06 2021-05-04 0.505 15,774,301 -40,409 16.74% 7,963,632
2021-04-15 2021-04-13 0.495 15,814,710 +4,041 16.79% 7,827,483
2021-03-18 2021-03-16 0.436 15,810,669 +1,010 16.78% 6,886,425
2021-03-12 2021-03-10 0.455 15,809,659 -30,306 16.78% 7,198,984
2021-02-23 2021-02-19 0.495 15,839,965 -48,489 16.81% 7,839,983
2021-02-22 2021-02-18 0.495 15,888,454 -52,531 16.87% 7,863,982
2021-02-16 2021-02-09 0.594 15,940,985 -24,245 16.92% 9,467,979
2021-02-10 2021-02-08 0.495 15,965,230 -3,031 16.95% 7,901,983
2021-02-03 2021-02-01 0.475 15,968,261 -20,204 16.95% 7,587,343
2021-01-28 2021-01-26 0.475 15,988,465 -20,204 16.97% 7,596,943
2021-01-26 2021-01-22 0.485 16,008,669 -202,041 16.99% 7,765,013
2021-01-13 2021-01-11 0.525 16,210,710 -111,122 17.21% 8,504,892
2020-12-04 2020-12-02 0.564 16,321,832 -8,082 17.33% 9,209,470
2020-12-03 2020-12-01 0.564 16,329,914 +8,082 17.33% 9,214,030
2020-11-23 2020-11-19 0.604 16,321,832 +113,143 17.33% 9,855,749
2020-11-20 2020-11-18 0.594 16,208,689 +58,592 17.21% 9,626,979
2020-11-19 2020-11-17 0.505 16,150,097 +1,010 17.14% 8,153,352
2020-11-18 2020-11-16 0.436 16,149,087 +30,306 17.14% 7,033,825
2020-11-17 2020-11-13 0.396 16,118,781 +18,184 17.11% 6,382,386
2020-11-12 2020-11-10 0.337 16,100,597 -8,082 17.09% 5,418,908
2020-11-03 2020-10-30 0.287 16,108,679 +8,082 17.10% 4,624,330
2020-10-29 2020-10-27 0.307 16,100,597 +308,112 17.09% 4,940,769
2020-10-28 2020-10-23 0.376 15,792,485 -60,612 16.76% 5,940,527
2020-10-15 2020-10-12 0.386 15,853,097 -5,051 16.83% 6,120,256
2020-10-09 2020-10-07 0.416 15,858,148 -11,113 16.83% 6,593,145
2020-09-23 2020-09-21 0.475 15,869,261 -7,071 16.85% 7,540,303
2020-09-22 2020-09-18 0.525 15,876,332 -153,551 16.85% 8,329,461
2020-09-14 2020-09-10 0.475 16,029,883 -2,020 17.02% 7,616,623
2020-08-26 2020-08-24 0.535 16,031,903 +505,102 17.02% 8,569,781
2020-08-19 2020-08-17 0.535 15,526,801 +505,102 16.48% 8,299,781
2020-08-14 2020-08-12 0.535 15,021,699 +505,102 15.95% 8,029,781
2020-08-13 2020-08-11 0.525 14,516,597 +3,030 15.41% 7,616,081
2020-08-12 2020-08-10 0.535 14,513,567 +505,102 15.41% 7,758,161
2020-08-11 2020-08-07 0.535 14,008,465 +505,102 14.87% 7,488,161
2020-08-10 2020-08-06 0.525 13,503,363 +505,102 14.33% 7,084,492
2020-08-07 2020-08-05 0.535 12,998,261 +505,102 13.80% 6,948,161
2020-08-06 2020-08-04 0.544 12,493,159 +505,103 13.26% 6,801,831
2020-08-05 2020-08-03 0.515 11,988,056 -607 12.73% 6,170,822
2020-07-14 2020-07-10 0.525 11,988,663 +505,102 12.73% 6,289,810
2020-06-05 2020-06-03 0.495 11,483,561 +505,102 12.19% 5,683,783
2020-06-03 2020-06-01 0.525 10,978,459 +505,103 11.65% 5,759,810
2020-06-01 2020-05-28 0.535 10,473,356 +505,102 11.12% 5,598,485
2020-05-27 2020-05-25 0.525 9,968,254 +505,102 10.58% 5,229,809
2020-05-26 2020-05-22 0.485 9,463,152 +505,102 10.05% 4,590,107
2020-05-22 2020-05-20 0.544 8,958,050 +544,500 9.51% 4,877,161
2020-05-19 2020-05-15 0.515 8,413,550 +639,459 8.93% 4,330,854
2020-05-14 2020-05-12 0.475 7,774,091 +1,221,337 8.25% 3,693,871
2020-05-13 2020-05-11 0.445 6,552,754 +1,483,989 6.96% 2,918,954
2020-04-22 2020-04-20 0.396 5,068,765 +2,021 5.38% 2,007,026
2020-03-13 2020-03-11 0.495 5,066,744 +2,020 5.38% 2,507,782
2020-02-27 2020-02-25 0.406 5,064,724 -20,204 5.38% 2,055,562
2020-01-30 2020-01-24 0.475 5,084,928 +10,102 5.40% 2,416,111
2020-01-14 2020-01-10 0.525 5,074,826 -34,549 5.39% 2,662,490
2020-01-06 2020-01-02 0.634 5,109,375 -15,961 5.42% 3,236,970
2020-01-03 2019-12-31 0.733 5,125,336 -18,184 5.44% 3,754,438
2020-01-02 2019-12-27 0.643 5,143,520 +7,072 5.46% 3,309,517
2019-12-27 2019-12-20 0.386 5,136,448 +20,204 5.45% 1,982,980
2019-12-16 2019-12-12 0.317 5,116,244 +141,428 5.43% 1,620,661
2019-12-03 2019-11-29 0.307 4,974,816 +252,551 5.28% 1,526,615
2019-12-02 2019-11-28 0.317 4,722,265 +354,582 5.01% 1,495,861
2019-11-29 2019-11-27 0.297 4,367,683 -3,031 4.64% 1,297,069
2019-11-25 2019-11-21 0.346 4,370,714 +160,623 4.64% 1,514,298
2019-11-15 2019-11-13 0.356 4,210,091 +229,316 4.47% 1,500,323
2019-11-13 2019-11-11 0.366 3,980,775 -1,010 4.23% 1,458,009
2019-11-12 2019-11-08 0.445 3,981,785 -1,010 4.23% 1,773,704
2019-11-05 2019-11-01 0.475 3,982,795 -3,031 4.23% 1,892,431
2019-10-28 2019-10-24 0.426 3,985,826 -5,051 5.08% 1,696,593
2019-10-24 2019-10-22 0.475 3,990,877 +10,102 5.08% 1,896,271
2019-10-08 2019-10-03 0.455 3,980,775 +10,102 5.07% 1,812,660
2019-05-30 2019-05-28 0.871 3,970,673 -2,020 5.06% 3,458,897
2019-05-23 2019-05-21 0.950 3,972,693 -6,061 5.06% 3,775,262
2019-05-08 2019-05-06 1.188 3,978,754 +8,081 5.07% 4,726,277
2019-05-02 2019-04-29 1.297 3,970,673 +5,051 5.06% 5,149,040
2019-04-30 2019-04-26 1.317 3,965,622 -1,010 5.05% 5,221,002
2019-04-26 2019-04-24 1.336 3,966,632 +1,010 5.05% 5,300,863
2019-04-23 2019-04-17 1.366 3,965,622 +30,306 5.05% 5,417,280
2019-04-15 2019-04-11 1.604 3,935,316 -2,020 5.01% 6,310,816
2019-04-08 2019-04-03 1.693 3,937,336 +10,102 5.02% 6,664,836
2019-03-29 2019-03-27 1.732 3,927,234 -66,269 5.00% 6,803,239
2019-03-20 2019-03-18 2.128 3,993,503 +20,204 5.09% 8,499,304
2019-03-18 2019-03-14 2.108 3,973,299 -1,516 5.06% 8,377,641
2019-03-13 2019-03-11 2.148 3,974,815 -18,183 5.06% 8,538,224
2019-03-11 2019-03-07 2.267 3,992,998 +7,071 5.09% 9,051,602
2019-03-07 2019-03-05 1.930 3,985,927 -606 5.08% 7,694,047
2019-03-05 2019-03-01 1.970 3,986,533 +2,020 5.08% 7,853,067
2019-03-04 2019-02-28 1.920 3,984,513 +2,021 5.08% 7,651,875
2019-02-28 2019-02-26 1.891 3,982,492 -4,041 5.07% 7,529,726
2019-02-08 2019-01-31 2.079 3,986,533 -5,051 5.08% 8,287,156
2019-01-31 2019-01-29 2.079 3,991,584 -3,031 5.08% 8,297,656
2019-01-25 2019-01-23 2.356 3,994,615 -5,051 5.09% 9,411,152
2019-01-24 2019-01-22 2.376 3,999,666 +14,143 5.09% 9,502,237
2019-01-22 2019-01-18 2.227 3,985,523 +46,470 5.08% 8,876,847
2019-01-18 2019-01-16 2.227 3,939,053 -10,102 5.02% 8,773,345
2019-01-17 2019-01-15 2.237 3,949,155 +25,255 5.03% 8,834,938
2019-01-15 2019-01-11 2.178 3,923,900 -32,327 5.00% 8,545,382
2019-01-11 2019-01-09 2.376 3,956,227 +117,184 5.04% 9,399,036
2019-01-10 2019-01-08 2.376 3,839,043 +121,224 4.89% 9,120,635
2019-01-09 2019-01-07 2.475 3,717,819 +4,041 4.74% 9,200,663
2019-01-08 2019-01-04 2.277 3,713,778 +27,276 4.73% 8,455,410
2019-01-04 2019-01-02 1.980 3,686,502 +36,367 4.70% 7,298,529
2019-01-03 2018-12-31 2.366 3,650,135 +22,527 4.65% 8,635,703
2019-01-02 2018-12-27 2.574 3,627,608 +181,837 4.62% 9,336,510
2018-12-20 2018-12-18 4.257 3,445,771 +6,061 4.39% 14,667,150
2018-12-17 2018-12-13 3.861 3,439,710 +2,021 4.38% 13,279,365
2018-12-14 2018-12-12 3.465 3,437,689 +4,041 4.38% 11,910,377
2018-12-07 2018-12-05 4.455 3,433,648 +2,020 4.37% 15,295,341
2018-12-05 2018-12-03 4.653 3,431,628 +5,051 4.37% 15,965,736
2018-12-04 2018-11-30 4.949 3,426,577 +2,021 4.36% 16,959,826
2018-12-03 2018-11-29 4.653 3,424,556 +4,040 4.36% 15,932,833
2018-11-30 2018-11-28 4.554 3,420,516 +10,102 4.36% 15,575,441
2018-11-28 2018-11-26 4.702 3,410,414 +7,072 4.34% 16,035,836
2018-11-27 2018-11-23 4.702 3,403,342 +4,041 4.34% 16,002,583
2018-11-26 2018-11-22 4.504 3,399,301 +4,040 4.33% 15,310,589
2018-11-23 2018-11-21 4.455 3,395,261 +19,194 4.32% 15,124,344
2018-11-22 2018-11-20 4.752 3,376,067 +22,225 4.30% 16,041,434
2018-11-21 2018-11-19 4.752 3,353,842 +22,426 4.27% 15,935,831
2018-11-20 2018-11-16 4.603 3,331,416 +32,529 4.24% 15,334,609
2018-11-16 2018-11-14 4.455 3,298,887 +6,061 4.20% 14,695,042
2018-11-15 2018-11-13 4.752 3,292,826 +3,637 4.19% 15,645,913
2018-11-09 2018-11-07 5.048 3,289,189 +1,010 4.19% 16,605,421
2018-11-05 2018-11-01 5.444 3,288,179 -404 4.19% 17,902,308
2018-11-01 2018-10-30 4.158 3,288,583 +5,455 4.19% 13,672,533
2018-10-31 2018-10-29 3.960 3,283,128 -404 4.18% 12,999,860
2018-10-30 2018-10-26 3.663 3,283,532 +5,253 4.18% 12,026,351
2018-10-29 2018-10-25 4.257 3,278,279 +7,678 4.18% 13,954,210
2018-10-18 2018-10-15 5.048 3,270,601 -3,233 4.43% 16,511,580
2018-10-05 2018-10-03 5.642 3,273,834 +10,102 4.44% 18,472,360
2018-09-24 2018-09-20 6.236 3,263,732 -2,627 4.42% 20,353,820
2018-09-21 2018-09-19 6.038 3,266,359 -5,455 4.43% 19,723,529
2018-09-20 2018-09-18 6.038 3,271,814 -1,010 4.43% 19,756,469
2018-09-19 2018-09-17 6.038 3,272,824 -21,214 4.43% 19,762,568
2018-09-14 2018-09-12 6.137 3,294,038 +30,306 4.46% 20,216,742
2018-09-10 2018-09-06 6.236 3,263,732 +1,010 4.42% 20,353,820
2018-09-05 2018-09-03 6.236 3,262,722 +1,617 4.42% 20,347,521
2018-08-30 2018-08-28 6.731 3,261,105 +5,051 4.42% 21,951,519
2018-08-27 2018-08-23 6.929 3,256,054 -1,011 4.41% 22,562,152
2018-08-21 2018-08-17 7.226 3,257,065 +10,102 4.41% 23,536,407
2018-08-20 2018-08-16 7.424 3,246,963 +3,839 4.40% 24,106,240
2018-07-19 2018-07-17 7.127 3,243,124 +4,041 4.40% 23,114,629
2018-07-17 2018-07-13 7.721 3,239,083 +4,041 4.39% 25,009,647
2018-07-16 2018-07-12 7.820 3,235,042 +10,102 4.38% 25,298,682
2018-07-11 2018-07-09 8.810 3,224,940 -10,304 4.37% 28,412,047
2018-07-10 2018-07-06 8.810 3,235,244 -12,931 4.38% 28,502,826
2018-07-09 2018-07-05 8.711 3,248,175 -2,424 4.40% 28,295,213
2018-07-06 2018-07-04 8.612 3,250,599 -2,021 4.41% 27,994,553
2018-07-05 2018-07-03 8.414 3,252,620 +2,021 4.41% 27,368,005
2018-07-04 2018-06-29 8.612 3,250,599 +2,020 4.41% 27,994,553
2018-07-03 2018-06-28 8.315 3,248,579 +3,435 4.40% 27,012,427
2018-06-29 2018-06-27 8.018 3,245,144 -4,041 4.40% 26,020,155
2018-06-28 2018-06-26 7.721 3,249,185 -202 4.40% 25,087,647
2018-06-27 2018-06-25 7.820 3,249,387 +21,214 4.40% 25,410,863
2018-06-26 2018-06-22 7.820 3,228,173 +10,102 4.38% 25,244,965
2018-06-25 2018-06-21 7.523 3,218,071 +125,063 4.36% 24,210,296
2018-06-22 2018-06-20 7.622 3,093,008 -1,010 4.19% 23,575,594
2018-06-06 2018-06-04 7.919 3,094,018 +30,306 4.19% 24,502,122
2018-06-05 2018-06-01 7.919 3,063,712 +899,082 4.15% 24,262,123
2018-06-04 2018-05-31 8.117 2,164,630 +689,767 2.93% 17,570,673
2018-06-01 2018-05-30 8.117 1,474,863 +269,725 2.00% 11,971,716
2018-05-29 2018-05-25 7.721 1,205,138 +2,020 1.63% 9,305,126
2018-05-11 2018-05-09 8.216 1,203,118 -10,102 1.63% 9,885,012
2018-05-08 2018-05-04 7.325 1,213,220 -1,818 1.64% 8,887,143
2018-04-30 2018-04-26 7.820 1,215,038 +1,010 1.65% 9,501,843
2018-04-26 2018-04-24 6.929 1,214,028 -22,426 1.65% 8,412,356
2018-04-24 2018-04-20 7.622 1,236,454 +202 1.68% 9,424,527
2018-04-06 2018-04-03 8.216 1,236,252 -7,476 1.68% 10,157,246
2018-03-29 2018-03-27 8.414 1,243,728 -808 1.69% 10,464,903
2018-03-20 2018-03-16 8.018 1,244,536 -5,051 2.02% 9,978,916
2018-03-15 2018-03-13 8.117 1,249,587 +2,424 2.03% 10,143,112
2018-03-13 2018-03-09 8.513 1,247,163 -10,506 2.02% 10,617,262
2018-03-12 2018-03-08 8.414 1,257,669 -8,081 2.04% 10,582,205
2018-03-01 2018-02-27 7.424 1,265,750 -12,527 2.05% 9,397,235
2018-02-20 2018-02-13 7.820 1,278,277 -13,537 2.07% 9,996,384
2018-02-14 2018-02-12 7.919 1,291,814 -28,083 2.10% 10,230,123
2018-02-13 2018-02-09 7.919 1,319,897 +292,959 2.14% 10,452,518
2018-02-12 2018-02-08 8.117 1,026,938 -1,818 1.67% 8,335,832
2018-02-09 2018-02-07 8.414 1,028,756 -9,092 1.67% 8,656,098
2018-02-07 2018-02-05 9.206 1,037,848 -1,011 1.68% 9,554,492
2018-02-02 2018-01-31 9.404 1,038,859 -3,232 1.68% 9,769,472
2018-01-31 2018-01-29 10.394 1,042,091 -3,031 1.69% 10,831,431
2018-01-30 2018-01-26 9.701 1,045,122 -25,255 1.70% 10,138,739
2018-01-25 2018-01-23 8.414 1,070,377 +202 1.74% 9,006,303
2018-01-24 2018-01-22 8.909 1,070,175 +404 1.74% 9,534,286
2018-01-22 2018-01-18 8.711 1,069,771 -10,102 1.73% 9,318,894
2018-01-18 2018-01-16 8.414 1,079,873 +202 1.75% 9,086,204
2018-01-11 2018-01-09 9.305 1,079,671 +404 1.75% 10,046,393
2018-01-09 2018-01-05 8.810 1,079,267 +1,819 1.75% 9,508,451
2018-01-05 2018-01-03 7.820 1,077,448 -40,408 1.75% 8,425,861
2018-01-04 2018-01-02 7.919 1,117,856 +13,132 1.81% 8,852,516
2018-01-03 2017-12-29 8.810 1,104,724 +10,102 1.79% 9,732,730
2018-01-02 2017-12-28 9.107 1,094,622 +10,102 1.78% 9,968,800
2017-12-15 2017-12-13 9.206 1,084,520 +1,010 1.76% 9,984,157
2017-12-14 2017-12-12 9.899 1,083,510 +405 1.76% 10,725,655
2017-12-12 2017-12-08 9.998 1,083,105 -4,445 1.76% 10,828,862
2017-11-29 2017-11-27 10.196 1,087,550 +20,204 1.76% 11,088,616
2017-11-27 2017-11-23 10.790 1,067,346 +15,153 1.73% 11,516,556
2017-11-24 2017-11-22 10.394 1,052,193 +102,232 1.71% 10,936,430
2017-11-23 2017-11-21 10.691 949,961 +1,213 1.54% 10,155,947
2017-11-20 2017-11-16 11.384 948,748 -404 1.54% 10,800,394
2017-11-15 2017-11-13 12.869 949,152 -404 1.54% 12,214,340
2017-11-13 2017-11-09 13.661 949,556 -1,011 1.54% 12,971,510
2017-11-03 2017-11-01 13.760 950,567 -1,010 1.54% 13,079,418
2017-10-27 2017-10-25 13.661 951,577 -1,010 1.54% 12,999,119
2017-10-23 2017-10-19 13.859 952,587 -1,616 1.54% 13,201,509
2017-10-20 2017-10-18 13.166 954,203 -2,627 1.55% 12,562,709
2017-10-19 2017-10-17 12.077 956,830 -1,010 1.55% 11,555,414
2017-10-17 2017-10-13 12.176 957,840 +606 1.55% 11,662,428
2017-10-16 2017-10-12 12.176 957,234 -2,829 1.55% 11,655,049
2017-10-13 2017-10-11 12.275 960,063 +3,031 1.56% 11,784,531
2017-10-12 2017-10-10 12.374 957,032 +6,061 1.55% 11,842,063
2017-10-11 2017-10-09 12.374 950,971 +8,890 1.54% 11,767,065
2017-09-29 2017-09-27 12.275 942,081 +4,849 1.53% 11,563,806
2017-09-27 2017-09-25 13.067 937,232 +202 1.52% 12,246,498
2017-09-26 2017-09-22 12.671 937,030 -2,020 1.52% 11,872,833
2017-09-22 2017-09-20 13.067 939,050 +2,020 1.52% 12,270,253
2017-09-20 2017-09-18 13.958 937,030 -10,708 1.52% 13,078,667
2017-09-18 2017-09-14 13.859 947,738 +5,051 1.54% 13,134,308
2017-09-13 2017-09-11 14.552 942,687 -5,051 1.53% 13,717,524
2017-09-12 2017-09-08 14.255 947,738 +14,143 1.54% 13,509,574
2017-09-08 2017-09-06 15.541 933,595 +8,081 1.52% 14,509,387
2017-09-06 2017-09-04 15.838 925,514 +10,102 1.50% 14,658,646
2017-09-05 2017-09-01 16.135 915,412 +6,062 1.49% 14,770,496
2017-08-30 2017-08-28 16.828 909,350 +5,051 1.48% 15,302,799
2017-08-28 2017-08-24 16.927 904,299 -13,941 1.47% 15,307,316
2017-08-15 2017-08-11 17.422 918,240 +3,030 1.50% 15,997,781
2017-08-08 2017-08-04 18.511 915,210 +1,011 1.49% 16,941,554
2017-08-07 2017-08-03 18.610 914,199 -11,113 1.49% 17,013,336
2017-08-04 2017-08-02 18.313 925,312 -6,061 1.51% 16,945,360
2017-08-03 2017-08-01 17.719 931,373 +4,041 1.52% 16,503,177
2017-08-02 2017-07-31 17.917 927,332 -18,386 1.51% 16,615,167
2017-07-31 2017-07-27 18.808 945,718 -2,828 1.54% 17,787,141
2017-07-24 2017-07-20 17.818 948,546 -1,010 1.55% 16,901,365
2017-07-21 2017-07-19 17.323 949,556 +1,212 1.55% 16,449,379
2017-07-19 2017-07-17 18.412 948,344 -6,365 1.55% 17,461,025
2017-07-18 2017-07-14 17.917 954,709 +1,011 1.56% 17,105,685
2017-07-14 2017-07-12 18.610 953,698 +42,428 1.56% 17,748,416
2017-07-13 2017-07-11 18.511 911,270 +64,653 1.49% 16,868,620
2017-07-11 2017-07-07 17.719 846,617 -25,255 1.38% 15,001,369
2017-07-07 2017-07-05 15.739 871,872 +7,072 1.42% 13,722,737
2017-07-06 2017-07-04 15.145 864,800 -22,831 1.41% 13,097,789
2017-07-05 2017-07-03 15.739 887,631 -37,782 1.45% 13,970,774
2017-07-04 2017-06-30 15.838 925,413 -36,973 1.51% 14,657,046
2017-06-30 2017-06-28 16.828 962,386 +1,010 1.57% 16,195,304
2017-06-13 2017-06-09 17.323 961,376 +5,051 1.57% 16,654,140
2017-06-08 2017-06-06 18.808 956,325 +1,010 1.56% 17,986,638
2017-06-06 2017-06-02 19.204 955,315 -5,455 1.56% 18,345,908
2017-06-05 2017-06-01 19.402 960,770 +3,839 1.57% 18,640,879
2017-06-02 2017-05-31 18.214 956,931 -18,790 1.56% 17,429,677
2017-06-01 2017-05-29 15.640 975,721 -1,010 1.59% 15,260,671
2017-05-31 2017-05-26 14.552 976,731 -1,616 1.59% 14,212,916
2017-05-29 2017-05-25 13.859 978,347 +1,010 1.60% 13,558,506
2017-05-26 2017-05-24 15.244 977,337 +7,273 1.59% 14,898,960
2017-05-25 2017-05-23 14.354 970,064 +24,245 1.58% 13,923,848
2017-05-24 2017-05-22 14.354 945,819 -1,010 1.54% 13,575,846
2017-05-23 2017-05-19 13.562 946,829 -404 1.54% 12,840,531
2017-05-19 2017-05-17 12.869 947,233 -456,814 1.56% 12,189,645
2017-05-18 2017-05-16 12.869 1,404,047 +74,553 2.32% 18,068,241
2017-05-17 2017-05-15 12.869 1,329,494 -4,041 2.19% 17,108,842
2017-05-15 2017-05-11 13.067 1,333,535 +1,616 2.20% 17,424,857
2017-05-11 2017-05-09 13.166 1,331,919 -1,010 2.20% 17,535,588
2017-05-10 2017-05-08 12.572 1,332,929 -2,020 2.20% 16,757,206
2017-05-09 2017-05-05 11.978 1,334,949 +3,030 2.20% 15,989,722
2017-05-08 2017-05-04 13.067 1,331,919 +4,041 2.20% 17,403,742
2017-05-05 2017-05-02 13.364 1,327,878 +9,092 2.19% 17,745,279
2017-05-02 2017-04-27 14.848 1,318,786 +1,010 2.18% 19,581,974
2017-04-27 2017-04-25 15.046 1,317,776 +1,010 2.17% 19,827,870
2017-04-26 2017-04-24 15.739 1,316,766 -1,010 2.17% 20,725,099
2017-04-25 2017-04-21 15.640 1,317,776 -1,010 2.17% 20,610,549
2017-04-24 2017-04-20 14.947 1,318,786 +6,061 2.18% 19,712,520
2017-04-21 2017-04-19 14.354 1,312,725 +2,021 2.17% 18,842,245
2017-04-20 2017-04-18 15.343 1,310,704 -202,041 2.16% 20,110,701
2017-04-18 2017-04-12 14.947 1,512,745 -416,204 2.50% 22,611,718
2017-04-13 2017-04-11 15.343 1,928,949 +404 3.18% 29,596,702
2017-04-11 2017-04-07 15.739 1,928,545 +5,657 3.18% 30,354,129
2017-04-10 2017-04-06 16.135 1,922,888 +4,445 3.17% 31,026,478
2017-04-03 2017-03-30 16.432 1,918,443 +404 3.16% 31,524,475
2017-03-31 2017-03-29 17.422 1,918,039 +10,304 3.16% 33,416,502
2017-03-30 2017-03-28 15.838 1,907,735 +15,153 3.15% 30,215,439
2017-03-29 2017-03-27 16.432 1,892,582 -31,518 3.12% 31,099,519
2017-03-28 2017-03-24 17.917 1,924,100 +7,071 3.17% 34,474,430
2017-03-27 2017-03-23 18.610 1,917,029 +8,082 3.16% 35,676,103
2017-03-24 2017-03-22 18.808 1,908,947 +10,102 3.15% 35,903,629
2017-03-22 2017-03-20 19.105 1,898,845 +52,732 3.13% 36,277,530
2017-03-21 2017-03-17 18.709 1,846,113 +1,011 3.05% 34,539,096
2017-03-17 2017-03-15 19.699 1,845,102 +20,608 3.04% 36,346,646
2017-03-15 2017-03-13 19.699 1,824,494 +10,102 3.01% 35,940,689
2017-03-13 2017-03-09 19.006 1,814,392 -21,012 2.99% 34,484,444
2017-03-10 2017-03-08 19.402 1,835,404 -809 3.03% 35,610,545
2017-03-09 2017-03-07 19.798 1,836,213 -1,414 3.03% 36,353,308
2017-03-08 2017-03-06 19.897 1,837,627 +50,510 3.03% 36,563,209
2017-03-07 2017-03-03 18.808 1,787,117 +18,184 2.95% 33,612,241
2017-03-06 2017-03-02 19.402 1,768,933 +15,153 2.92% 34,320,874
2017-03-03 2017-03-01 19.600 1,753,780 +3,637 2.89% 34,374,088
2017-02-28 2017-02-24 19.897 1,750,143 +30,306 2.89% 34,822,542
2017-02-27 2017-02-23 19.798 1,719,837 -5,051 2.84% 34,049,298
2017-02-24 2017-02-22 20.095 1,724,888 +30,306 2.85% 34,661,537
2017-02-22 2017-02-20 20.194 1,694,582 +62,027 2.80% 34,220,286
2017-02-21 2017-02-17 19.798 1,632,555 +6,061 2.69% 32,321,291
2017-02-20 2017-02-16 19.501 1,626,494 +5,455 2.68% 31,718,276
2017-02-17 2017-02-15 19.006 1,621,039 +12,526 2.67% 30,809,565
2017-02-16 2017-02-14 18.610 1,608,513 +2,021 2.65% 29,934,589
2017-02-15 2017-02-13 18.808 1,606,492 +15,961 2.65% 30,215,031
2017-02-14 2017-02-10 19.006 1,590,531 -5,657 2.62% 30,229,729
2017-02-13 2017-02-09 19.699 1,596,188 +20,204 2.63% 31,443,291
2017-02-10 2017-02-08 20.392 1,575,984 -1,010 2.60% 32,137,338
2017-02-09 2017-02-07 19.204 1,576,994 +4,445 2.60% 30,284,656
2017-02-08 2017-02-06 17.521 1,572,549 +5,859 2.59% 27,552,965
2017-02-07 2017-02-03 15.937 1,566,690 -7,072 2.58% 24,968,924
2017-02-06 2017-02-02 15.937 1,573,762 -2,020 2.60% 25,081,633
2017-02-03 2017-02-01 15.145 1,575,782 -1,010 2.60% 23,865,935
2017-01-25 2017-01-23 13.760 1,576,792 +3,030 2.60% 21,696,021
2017-01-24 2017-01-20 13.859 1,573,762 +1,011 2.60% 21,810,116
2017-01-17 2017-01-13 13.661 1,572,751 -9,092 2.59% 21,484,732
2017-01-16 2017-01-12 14.057 1,581,843 +4,849 2.61% 22,235,280
2017-01-13 2017-01-11 13.760 1,576,994 +9,698 2.60% 21,698,800
2017-01-12 2017-01-10 13.265 1,567,296 -2,021 2.59% 20,789,627
2017-01-11 2017-01-09 12.869 1,569,317 +4,041 2.59% 20,195,049
2017-01-10 2017-01-06 12.869 1,565,276 +2,021 2.58% 20,143,047
2017-01-09 2017-01-05 12.572 1,563,255 +2,020 2.58% 19,652,800
2017-01-06 2017-01-04 11.879 1,561,235 -4,041 2.58% 18,545,579
2017-01-05 2017-01-03 11.582 1,565,276 +8,890 2.58% 18,128,742
2017-01-04 2016-12-30 11.186 1,556,386 -4,041 2.57% 17,409,514
2016-12-12 2016-12-08 11.087 1,560,427 +1,212 2.81% 17,300,249
2016-12-02 2016-11-30 11.879 1,559,215 -27,881 2.81% 18,521,584
2016-11-28 2016-11-24 11.879 1,587,096 +606 2.86% 18,852,777
2016-11-25 2016-11-23 11.384 1,586,490 -14,749 2.86% 18,060,346
2016-11-23 2016-11-21 11.483 1,601,239 -9,900 2.88% 18,386,752
2016-11-11 2016-11-09 12.374 1,611,139 +8,081 2.90% 19,935,811
2016-11-10 2016-11-08 13.067 1,603,058 -2,020 2.89% 20,946,625
2016-11-08 2016-11-04 12.572 1,605,078 +26,669 2.89% 20,178,587
2016-11-04 2016-11-02 12.275 1,578,409 +1,617 2.84% 19,374,572
2016-10-31 2016-10-27 11.186 1,576,792 +404 2.84% 17,637,772
2016-10-28 2016-10-26 11.186 1,576,388 +8,688 2.84% 17,633,253
2016-10-27 2016-10-25 11.978 1,567,700 +1,010 2.82% 18,777,562
2016-10-25 2016-10-20 12.671 1,566,690 +2,424 2.82% 19,851,070
2016-10-24 2016-10-19 12.770 1,564,266 +46,066 2.82% 19,975,203
2016-10-20 2016-10-18 13.067 1,518,200 +1,616 2.73% 19,837,813
2016-10-19 2016-10-17 12.572 1,516,584 -3,839 2.73% 19,066,065
2016-10-18 2016-10-14 12.572 1,520,423 +3,637 2.74% 19,114,328
2016-10-17 2016-10-13 13.166 1,516,786 +14,143 2.73% 19,969,484
2016-10-13 2016-10-11 10.790 1,502,643 -1,212 2.70% 16,213,366
2016-09-30 2016-09-28 10.592 1,503,855 -6,062 2.84% 15,928,711
2016-09-27 2016-09-23 10.295 1,509,917 -1,616 2.85% 15,544,519
2016-09-05 2016-09-01 10.889 1,511,533 +1,616 2.86% 16,458,915
2016-08-31 2016-08-29 11.285 1,509,917 -2,020 2.85% 17,039,185
2016-08-26 2016-08-24 11.186 1,511,937 -6,061 3.02% 16,912,313
2016-08-25 2016-08-23 11.384 1,517,998 +1,039,500 3.04% 17,280,644
2016-08-17 2016-08-15 11.186 478,498 +2,020 0.96% 5,352,411
2016-08-08 2016-08-04 11.681 476,478 -606 0.95% 5,565,648
2016-08-04 2016-08-01 12.077 477,084 +8,688 0.95% 5,761,633
2016-08-03 2016-07-29 11.384 468,396 -15,962 0.94% 5,332,144
2016-08-01 2016-07-28 11.780 484,358 +11,315 0.97% 5,705,639
2016-07-28 2016-07-26 11.681 473,043 +808 0.95% 5,525,524
2016-07-26 2016-07-22 12.473 472,235 +20,204 0.94% 5,890,058
2016-07-18 2016-07-14 12.869 452,031 +2,020 0.90% 5,817,045
2016-07-15 2016-07-13 12.869 450,011 -4,040 0.90% 5,791,051
2016-07-13 2016-07-11 12.869 454,051 +29,296 0.91% 5,843,040
2016-07-12 2016-07-08 12.770 424,755 +2,222 0.85% 5,423,993
2016-07-11 2016-07-07 12.869 422,533 -202 0.85% 5,437,445
2016-07-08 2016-07-06 12.869 422,735 +25,861 0.85% 5,440,044
2016-07-07 2016-07-05 12.869 396,874 +2,021 0.79% 5,107,247
2016-07-06 2016-07-04 13.166 394,853 -405 0.79% 5,198,499
2016-06-29 2016-06-27 13.364 395,258 +809 0.79% 5,282,084
2016-06-28 2016-06-24 13.463 394,449 -8,082 0.79% 5,310,319
2016-06-27 2016-06-23 13.760 402,531 +23,437 0.81% 5,538,664
2016-06-24 2016-06-22 13.562 379,094 -39,600 0.76% 5,141,127
2016-06-23 2016-06-21 14.354 418,694 +8,283 0.84% 6,009,739
2016-06-21 2016-06-17 11.582 410,411 -2,020 0.82% 4,753,306
2016-06-20 2016-06-16 11.483 412,431 -1,010 0.82% 4,735,874
2016-06-08 2016-06-06 11.582 413,441 -7,880 0.83% 4,788,398
2016-06-07 2016-06-03 11.879 421,321 -2,020 0.84% 5,004,783
2016-06-06 2016-06-02 11.879 423,341 -2,223 0.85% 5,028,778
2016-06-01 2016-05-30 10.790 425,564 -3,030 0.85% 4,591,793
2016-05-27 2016-05-25 10.790 428,594 -3,031 0.86% 4,624,486
2016-05-24 2016-05-20 10.592 431,625 +7,678 0.86% 4,571,737
2016-05-20 2016-05-18 10.394 423,947 +6,869 0.85% 4,406,479
2016-05-12 2016-05-10 9.998 417,078 -1,010 0.83% 4,169,937
2016-05-11 2016-05-09 9.899 418,088 +1,010 0.84% 4,138,649
2016-05-06 2016-05-04 10.394 417,078 -1,010 0.83% 4,335,083
2016-05-05 2016-05-03 10.295 418,088 -3,435 0.84% 4,304,195
2016-05-04 2016-04-29 10.592 421,523 +6,061 0.84% 4,464,738
2016-05-03 2016-04-28 10.988 415,462 +2,021 0.83% 4,565,046
2016-04-29 2016-04-27 11.879 413,441 +3,030 0.90% 4,911,178
2016-04-28 2016-04-26 10.790 410,411 -808 0.90% 4,428,293
2016-04-22 2016-04-20 10.889 411,219 -6,465 0.90% 4,477,718
2016-04-21 2016-04-19 11.285 417,684 -4,041 0.91% 4,713,501
2016-04-18 2016-04-14 11.483 421,725 -3,435 0.92% 4,842,596
2016-04-15 2016-04-13 10.988 425,160 -10,001 0.93% 4,671,607
2016-04-11 2016-04-07 11.681 435,161 -202 0.95% 5,083,032
2016-03-23 2016-03-21 11.384 435,363 -10,102 0.95% 4,956,102
2016-03-22 2016-03-18 11.384 445,465 -1,010 0.97% 5,071,102
2016-03-17 2016-03-15 11.681 446,475 -19,396 0.98% 5,215,189
2016-03-16 2016-03-14 11.879 465,871 -1,010 1.02% 5,533,983
2016-03-15 2016-03-11 11.681 466,881 -1,010 1.02% 5,453,547
2016-03-14 2016-03-10 11.186 467,891 +202 1.02% 5,233,763
2016-03-10 2016-03-08 10.691 467,689 +1,010 1.02% 5,000,021
2016-03-02 2016-02-29 10.394 466,679 -12,324 1.02% 4,850,633
2016-03-01 2016-02-26 11.780 479,003 -10,102 1.05% 5,642,559
2016-02-12 2016-02-05 11.879 489,105 -405 1.07% 5,809,975
2016-01-25 2016-01-21 10.889 489,510 -5 1.07% 5,330,220
2016-01-22 2016-01-20 12.077 489,515 -1,010 1.07% 5,911,759
2016-01-19 2016-01-15 12.869 490,525 -1,414 1.07% 6,312,413
2016-01-14 2016-01-12 13.364 491,939 -1,818 1.08% 6,574,094
2016-01-13 2016-01-11 13.661 493,757 -2,021 1.08% 6,745,020
2016-01-12 2016-01-08 13.859 495,778 -404 1.08% 6,870,782
2016-01-05 2015-12-31 14.255 496,182 -404 1.08% 7,072,849
2016-01-04 2015-12-29 14.749 496,586 +1,616 1.09% 7,324,393
2015-12-30 2015-12-28 13.859 494,970 -1,010 1.08% 6,859,584
2015-12-29 2015-12-24 14.651 495,980 +808 1.08% 7,266,357
2015-12-28 2015-12-22 14.354 495,172 -1,010 1.08% 7,107,469
2015-12-23 2015-12-21 14.552 496,182 -19,800 1.08% 7,220,200
2015-12-18 2015-12-16 15.343 515,982 +2,020 1.13% 7,916,936
2015-12-17 2015-12-15 14.453 513,962 +3,637 1.12% 7,428,049
2015-12-15 2015-12-11 14.354 510,325 +1,617 1.12% 7,324,968
2015-12-14 2015-12-10 13.859 508,708 -405 1.11% 7,049,973
2015-12-11 2015-12-09 16.333 509,113 -202 1.11% 8,315,512
2015-12-09 2015-12-07 15.442 509,315 -808 1.11% 7,865,058
2015-12-07 2015-12-03 15.937 510,123 +1,010 1.12% 8,130,021
2015-12-03 2015-12-01 15.442 509,113 +405 1.11% 7,861,939
2015-11-27 2015-11-25 15.442 508,708 -607 1.13% 7,855,685
2015-11-24 2015-11-20 15.838 509,315 -15,153 1.13% 8,066,726
2015-11-23 2015-11-19 15.838 524,468 -404 1.16% 8,306,725
2015-11-20 2015-11-18 15.838 524,872 -9,900 1.16% 8,313,124
2015-11-17 2015-11-13 16.135 534,772 -404 1.18% 8,628,735
2015-11-16 2015-11-12 15.739 535,176 -2,828 1.18% 8,423,346
2015-11-10 2015-11-06 16.828 538,004 +1,212 1.19% 9,053,683
2015-11-06 2015-11-04 17.719 536,792 -4,041 1.19% 9,511,520
2015-11-05 2015-11-03 18.115 540,833 -5,051 1.20% 9,797,272
2015-11-04 2015-11-02 19.204 545,884 -1,010 1.21% 10,483,178
2015-11-03 2015-10-30 19.798 546,894 -3,031 1.21% 10,827,396
2015-11-02 2015-10-29 19.798 549,925 -3,030 1.22% 10,887,404
2015-10-30 2015-10-28 19.105 552,955 +10,102 1.22% 10,564,233
2015-10-29 2015-10-27 19.996 542,853 +12,526 1.20% 10,854,867
2015-10-27 2015-10-23 17.224 530,327 +1,111 1.17% 9,134,481
2015-10-23 2015-10-20 15.937 529,216 -2,020 1.17% 8,434,313
2015-10-19 2015-10-15 14.057 531,236 -4,041 1.17% 7,467,354
2015-10-16 2015-10-14 14.057 535,277 -2,222 1.18% 7,524,156
2015-10-15 2015-10-13 13.859 537,499 -2,021 1.19% 7,448,976
2015-10-14 2015-10-12 13.364 539,520 +2,021 1.19% 7,209,949
2015-10-09 2015-10-07 14.354 537,499 -4,647 1.19% 7,715,011
2015-09-25 2015-09-23 14.749 542,146 +3,030 1.20% 7,996,380
2015-09-22 2015-09-18 15.046 539,116 -808 1.19% 8,111,790
2015-09-18 2015-09-16 14.354 539,924 +808 1.19% 7,749,818
2015-09-16 2015-09-14 13.463 539,116 +1,011 1.19% 7,257,917
2015-09-15 2015-09-11 12.869 538,105 -5,051 1.19% 6,924,705
2015-09-11 2015-09-09 13.265 543,156 -3,435 1.20% 7,204,772
2015-09-10 2015-09-08 13.067 546,591 -3,435 1.21% 7,142,122
2015-09-08 2015-09-04 13.364 550,026 -10,102 1.22% 7,350,347
2015-09-07 2015-09-02 12.869 560,128 +2,425 1.24% 7,208,112
2015-09-01 2015-08-28 13.859 557,703 +22,224 1.23% 7,728,975
2015-08-28 2015-08-26 12.869 535,479 +404 1.18% 6,890,912
2015-08-26 2015-08-24 13.661 535,075 -1,010 1.18% 7,309,449
2015-08-25 2015-08-21 15.541 536,085 +14,143 1.19% 8,331,519
2015-08-19 2015-08-17 17.026 521,942 -3,031 1.15% 8,886,722
2015-08-18 2015-08-14 16.630 524,973 -7,071 1.16% 8,730,460
2015-08-14 2015-08-12 17.125 532,044 +2,222 1.18% 9,111,388
2015-08-13 2015-08-11 17.620 529,822 -3,030 1.17% 9,335,571
2015-08-12 2015-08-10 17.818 532,852 +11,112 1.18% 9,494,454
2015-08-11 2015-08-07 19.798 521,740 +1,010 1.21% 10,329,398
2015-08-10 2015-08-06 20.293 520,730 -606 1.21% 10,567,137
2015-08-07 2015-08-05 20.590 521,336 +1,010 1.21% 10,734,256
2015-08-06 2015-08-04 20.491 520,326 +9,092 1.20% 10,661,953
2015-08-05 2015-08-03 21.778 511,234 -202 1.18% 11,133,540
2015-08-04 2015-07-31 21.580 511,436 +3,637 1.18% 11,036,686
2015-08-03 2015-07-30 21.580 507,799 +25,255 1.18% 10,958,200
2015-07-31 2015-07-29 21.382 482,544 +40,408 1.12% 10,317,668
2015-07-30 2015-07-28 21.184 442,136 +16,365 1.02% 9,366,138
2015-07-29 2015-07-27 21.283 425,771 -25,659 0.99% 9,061,611
2015-07-27 2015-07-23 23.857 451,430 +2,021 1.05% 10,769,569
2015-07-24 2015-07-22 23.956 449,409 -1,011 1.04% 10,765,842
2015-07-23 2015-07-21 24.253 450,420 +3,435 1.04% 10,923,822
2015-07-22 2015-07-20 24.648 446,985 -4,849 1.03% 11,017,503
2015-07-21 2015-07-17 24.253 451,834 +12,729 1.05% 10,958,115
2015-07-20 2015-07-16 22.471 439,105 +808 1.02% 9,867,000
2015-07-17 2015-07-15 22.174 438,297 -16,770 1.01% 9,718,683
2015-07-16 2015-07-14 22.273 455,067 -2,020 1.05% 10,135,583
2015-07-15 2015-07-13 20.986 457,087 +30,306 1.06% 9,592,363
2015-07-14 2015-07-10 19.798 426,781 -606 0.99% 8,449,402
2015-07-13 2015-07-09 18.016 427,387 +8,082 0.99% 7,699,873
2015-07-10 2015-07-08 14.057 419,305 +4,647 0.97% 5,893,988
2015-07-09 2015-07-07 16.630 414,658 -22,023 0.96% 6,895,888
2015-07-08 2015-07-06 21.481 436,681 -8,284 1.01% 9,380,261
2015-07-07 2015-07-03 26.232 444,965 +16,568 1.03% 11,672,466
2015-07-06 2015-07-02 28.707 428,397 +28,690 0.99% 12,298,023
2015-07-03 2015-06-30 31.182 399,707 +3,232 0.93% 12,463,591
2015-07-02 2015-06-29 29.697 396,475 +404 0.92% 11,774,106
2015-06-30 2015-06-26 32.172 396,071 +9,092 1.08% 12,742,284
2015-06-29 2015-06-25 31.677 386,979 -13,941 1.11% 12,258,244
2015-06-26 2015-06-24 29.202 400,920 +7,072 1.15% 11,707,674
2015-06-25 2015-06-23 26.727 393,848 -8,890 1.13% 10,526,483
2015-06-24 2015-06-22 26.727 402,738 +2,020 1.16% 10,764,088
2015-06-23 2015-06-19 27.222 400,718 +19,800 1.15% 10,908,434
2015-06-22 2015-06-18 29.202 380,918 -11,516 1.09% 11,123,575
2015-06-19 2015-06-17 29.697 392,434 +20,810 1.14% 11,654,101
2015-06-18 2015-06-16 28.707 371,624 +70,310 1.08% 10,668,236
2015-06-17 2015-06-15 24.154 301,314 +7,072 0.88% 7,277,798
2015-06-16 2015-06-12 24.154 294,242 +28,892 0.86% 7,106,985
2015-06-15 2015-06-11 24.154 265,350 +11,718 0.80% 6,409,141
2015-06-12 2015-06-10 24.154 253,632 +47,884 0.76% 6,126,109
2015-06-11 2015-06-09 24.253 205,748 +12,728 0.62% 4,989,909
2015-06-10 2015-06-08 25.737 193,020 +2,526 0.58% 4,967,828
2015-06-09 2015-06-05 26.232 190,494 +18,992 0.57% 4,997,100
2015-06-08 2015-06-04 27.717 171,502 +3,030 0.52% 4,753,550
2015-06-05 2015-06-03 27.222 168,472 +11,921 0.53% 4,586,182
2015-06-04 2015-06-02 29.697 156,551 +18,992 0.49% 4,649,090
2015-06-03 2015-06-01 27.717 137,559 -6,466 0.43% 3,812,746
2015-06-02 2015-05-29 25.737 144,025 +14,345 0.45% 3,706,825
2015-06-01 2015-05-28 25.242 129,680 +10,506 0.41% 3,273,438
2015-05-29 2015-05-27 26.727 119,174 +10,910 0.37% 3,185,196
2015-05-28 2015-05-26 25.242 108,264 +14,143 0.34% 2,732,846
2015-05-27 2015-05-22 22.966 94,121 -3,030 0.30% 2,161,551
2015-05-26 2015-05-21 21.976 97,151 -15,760 0.31% 2,134,967
2015-05-22 2015-05-20 22.075 112,911 +1,415 0.36% 2,492,482
2015-05-20 2015-05-18 22.075 111,496 +808 0.35% 2,461,246
2015-05-19 2015-05-15 21.184 110,688 +2,829 0.35% 2,344,797
2015-05-14 2015-05-12 22.867 107,859 -2,021 0.34% 2,466,376
2015-05-13 2015-05-11 22.669 109,880 +1,212 0.35% 2,490,835
2015-05-08 2015-05-06 23.263 108,668 +2,021 0.35% 2,527,903
2015-05-05 2015-04-30 22.570 106,647 +1,010 0.35% 2,406,990
2015-05-04 2015-04-29 22.075 105,637 +4,041 0.34% 2,331,910
2015-04-29 2015-04-27 22.075 101,596 -3,839 0.33% 2,242,706
2015-04-28 2015-04-24 22.273 105,435 +3,839 0.34% 2,348,325
2015-04-27 2015-04-23 21.679 101,596 +4,243 0.33% 2,202,478
2015-04-24 2015-04-22 21.976 97,353 +808 0.32% 2,139,406
2015-04-21 2015-04-17 21.976 96,545 -1,010 0.32% 2,121,650
2015-04-15 2015-04-13 24.055 97,555 -910 0.32% 2,346,641
2015-03-24 2015-03-20 20.788 98,465 -808 0.33% 2,046,878
2015-03-17 2015-03-13 20.590 99,273 -404 0.33% 2,044,021
2015-03-13 2015-03-11 21.976 99,677 +3,435 0.34% 2,190,478
2015-03-12 2015-03-10 21.778 96,242 -2,021 0.32% 2,095,937
2015-03-06 2015-03-04 19.897 98,263 -202 0.34% 1,955,136
2015-03-02 2015-02-26 19.600 98,465 -808 0.38% 1,929,914
2015-02-27 2015-02-25 20.491 99,273 +404 0.38% 2,034,194
2015-02-24 2015-02-18 23.164 98,869 +2,425 0.38% 2,290,166
2015-02-17 2015-02-13 23.461 96,444 -3,637 0.37% 2,262,635
2015-02-16 2015-02-12 22.768 100,081 -1,212 0.39% 2,278,612
2015-02-13 2015-02-11 22.570 101,293 -1,212 0.39% 2,286,152
2015-02-11 2015-02-09 21.580 102,505 -2,021 0.40% 2,212,037
2015-02-10 2015-02-06 22.273 104,526 -3,232 0.40% 2,328,079
2015-02-09 2015-02-05 22.570 107,758 +2,626 0.42% 2,432,065
2015-02-06 2015-02-04 21.481 105,132 -808 0.41% 2,258,320
2015-02-05 2015-02-03 20.392 105,940 +404 0.41% 2,160,320
2015-02-04 2015-02-02 19.798 105,536 -19,194 0.41% 2,089,400
2015-01-20 2015-01-16 18.808 124,730 -12,122 0.48% 2,345,932
2015-01-19 2015-01-15 18.907 136,852 -404 0.53% 2,587,470
2015-01-09 2015-01-07 18.808 137,256 -2,425 0.53% 2,581,522
2014-12-08 2014-12-04 17.818 139,681 -202 0.54% 2,488,861
2014-11-18 2014-11-14 18.214 139,883 +2,020 0.54% 2,547,849
2014-11-13 2014-11-11 18.313 137,863 -1,414 0.53% 2,524,703
2014-10-22 2014-10-20 18.412 139,277 +404 0.54% 2,564,385
2014-10-21 2014-10-17 18.610 138,873 -1,212 0.54% 2,584,441
2014-10-03 2014-09-29 17.620 140,085 -404 0.54% 2,468,326
2014-09-29 2014-09-25 18.016 140,489 -3,233 0.54% 2,531,073
2014-09-26 2014-09-24 17.719 143,722 -808 0.56% 2,546,638
2014-09-25 2014-09-23 17.818 144,530 -202 0.56% 2,575,262
2014-09-05 2014-09-03 17.818 144,732 +6,061 0.56% 2,578,861
2014-09-04 2014-09-02 17.818 138,671 +4,041 0.54% 2,470,865
2014-08-21 2014-08-19 18.610 134,630 -10,102 0.52% 2,505,478
2014-08-08 2014-08-06 19.699 144,732 -3,435 0.56% 2,851,074
2014-08-06 2014-08-04 19.897 148,167 +8,082 0.57% 2,948,074
2014-08-04 2014-07-31 20.392 140,085 +4,041 0.54% 2,856,602
2014-08-01 2014-07-30 20.392 136,044 -1,010 0.53% 2,774,198
2014-07-28 2014-07-24 18.808 137,054 +8,081 0.53% 2,577,723
2014-07-25 2014-07-23 19.303 128,973 +18,689 0.50% 2,489,570
2014-07-24 2014-07-22 19.105 110,284 -1,010 0.43% 2,106,981
2014-06-05 2014-06-03 18.214 111,294 +2,020 0.43% 2,027,125
2014-05-23 2014-05-21 18.709 109,274 +2,021 0.42% 2,044,417
2014-05-20 2014-05-16 18.709 107,253 -606 0.41% 2,006,606
2014-05-16 2014-05-14 18.808 107,859 -2,021 0.42% 2,028,621
2014-05-09 2014-05-07 19.105 109,880 -3,031 0.43% 2,099,263
2014-04-29 2014-04-25 19.303 112,911 -1,010 0.44% 2,179,524
2014-04-17 2014-04-15 19.798 113,921 +606 0.44% 2,255,406
2014-04-08 2014-04-04 20.194 113,315 +202 0.44% 2,288,276
2014-04-04 2014-04-02 19.600 113,113 +405 0.44% 2,217,015
2014-04-03 2014-04-01 19.501 112,708 +4,040 0.44% 2,197,920
2014-04-02 2014-03-31 19.798 108,668 +3,031 0.42% 2,151,407
2014-04-01 2014-03-28 19.798 105,637 +1,010 0.41% 2,091,399
2014-03-31 2014-03-27 19.798 104,627 +2,021 0.40% 2,071,403
2014-03-28 2014-03-26 20.689 102,606 +3,030 0.40% 2,122,804
2014-03-27 2014-03-25 21.085 99,576 +2,425 0.39% 2,099,545
2014-03-26 2014-03-24 23.065 97,151 +1,010 0.38% 2,240,753
2014-03-25 2014-03-21 23.362 96,141 +6,061 0.37% 2,246,009
2014-03-24 2014-03-20 23.065 90,080 +5,051 0.51% 2,077,663
2014-03-21 2014-03-19 23.164 85,029 -3,030 0.48% 1,969,581
2014-03-20 2014-03-18 23.758 88,059 +2,222 0.50% 2,092,068
2014-03-19 2014-03-17 21.580 85,837 +5,051 0.48% 1,852,345
2014-03-17 2014-03-13 21.283 80,786 +8,284 0.45% 1,719,355
2014-03-14 2014-03-12 20.887 72,502 +2,020 0.41% 1,514,340
2014-03-13 2014-03-11 20.986 70,482 +1,616 0.40% 1,479,125
2014-03-12 2014-03-10 21.877 68,866 +2,021 0.39% 1,506,565
2014-03-11 2014-03-07 22.669 66,845 +3,030 0.38% 1,515,288
2014-03-10 2014-03-06 23.857 63,815 +10,102 0.36% 1,522,407
2014-03-03 2014-02-27 20.986 53,713 +1,415 0.30% 1,127,213
2014-02-28 2014-02-26 21.085 52,298 -505 0.29% 1,102,695
2014-02-26 2014-02-24 20.095 52,803 -9,092 0.30% 1,061,074
2014-02-25 2014-02-21 19.501 61,895 -1,010 0.35% 1,207,015
2014-02-24 2014-02-20 19.501 62,905 -809 0.35% 1,226,711
2014-02-20 2014-02-18 18.115 63,714 -3,636 0.36% 1,154,189
2014-01-29 2014-01-27 18.016 67,350 +2,020 0.38% 1,213,388
2014-01-16 2014-01-14 18.709 65,330 -1,010 0.37% 1,222,265
2014-01-15 2014-01-13 19.105 66,340 +9,900 0.37% 1,267,429
2014-01-14 2014-01-10 19.303 56,440 -8,688 0.32% 1,089,463
2014-01-09 2014-01-07 19.006 65,128 +8,082 0.37% 1,237,827
2014-01-03 2013-12-31 19.996 57,046 +1,010 0.32% 1,140,690
2014-01-02 2013-12-27 19.600 56,036 -404 0.32% 1,098,306
2013-12-30 2013-12-24 19.303 56,440 -9,294 0.32% 1,089,463
2013-12-27 2013-12-20 19.006 65,734 +7,273 0.37% 1,249,344
2013-12-23 2013-12-19 18.610 58,461 -404 0.33% 1,087,965
2013-12-20 2013-12-18 18.808 58,865 -505 0.33% 1,107,138
2013-12-18 2013-12-16 19.204 59,370 +2,021 0.33% 1,140,144
2013-12-17 2013-12-13 18.016 57,349 -12,931 0.32% 1,033,209
2013-12-12 2013-12-10 18.709 70,280 -2,020 0.40% 1,314,875
2013-12-11 2013-12-09 19.105 72,300 -12,527 0.41% 1,381,295
2013-12-10 2013-12-06 18.214 84,827 +8,890 0.48% 1,545,051
2013-12-09 2013-12-05 18.016 75,937 +5,253 0.43% 1,368,093
2013-12-05 2013-12-03 18.511 70,684 -8,082 0.40% 1,308,439
2013-12-03 2013-11-29 18.214 78,766 +8,082 0.44% 1,434,655
2013-11-28 2013-11-26 18.214 70,684 -2,020 0.40% 1,287,448
2013-11-26 2013-11-22 19.798 72,704 -404 0.41% 1,439,392
2013-11-22 2013-11-20 19.600 73,108 +2,020 0.41% 1,432,917
2013-11-21 2013-11-19 19.996 71,088 +1,414 0.40% 1,421,473
2013-11-20 2013-11-18 19.798 69,674 -15,153 0.39% 1,379,404
2013-11-18 2013-11-14 19.798 84,827 +2,425 0.48% 1,679,403
2013-11-15 2013-11-13 18.412 82,402 +3,030 0.46% 1,517,196
2013-11-14 2013-11-12 18.115 79,372 -2,020 0.45% 1,437,836
2013-11-13 2013-11-11 18.610 81,392 +12,324 0.46% 1,514,713
2013-11-12 2013-11-08 20.392 69,068 +606 0.39% 1,408,429
2013-11-11 2013-11-07 17.323 68,462 -5,051 0.39% 1,185,983
2013-11-08 2013-11-06 16.531 73,513 +1,011 0.41% 1,215,266
2013-11-07 2013-11-05 16.432 72,502 -1,516 0.41% 1,191,376
2013-11-05 2013-11-01 15.640 74,018 -58,996 0.42% 1,157,671
2013-11-04 2013-10-31 15.937 133,014 -8,889 0.75% 2,119,894
2013-11-01 2013-10-30 15.244 141,903 +10,102 0.80% 2,163,232
2013-10-29 2013-10-25 15.244 131,801 -116,649 0.74% 2,009,233
2013-10-15 2013-10-10 11.483 248,450 +124,225 1.40% 2,852,909
2013-10-11 2013-10-09 11.681 124,225 +202 0.70% 1,451,048
2013-10-10 2013-10-08 11.879 124,023 -8,789 0.70% 1,473,243
2013-10-08 2013-10-04 10.889 132,812 -2,020 0.75% 1,446,175
2013-10-07 2013-10-03 10.889 134,832 -4,041 0.76% 1,468,171
2013-10-02 2013-09-27 10.097 138,873 +4,041 0.78% 1,402,196
2013-09-30 2013-09-26 10.097 134,832 -3,738 0.76% 1,361,395
2013-09-25 2013-09-23 10.889 138,570 +303 0.78% 1,508,873
2013-09-18 2013-09-16 10.295 138,267 +2,021 0.78% 1,423,452
2013-09-16 2013-09-12 10.889 136,246 +11,112 0.77% 1,483,568
2013-09-13 2013-09-11 11.483 125,134 +3,031 0.70% 1,436,892
2013-09-09 2013-09-05 11.879 122,103 -13,133 0.69% 1,450,436
2013-09-05 2013-09-03 11.285 135,236 -2,020 0.76% 1,526,118
2013-09-04 2013-09-02 11.483 137,256 +10,102 0.77% 1,576,087
2013-09-02 2013-08-29 11.285 127,154 +2,020 0.86% 1,434,914
2013-08-30 2013-08-28 11.879 125,134 -2,525 0.85% 1,486,440
2013-08-28 2013-08-26 12.275 127,659 -2,021 0.86% 1,566,982
2013-08-26 2013-08-22 12.275 129,680 -1,818 0.88% 1,591,789
2013-08-23 2013-08-21 12.671 131,498 +10,708 0.89% 1,666,173
2013-08-22 2013-08-20 12.077 120,790 -10,203 0.82% 1,458,753
2013-08-15 2013-08-12 8.909 130,993 +2,525 0.88% 1,167,029
2013-08-09 2013-08-07 9.503 128,468 +2,021 0.87% 1,220,835
2013-08-08 2013-08-06 10.097 126,447 +1,212 0.85% 1,276,732
2013-08-07 2013-08-05 9.305 125,235 -1,515 0.85% 1,165,318
2013-08-06 2013-08-02 8.315 126,750 +4,041 0.86% 1,053,945
2013-08-05 2013-08-01 9.107 122,709 +2,525 0.83% 1,117,520
2013-08-02 2013-07-31 9.899 120,184 -3,435 0.81% 1,189,700
2013-07-31 2013-07-29 7.919 123,619 +2,526 0.83% 978,963
2013-07-29 2013-07-25 7.721 121,093 -2,021 0.82% 934,985
2013-07-05 2013-07-03 6.929 123,114 +1,920 0.83% 853,093
2013-06-27 2013-06-25 6.929 121,194 -2,526 0.82% 839,789
2013-06-20 2013-06-18 8.315 123,720 +2,021 0.84% 1,028,751
2013-06-14 2013-06-11 7.919 121,699 +2,020 0.82% 963,758
2013-06-03 2013-05-30 8.315 119,679 -202 0.81% 995,149
2013-05-31 2013-05-29 8.513 119,881 +202 0.81% 1,020,563
2013-05-14 2013-05-10 8.909 119,679 -808 0.81% 1,066,231
2013-05-08 2013-05-06 8.909 120,487 +4,445 0.81% 1,073,430
2013-05-06 2013-05-02 9.107 116,042 +1,010 0.78% 1,056,803
2013-04-29 2013-04-25 9.503 115,032 -303 0.78% 1,093,153
2013-04-23 2013-04-19 10.889 115,335 +1,010 0.78% 1,255,870
2013-04-17 2013-04-15 12.275 114,325 +4,142 0.77% 1,403,311
2013-04-16 2013-04-12 10.691 110,183 +1,010 0.74% 1,177,956
2013-04-15 2013-04-11 7.919 109,173 +808 0.74% 864,562
2013-04-02 2013-03-27 9.503 108,365 -2,929 0.73% 1,029,796
2013-03-28 2013-03-26 11.879 111,294 -505 0.75% 1,322,038
2013-03-27 2013-03-25 12.473 111,799 -505 0.75% 1,394,438
2013-03-08 2013-03-06 8.513 112,304 +909 0.76% 956,059
2013-02-28 2013-02-26 9.107 111,395 +606 0.75% 1,014,482
2013-02-27 2013-02-25 8.909 110,789 -808 0.75% 987,029
2013-02-07 2013-02-05 10.493 111,597 +909 0.75% 1,170,979
2013-02-06 2013-02-04 11.087 110,688 +808 0.75% 1,227,183
2013-02-05 2013-02-01 12.077 109,880 +2,930 0.74% 1,326,995
2013-02-04 2013-01-31 12.869 106,950 +2,525 0.72% 1,376,306
2013-01-29 2013-01-25 9.107 104,425 -505 0.71% 951,006
2013-01-24 2013-01-22 9.305 104,930 -303 0.71% 976,379
2013-01-22 2013-01-18 9.107 105,233 -1,414 0.71% 958,364
2013-01-21 2013-01-17 9.503 106,647 -1,718 0.72% 1,013,470
2013-01-16 2013-01-14 8.909 108,365 -10,203 0.73% 965,434
2013-01-14 2013-01-10 10.889 118,568 +1,011 0.80% 1,291,074
2012-10-31 2012-10-29 11.879 117,557 +707 0.86% 1,396,435
2012-10-30 2012-10-26 11.879 116,850 -1,011 0.86% 1,388,036
2012-10-17 2012-10-15 13.265 117,861 +1,314 0.86% 1,563,384
2012-10-16 2012-10-12 13.463 116,547 +1,818 0.85% 1,569,029
2012-10-05 2012-10-03 13.463 114,729 +1,010 0.84% 1,544,554
2012-09-24 2012-09-20 12.275 113,719 +1,011 0.83% 1,395,872
2012-08-23 2012-08-21 13.265 112,708 +707 0.83% 1,495,032
2012-08-17 2012-08-15 14.651 112,001 +505 0.82% 1,640,871
2012-07-27 2012-07-25 13.463 111,496 +707 0.82% 1,501,029
2012-07-19 2012-07-17 14.453 110,789 +2,525 0.81% 1,601,181
2012-06-06 2012-06-04 16.234 108,264 +607 0.79% 1,757,595
2012-06-04 2012-05-31 16.630 107,657 +3,030 0.79% 1,790,369
2012-05-29 2012-05-25 16.630 104,627 +2,021 0.77% 1,739,979
2012-05-24 2012-05-22 16.828 102,606 -506 0.75% 1,726,683
2012-05-21 2012-05-17 17.026 103,112 +506 0.75% 1,755,612
2012-05-03 2012-04-30 17.620 102,606 +1,010 0.75% 1,807,938
2012-04-27 2012-04-25 18.016 101,596 +505 0.74% 1,830,370
2012-04-20 2012-04-18 20.194 101,091 +1,010 0.74% 2,041,426
2012-04-12 2012-04-10 20.392 100,081 -1,818 0.73% 2,040,844
2012-04-05 2012-04-02 20.194 101,899 +909 0.75% 2,057,742
2012-03-26 2012-03-22 20.392 100,990 -1,010 0.74% 2,059,380
2012-03-22 2012-03-20 20.788 102,000 +505 0.75% 2,120,364
2012-03-21 2012-03-19 22.966 101,495 +1,515 0.74% 2,330,899
2012-03-20 2012-03-16 23.758 99,980 +4,445 0.73% 2,375,282
2012-03-19 2012-03-15 21.976 95,535 +1,515 0.70% 2,099,454
2012-03-16 2012-03-14 21.976 94,020 -404 0.77% 2,066,161
2012-03-12 2012-03-08 16.234 94,424 +1,010 0.77% 1,532,912
2012-03-05 2012-03-01 15.640 93,414 -2,525 0.76% 1,461,033
2012-02-28 2012-02-24 14.848 95,939 -505 0.78% 1,424,549
2012-02-09 2012-02-07 14.848 96,444 +1,010 0.79% 1,432,047
2012-02-07 2012-02-03 14.453 95,434 +1,919 0.78% 1,379,262
2012-01-05 2012-01-03 11.879 93,515 -909 0.76% 1,110,845
2012-01-03 2011-12-29 10.493 94,424 -101 0.77% 990,784
2011-10-28 2011-10-26 10.295 94,525 -101 0.77% 973,130
2011-10-19 2011-10-17 8.909 94,626 +1,515 0.77% 843,032
2011-08-23 2011-08-19 10.097 93,111 -404 0.76% 940,139
2011-08-12 2011-08-10 11.483 93,515 -404 0.76% 1,073,817
2011-08-03 2011-08-01 13.859 93,919 -101 0.77% 1,301,585
2011-08-02 2011-07-29 15.838 94,020 +1,011 0.77% 1,489,125
2011-08-01 2011-07-28 13.859 93,009 -405 0.76% 1,288,973
2011-05-27 2011-05-25 21.976 93,414 -202 0.76% 2,052,843
2011-05-24 2011-05-20 21.778 93,616 +202 0.76% 2,038,748
2011-05-16 2011-05-12 27.519 93,414 -1,010 0.76% 2,570,678
2011-04-27 2011-04-21 31.281 94,424 -808 0.77% 2,953,659
2011-04-26 2011-04-20 31.281 95,232 -303 0.78% 2,978,934
2011-04-14 2011-04-12 29.895 95,535 -909 0.78% 2,856,014
2011-04-11 2011-04-07 26.727 96,444 -505 0.79% 2,577,685
2011-03-30 2011-03-28 27.717 96,949 +202 0.79% 2,687,152
2011-03-23 2011-03-21 29.103 96,747 -101 0.79% 2,815,631
2011-03-21 2011-03-17 28.707 96,848 -202 0.79% 2,780,222
2011-03-17 2011-03-15 31.281 97,050 +202 0.79% 3,035,802
2011-03-08 2011-03-04 29.697 96,848 -202 0.79% 2,876,092
2011-02-14 2011-02-10 34.053 97,050 +1,515 0.79% 3,304,798
2011-02-08 2011-02-02 31.677 95,535 -505 0.78% 3,026,240
2011-01-25 2011-01-21 28.509 96,040 -101 0.78% 2,738,013
2011-01-21 2011-01-19 29.301 96,141 +505 0.79% 2,817,028
2011-01-20 2011-01-18 30.885 95,636 +202 0.78% 2,953,703
2011-01-18 2011-01-14 33.657 95,434 -1,414 0.78% 3,211,981
2011-01-11 2011-01-07 33.261 96,848 +1,919 0.79% 3,221,223
2011-01-10 2011-01-06 27.717 94,929 +505 0.78% 2,631,163
2011-01-04 2010-12-31 27.519 94,424 +808 0.77% 2,598,472
2010-12-23 2010-12-21 32.073 93,616 -909 0.76% 3,002,520
2010-12-22 2010-12-20 33.657 94,525 +1,414 0.77% 3,181,387
2010-12-21 2010-12-17 36.626 93,111 +1,920 0.76% 3,410,308
2010-12-17 2010-12-15 36.626 91,191 +404 0.74% 3,339,986
2010-12-16 2010-12-14 38.210 90,787 -505 0.74% 3,468,980
2010-08-17 2010-08-13 49.495 91,292 +1,010 0.75% 4,518,493
2010-08-16 2010-08-12 52.465 90,282 -101 0.74% 4,736,613
2010-08-13 2010-08-11 63.354 90,383 +1,313 0.74% 5,726,083
2010-08-12 2010-08-10 69.293 89,070 +2,425 0.73% 6,171,921
2010-08-11 2010-08-09 70.283 86,645 -1,920 0.71% 6,089,656
2010-08-09 2010-08-05 70.283 88,565 +101 0.72% 6,224,599
2010-08-06 2010-08-04 68.303 88,464 +101 0.72% 6,042,359
2010-08-05 2010-08-03 69.293 88,363 +1,314 0.72% 6,122,931
2010-08-04 2010-08-02 70.283 87,049 +5,556 0.71% 6,118,050
2010-08-03 2010-07-30 68.303 81,493 -7,476 0.67% 5,566,219
2010-08-02 2010-07-29 74.242 88,969 +707 0.73% 6,605,274
2010-07-30 2010-07-28 71.273 88,262 -505 0.72% 6,290,673
2010-07-29 2010-07-27 82.162 88,767 +202 0.72% 7,293,240
2010-07-28 2010-07-26 83.152 88,565 +1,617 0.72% 7,364,314
2010-07-27 2010-07-23 91.071 86,948 +303 0.71% 7,918,416
2010-06-10 2010-06-08 106.909 86,645 -202 0.71% 9,263,138
2010-06-09 2010-06-07 102.949 86,847 +202 0.71% 8,940,855
2010-06-07 2010-06-03 98.990 86,645 -101 0.71% 8,576,980
2010-06-03 2010-06-01 100.970 86,746 +1,010 0.71% 8,758,717
2010-06-02 2010-05-31 104.929 85,736 +1,010 0.70% 8,996,218
2010-05-28 2010-05-26 102.949 84,726 +202 0.70% 8,722,499
2010-05-25 2010-05-20 96.020 84,524 -1,616 0.69% 8,116,012
2010-05-24 2010-05-19 106.909 86,140 -505 0.71% 9,209,149
2010-05-19 2010-05-17 102.949 86,645 +707 0.71% 8,920,059
2010-05-18 2010-05-14 110.869 85,938 +303 0.71% 9,527,833
2010-05-17 2010-05-13 110.869 85,635 -202 0.70% 9,494,240
2010-05-13 2010-05-11 108.889 85,837 +1,616 0.70% 9,346,696
2010-05-11 2010-05-07 110.869 84,221 +1,516 0.69% 9,337,472
2010-05-10 2010-05-06 106.909 82,705 +202 0.68% 8,841,916
2010-05-07 2010-05-05 120.768 82,503 +1,010 0.68% 9,963,696
2010-05-06 2010-05-04 122.747 81,493 +909 0.67% 10,003,060
2010-05-05 2010-05-03 124.727 80,584 -101 0.66% 10,051,023
2010-05-04 2010-04-30 124.727 80,685 -808 0.66% 10,063,620
2010-05-03 2010-04-29 118.788 81,493 -1,515 0.67% 9,680,381
2010-04-30 2010-04-28 122.747 83,008 -2,021 0.68% 10,189,022
2010-04-29 2010-04-27 126.707 85,029 -4,647 0.70% 10,773,776
2010-04-28 2010-04-26 114.828 89,676 -2,121 0.74% 10,297,341
2010-04-27 2010-04-23 93.051 91,797 -606 0.75% 8,541,757
2010-04-26 2010-04-22 94.040 92,403 -1,617 0.76% 8,689,615
2010-04-23 2010-04-21 91.071 94,020 -303 0.77% 8,562,468
2010-04-22 2010-04-20 93.051 94,323 +2,728 0.77% 8,776,803
2010-04-21 2010-04-19 94.040 91,595 -1,313 0.75% 8,613,631
2010-04-20 2010-04-16 92.061 92,908 -3,334 0.76% 8,553,167
2010-04-19 2010-04-15 75.232 96,242 -505 0.79% 7,240,509
2010-04-16 2010-04-14 72.263 96,747 +505 0.79% 6,991,192
2010-04-15 2010-04-13 72.263 96,242 -808 0.79% 6,954,700
2010-04-14 2010-04-12 73.253 97,050 -303 0.80% 7,109,158
2010-04-13 2010-04-09 73.253 97,353 +101 0.80% 7,131,353
2010-04-12 2010-04-08 76.222 97,252 +303 0.80% 7,412,764
2010-04-09 2010-04-07 71.273 96,949 +2,323 0.80% 6,909,820
2010-04-08 2010-04-01 73.253 94,626 +808 0.78% 6,931,593
2010-04-07 2010-03-31 75.232 93,818 +202 0.77% 7,058,146
2010-04-01 2010-03-30 77.212 93,616 +809 0.77% 7,228,290
2010-03-31 2010-03-29 76.222 92,807 +505 0.76% 7,073,956
2010-03-25 2010-03-23 76.222 92,302 -707 0.76% 7,035,464
2010-03-24 2010-03-22 74.242 93,009 +202 0.76% 6,905,214
2010-03-23 2010-03-19 76.222 92,807 -202 0.76% 7,073,956
2010-03-22 2010-03-18 77.212 93,009 +606 0.76% 7,181,422
2010-03-19 2010-03-17 77.212 92,403 -303 0.76% 7,134,632
2010-03-18 2010-03-16 77.212 92,706 +101 0.76% 7,158,027
2010-03-17 2010-03-15 75.232 92,605 -303 0.76% 6,966,889
2010-03-16 2010-03-12 74.242 92,908 -101 0.76% 6,897,715
2010-03-15 2010-03-11 73.253 93,009 +505 0.76% 6,813,144
2010-03-11 2010-03-09 74.242 92,504 -303 0.76% 6,867,721
2010-03-10 2010-03-08 75.232 92,807 +101 0.76% 6,982,086
2010-03-09 2010-03-05 77.212 92,706 +1,515 0.76% 7,158,027
2010-03-08 2010-03-04 75.232 91,191 +303 0.75% 6,860,511
2010-03-05 2010-03-03 79.192 90,888 -1,010 0.75% 7,197,595
2010-03-03 2010-03-01 73.253 91,898 -505 0.75% 6,731,761
2010-03-02 2010-02-26 78.202 92,403 -101 0.76% 7,226,101
2010-02-25 2010-02-23 78.202 92,504 -101 0.76% 7,234,000
2010-02-23 2010-02-19 76.222 92,605 +505 0.76% 7,058,559
2010-02-22 2010-02-18 78.202 92,100 -303 0.76% 7,202,406
2010-02-19 2010-02-17 80.182 92,403 -202 0.76% 7,409,041
2010-02-18 2010-02-12 77.212 92,605 +505 0.76% 7,150,228
2010-02-17 2010-02-11 79.192 92,100 -202 0.76% 7,293,576
2010-02-11 2010-02-09 70.283 92,302 +101 0.76% 6,487,246
2010-02-09 2010-02-05 71.273 92,201 +404 0.76% 6,571,417
2010-02-08 2010-02-04 76.222 91,797 +707 0.75% 6,996,971
2010-02-05 2010-02-03 81.172 91,090 +1,111 0.75% 7,393,932
2010-02-04 2010-02-02 86.121 89,979 -202 0.74% 7,749,101
2010-02-03 2010-02-01 81.172 90,181 +1,111 0.74% 7,320,147
2010-02-02 2010-01-29 80.182 89,070 +2,627 0.73% 7,141,795
2010-02-01 2010-01-28 88.101 86,443 +505 0.71% 7,615,716
2010-01-29 2010-01-27 89.091 85,938 -404 1.14% 7,656,295
2010-01-28 2010-01-26 94.040 86,342 +101 1.15% 8,119,637
2010-01-27 2010-01-25 102.949 86,241 -808 1.14% 8,878,467
2010-01-26 2010-01-22 100.970 87,049 +1,111 1.15% 8,789,311
2010-01-25 2010-01-21 102.949 85,938 +1,919 1.14% 8,847,274
2010-01-22 2010-01-20 116.808 84,019 -7,980 1.11% 9,814,098
2010-01-21 2010-01-19 114.828 91,999 -1,516 1.22% 10,564,087
2010-01-20 2010-01-18 85.131 93,515 -202 1.24% 7,961,055
2010-01-19 2010-01-15 93.051 93,717 -101 1.24% 8,720,414
2010-01-18 2010-01-14 96.020 93,818 +101 2.04% 9,008,423
2010-01-15 2010-01-13 97.010 93,717 +303 2.03% 9,091,496
2010-01-14 2010-01-12 104.929 93,414 +6,668 2.03% 9,801,865
2010-01-13 2010-01-11 106.909 86,746 -202 1.88% 9,273,936
2010-01-12 2010-01-08 63.354 86,948 -2,627 1.89% 5,508,463
2010-01-11 2010-01-07 45.535 89,575 -505 1.94% 4,078,829
2010-01-07 2010-01-05 43.952 90,080 -1,010 1.95% 3,959,152
2009-12-23 2009-12-21 38.606 91,090 +303 1.98% 3,516,626
2009-12-15 2009-12-11 43.556 90,787 +606 1.97% 3,954,278
2009-12-11 2009-12-09 45.535 90,181 +303 1.96% 4,106,424
2009-12-10 2009-12-08 42.368 89,878 +808 1.95% 3,807,922
2009-12-08 2009-12-04 47.515 89,070 -909 1.93% 4,232,175
2009-11-27 2009-11-25 39.596 89,979 +1,010 1.95% 3,562,805
2009-11-25 2009-11-23 41.576 88,969 +505 1.93% 3,698,954
2009-11-19 2009-11-17 39.596 88,464 +1,011 1.92% 3,502,817
2009-11-17 2009-11-13 39.992 87,453 +2,525 1.90% 3,497,413
2009-11-12 2009-11-10 39.992 84,928 +101 1.84% 3,396,434
2009-11-05 2009-11-03 39.596 84,827 +101 2.17% 3,358,806
2009-11-04 2009-11-02 40.784 84,726 +101 2.17% 3,455,451
2009-11-03 2009-10-30 41.576 84,625 +4,546 2.17% 3,518,348
2009-10-30 2009-10-28 41.576 80,079 -4,041 2.05% 3,329,345
2009-10-29 2009-10-27 41.576 84,120 +75,607 2.16% 3,497,353
2009-10-14 2009-10-12 40.190 8,513 -76,617 0.22% 342,137
2009-09-28 2009-09-24 40.190 85,130 -505 2.18% 3,421,366
2009-09-25 2009-09-23 39.596 85,635 +9,092 2.19% 3,390,800
2009-09-24 2009-09-22 37.616 76,543 +25,255 1.96% 2,879,254
2009-09-23 2009-09-21 36.626 51,288 +7,576 1.31% 1,878,488
2009-09-21 2009-09-17 36.626 43,712 +3,960 1.12% 1,601,007
2009-07-31 2009-07-29 45.733 39,752 -1,010 1.02% 1,817,991
2009-07-28 2009-07-24 46.525 40,762 -505 1.04% 1,896,462
2009-07-16 2009-07-14 43.556 41,267 +1,010 1.06% 1,797,407
2009-07-10 2009-07-08 43.556 40,257 -1,515 1.03% 1,753,416
2009-07-07 2009-07-03 45.931 41,772 +2,526 1.07% 1,918,643
2009-07-06 2009-07-02 41.774 39,246 +1,010 1.01% 1,639,452
2009-07-03 2009-06-30 38.012 38,236 +1,010 0.98% 1,453,431
2009-06-12 2009-06-10 35.834 37,226 -505 0.95% 1,333,969
2009-06-10 2009-06-08 23.758 37,731 -11,567 0.97% 896,397
2009-06-09 2009-06-05 18.808 49,298 -1,010 1.26% 927,201
2009-06-04 2009-06-02 18.016 50,308 -1,010 1.29% 906,357
2009-05-26 2009-05-22 15.442 51,318 +505 1.32% 792,474
2009-03-27 2009-03-25 13.265 50,813 +505 1.30% 674,016
2009-02-25 2009-02-23 12.275 50,308 -152 1.29% 617,518
2009-02-13 2009-02-11 12.275 50,460 +505 1.29% 619,384
2008-09-12 2008-09-10 25.737 49,955 +4,041 1.28% 1,285,711
2008-09-02 2008-08-29 29.697 45,914 +505 1.18% 1,363,507
2008-08-29 2008-08-27 33.657 45,409 +2,526 1.16% 1,528,311
2008-08-28 2008-08-26 32.667 42,883 +12,627 1.10% 1,400,845
2008-08-27 2008-08-25 23.758 30,256 +1,011 0.78% 718,809
2008-07-31 2008-07-29 16.630 29,245 +1,010 0.75% 486,353
2007-12-07 2007-12-05 24.747 28,235 -1,768 0.72% 698,745
2007-11-23 2007-11-21 31.677 30,003 -354 2.52% 950,398
2007-11-22 2007-11-20 31.677 30,357 -50 2.55% 961,612
2007-11-19 2007-11-15 33.855 30,407 -46 2.56% 1,029,415
2007-11-14 2007-11-12 35.636 30,453 -280,134 2.56% 1,085,234
2007-10-31 2007-10-29 37.616 310,587 +279,528 26.10% 11,683,091
2007-10-30 2007-10-26 37.418 31,059 -303 2.61% 1,162,171
2007-10-04 2007-10-02 39.200 31,362 +152 2.64% 1,229,390
2007-10-03 2007-09-28 38.408 31,210 +151 2.62% 1,198,716
2007-09-25 2007-09-21 41.774 31,059 +253 2.61% 1,297,451
2007-09-24 2007-09-20 41.774 30,806 +3,788 2.59% 1,286,882
2007-09-13 2007-09-11 47.911 27,018 +1,061 2.27% 1,294,462
2007-09-12 2007-09-10 50.485 25,957 +505 2.18% 1,310,435
2007-09-11 2007-09-07 52.465 25,452 -152 2.14% 1,335,330
2007-09-10 2007-09-06 52.465 25,604 +4,698 2.15% 1,343,305
2007-09-07 2007-09-05 58.404 20,906 -505 1.76% 1,220,995
2007-09-06 2007-09-04 52.465 21,411 -758 1.80% 1,123,321
2007-09-05 2007-09-03 59.394 22,169 +3,031 1.86% 1,316,704
2007-08-21 2007-08-17 68.303 19,138 +505 1.61% 1,307,183
2007-08-20 2007-08-16 68.303 18,633 -202 1.57% 1,272,690
2007-08-17 2007-08-15 70.283 18,835 +454 1.58% 1,323,777
2007-08-14 2007-08-10 76.222 18,381 -353 1.54% 1,401,041
2007-08-10 2007-08-08 85.131 18,734 -2,576 1.57% 1,594,850
2007-08-09 2007-08-07 85.131 21,310 +353 1.79% 1,814,148
2007-08-08 2007-08-06 89.091 20,957 +152 1.76% 1,867,078
2007-08-07 2007-08-03 89.091 20,805 -1,010 1.75% 1,853,536
2007-08-06 2007-08-02 97.010 21,815 -960 1.83% 2,116,275
2007-08-03 2007-08-01 104.929 22,775 -177 1.91% 2,389,765
2007-08-02 2007-07-31 97.010 22,952 -2,879 1.93% 2,226,576
2007-08-01 2007-07-30 74.242 25,831 -252 2.17% 1,917,756
2007-07-31 2007-07-27 62.364 26,083 -101 2.19% 1,626,631
2007-07-27 2007-07-25 67.313 26,184 -2,880 2.20% 1,762,527
2007-07-24 2007-07-20 61.374 29,064 +405 2.44% 1,783,766
2007-07-13 2007-07-11 67.313 28,659 -304 2.41% 1,929,127
2007-07-10 2007-07-06 68.303 28,963 +202 2.43% 1,978,261
2007-07-09 2007-07-05 67.313 28,761 +152 2.42% 1,935,993
2007-07-03 2007-06-28 65.333 28,609 +303 2.40% 1,869,121
2007-06-29 2007-06-27 65.333 28,306 +505 2.38% 1,849,325
2007-06-28 2007-06-26 73.253 27,801 +1,869 2.34% 2,036,493
2007-06-27 2007-06-25 73.253 25,932 -657 2.18% 1,899,584
2007-06-26 2007-06-22 73.253 26,589 2.23% 1,947,711

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top