History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.450 735,050 +0 0.37% 1,800,873
2025-10-13 2025-10-09 2.480 735,050 +0 0.37% 1,822,924
2025-10-10 2025-10-08 2.430 735,050 +0 0.37% 1,786,172
2025-10-09 2025-10-06 2.530 735,050 +0 0.37% 1,859,676
2025-10-08 2025-10-03 2.550 735,050 +0 0.37% 1,874,377
2025-10-06 2025-10-02 2.610 735,050 +0 0.37% 1,918,480
2025-10-03 2025-09-30 2.570 735,050 +0 0.37% 1,889,078
2025-10-02 2025-09-29 2.530 735,050 +0 0.37% 1,859,676
2025-09-30 2025-09-26 2.440 735,050 +201,000 0.37% 1,793,522
2025-09-22 2025-09-18 2.500 534,050 -122,600 0.27% 1,335,125
2025-09-12 2025-09-10 2.480 656,650 -1,200 0.33% 1,628,492
2025-09-02 2025-08-29 2.540 657,850 -1,000 0.33% 1,670,939
2025-08-28 2025-08-26 2.690 658,850 -200,000 0.33% 1,772,306
2025-08-25 2025-08-21 2.700 858,850 +7,200 0.43% 2,318,895
2025-08-21 2025-08-19 2.660 851,650 -29,400 0.43% 2,265,389
2025-08-15 2025-08-13 2.680 881,050 -31,800 0.44% 2,361,214
2025-08-12 2025-08-08 2.690 912,850 -4,000 0.46% 2,455,566
2025-08-06 2025-08-04 2.660 916,850 +4,200 0.46% 2,438,821
2025-08-05 2025-08-01 2.660 912,650 +11,400 0.46% 2,427,649
2025-08-04 2025-07-31 2.620 901,250 +340,000 0.45% 2,361,275
2025-07-17 2025-07-15 2.770 561,250 +11,400 0.28% 1,554,662
2025-07-16 2025-07-14 3.070 549,850 +20,200 0.27% 1,688,040
2025-07-15 2025-07-11 3.090 529,650 +90,000 0.26% 1,636,618
2025-07-07 2025-07-03 2.800 439,650 -1,100 0.22% 1,231,020
2025-07-04 2025-07-02 2.690 440,750 -9,800 0.22% 1,185,618
2025-06-26 2025-06-24 2.450 450,550 +4,000 0.23% 1,103,848
2025-06-24 2025-06-20 2.310 446,550 -127,000 0.22% 1,031,530
2025-06-23 2025-06-19 2.310 573,550 +127,000 0.29% 1,324,900
2025-06-18 2025-06-16 2.400 446,550 -163,000 0.22% 1,071,720
2025-06-06 2025-06-04 2.360 609,550 -3,000 0.30% 1,438,538
2025-06-05 2025-06-03 2.300 612,550 -10,000 0.31% 1,408,865
2025-05-30 2025-05-28 2.230 622,550 +166,000 0.31% 1,388,286
2025-05-28 2025-05-26 2.190 456,550 -128,800 0.23% 999,844
2025-05-23 2025-05-21 2.160 585,350 -200 0.29% 1,264,356
2025-05-15 2025-05-13 2.050 585,550 +138,800 0.29% 1,200,378
2025-04-24 2025-04-22 2.070 446,750 -10,600 0.22% 924,772
2025-04-09 2025-04-07 1.580 457,350 -10,000 0.23% 722,613
2025-02-17 2025-02-13 1.700 467,350 -600 0.23% 794,495
2025-02-10 2025-02-06 1.720 467,950 -6,000 0.23% 804,874
2025-01-16 2025-01-14 1.750 473,950 +600 0.24% 829,412
2025-01-08 2025-01-06 1.830 473,350 -125 0.24% 866,230
2024-11-19 2024-11-15 2.140 473,475 -9,200 0.24% 1,013,237
2024-11-06 2024-11-04 2.240 482,675 +600 0.24% 1,081,192
2024-10-30 2024-10-28 2.420 482,075 +1,800 0.24% 1,166,622
2024-10-29 2024-10-25 2.140 480,275 -64,600 0.24% 1,027,789
2024-10-25 2024-10-23 2.300 544,875 +68,000 0.27% 1,253,212
2024-10-22 2024-10-18 1.990 476,875 -20,000 0.24% 948,981
2024-10-10 2024-10-08 1.990 496,875 -4,400 0.25% 988,781
2024-10-08 2024-10-04 1.940 501,275 +2,000 0.25% 972,474
2024-10-03 2024-09-30 1.810 499,275 +9,200 0.25% 903,688
2024-09-27 2024-09-25 1.490 490,075 -15,000 0.24% 730,212
2024-09-26 2024-09-24 1.600 505,075 -12,600 0.25% 808,120
2024-09-03 2024-08-30 1.440 517,675 -46,600 0.26% 745,452
2024-09-02 2024-08-29 1.450 564,275 -53,400 0.28% 818,199
2024-08-20 2024-08-16 1.520 617,675 +7,000 0.31% 938,866
2024-08-16 2024-08-14 1.610 610,675 +50,000 0.31% 983,187
2024-08-15 2024-08-13 1.680 560,675 +50,000 0.28% 941,934
2024-08-14 2024-08-12 1.830 510,675 -23,200 0.26% 934,535
2024-05-09 2024-05-07 1.760 533,875 -1,000 0.27% 939,620
2024-04-12 2024-04-10 1.740 534,875 -7,400 0.27% 930,682
2024-03-20 2024-03-18 1.740 542,275 +17,600 0.27% 943,558
2024-03-19 2024-03-15 1.820 524,675 -27,400 0.26% 954,908
2024-02-16 2024-02-14 1.610 552,075 +1,600 0.28% 888,841
2023-12-20 2023-12-18 1.690 550,475 -10,000 0.28% 930,303
2023-12-06 2023-12-04 1.820 560,475 -10,000 0.28% 1,020,064
2023-12-05 2023-12-01 1.820 570,475 -30,000 0.29% 1,038,264
2023-11-22 2023-11-20 1.860 600,475 -10,000 0.30% 1,116,884
2023-11-20 2023-11-16 1.810 610,475 +3,600 0.31% 1,104,960
2023-11-16 2023-11-14 1.830 606,875 -20,000 0.30% 1,110,581
2023-11-14 2023-11-10 1.830 626,875 -20,000 0.31% 1,147,181
2023-11-13 2023-11-09 1.840 646,875 -20,000 0.32% 1,190,250
2023-11-10 2023-11-08 1.810 666,875 +10,000 0.33% 1,207,044
2023-11-08 2023-11-06 1.820 656,875 +9,600 0.33% 1,195,512
2023-11-07 2023-11-03 1.820 647,275 -10,000 0.32% 1,178,040
2023-09-19 2023-09-15 1.890 657,275 +10,800 0.33% 1,242,250
2023-09-05 2023-08-31 1.950 646,475 +30,000 0.32% 1,260,626
2023-08-15 2023-08-11 2.250 616,475 -20,000 0.31% 1,387,069
2023-08-08 2023-08-04 2.370 636,475 -3,200 0.32% 1,508,446
2023-07-28 2023-07-26 2.280 639,675 +20,000 0.32% 1,458,459
2023-07-25 2023-07-21 2.240 619,675 -50 0.31% 1,388,072
2023-06-01 2023-05-30 2.520 619,725 +1,200 0.31% 1,561,707
2023-05-17 2023-05-15 2.660 618,525 -57,600 0.31% 1,645,276
2023-04-27 2023-04-25 2.540 676,125 -68,625 0.34% 1,717,358
2023-04-21 2023-04-19 2.580 744,750 +600 0.37% 1,921,455
2023-04-11 2023-04-04 2.460 744,150 -21,400 0.37% 1,830,609
2023-04-06 2023-04-03 2.460 765,550 -25,400 0.38% 1,883,253
2023-04-03 2023-03-30 2.470 790,950 -3,200 0.40% 1,953,647
2023-03-30 2023-03-28 2.520 794,150 -17,200 0.40% 2,001,258
2023-03-23 2023-03-21 2.490 811,350 -7,800 0.41% 2,020,262
2023-03-21 2023-03-17 2.510 819,150 -10,200 0.41% 2,056,066
2023-03-15 2023-03-13 2.550 829,350 -18,475 0.41% 2,114,842
2023-02-16 2023-02-14 2.570 847,825 -12,000 0.42% 2,178,910
2023-01-13 2023-01-11 2.500 859,825 +18,000 0.43% 2,149,562
2022-11-17 2022-11-15 2.450 841,825 +2,000 0.42% 2,062,471
2022-09-07 2022-09-05 2.710 839,825 -150 0.42% 2,275,926
2022-08-15 2022-08-11 2.930 839,975 +2,200 0.42% 2,461,127
2022-07-27 2022-07-25 3.280 837,775 -3,000 0.42% 2,747,902
2022-07-26 2022-07-22 3.390 840,775 -1,400 0.42% 2,850,227
2022-07-19 2022-07-15 2.815 842,175 +19,314 0.42% 2,370,343
2022-04-07 2022-04-04 3.377 822,861 +4,300 0.42% 2,779,179
2022-03-21 2022-03-17 3.377 818,561 -33,416 0.42% 2,764,656
2022-03-18 2022-03-16 3.265 851,977 +2,931 0.44% 2,781,600
2022-03-09 2022-03-07 3.572 849,046 -195,413 0.43% 3,032,723
2022-02-22 2022-02-18 3.818 1,044,459 -7,426 0.53% 3,987,276
2022-02-21 2022-02-17 3.838 1,051,885 +7,426 0.54% 4,037,157
2022-01-05 2022-01-03 3.746 1,044,459 +2,931 0.53% 3,912,448
2021-12-30 2021-12-28 3.715 1,041,528 -4,885 0.53% 3,869,490
2021-12-22 2021-12-20 3.695 1,046,413 -39,083 0.54% 3,866,219
2021-11-30 2021-11-26 3.705 1,085,496 -16,219 0.56% 4,021,730
2021-11-18 2021-11-16 3.582 1,101,715 -977 0.56% 3,946,512
2021-09-10 2021-09-08 4.032 1,102,692 +2,931 0.56% 4,446,585
2021-09-08 2021-09-06 4.114 1,099,761 +9,771 0.56% 4,524,811
2021-09-07 2021-09-03 3.992 1,089,990 +1,954 0.56% 4,350,741
2021-08-23 2021-08-19 4.135 1,088,036 -9,771 0.56% 4,498,842
2021-08-10 2021-08-06 4.247 1,097,807 -6,839 0.56% 4,662,837
2021-07-26 2021-07-22 4.299 1,104,646 +6,448 0.56% 4,748,413
2021-07-06 2021-07-02 4.442 1,098,198 -9,770 0.56% 4,878,053
2021-07-05 2021-06-30 4.432 1,107,968 +8,598 0.57% 4,910,110
2021-06-30 2021-06-28 4.673 1,099,370 +32,673 0.56% 5,137,201
2021-06-24 2021-06-22 4.726 1,066,697 -569 0.56% 5,040,783
2021-06-23 2021-06-21 4.757 1,067,266 +47,401 0.56% 5,077,245
2021-06-10 2021-06-08 4.747 1,019,865 -24,269 0.54% 4,840,989
2021-06-04 2021-06-02 4.757 1,044,134 -71 0.55% 4,967,201
2021-06-01 2021-05-28 4.799 1,044,205 +33,750 0.55% 5,011,596
2021-05-25 2021-05-21 4.947 1,010,455 -2,845 0.53% 4,998,834
2021-05-13 2021-05-11 5.021 1,013,300 -2,844 0.53% 5,087,728
2021-05-10 2021-05-06 4.873 1,016,144 +9,481 0.54% 4,951,949
2021-05-03 2021-04-29 4.831 1,006,663 -71,671 0.53% 4,863,271
2021-04-08 2021-04-01 5.654 1,078,334 +5,688 0.57% 6,096,731
2021-03-18 2021-03-16 6.382 1,072,646 +1,896 0.57% 6,845,272
2021-03-08 2021-03-04 6.012 1,070,750 +21,046 0.56% 6,437,865
2021-03-05 2021-03-03 6.361 1,049,704 +11,377 0.55% 6,676,719
2021-03-04 2021-03-02 6.181 1,038,327 -7,585 0.55% 6,418,162
2021-03-03 2021-03-01 6.318 1,045,912 +1,896 0.55% 6,608,470
2021-02-04 2021-02-02 5.886 1,044,016 -1,516 0.55% 6,144,977
2021-02-02 2021-01-29 5.221 1,045,532 +19,908 0.55% 5,459,105
2021-01-28 2021-01-26 5.664 1,025,624 +4,740 0.54% 5,809,535
2021-01-27 2021-01-25 5.981 1,020,884 +47,402 0.54% 6,105,741
2021-01-26 2021-01-22 6.023 973,482 -948 0.51% 5,863,311
2021-01-22 2021-01-20 6.223 974,430 +27,492 0.51% 6,064,313
2021-01-18 2021-01-14 5.464 946,938 -71 0.50% 5,174,045
2021-01-14 2021-01-12 5.643 947,009 +14,221 0.50% 5,344,251
2021-01-05 2020-12-31 5.749 932,788 -24,459 0.49% 5,362,390
2021-01-04 2020-12-29 5.675 957,247 +9,670 0.50% 5,432,318
2020-12-23 2020-12-21 5.601 947,577 -4,741 0.50% 5,307,475
2020-11-30 2020-11-26 5.759 952,318 -5,688 0.50% 5,484,709
2020-11-16 2020-11-12 5.823 958,006 -948 0.50% 5,578,099
2020-11-12 2020-11-10 5.759 958,954 +47,402 0.51% 5,522,928
2020-11-10 2020-11-06 5.707 911,552 +23,700 0.48% 5,201,848
2020-11-05 2020-11-03 5.738 887,852 -10,997 0.47% 5,094,698
2020-10-30 2020-10-28 5.886 898,849 -1,896 0.47% 5,290,538
2020-10-23 2020-10-21 6.572 900,745 -28,630 0.47% 5,919,279
2020-10-20 2020-10-16 6.255 929,375 -4,740 0.49% 5,813,325
2020-10-14 2020-10-09 5.896 934,115 -4,741 0.49% 5,507,964
2020-10-06 2020-09-30 5.464 938,856 -19,529 0.49% 5,129,886
2020-09-23 2020-09-21 5.190 958,385 -4,740 0.51% 4,973,751
2020-09-04 2020-09-02 5.042 963,125 +2,844 0.51% 4,856,121
2020-09-03 2020-09-01 5.084 960,281 -30,527 0.51% 4,882,298
2020-09-01 2020-08-28 5.148 990,808 -948 0.52% 5,100,212
2020-08-31 2020-08-27 5.285 991,756 -46,453 0.52% 5,241,088
2020-08-28 2020-08-26 5.485 1,038,209 +57,640 0.55% 5,694,650
2020-08-27 2020-08-25 5.095 980,569 +18,771 0.52% 4,995,791
2020-08-25 2020-08-21 5.221 961,798 -1,896 0.51% 5,021,899
2020-08-20 2020-08-18 5.327 963,694 +39,628 0.51% 5,133,451
2020-08-19 2020-08-17 5.306 924,066 +7,110 0.49% 4,902,865
2020-08-18 2020-08-14 5.274 916,956 +1,896 0.48% 4,836,124
2020-08-06 2020-08-04 5.242 915,060 -190 0.48% 4,797,168
2020-08-03 2020-07-30 5.116 915,250 +9,481 0.48% 4,682,313
2020-07-22 2020-07-20 5.548 905,769 +29,281 0.48% 5,025,573
2020-07-20 2020-07-16 5.625 876,488 -4,037 0.48% 4,929,990
2020-07-17 2020-07-15 5.745 880,525 -21,283 0.48% 5,058,278
2020-07-13 2020-07-09 5.995 901,808 +2,752 0.49% 5,406,636
2020-07-09 2020-07-07 5.821 899,056 -11,192 0.49% 5,233,333
2020-07-08 2020-07-06 5.886 910,248 -644,345 0.50% 5,358,014
2020-07-06 2020-07-02 5.810 1,554,593 -55,961 0.85% 9,032,216
2020-06-26 2020-06-23 5.745 1,610,554 -5,137 0.88% 9,252,014
2020-06-24 2020-06-22 5.712 1,615,691 +7,339 0.88% 9,228,688
2020-06-23 2020-06-19 5.930 1,608,352 +13,394 0.88% 9,537,409
2020-06-22 2020-06-18 5.941 1,594,958 -36,695 0.87% 9,475,369
2020-06-10 2020-06-08 6.104 1,631,653 +9,173 0.89% 9,960,158
2020-05-14 2020-05-12 6.050 1,622,480 +2,753 0.88% 9,815,733
2020-05-13 2020-05-11 6.104 1,619,727 -184 0.88% 9,887,357
2020-05-12 2020-05-08 6.083 1,619,911 -1,468 0.88% 9,853,165
2020-04-29 2020-04-27 6.290 1,621,379 -1,834 0.88% 10,197,900
2020-04-28 2020-04-24 6.224 1,623,213 +5,871 0.88% 10,103,271
2020-04-22 2020-04-20 6.519 1,617,342 +2,568 0.88% 10,542,739
2020-04-08 2020-04-06 5.821 1,614,774 -183 0.88% 9,399,471
2020-03-23 2020-03-19 5.766 1,614,957 -51,557 0.88% 9,312,516
2020-03-20 2020-03-18 5.810 1,666,514 -22,911 0.91% 9,682,479
2020-03-11 2020-03-09 7.282 1,689,425 -1,835 0.92% 12,301,718
2020-03-10 2020-03-06 7.391 1,691,260 -18,348 0.92% 12,499,437
2020-03-09 2020-03-05 7.293 1,709,608 -34,126 0.93% 12,467,318
2020-03-05 2020-03-03 7.380 1,743,734 +46,603 0.95% 12,868,244
2020-03-04 2020-03-02 7.380 1,697,131 -175,771 0.92% 12,524,328
2020-03-03 2020-02-28 6.922 1,872,902 +5,872 1.02% 12,964,004
2020-03-02 2020-02-27 7.391 1,867,030 -556,117 1.02% 13,798,484
2020-02-26 2020-02-24 6.638 2,423,147 -91 1.32% 16,085,977
2020-02-21 2020-02-19 6.791 2,423,238 +5,504 1.32% 16,456,387
2020-02-20 2020-02-18 6.889 2,417,734 -21,467 1.32% 16,656,202
2020-02-14 2020-02-12 6.813 2,439,201 +8,257 1.33% 16,617,971
2020-02-12 2020-02-10 6.944 2,430,944 -17,064 1.32% 16,879,702
2020-02-06 2020-02-04 6.410 2,448,008 -22,017 1.33% 15,690,636
2020-01-31 2020-01-29 6.824 2,470,025 -488,413 1.35% 16,854,896
2020-01-15 2020-01-13 6.671 2,958,438 -2,018 1.61% 19,736,234
2020-01-07 2020-01-03 6.486 2,960,456 -295,947 1.61% 19,201,094
2020-01-06 2020-01-02 6.366 3,256,403 -46 1.77% 20,730,099
2019-12-20 2019-12-18 6.279 3,256,449 +6,421 1.77% 20,446,414
2019-12-04 2019-12-02 6.976 3,250,028 -13,760 1.77% 22,673,443
2019-11-11 2019-11-07 7.347 3,263,788 -186,596 1.78% 23,979,064
2019-11-08 2019-11-06 7.282 3,450,384 -7,339 1.88% 25,124,318
2019-11-01 2019-10-30 6.955 3,457,723 +15,045 1.88% 24,047,020
2019-10-31 2019-10-29 7.260 3,442,678 -80,362 1.88% 24,993,151
2019-10-30 2019-10-28 7.587 3,523,040 -24,402 1.92% 26,728,661
2019-10-29 2019-10-25 7.652 3,547,442 -51,190 1.93% 27,145,810
2019-10-28 2019-10-24 7.641 3,598,632 -14,862 1.96% 27,498,300
2019-10-17 2019-10-15 7.630 3,613,494 -504,926 1.97% 27,572,476
2019-10-16 2019-10-14 7.652 4,118,420 -24,403 2.24% 31,515,060
2019-10-15 2019-10-11 7.761 4,142,823 -42,750 2.26% 32,153,389
2019-10-14 2019-10-10 7.718 4,185,573 -71,555 2.28% 32,302,681
2019-10-11 2019-10-09 7.674 4,257,128 -10,642 2.32% 32,669,294
2019-10-10 2019-10-08 7.652 4,267,770 -6,055 2.32% 32,657,919
2019-10-09 2019-10-04 7.718 4,273,825 -5,137 2.33% 32,983,777
2019-10-08 2019-10-03 7.772 4,278,962 -10,825 2.33% 33,256,638
2019-10-04 2019-10-02 7.870 4,289,787 -11,926 2.34% 33,761,623
2019-10-03 2019-09-30 7.772 4,301,713 -26,604 2.34% 33,433,462
2019-10-02 2019-09-27 7.936 4,328,317 -11,742 2.36% 34,347,950
2019-09-30 2019-09-26 7.718 4,340,059 -367 2.36% 33,494,946
2019-09-27 2019-09-25 7.761 4,340,426 -17,981 2.36% 33,687,031
2019-09-26 2019-09-24 7.652 4,358,407 -41,099 2.37% 33,351,493
2019-09-25 2019-09-23 7.707 4,399,506 -217,969 2.40% 33,905,778
2019-09-24 2019-09-20 7.718 4,617,475 -140,360 2.51% 35,635,938
2019-09-23 2019-09-19 7.696 4,757,835 -73,390 2.59% 36,615,458
2019-09-20 2019-09-18 7.685 4,831,225 -88,436 2.63% 37,127,591
2019-09-19 2019-09-17 7.630 4,919,661 -215,584 2.68% 37,539,078
2019-09-18 2019-09-16 7.663 5,135,245 -94,123 2.80% 39,352,006
2019-09-17 2019-09-13 7.609 5,229,368 -18,348 2.85% 39,788,266
2019-09-16 2019-09-12 7.303 5,247,716 -2,844 2.86% 38,326,178
2019-09-13 2019-09-11 7.598 5,250,560 -23,118 2.86% 39,892,274
2019-09-12 2019-09-10 7.554 5,273,678 -4,954 2.87% 39,837,973
2019-09-11 2019-09-09 7.674 5,278,632 -36,511 2.88% 40,508,339
2019-09-10 2019-09-06 7.663 5,315,143 -137,424 2.89% 40,730,587
2019-09-09 2019-09-05 7.609 5,452,567 -57,978 2.97% 41,486,502
2019-09-06 2019-09-04 7.532 5,510,545 -551 3.00% 41,507,157
2019-09-04 2019-09-02 7.216 5,511,096 -9,174 3.00% 39,769,154
2019-09-03 2019-08-30 7.074 5,520,270 -7,889 3.01% 39,053,090
2019-09-02 2019-08-29 7.020 5,528,159 -2,936 3.01% 38,807,600
2019-08-26 2019-08-22 7.205 5,531,095 -9,174 3.01% 39,853,179
2019-08-22 2019-08-20 7.020 5,540,269 -16,696 3.02% 38,892,612
2019-08-21 2019-08-19 7.020 5,556,965 -9,174 3.03% 39,009,817
2019-08-20 2019-08-16 6.889 5,566,139 -55,043 3.03% 38,346,128
2019-08-14 2019-08-12 7.271 5,621,182 +15,229 3.06% 40,869,928
2019-08-09 2019-08-07 7.336 5,605,953 +1,835 3.05% 41,125,852
2019-07-29 2019-07-25 7.968 5,604,118 -7,523 3.05% 44,655,508
2019-07-22 2019-07-18 8.023 5,611,641 -26,971 3.06% 45,021,305
2019-07-11 2019-07-09 8.448 5,638,612 -229 3.07% 47,634,795
2019-07-09 2019-07-05 8.655 5,638,841 -5,688 3.07% 48,804,598
2019-07-08 2019-07-04 8.677 5,644,529 -48,438 3.07% 48,976,885
2019-07-04 2019-07-02 8.535 5,692,967 -14,311 3.10% 48,590,438
2019-07-03 2019-06-28 8.843 5,707,278 -4,220 3.11% 50,470,218
2019-07-02 2019-06-27 8.776 5,711,498 +114,420 3.11% 50,126,348
2019-06-28 2019-06-26 8.877 5,597,078 -3,776 3.11% 49,682,481
2019-06-27 2019-06-25 8.799 5,600,854 -180 3.11% 49,279,894
2019-06-26 2019-06-24 8.843 5,601,034 -147,796 3.11% 49,530,689
2019-06-25 2019-06-21 8.921 5,748,830 -73,898 3.20% 51,285,296
2019-06-24 2019-06-20 8.888 5,822,728 -13,844 3.24% 51,750,233
2019-06-20 2019-06-18 8.554 5,836,572 -180 3.24% 49,925,591
2019-06-14 2019-06-12 8.676 5,836,752 -899 3.24% 50,641,303
2019-06-06 2019-06-04 8.376 5,837,651 -8,990 3.24% 48,895,865
2019-05-17 2019-05-15 8.610 5,846,641 +10,069 3.25% 50,336,894
2019-05-16 2019-05-14 8.710 5,836,572 -7,732 3.24% 50,834,510
2019-05-15 2019-05-10 9.088 5,844,304 +2,697 3.25% 53,112,150
2019-05-06 2019-05-02 9.511 5,841,607 -10,608 3.25% 55,556,833
2019-04-29 2019-04-25 9.978 5,852,215 -1,798 3.25% 58,391,784
2019-04-26 2019-04-24 10.100 5,854,013 -1,259 3.25% 59,126,008
2019-04-18 2019-04-16 10.634 5,855,272 -22,475 3.25% 62,265,000
2019-04-12 2019-04-10 10.934 5,877,747 -3,776 3.27% 64,269,280
2019-04-10 2019-04-08 10.790 5,881,523 -88,641 3.27% 63,460,072
2019-04-08 2019-04-03 10.345 5,970,164 +89,900 3.32% 61,760,135
2019-04-02 2019-03-29 10.100 5,880,264 -360 3.27% 59,391,145
2019-03-21 2019-03-19 9.711 5,880,624 +1,439 3.27% 57,105,335
2019-03-08 2019-03-06 10.022 5,879,185 -73,179 3.27% 58,922,470
2019-03-07 2019-03-05 10.122 5,952,364 -1,978 3.31% 60,251,783
2019-03-06 2019-03-04 10.067 5,954,342 -31,105 3.31% 59,940,641
2019-03-05 2019-03-01 9.833 5,985,447 +17,980 3.33% 58,855,612
2019-02-28 2019-02-26 9.922 5,967,467 +62,930 3.32% 59,209,843
2019-02-27 2019-02-25 10.111 5,904,537 -1,798 3.28% 59,701,983
2019-02-21 2019-02-19 9.789 5,906,335 -4,495 3.28% 57,814,900
2019-02-20 2019-02-18 9.755 5,910,830 +2,916,365 3.29% 57,661,653
2019-01-29 2019-01-25 8.988 2,994,465 +67,964 1.66% 26,913,466
2019-01-28 2019-01-24 8.899 2,926,501 +8,810 1.63% 26,042,201
2019-01-25 2019-01-23 8.932 2,917,691 +899 1.62% 26,061,168
2019-01-23 2019-01-21 9.488 2,916,792 -280,488 1.62% 27,675,375
2019-01-22 2019-01-18 9.355 3,197,280 -26,971 1.78% 29,909,951
2019-01-17 2019-01-15 9.611 3,224,251 +1,798 1.79% 30,987,149
2019-01-03 2018-12-31 9.155 3,222,453 +17,981 1.79% 29,500,234
2018-12-20 2018-12-18 9.366 3,204,472 -12,227 1.78% 30,012,875
2018-11-21 2018-11-19 9.722 3,216,699 -899 1.79% 31,272,376
2018-11-16 2018-11-14 9.833 3,217,598 -8,091 1.79% 31,639,024
2018-11-15 2018-11-13 9.689 3,225,689 +8,990 1.79% 31,252,134
2018-10-26 2018-10-24 9.177 3,216,699 -360 1.79% 29,519,120
2018-10-25 2018-10-23 8.965 3,217,059 -71,560 1.79% 28,842,513
2018-10-24 2018-10-22 9.188 3,288,619 -45,310 1.83% 30,215,698
2018-10-23 2018-10-19 8.676 3,333,929 -57,176 1.85% 28,926,106
2018-10-22 2018-10-18 8.721 3,391,105 -22,475 1.88% 29,573,064
2018-10-16 2018-10-12 9.166 3,413,580 -5,395 1.90% 31,287,894
2018-10-12 2018-10-10 9.533 3,418,975 -31,824 1.90% 32,592,358
2018-10-11 2018-10-09 9.666 3,450,799 +422,531 1.92% 33,356,346
2018-10-10 2018-10-08 9.700 3,028,268 -57,356 1.68% 29,373,102
2018-10-09 2018-10-05 9.833 3,085,624 -10,069 1.71% 30,341,308
2018-10-08 2018-10-04 9.844 3,095,693 -6,653 1.72% 30,474,752
2018-10-05 2018-10-03 9.967 3,102,346 -2,697 1.72% 30,919,842
2018-10-04 2018-10-02 9.967 3,105,043 -9,170 1.73% 30,946,722
2018-10-03 2018-09-28 10.189 3,114,213 -19,778 1.73% 31,730,931
2018-10-02 2018-09-27 10.256 3,133,991 -18,879 1.74% 32,141,615
2018-09-28 2018-09-26 10.022 3,152,870 -154,628 1.75% 31,598,749
2018-09-27 2018-09-24 10.345 3,307,498 -2,697 1.84% 34,215,396
2018-09-26 2018-09-21 10.512 3,310,195 -38,118 1.84% 34,795,607
2018-09-24 2018-09-20 10.334 3,348,313 -17,980 1.86% 34,600,374
2018-09-21 2018-09-19 10.567 3,366,293 -23,913 1.87% 35,572,513
2018-09-20 2018-09-18 10.211 3,390,206 -37,579 1.88% 34,618,464
2018-09-19 2018-09-17 10.234 3,427,785 -22,655 1.91% 35,078,453
2018-09-18 2018-09-14 10.067 3,450,440 -45,309 1.92% 34,734,583
2018-09-17 2018-09-13 9.911 3,495,749 -27,690 1.94% 34,646,309
2018-09-14 2018-09-12 9.766 3,523,439 -27,149 1.96% 34,411,238
2018-09-13 2018-09-11 10.011 3,550,588 -14,205 1.97% 35,545,270
2018-09-12 2018-09-10 10.156 3,564,793 -15,463 1.98% 36,202,963
2018-09-11 2018-09-07 10.489 3,580,256 -899 1.99% 37,554,744
2018-09-10 2018-09-06 10.145 3,581,155 -181,958 1.99% 36,329,296
2018-09-07 2018-09-05 10.367 3,763,113 -62,750 2.09% 39,012,358
2018-09-06 2018-09-04 10.845 3,825,863 -14,744 2.13% 41,492,830
2018-09-05 2018-09-03 10.868 3,840,607 -16,002 2.13% 41,738,176
2018-09-04 2018-08-31 10.901 3,856,609 -40,995 2.14% 42,040,775
2018-09-03 2018-08-30 11.168 3,897,604 -28,768 2.17% 43,528,174
2018-08-31 2018-08-29 11.324 3,926,372 +3,596 2.18% 44,460,900
2018-08-22 2018-08-20 11.390 3,922,776 -1,618 2.18% 44,681,989
2018-08-21 2018-08-17 11.568 3,924,394 -3,326,310 2.18% 45,398,862
2018-08-20 2018-08-16 11.902 7,250,704 +7,732 4.03% 86,298,447
2018-08-17 2018-08-15 12.503 7,242,972 +453,637 4.03% 90,557,025
2018-08-16 2018-08-14 12.792 6,789,335 +588,667 3.77% 86,848,857
2018-08-15 2018-08-13 12.814 6,200,668 +1,464,834 3.45% 79,456,602
2018-08-14 2018-08-10 13.148 4,735,834 +249,564 2.63% 62,266,288
2018-08-10 2018-08-08 13.348 4,486,270 +305,660 2.49% 59,883,294
2018-08-09 2018-08-07 13.281 4,180,610 +137,008 2.32% 55,524,290
2018-08-08 2018-08-06 12.836 4,043,602 +527,535 2.25% 51,905,483
2018-08-06 2018-08-02 13.882 3,516,067 -263,408 1.95% 48,810,219
2018-08-03 2018-08-01 13.192 3,779,475 -21,576 2.10% 49,860,335
2018-08-02 2018-07-31 13.059 3,801,051 -33,443 2.11% 49,637,605
2018-08-01 2018-07-30 13.971 3,834,494 -149,054 2.13% 53,571,861
2018-07-31 2018-07-27 13.059 3,983,548 -111,476 2.21% 52,020,818
2018-07-30 2018-07-26 12.792 4,095,024 -45 2.28% 52,383,356
2018-07-27 2018-07-25 12.747 4,095,069 +48,366 2.28% 52,201,727
2018-07-26 2018-07-24 12.636 4,046,703 +6,832 2.25% 51,135,051
2018-07-25 2018-07-23 12.436 4,039,871 +113,994 2.25% 50,239,849
2018-07-24 2018-07-20 12.169 3,925,877 -17,980 2.18% 47,774,158
2018-07-20 2018-07-18 12.191 3,943,857 -13,485 2.19% 48,080,696
2018-07-19 2018-07-17 12.125 3,957,342 +40,455 2.20% 47,980,980
2018-07-18 2018-07-16 11.991 3,916,887 +53,940 2.18% 46,967,650
2018-07-17 2018-07-13 11.457 3,862,947 -81,629 2.15% 44,258,328
2018-07-16 2018-07-12 11.257 3,944,576 -99,700 2.19% 44,403,773
2018-07-13 2018-07-11 10.901 4,044,276 +28,229 2.25% 44,086,527
2018-07-11 2018-07-09 10.901 4,016,047 +22,475 2.23% 43,778,804
2018-07-10 2018-07-06 10.567 3,993,572 -1,438 2.22% 42,201,137
2018-07-04 2018-06-29 10.945 3,995,010 -6,293 2.22% 43,727,233
2018-07-03 2018-06-28 10.456 4,001,303 -12,587 2.22% 41,837,750
2018-06-29 2018-06-27 10.200 4,013,890 -102,306 2.23% 40,942,450
2018-06-28 2018-06-26 11.235 4,116,196 +60,413 2.29% 46,244,112
2018-06-27 2018-06-25 10.690 4,055,783 +68,324 2.25% 43,354,794
2018-06-26 2018-06-22 13.457 3,987,459 +5,394 2.22% 53,658,530
2018-06-25 2018-06-21 13.638 3,982,065 +71,271 2.21% 54,306,427
2018-06-22 2018-06-20 13.683 3,910,794 -27,391 2.21% 53,511,347
2018-06-21 2018-06-19 13.344 3,938,185 +1,515,707 2.23% 52,550,118
2018-06-20 2018-06-15 13.954 2,422,478 +4,421 1.37% 33,804,193
2018-06-19 2018-06-14 13.954 2,418,057 -353 1.37% 33,742,501
2018-06-15 2018-06-13 14.248 2,418,410 -9,551 1.37% 34,458,475
2018-06-14 2018-06-12 14.135 2,427,961 -12,380 1.37% 34,320,001
2018-06-13 2018-06-11 13.932 2,440,341 -2,653 1.38% 33,998,269
2018-06-11 2018-06-07 13.615 2,442,994 -69,330 1.38% 33,261,702
2018-06-06 2018-06-04 13.547 2,512,324 -5,306 1.42% 34,035,179
2018-06-05 2018-06-01 13.276 2,517,630 +6,898 1.42% 33,423,781
2018-06-04 2018-05-31 13.050 2,510,732 +177 1.42% 32,764,364
2018-06-01 2018-05-30 13.479 2,510,555 +84,893 1.42% 33,840,874
2018-05-30 2018-05-28 13.819 2,425,662 -4,421 1.37% 33,519,464
2018-05-29 2018-05-25 13.615 2,430,083 +82,594 1.37% 33,085,917
2018-05-25 2018-05-23 13.841 2,347,489 -6,190 1.33% 32,492,308
2018-05-24 2018-05-21 14.067 2,353,679 +428,713 1.33% 33,110,306
2018-05-23 2018-05-18 14.203 1,924,966 -480,710 1.09% 27,340,615
2018-05-21 2018-05-17 14.000 2,405,676 -53,059 1.36% 33,678,548
2018-05-18 2018-05-16 13.751 2,458,735 +22,638 1.39% 33,809,665
2018-05-17 2018-05-15 13.977 2,436,097 +10,966 1.38% 34,049,334
2018-05-16 2018-05-14 13.864 2,425,131 +47,929 1.37% 33,621,822
2018-05-14 2018-05-10 13.344 2,377,202 +62,610 1.34% 31,720,766
2018-05-11 2018-05-09 12.824 2,314,592 +4,421 1.31% 29,681,311
2018-05-07 2018-05-03 12.778 2,310,171 -177 1.31% 29,520,122
2018-05-04 2018-05-02 12.439 2,310,348 -177 1.31% 28,738,604
2018-05-03 2018-04-30 12.575 2,310,525 +354 1.31% 29,054,341
2018-05-02 2018-04-27 12.122 2,310,171 +18,571 1.31% 28,004,930
2018-04-30 2018-04-26 11.715 2,291,600 +177 1.29% 26,846,900
2018-04-25 2018-04-23 11.625 2,291,423 +353 1.29% 26,637,530
2018-04-19 2018-04-17 11.761 2,291,070 -331 1.29% 26,944,323
2018-04-09 2018-04-04 12.168 2,291,401 -5,306 1.29% 27,881,038
2018-04-04 2018-03-29 11.919 2,296,707 +8,843 1.30% 27,374,222
2018-03-29 2018-03-27 11.942 2,287,864 +1,061 1.29% 27,320,566
2018-03-26 2018-03-22 12.190 2,286,803 -76,581 1.29% 27,876,811
2018-03-23 2018-03-21 12.213 2,363,384 -91,968 1.34% 28,863,808
2018-03-22 2018-03-20 12.055 2,455,352 +8,843 1.39% 29,598,285
2018-03-16 2018-03-14 12.122 2,446,509 -6,367 1.38% 29,657,680
2018-03-15 2018-03-13 12.122 2,452,876 -73,221 1.39% 29,734,864
2018-03-12 2018-03-08 12.168 2,526,097 -15,918 1.43% 30,736,745
2018-03-01 2018-02-27 12.055 2,542,015 +36,257 1.44% 30,642,972
2018-02-20 2018-02-13 11.670 2,505,758 -10,435 1.42% 29,242,493
2018-02-14 2018-02-12 11.421 2,516,193 +13,265 1.42% 28,738,288
2018-02-12 2018-02-08 11.648 2,502,928 -21,401 1.41% 29,152,859
2018-02-08 2018-02-06 11.942 2,524,329 +4,422 1.43% 30,144,317
2018-02-07 2018-02-05 12.258 2,519,907 -52,528 1.42% 30,889,393
2018-02-06 2018-02-02 12.439 2,572,435 -9,197 1.45% 31,998,725
2018-02-05 2018-02-01 12.439 2,581,632 -20,870 1.46% 32,113,127
2018-02-02 2018-01-31 12.575 2,602,502 +2,653 1.47% 32,725,888
2018-01-31 2018-01-29 12.846 2,599,849 -4,598 1.47% 33,398,121
2018-01-30 2018-01-26 13.208 2,604,447 +10,612 1.47% 34,399,644
2018-01-26 2018-01-24 12.801 2,593,835 -10,612 1.47% 33,203,537
2018-01-23 2018-01-19 13.072 2,604,447 -299,781 1.47% 34,046,223
2018-01-22 2018-01-18 12.959 2,904,228 +2,122 1.64% 37,636,645
2018-01-19 2018-01-17 13.118 2,902,106 -707 1.64% 38,068,594
2018-01-18 2018-01-16 13.118 2,902,813 +13,264 1.64% 38,077,868
2018-01-16 2018-01-12 13.479 2,889,549 -60,309 1.63% 38,949,501
2018-01-15 2018-01-11 13.751 2,949,858 -53,766 1.67% 40,563,018
2018-01-12 2018-01-10 13.615 3,003,624 +9,550 1.70% 40,894,757
2018-01-10 2018-01-08 13.909 2,994,074 +26,529 1.69% 41,645,034
2018-01-09 2018-01-05 13.525 2,967,545 -176 1.68% 40,135,074
2018-01-08 2018-01-04 13.389 2,967,721 +17,686 1.68% 39,734,737
2018-01-05 2018-01-03 13.593 2,950,035 +65,085 1.67% 40,098,415
2018-01-04 2018-01-02 13.547 2,884,950 -531 1.63% 39,083,251
2017-12-29 2017-12-27 13.185 2,885,481 +13,265 1.63% 38,046,293
2017-12-28 2017-12-22 13.321 2,872,216 +47,576 1.62% 38,261,145
2017-12-27 2017-12-21 12.959 2,824,640 +69,153 1.60% 36,605,243
2017-12-22 2017-12-20 12.484 2,755,487 -26,529 1.56% 34,400,362
2017-12-19 2017-12-15 11.987 2,782,016 +4,421 1.57% 33,347,330
2017-12-08 2017-12-06 12.303 2,777,595 -7,251 1.57% 34,173,809
2017-11-23 2017-11-21 12.937 2,784,846 +8,843 1.57% 36,026,559
2017-11-21 2017-11-17 13.050 2,776,003 -354 1.57% 36,226,078
2017-11-20 2017-11-16 13.457 2,776,357 -25,999 1.57% 37,360,944
2017-11-17 2017-11-15 13.547 2,802,356 -8,843 1.58% 37,964,326
2017-11-15 2017-11-13 13.638 2,811,199 +11,320 1.59% 38,338,443
2017-11-13 2017-11-09 13.706 2,799,879 -12,204 1.58% 38,374,034
2017-11-10 2017-11-08 13.593 2,812,083 +8,843 1.59% 38,223,300
2017-11-09 2017-11-07 13.434 2,803,240 +10,258 1.58% 37,659,305
2017-11-08 2017-11-06 13.615 2,792,982 -3,714 1.58% 38,026,837
2017-11-07 2017-11-03 13.593 2,796,696 +4,422 1.58% 38,014,152
2017-11-06 2017-11-02 13.660 2,792,274 +4,421 1.58% 38,143,500
2017-11-03 2017-11-01 13.502 2,787,853 +33,958 1.58% 37,641,747
2017-11-02 2017-10-31 13.547 2,753,895 -75,520 1.56% 37,307,811
2017-11-01 2017-10-30 13.954 2,829,415 -30,951 1.60% 39,482,749
2017-10-31 2017-10-27 14.113 2,860,366 -3,184 1.62% 40,367,492
2017-10-27 2017-10-25 14.203 2,863,550 +5,306 1.62% 40,671,481
2017-10-25 2017-10-23 14.271 2,858,244 +354 1.61% 40,790,049
2017-10-24 2017-10-20 14.316 2,857,890 -1,989,697 1.61% 40,914,268
2017-10-20 2017-10-18 14.045 4,847,587 +27,413 2.74% 68,083,643
2017-10-19 2017-10-17 14.135 4,820,174 -2,653 2.72% 68,134,693
2017-10-18 2017-10-16 14.361 4,822,827 -55,711 2.73% 69,262,949
2017-10-17 2017-10-13 14.181 4,878,538 -34,488 2.76% 69,180,358
2017-10-16 2017-10-12 13.819 4,913,026 -9,197 2.78% 67,891,569
2017-10-13 2017-10-11 13.547 4,922,223 +2,542 2.78% 66,682,777
2017-10-06 2017-10-03 12.937 4,919,681 +10,612 2.78% 63,644,158
2017-10-04 2017-09-29 13.140 4,909,069 -1,768 2.77% 64,506,108
2017-10-03 2017-09-28 12.778 4,910,837 +10,788 2.77% 62,752,284
2017-09-29 2017-09-27 13.276 4,900,049 +17,686 2.77% 65,052,516
2017-09-28 2017-09-26 12.937 4,882,363 +708 2.76% 63,161,388
2017-09-26 2017-09-22 13.140 4,881,655 -708 2.76% 64,145,883
2017-09-25 2017-09-21 13.299 4,882,363 -20,869 2.76% 64,928,140
2017-09-22 2017-09-20 12.145 4,903,232 +1,768 2.77% 59,550,073
2017-09-21 2017-09-19 11.896 4,901,464 -173,678 2.77% 58,309,207
2017-09-19 2017-09-15 12.213 5,075,142 -35,373 2.87% 61,982,277
2017-09-15 2017-09-13 11.964 5,110,515 -353 2.89% 61,142,883
2017-09-14 2017-09-12 12.100 5,110,868 +13,264 2.89% 61,840,646
2017-09-13 2017-09-11 12.100 5,097,604 +8,843 2.88% 61,680,154
2017-09-12 2017-09-08 12.168 5,088,761 +10,612 2.88% 61,918,425
2017-09-11 2017-09-07 12.213 5,078,149 +37,849 2.87% 62,019,002
2017-09-08 2017-09-06 12.168 5,040,300 +12,557 2.85% 61,328,767
2017-09-07 2017-09-05 12.213 5,027,743 -3,361 2.84% 61,403,397
2017-09-05 2017-09-01 12.213 5,031,104 +26,353 2.84% 61,444,445
2017-09-01 2017-08-30 12.236 5,004,751 -12,204 2.83% 61,235,788
2017-08-31 2017-08-29 12.258 5,016,955 +708 2.83% 61,498,576
2017-08-30 2017-08-28 12.258 5,016,247 -2,830 2.83% 61,489,898
2017-08-29 2017-08-25 12.236 5,019,077 +6,013 2.84% 61,411,074
2017-08-25 2017-08-22 12.145 5,013,064 -2,299 2.83% 60,883,990
2017-08-24 2017-08-21 11.874 5,015,363 -49,079 2.83% 59,550,751
2017-08-22 2017-08-18 12.168 5,064,442 +138,660 2.86% 61,622,519
2017-08-21 2017-08-17 12.145 4,925,782 +17,509 2.78% 59,823,944
2017-08-18 2017-08-16 11.806 4,908,273 +26,529 2.77% 57,946,176
2017-08-17 2017-08-15 11.806 4,881,744 +99,927 2.76% 57,632,980
2017-08-16 2017-08-14 11.761 4,781,817 -1,945 2.70% 56,236,964
2017-08-15 2017-08-11 11.648 4,783,762 +75,166 2.70% 55,718,878
2017-08-14 2017-08-10 11.851 4,708,596 +141,490 2.66% 55,801,810
2017-08-11 2017-08-09 12.032 4,567,106 +29,182 2.58% 54,951,341
2017-08-10 2017-08-08 11.874 4,537,924 +354 2.56% 53,881,800
2017-08-09 2017-08-07 11.715 4,537,570 -20,163 2.56% 53,159,228
2017-08-08 2017-08-04 11.874 4,557,733 +192,780 2.58% 54,117,005
2017-08-07 2017-08-03 12.122 4,364,953 +3,537 2.47% 52,913,920
2017-08-04 2017-08-02 12.371 4,361,416 +34,311 2.46% 53,956,082
2017-08-03 2017-08-01 12.869 4,327,105 +53,059 2.44% 55,684,621
2017-07-31 2017-07-27 12.891 4,274,046 +26,706 2.41% 55,098,480
2017-07-28 2017-07-26 12.982 4,247,340 +10,789 2.40% 55,138,442
2017-07-27 2017-07-25 13.004 4,236,551 +67,738 2.39% 55,094,197
2017-07-26 2017-07-24 13.479 4,168,813 -5,306 2.36% 56,193,262
2017-07-25 2017-07-21 13.027 4,174,119 +354 2.36% 54,376,704
2017-07-24 2017-07-20 13.185 4,173,765 +128,225 2.36% 55,032,864
2017-07-21 2017-07-19 13.502 4,045,540 +24,583 2.29% 54,623,107
2017-07-20 2017-07-18 13.436 4,020,957 +885 2.27% 54,024,626
2017-07-19 2017-07-17 13.504 4,020,072 +69,155 2.27% 54,288,780
2017-07-17 2017-07-13 13.962 3,950,917 +17,476 2.26% 55,163,521
2017-07-13 2017-07-11 14.306 3,933,441 -12,583 2.25% 56,269,998
2017-07-12 2017-07-10 14.351 3,946,024 -24,466 2.26% 56,630,645
2017-07-11 2017-07-07 14.214 3,970,490 +699 2.27% 56,436,484
2017-07-10 2017-07-06 13.848 3,969,791 +175 2.27% 54,972,724
2017-07-06 2017-07-04 13.871 3,969,616 +71,301 2.27% 55,061,161
2017-07-05 2017-07-03 14.122 3,898,315 +52,427 2.23% 55,053,677
2017-07-04 2017-06-30 14.191 3,845,888 -37,223 2.20% 54,577,365
2017-07-03 2017-06-29 14.374 3,883,111 +34,951 2.22% 55,816,640
2017-06-30 2017-06-28 14.603 3,848,160 -23,067 2.20% 56,195,047
2017-06-29 2017-06-27 14.740 3,871,227 +174 2.21% 57,063,545
2017-06-28 2017-06-26 14.786 3,871,053 +42,466 2.21% 57,238,188
2017-06-27 2017-06-23 14.718 3,828,587 +48,932 2.19% 56,347,381
2017-06-26 2017-06-22 14.878 3,779,655 +4,369 2.16% 56,232,806
2017-06-23 2017-06-21 14.924 3,775,286 +1,529 2.16% 56,340,629
2017-06-22 2017-06-20 14.992 3,773,757 +1,399 2.16% 56,576,942
2017-06-20 2017-06-16 14.786 3,772,358 -60,379 2.16% 55,778,863
2017-06-19 2017-06-15 14.557 3,832,737 +30,582 2.19% 55,794,370
2017-06-16 2017-06-14 14.672 3,802,155 -32,679 2.17% 55,784,313
2017-06-13 2017-06-09 14.786 3,834,834 -90,350 2.19% 56,702,646
2017-06-12 2017-06-08 14.809 3,925,184 -3,320 2.24% 58,128,423
2017-06-09 2017-06-07 14.763 3,928,504 -17,476 2.25% 57,997,751
2017-06-08 2017-06-06 14.763 3,945,980 -15,728 2.26% 58,255,755
2017-06-05 2017-06-01 14.443 3,961,708 -8,738 2.27% 57,218,447
2017-06-02 2017-05-31 14.534 3,970,446 -39,845 2.27% 57,708,164
2017-05-31 2017-05-26 13.825 4,010,291 -4,369 2.29% 55,441,768
2017-05-25 2017-05-23 13.871 4,014,660 -349 2.30% 55,685,950
2017-05-23 2017-05-19 14.237 4,015,009 -1,049 2.30% 57,161,175
2017-05-19 2017-05-17 14.603 4,016,058 -6,466 2.30% 58,646,878
2017-05-17 2017-05-15 13.916 4,022,524 -4,369 2.30% 55,979,171
2017-05-16 2017-05-12 13.596 4,026,893 -20,272 2.30% 54,749,578
2017-05-15 2017-05-11 13.916 4,047,165 +4,195 2.31% 56,322,086
2017-05-12 2017-05-10 13.916 4,042,970 -2,447 2.31% 56,263,707
2017-05-11 2017-05-09 14.031 4,045,417 +18,000 2.31% 56,760,735
2017-05-10 2017-05-08 13.939 4,027,417 +1,748 2.30% 56,139,447
2017-05-09 2017-05-05 14.145 4,025,669 +38,097 2.30% 56,944,368
2017-05-08 2017-05-04 14.420 3,987,572 -3,495 2.28% 57,500,726
2017-05-05 2017-05-02 14.466 3,991,067 +4,543 2.28% 57,733,826
2017-05-04 2017-04-28 14.740 3,986,524 -3,670 2.28% 58,763,072
2017-04-27 2017-04-25 14.763 3,990,194 -37,572 2.28% 58,908,500
2017-04-26 2017-04-24 14.557 4,027,766 +1,747 2.30% 58,633,469
2017-04-25 2017-04-21 14.740 4,026,019 +2,971 2.30% 59,345,245
2017-04-24 2017-04-20 14.946 4,023,048 +4,019 2.30% 60,130,198
2017-04-21 2017-04-19 14.786 4,019,029 +49,806 2.30% 59,426,192
2017-04-20 2017-04-18 15.084 3,969,223 +21,670 2.27% 59,870,813
2017-04-19 2017-04-13 15.313 3,947,553 +3,495 2.26% 60,447,498
2017-04-18 2017-04-12 15.450 3,944,058 +39,321 2.26% 60,935,630
2017-04-13 2017-04-11 15.198 3,904,737 +25,864 2.23% 59,344,996
2017-04-12 2017-04-10 15.290 3,878,873 -47,010 2.22% 59,307,042
2017-04-11 2017-04-07 15.244 3,925,883 +20,753 2.24% 59,846,096
2017-04-03 2017-03-30 15.130 3,905,130 +8,737 2.23% 59,082,817
2017-03-31 2017-03-29 15.221 3,896,393 +29,709 2.23% 59,307,367
2017-03-30 2017-03-28 15.290 3,866,684 +4,369 2.21% 59,120,675
2017-03-29 2017-03-27 15.450 3,862,315 -17,650 2.21% 59,672,702
2017-03-28 2017-03-24 15.450 3,879,965 +8,738 2.22% 59,945,394
2017-03-23 2017-03-21 16.022 3,871,227 -96,117 2.21% 62,025,592
2017-03-22 2017-03-20 15.450 3,967,344 -524 2.27% 61,295,398
2017-03-21 2017-03-17 15.244 3,967,868 -22,195 2.27% 60,486,114
2017-03-20 2017-03-16 15.564 3,990,063 +37,573 2.28% 62,103,047
2017-03-17 2017-03-15 15.221 3,952,490 -34,776 2.26% 60,161,224
2017-03-16 2017-03-14 15.221 3,987,266 +8,737 2.28% 60,690,553
2017-03-14 2017-03-10 15.221 3,978,529 +10,136 2.28% 60,557,566
2017-03-13 2017-03-09 15.313 3,968,393 +5,243 2.27% 60,766,613
2017-03-10 2017-03-08 15.564 3,963,150 -59,243 2.27% 61,684,161
2017-03-08 2017-03-06 15.702 4,022,393 -13,980 2.30% 63,158,653
2017-03-07 2017-03-03 15.725 4,036,373 +15,728 2.31% 63,470,551
2017-03-06 2017-03-02 15.725 4,020,645 -148,020 2.30% 63,223,234
2017-03-03 2017-03-01 15.404 4,168,665 -113,068 2.38% 64,214,973
2017-03-02 2017-02-28 14.946 4,281,733 -14,330 2.45% 63,996,615
2017-03-01 2017-02-27 14.855 4,296,063 +23,592 2.46% 63,817,469
2017-02-28 2017-02-24 14.809 4,272,471 +96,991 2.44% 63,271,429
2017-02-27 2017-02-23 14.901 4,175,480 +874 2.39% 62,217,368
2017-02-24 2017-02-22 15.038 4,174,606 +39,495 2.39% 62,777,657
2017-02-22 2017-02-20 15.061 4,135,111 +17,825 2.36% 62,278,380
2017-02-21 2017-02-17 15.175 4,117,286 -8,913 2.35% 62,481,120
2017-02-20 2017-02-16 15.198 4,126,199 +21,845 2.36% 62,710,821
2017-02-17 2017-02-15 15.267 4,104,354 -18,000 2.35% 62,660,649
2017-02-16 2017-02-14 15.404 4,122,354 -44,738 2.36% 63,501,588
2017-02-15 2017-02-13 15.267 4,167,092 +874 2.38% 63,618,462
2017-02-14 2017-02-10 15.290 4,166,218 -13,631 2.38% 63,700,478
2017-02-13 2017-02-09 15.358 4,179,849 -16,602 2.39% 64,195,909
2017-02-10 2017-02-08 15.358 4,196,451 +1,747 2.40% 64,450,890
2017-02-09 2017-02-07 14.740 4,194,704 -20,621 2.40% 61,831,734
2017-02-08 2017-02-06 14.855 4,215,325 -19,398 2.41% 62,618,117
2017-02-07 2017-02-03 14.946 4,234,723 -5,942 2.42% 63,293,984
2017-01-24 2017-01-20 14.603 4,240,665 +17,476 2.42% 61,926,835
2017-01-23 2017-01-19 14.534 4,223,189 +8,738 2.41% 61,381,639
2017-01-20 2017-01-18 14.420 4,214,451 +26,213 2.41% 60,772,318
2017-01-19 2017-01-17 14.443 4,188,238 +11,360 2.39% 60,490,191
2017-01-18 2017-01-16 14.512 4,176,878 -40,020 2.39% 60,612,932
2017-01-16 2017-01-12 15.221 4,216,898 +24,816 2.41% 64,185,804
2017-01-13 2017-01-11 15.152 4,192,082 -38,622 2.40% 63,520,221
2017-01-12 2017-01-10 15.519 4,230,704 -198,874 2.42% 65,654,814
2017-01-11 2017-01-09 15.313 4,429,578 -16,776 2.53% 67,828,578
2017-01-10 2017-01-06 15.221 4,446,354 +18,699 2.54% 67,678,375
2017-01-06 2017-01-04 14.992 4,427,655 -55,049 2.53% 66,380,316
2017-01-05 2017-01-03 15.084 4,482,704 +5,243 2.56% 67,616,038
2017-01-04 2016-12-30 15.450 4,477,461 -130,893 2.56% 69,176,698
2017-01-03 2016-12-29 14.878 4,608,354 -34,777 2.64% 68,561,993
2016-12-30 2016-12-28 14.649 4,643,131 +13,980 2.66% 68,016,637
2016-12-29 2016-12-23 14.649 4,629,151 -103,631 2.65% 67,811,845
2016-12-28 2016-12-22 14.534 4,732,782 +30,583 2.71% 68,788,283
2016-12-23 2016-12-21 14.718 4,702,199 -59,418 2.69% 69,204,800
2016-12-22 2016-12-20 14.466 4,761,617 +44,563 2.72% 68,880,419
2016-12-20 2016-12-16 13.985 4,717,054 +1,748 2.70% 65,968,453
2016-12-19 2016-12-15 14.077 4,715,306 +9,437 2.70% 66,375,719
2016-12-16 2016-12-14 14.328 4,705,869 -874 2.69% 67,427,710
2016-12-15 2016-12-13 14.855 4,706,743 +12,757 2.69% 69,918,069
2016-12-14 2016-12-12 14.534 4,693,986 +27,088 2.68% 68,224,405
2016-12-13 2016-12-09 15.175 4,666,898 -43,690 2.67% 70,821,656
2016-12-12 2016-12-08 15.244 4,710,588 -96,116 2.69% 71,808,126
2016-12-07 2016-12-05 15.107 4,806,704 +1,747 2.75% 72,613,197
2016-12-06 2016-12-02 15.244 4,804,957 +36,175 2.75% 73,246,685
2016-12-05 2016-12-01 15.679 4,768,782 -33,553 2.73% 74,769,122
2016-12-02 2016-11-30 15.885 4,802,335 -20,796 2.75% 76,284,475
2016-12-01 2016-11-29 15.816 4,823,131 -62,564 2.76% 76,283,629
2016-11-30 2016-11-28 15.152 4,885,695 -4,369 2.79% 74,030,142
2016-11-24 2016-11-22 15.358 4,890,064 -21,844 2.80% 75,103,695
2016-11-21 2016-11-17 15.336 4,911,908 -4,369 2.81% 75,326,757
2016-11-18 2016-11-16 15.336 4,916,277 -8,738 2.81% 75,393,758
2016-11-17 2016-11-15 15.221 4,925,015 +5,767 2.82% 74,964,119
2016-11-16 2016-11-14 14.992 4,919,248 -57,670 2.81% 73,750,379
2016-11-15 2016-11-11 15.244 4,976,918 -11,884 2.85% 75,868,056
2016-11-14 2016-11-10 15.404 4,988,802 +59,418 2.85% 76,848,531
2016-11-11 2016-11-09 14.946 4,929,384 -23,592 2.82% 73,676,684
2016-11-10 2016-11-08 14.901 4,952,976 -83,010 2.83% 73,802,565
2016-11-09 2016-11-07 14.763 5,035,986 -116,214 2.88% 74,347,860
2016-11-08 2016-11-04 13.733 5,152,200 +34,952 2.95% 70,756,803
2016-11-04 2016-11-02 13.321 5,117,248 +91,922 2.93% 68,168,493
2016-11-02 2016-10-31 13.482 5,025,326 +9,437 2.87% 67,749,138
2016-11-01 2016-10-28 13.619 5,015,889 +52,427 2.87% 68,310,761
2016-10-31 2016-10-27 13.733 4,963,462 +265,981 2.84% 68,164,804
2016-10-28 2016-10-26 13.756 4,697,481 +111,845 2.69% 64,619,523
2016-10-27 2016-10-25 14.145 4,585,636 +49,456 2.62% 64,865,280
2016-10-26 2016-10-24 14.260 4,536,180 +58,020 2.59% 64,684,849
2016-10-25 2016-10-20 14.260 4,478,160 +3,495 2.56% 63,857,497
2016-10-20 2016-10-18 14.512 4,474,665 -18,524 2.56% 64,934,279
2016-10-19 2016-10-17 14.534 4,493,189 +14,330 2.57% 65,305,935
2016-10-18 2016-10-14 14.557 4,478,859 +64,311 2.56% 65,200,173
2016-10-17 2016-10-13 14.489 4,414,548 +133,514 2.52% 63,960,845
2016-10-14 2016-10-12 14.649 4,281,034 +106,777 2.45% 62,712,324
2016-10-12 2016-10-07 14.763 4,174,257 +699 2.39% 61,625,881
2016-10-11 2016-10-06 14.855 4,173,558 +4,719 2.39% 61,997,673
2016-10-07 2016-10-05 14.466 4,168,839 +4,019 2.38% 60,305,433
2016-10-06 2016-10-04 14.489 4,164,820 +4,718 2.38% 60,342,623
2016-10-05 2016-10-03 14.351 4,160,102 +6,991 2.38% 59,702,946
2016-10-04 2016-09-30 14.351 4,153,111 +79,449 2.37% 59,602,616
2016-09-30 2016-09-28 14.626 4,073,662 +1,398 2.33% 59,581,316
2016-09-26 2016-09-22 15.198 4,072,264 -7,515 2.33% 61,891,106
2016-09-23 2016-09-21 15.267 4,079,779 -5,242 2.33% 62,285,465
2016-09-21 2016-09-19 14.992 4,085,021 +15,903 2.34% 61,243,476
2016-09-19 2016-09-14 14.718 4,069,118 +7,864 2.33% 59,887,405
2016-09-14 2016-09-12 14.855 4,061,254 -40,369 2.32% 60,329,412
2016-09-13 2016-09-09 15.679 4,101,623 +70,776 2.35% 64,308,822
2016-09-12 2016-09-08 15.633 4,030,847 +83,884 2.30% 63,014,611
2016-09-09 2016-09-07 15.564 3,946,963 -42,291 2.26% 61,432,220
2016-09-08 2016-09-06 15.290 3,989,254 +67,806 2.28% 60,994,741
2016-09-06 2016-09-02 14.718 3,921,448 -10,486 2.24% 57,714,066
2016-09-05 2016-09-01 14.603 3,931,934 -175 2.25% 57,418,407
2016-09-02 2016-08-31 14.763 3,932,109 +10,486 2.25% 58,050,973
2016-08-31 2016-08-29 14.763 3,921,623 +7,165 2.24% 57,896,165
2016-08-30 2016-08-26 14.878 3,914,458 +17,476 2.24% 58,238,373
2016-08-29 2016-08-25 14.924 3,896,982 +9,437 2.23% 58,156,764
2016-08-26 2016-08-24 15.084 3,887,545 -55,049 2.22% 58,638,801
2016-08-25 2016-08-23 15.336 3,942,594 +2,447 2.25% 60,461,804
2016-08-23 2016-08-19 15.702 3,940,147 +4,718 2.25% 61,867,246
2016-08-22 2016-08-18 16.091 3,935,429 +218 2.25% 63,324,482
2016-08-19 2016-08-17 15.404 3,935,211 -18,000 2.25% 60,618,799
2016-08-18 2016-08-16 15.427 3,953,211 -14,854 2.26% 60,986,559
2016-08-16 2016-08-12 14.878 3,968,065 +14,680 2.27% 59,035,925
2016-08-15 2016-08-11 14.901 3,953,385 -1,923 2.26% 58,908,008
2016-08-12 2016-08-10 14.855 3,955,308 -50,330 2.26% 58,755,597
2016-08-11 2016-08-09 14.763 4,005,638 -13,107 2.29% 59,136,505
2016-08-09 2016-08-05 14.855 4,018,745 -96,815 2.30% 59,697,946
2016-08-08 2016-08-04 14.718 4,115,560 -20,971 2.35% 60,570,917
2016-08-05 2016-08-03 14.466 4,136,531 -30,408 2.37% 59,838,073
2016-08-03 2016-07-29 14.740 4,166,939 -72,000 2.38% 61,422,466
2016-08-01 2016-07-28 14.306 4,238,939 -29,359 2.42% 60,640,312
2016-07-29 2016-07-27 14.306 4,268,298 +8,912 2.44% 61,060,308
2016-07-28 2016-07-26 14.512 4,259,386 -3,670 2.44% 61,810,250
2016-07-27 2016-07-25 14.191 4,263,056 +14,331 2.44% 60,497,436
2016-07-25 2016-07-21 13.939 4,248,725 -49,282 2.43% 59,224,330
2016-07-21 2016-07-19 13.894 4,298,007 +12,408 2.46% 59,714,534
2016-07-20 2016-07-18 14.443 4,285,599 -91,049 2.45% 61,896,363
2016-07-19 2016-07-15 15.793 4,376,648 +10,660 2.50% 69,121,786
2016-07-18 2016-07-14 16.022 4,365,988 +3,495 2.50% 69,952,754
2016-07-15 2016-07-13 15.404 4,362,493 -873 2.49% 67,200,739
2016-07-12 2016-07-08 15.015 4,363,366 -175 2.50% 65,516,354
2016-07-07 2016-07-05 14.740 4,363,541 -17,651 2.50% 64,320,464
2016-07-06 2016-07-04 15.107 4,381,192 +17,826 2.51% 66,185,136
2016-07-05 2016-06-30 15.198 4,363,366 +151,689 2.50% 66,315,334
2016-07-04 2016-06-29 15.221 4,211,677 +58,020 2.41% 64,106,334
2016-06-30 2016-06-28 14.557 4,153,657 +9,786 2.38% 60,466,104
2016-06-29 2016-06-27 14.763 4,143,871 -80,039 2.37% 61,177,283
2016-06-28 2016-06-24 14.763 4,223,910 -4,893 2.42% 62,358,924
2016-06-27 2016-06-23 14.878 4,228,803 -17,126 2.42% 62,915,123
2016-06-24 2016-06-22 14.397 4,245,929 +5,242 2.43% 61,129,045
2016-06-22 2016-06-20 14.740 4,240,687 -9,437 2.42% 62,509,544
2016-06-21 2016-06-17 14.557 4,250,124 -6,291 2.43% 61,870,405
2016-06-20 2016-06-16 14.168 4,256,415 -138,058 2.43% 60,305,768
2016-06-17 2016-06-15 13.550 4,394,473 +8,738 2.51% 59,546,021
2016-06-15 2016-06-13 13.596 4,385,735 +53,301 2.51% 59,628,389
2016-06-14 2016-06-10 13.733 4,332,434 -3,495 2.48% 59,498,696
2016-06-08 2016-06-06 14.576 4,335,929 +32,684 2.48% 63,198,912
2016-06-02 2016-05-31 14.622 4,303,245 +24,281 2.48% 62,921,011
2016-06-01 2016-05-30 14.460 4,278,964 -4,336 2.47% 61,875,189
2016-05-31 2016-05-27 14.207 4,283,300 +11,101 2.47% 60,851,259
2016-05-24 2016-05-20 13.261 4,272,199 +97,126 2.46% 56,653,883
2016-05-23 2016-05-19 12.915 4,175,073 -12,661 2.41% 53,921,562
2016-05-18 2016-05-16 12.708 4,187,734 +6,764 2.41% 53,215,856
2016-05-17 2016-05-13 12.754 4,180,970 +12,488 2.41% 53,322,751
2016-05-11 2016-05-09 12.546 4,168,482 +4,336 2.40% 52,298,254
2016-05-09 2016-05-05 13.376 4,164,146 -26,883 2.40% 55,701,168
2016-05-06 2016-05-04 12.961 4,191,029 -8,672 2.41% 54,320,948
2016-05-05 2016-05-03 13.192 4,199,701 +1,387 2.42% 55,401,913
2016-05-04 2016-04-29 12.984 4,198,314 -2,428 2.42% 54,512,196
2016-05-03 2016-04-28 12.800 4,200,742 -408,798 2.42% 53,768,677
2016-04-29 2016-04-27 13.100 4,609,540 -1,157,887 2.66% 60,383,222
2016-04-28 2016-04-26 12.915 5,767,427 +5,724 3.32% 74,487,002
2016-04-27 2016-04-25 12.569 5,761,703 -6,938 3.32% 72,419,869
2016-04-26 2016-04-22 12.684 5,768,641 -60,357 3.32% 73,172,276
2016-04-25 2016-04-21 12.546 5,828,998 -22,547 3.36% 73,131,279
2016-04-22 2016-04-20 12.569 5,851,545 -53,073 3.37% 73,549,109
2016-04-21 2016-04-19 12.777 5,904,618 +82,037 3.40% 75,441,781
2016-04-20 2016-04-18 12.661 5,822,581 +7,111 3.35% 73,722,193
2016-04-19 2016-04-15 12.961 5,815,470 +101,636 3.35% 75,375,724
2016-04-18 2016-04-14 12.915 5,713,834 +28,444 3.29% 73,794,842
2016-04-15 2016-04-13 12.800 5,685,390 +4,683 3.28% 72,771,882
2016-04-13 2016-04-11 12.454 5,680,707 -10,059 3.27% 70,746,753
2016-04-12 2016-04-08 12.292 5,690,766 -1,908 3.28% 69,953,315
2016-04-11 2016-04-07 12.408 5,692,674 -9,539 3.28% 70,633,211
2016-04-08 2016-04-06 12.269 5,702,213 +7,458 3.29% 69,962,518
2016-04-07 2016-04-05 12.200 5,694,755 +10,406 3.28% 69,477,003
2016-04-06 2016-04-01 12.269 5,684,349 -10,406 3.28% 69,743,338
2016-04-05 2016-03-31 12.684 5,694,755 -17,171 3.28% 72,235,070
2016-04-01 2016-03-30 12.454 5,711,926 -4,683 3.29% 71,135,550
2016-03-31 2016-03-29 11.923 5,716,609 +21,160 3.29% 68,161,540
2016-03-30 2016-03-24 12.339 5,695,449 -39,024 3.28% 70,273,585
2016-03-24 2016-03-22 12.523 5,734,473 -6,591 3.30% 71,813,105
2016-03-23 2016-03-21 12.362 5,741,064 -3,642 3.31% 70,968,813
2016-03-22 2016-03-18 11.877 5,744,706 -10,407 3.31% 68,231,575
2016-03-21 2016-03-17 11.508 5,755,113 +13,876 3.32% 66,231,526
2016-03-18 2016-03-16 11.416 5,741,237 +867 3.31% 65,542,203
2016-03-17 2016-03-15 11.393 5,740,370 +8,845 3.31% 65,399,917
2016-03-16 2016-03-14 11.554 5,731,525 -6,937 3.30% 66,224,438
2016-03-15 2016-03-11 11.405 5,738,462 +31,566 3.31% 65,444,351
2016-03-14 2016-03-10 11.785 5,706,896 +93,311 3.29% 67,256,029
2016-03-10 2016-03-08 12.131 5,613,585 +39,717 3.23% 68,098,322
2016-03-09 2016-03-07 12.362 5,573,868 +1,388 3.21% 68,902,001
2016-03-08 2016-03-04 11.762 5,572,480 -867 3.21% 65,543,414
2016-03-07 2016-03-03 11.647 5,573,347 +6,937 3.21% 64,910,929
2016-03-03 2016-03-01 11.289 5,566,410 +17,691 3.21% 62,840,300
2016-02-26 2016-02-24 11.831 5,548,719 -26,883 3.20% 65,647,843
2016-02-25 2016-02-23 12.085 5,575,602 -1,734 3.21% 67,380,374
2016-02-24 2016-02-22 11.946 5,577,336 +1,561 3.21% 66,629,558
2016-02-23 2016-02-19 11.854 5,575,775 -10,754 3.21% 66,096,539
2016-02-22 2016-02-18 11.520 5,586,529 +13,875 3.22% 64,355,832
2016-02-19 2016-02-17 11.174 5,572,654 -2,081 3.21% 62,268,187
2016-02-18 2016-02-16 11.059 5,574,735 +6,244 3.21% 61,648,598
2016-02-16 2016-02-12 10.113 5,568,491 +2,081 3.21% 56,314,143
2016-02-15 2016-02-11 10.655 5,566,410 +2,602 3.21% 59,309,946
2016-02-04 2016-02-02 11.116 5,563,808 +2,601 3.21% 61,848,552
2016-02-02 2016-01-29 11.070 5,561,207 -3,468 3.20% 61,563,125
2016-02-01 2016-01-28 10.597 5,564,675 +15,262 3.21% 58,970,619
2016-01-29 2016-01-27 10.667 5,549,413 +8,672 3.20% 59,192,836
2016-01-28 2016-01-26 10.955 5,540,741 +868 3.19% 60,697,642
2016-01-27 2016-01-25 11.577 5,539,873 +54,633 3.19% 64,137,775
2016-01-26 2016-01-22 11.508 5,485,240 +22,547 3.16% 63,125,749
2016-01-25 2016-01-21 11.854 5,462,693 -21,159 3.15% 64,756,039
2016-01-22 2016-01-20 12.684 5,483,852 +867 3.16% 69,559,872
2016-01-20 2016-01-18 12.777 5,482,985 +2,255 3.16% 70,054,685
2016-01-19 2016-01-15 12.800 5,480,730 +4,856 3.16% 70,152,274
2016-01-18 2016-01-14 13.353 5,475,874 -27,577 3.16% 73,121,042
2016-01-14 2016-01-12 13.077 5,503,451 -7,284 3.17% 71,966,192
2016-01-13 2016-01-11 13.607 5,510,735 -3,122 3.18% 74,984,569
2016-01-12 2016-01-08 13.745 5,513,857 -15,783 3.18% 75,790,037
2016-01-11 2016-01-07 13.192 5,529,640 -13,355 3.19% 72,946,297
2016-01-08 2016-01-06 13.930 5,542,995 +5,203 3.19% 77,213,242
2016-01-07 2016-01-05 14.045 5,537,792 +2,602 3.19% 77,779,347
2016-01-05 2015-12-31 15.152 5,535,190 +37,116 3.19% 83,870,313
2016-01-04 2015-12-29 15.037 5,498,074 +188,182 3.17% 82,673,922
2015-12-29 2015-12-24 15.291 5,309,892 -10,406 3.06% 81,191,316
2015-12-28 2015-12-22 14.622 5,320,298 +23,241 3.07% 77,792,115
2015-12-23 2015-12-21 14.230 5,297,057 -19,599 3.05% 75,375,494
2015-12-22 2015-12-18 13.768 5,316,656 +57,582 3.06% 73,202,052
2015-12-21 2015-12-17 13.838 5,259,074 +493,611 3.03% 72,773,103
2015-12-18 2015-12-16 13.722 4,765,463 +379,487 2.75% 65,393,176
2015-12-17 2015-12-15 13.146 4,385,976 +60,704 2.53% 57,656,924
2015-12-16 2015-12-14 13.077 4,325,272 -12,141 2.49% 56,559,667
2015-12-15 2015-12-11 13.284 4,337,413 +13,702 2.50% 57,618,722
2015-12-14 2015-12-10 13.538 4,323,711 -10,406 2.49% 58,533,585
2015-12-11 2015-12-09 13.699 4,334,117 +5,203 2.50% 59,374,155
2015-12-10 2015-12-08 14.207 4,328,914 -96,606 2.49% 61,499,280
2015-12-08 2015-12-04 14.599 4,425,520 +3,425 2.55% 64,606,822
2015-12-04 2015-12-02 14.783 4,422,095 +669,479 2.55% 65,372,706
2015-12-03 2015-12-01 15.037 3,752,616 -217 2.16% 56,427,666
2015-12-01 2015-11-27 14.991 3,752,833 +32,433 2.16% 56,257,828
2015-11-30 2015-11-26 14.991 3,720,400 +40,585 2.14% 55,771,632
2015-11-27 2015-11-25 14.783 3,679,815 +118,460 2.12% 54,399,434
2015-11-26 2015-11-24 14.760 3,561,355 -9,799 2.05% 52,566,081
2015-11-25 2015-11-23 14.899 3,571,154 -40,585 2.06% 53,204,879
2015-11-24 2015-11-20 14.530 3,611,739 +10,580 2.08% 52,476,791
2015-11-23 2015-11-19 14.506 3,601,159 +69,896 2.07% 52,240,016
2015-11-20 2015-11-18 14.968 3,531,263 +1,214 2.03% 52,854,884
2015-11-19 2015-11-17 14.968 3,530,049 +15,783 2.03% 52,836,713
2015-11-18 2015-11-16 14.276 3,514,266 +124,877 2.02% 50,169,023
2015-10-28 2015-10-26 17.251 3,389,389 +11,274 1.95% 58,470,038
2015-10-27 2015-10-23 17.182 3,378,115 -2,602 1.95% 58,041,826
2015-10-26 2015-10-22 16.813 3,380,717 +3,469 1.95% 56,839,037
2015-10-23 2015-10-20 17.274 3,377,248 -25,669 1.95% 58,338,483
2015-10-22 2015-10-19 17.205 3,402,917 +1,300 1.96% 58,546,447
2015-10-20 2015-10-16 17.389 3,401,617 -10,753 1.96% 59,151,685
2015-10-19 2015-10-15 17.297 3,412,370 -9,539 1.97% 59,023,878
2015-10-16 2015-10-14 16.859 3,421,909 -21,507 1.97% 57,689,423
2015-10-15 2015-10-13 16.351 3,443,416 -29,138 1.98% 56,304,887
2015-10-14 2015-10-12 16.467 3,472,554 -36,075 2.00% 57,181,768
2015-10-13 2015-10-09 16.029 3,508,629 +87,761 2.02% 56,238,356
2015-10-12 2015-10-08 15.429 3,420,868 -175,869 1.97% 52,780,415
2015-10-09 2015-10-07 15.452 3,596,737 -4,336 2.07% 55,576,840
2015-10-07 2015-10-05 14.553 3,601,073 +2,775 2.07% 52,404,870
2015-10-06 2015-10-02 14.299 3,598,298 -1,734 2.07% 51,451,635
2015-10-05 2015-09-30 13.861 3,600,032 +1,734 2.07% 49,898,926
2015-09-30 2015-09-25 13.884 3,598,298 -1,734 2.07% 49,957,878
2015-09-25 2015-09-23 13.492 3,600,032 -39,371 2.07% 48,570,502
2015-09-24 2015-09-22 13.976 3,639,403 +39,371 2.10% 50,864,307
2015-09-18 2015-09-16 13.469 3,600,032 +867 2.07% 48,487,475
2015-09-17 2015-09-15 12.938 3,599,165 -43,360 2.07% 46,566,648
2015-09-15 2015-09-11 13.630 3,642,525 +45,095 2.10% 49,647,843
2015-09-14 2015-09-10 13.561 3,597,430 -3,469 2.07% 48,784,296
2015-09-10 2015-09-08 13.515 3,600,899 +3,469 2.07% 48,665,245
2015-09-09 2015-09-07 12.892 3,597,430 -1,735 2.07% 46,378,268
2015-09-07 2015-09-02 12.615 3,599,165 +867 2.07% 45,404,557
2015-09-04 2015-09-01 12.754 3,598,298 +1,735 2.07% 45,891,539
2015-09-02 2015-08-31 13.376 3,596,563 +24,455 2.07% 48,108,967
2015-09-01 2015-08-28 14.091 3,572,108 -24,282 2.06% 50,335,705
2015-08-27 2015-08-25 12.777 3,596,390 -10,059 2.07% 45,950,147
2015-08-26 2015-08-24 12.777 3,606,449 +9,019 2.08% 46,078,669
2015-08-25 2015-08-21 13.446 3,597,430 -80,390 2.07% 48,369,463
2015-08-24 2015-08-20 14.714 3,677,820 +8,672 2.12% 54,115,480
2015-08-21 2015-08-19 15.544 3,669,148 +11,967 2.11% 57,034,218
2015-08-20 2015-08-18 15.913 3,657,181 -34,514 2.11% 58,197,712
2015-08-18 2015-08-14 16.513 3,691,695 -1,735 2.13% 60,960,595
2015-08-17 2015-08-13 16.767 3,693,430 -2,081 2.13% 61,926,231
2015-08-14 2015-08-12 16.213 3,695,511 +7,458 2.13% 59,915,638
2015-08-13 2015-08-11 16.605 3,688,053 -7,805 2.12% 61,240,681
2015-08-12 2015-08-10 16.697 3,695,858 -28,964 2.13% 61,711,230
2015-08-11 2015-08-07 14.852 3,724,822 +25,149 2.15% 55,322,494
2015-08-10 2015-08-06 14.368 3,699,673 -18,732 2.13% 53,157,157
2015-08-07 2015-08-05 14.437 3,718,405 +3,989 2.14% 53,683,570
2015-08-06 2015-08-04 14.414 3,714,416 +3,469 2.14% 53,540,315
2015-08-05 2015-08-03 14.530 3,710,947 -30,525 2.14% 53,918,235
2015-08-04 2015-07-31 14.968 3,741,472 +15,956 2.16% 56,001,229
2015-07-30 2015-07-28 14.829 3,725,516 -30,439 2.15% 55,246,881
2015-07-29 2015-07-27 15.152 3,755,955 +19,252 2.16% 56,910,986
2015-07-28 2015-07-24 16.582 3,736,703 -7,805 2.15% 61,962,343
2015-07-27 2015-07-23 16.259 3,744,508 -555,615 2.16% 60,882,747
2015-07-24 2015-07-22 16.375 4,300,123 +8,672 2.48% 70,412,472
2015-07-23 2015-07-21 16.767 4,291,451 +57,408 2.47% 71,953,004
2015-07-22 2015-07-20 16.813 4,234,043 +47,697 2.44% 71,185,765
2015-07-21 2015-07-17 16.813 4,186,346 +12,140 2.41% 70,383,849
2015-07-17 2015-07-15 16.236 4,174,206 -45,961 2.41% 67,773,030
2015-07-16 2015-07-14 17.113 4,220,167 +8,498 2.43% 72,217,742
2015-07-15 2015-07-13 17.182 4,211,669 +56,021 2.43% 72,363,717
2015-07-09 2015-07-07 13.584 4,155,648 -93,137 2.39% 56,450,060
2015-07-08 2015-07-06 14.899 4,248,785 +3,295 2.45% 63,300,572
2015-07-07 2015-07-03 18.104 4,245,490 -216 2.45% 76,861,320
2015-07-03 2015-06-30 19.257 4,245,706 -15,090 2.45% 81,761,106
2015-07-02 2015-06-29 18.542 4,260,796 -24,108 2.45% 79,005,468
2015-06-26 2015-06-24 20.987 4,284,904 +2,597,548 2.47% 89,927,569
2015-06-25 2015-06-23 21.010 1,687,356 +15,089 2.43% 35,451,569
2015-06-23 2015-06-19 20.687 1,672,267 -867 2.41% 34,594,609
2015-06-22 2015-06-18 20.526 1,673,134 -5,029 2.41% 34,342,436
2015-06-19 2015-06-17 123.359 1,678,163 +2,428 2.42% 207,017,120
2015-06-18 2015-06-16 121.477 1,675,735 +992,961 2.41% 203,563,461
2015-06-17 2015-06-15 123.794 682,774 -1,243 2.47% 84,523,139
2015-06-16 2015-06-12 124.083 684,017 +3,246 2.47% 84,875,089
2015-06-15 2015-06-11 124.518 680,771 -898 2.46% 84,768,017
2015-06-12 2015-06-10 125.821 681,669 +898 2.47% 85,768,111
2015-06-11 2015-06-09 124.228 680,771 +1,588 2.46% 84,570,882
2015-06-10 2015-06-08 134.942 679,183 +2,279 2.46% 91,650,586
2015-06-09 2015-06-05 136.825 676,904 +3,661 2.45% 92,617,150
2015-06-04 2015-06-02 139.141 673,243 -1,450 2.44% 93,675,875
2015-06-03 2015-06-01 138.707 674,693 -5,388 2.44% 93,584,568
2015-06-02 2015-05-29 134.653 680,081 -2,417 2.46% 91,574,829
2015-06-01 2015-05-28 124.518 682,498 +2,003 2.47% 84,983,059
2015-05-29 2015-05-27 130.888 680,495 +2,279 2.46% 89,068,860
2015-05-28 2015-05-26 132.481 678,216 -3,315 2.45% 89,850,738
2015-05-27 2015-05-22 123.649 681,531 +41,233 2.47% 84,270,585
2015-05-26 2015-05-21 125.966 640,298 +14,849 2.32% 80,655,488
2015-05-22 2015-05-20 123.215 625,449 -17,957 2.26% 77,064,433
2015-05-21 2015-05-19 115.975 643,406 -415 2.33% 74,619,124
2015-05-20 2015-05-18 118.292 643,821 -414 2.33% 76,158,735
2015-05-19 2015-05-15 120.174 644,235 -8,564 2.33% 77,420,315
2015-05-18 2015-05-14 117.857 652,799 -1,727 2.36% 76,937,206
2015-05-14 2015-05-12 121.622 654,526 +1,174 2.37% 79,604,701
2015-05-13 2015-05-11 121.767 653,352 +1,865 2.36% 79,556,514
2015-05-12 2015-05-08 121.622 651,487 +1,381 2.36% 79,235,092
2015-05-11 2015-05-07 123.939 650,106 +11,880 2.35% 80,573,173
2015-05-08 2015-05-06 129.006 638,226 -3,039 2.31% 82,335,044
2015-05-07 2015-05-05 126.834 641,265 +760 2.32% 81,334,382
2015-05-06 2015-05-04 122.491 640,505 -6,562 2.32% 78,455,865
2015-05-05 2015-04-30 121.767 647,067 +7,459 2.34% 78,791,211
2015-05-04 2015-04-29 130.309 639,608 -16,507 2.31% 83,346,798
2015-04-30 2015-04-28 130.309 656,115 +18,925 2.37% 85,497,812
2015-04-29 2015-04-27 134.508 637,190 -6,337 2.30% 85,707,177
2015-03-26 2015-03-24 88.031 643,527 -7,805 2.33% 56,650,387
2015-03-25 2015-03-23 85.425 651,332 +10,084 2.36% 55,639,978
2015-03-24 2015-03-20 83.398 641,248 +1,520 2.32% 53,478,724
2015-03-23 2015-03-19 82.529 639,728 +5,594 2.31% 52,796,209
2015-03-20 2015-03-18 83.687 634,134 +898 2.29% 53,069,061
2015-03-19 2015-03-17 82.529 633,236 +1,243 2.29% 52,260,430
2015-03-18 2015-03-16 81.805 631,993 +829 2.29% 51,700,321
2015-03-17 2015-03-13 82.240 631,164 +1,312 2.28% 51,906,660
2015-03-13 2015-03-11 81.371 629,852 -553 2.28% 51,251,591
2015-03-12 2015-03-10 83.832 630,405 -1,864 2.28% 52,848,266
2015-03-11 2015-03-09 85.714 632,269 -3,246 2.29% 54,194,613
2015-03-10 2015-03-06 84.701 635,515 -1,520 2.30% 53,828,738
2015-03-09 2015-03-05 86.294 637,035 -1,312 2.30% 54,972,069
2015-03-06 2015-03-04 83.977 638,347 -138 2.31% 53,606,486
2015-03-05 2015-03-03 85.135 638,485 +26,936 2.31% 54,357,635
2015-03-04 2015-03-02 84.556 611,549 +6,285 2.21% 51,710,249
2015-03-03 2015-02-27 78.330 605,264 +3,108 2.19% 47,410,511
2015-03-02 2015-02-26 79.923 602,156 -898 2.18% 48,126,095
2015-02-27 2015-02-25 77.896 603,054 +621 2.18% 46,975,456
2015-02-26 2015-02-24 72.684 602,433 +691 2.18% 43,786,980
2015-02-25 2015-02-23 73.263 601,742 +967 2.18% 44,085,256
2015-02-23 2015-02-16 74.855 600,775 -553 2.17% 44,971,246
2015-02-17 2015-02-13 73.842 601,328 -621 2.18% 44,403,186
2015-02-16 2015-02-12 71.525 601,949 -345 2.18% 43,054,562
2015-02-13 2015-02-11 72.394 602,294 +276 2.18% 43,602,467
2015-02-12 2015-02-10 71.670 602,018 +1,934 2.18% 43,146,662
2015-02-11 2015-02-09 72.828 600,084 +8,771 2.17% 43,703,132
2015-02-10 2015-02-06 72.394 591,313 +5,387 2.14% 42,807,509
2015-02-09 2015-02-05 73.408 585,926 +1,313 2.12% 43,011,368
2015-02-06 2015-02-04 75.869 584,613 +414 2.11% 44,353,948
2015-02-05 2015-02-03 75.869 584,199 +691 2.11% 44,322,538
2015-02-04 2015-02-02 76.158 583,508 +4,144 2.11% 44,439,083
2015-02-02 2015-01-29 77.027 579,364 -1,382 2.10% 44,626,791
2015-01-29 2015-01-27 76.158 580,746 +24,243 2.10% 44,228,733
2015-01-28 2015-01-26 77.317 556,503 -553 2.01% 43,027,022
2015-01-27 2015-01-23 77.896 557,056 +5,525 2.01% 43,392,399
2015-01-26 2015-01-22 78.620 551,531 +2,763 2.00% 43,361,299
2015-01-23 2015-01-21 79.923 548,768 -3,177 1.99% 43,859,167
2015-01-21 2015-01-19 76.882 551,945 -1,588 2.00% 42,434,867
2015-01-19 2015-01-15 79.054 553,533 +621 2.00% 43,759,131
2015-01-16 2015-01-14 81.371 552,912 +3,039 2.00% 44,990,918
2015-01-15 2015-01-13 86.004 549,873 -1,036 1.99% 47,291,312
2015-01-13 2015-01-09 84.701 550,909 -4,006 1.99% 46,662,528
2015-01-12 2015-01-08 82.095 554,915 -552 2.01% 45,555,629
2015-01-09 2015-01-07 80.357 555,467 +2,279 2.01% 44,635,846
2015-01-08 2015-01-06 81.081 553,188 +3,177 2.00% 44,853,187
2015-01-06 2015-01-02 79.054 550,011 +1,381 1.99% 43,480,702
2015-01-05 2014-12-31 78.620 548,630 -276 1.98% 43,133,223
2015-01-02 2014-12-29 76.448 548,906 +69 1.99% 41,962,797
2014-12-30 2014-12-24 71.091 548,837 +24,933 1.99% 39,017,317
2014-12-23 2014-12-19 80.647 523,904 -2,417 1.90% 42,251,238
2014-12-22 2014-12-18 78.186 526,321 -7,390 1.90% 41,150,677
2014-12-19 2014-12-17 79.054 533,711 -12,087 1.93% 42,192,118
2014-12-17 2014-12-15 82.240 545,798 -5,042 1.97% 44,886,196
2014-12-16 2014-12-12 83.832 550,840 -207 1.99% 46,178,153
2014-12-15 2014-12-11 82.819 551,047 +138 1.99% 45,637,011
2014-12-12 2014-12-10 82.384 550,909 +14,918 1.99% 45,386,287
2014-12-11 2014-12-09 72.828 535,991 +6,285 1.94% 39,035,344
2014-12-10 2014-12-08 76.738 529,706 +10,775 1.92% 40,648,384
2014-12-09 2014-12-05 80.502 518,931 +621 1.88% 41,775,046
2014-12-08 2014-12-04 83.398 518,310 -3,246 1.87% 43,225,955
2014-12-05 2014-12-03 83.398 521,556 +69 1.89% 43,496,665
2014-12-03 2014-12-01 80.357 521,487 +1,865 1.89% 41,905,304
2014-12-02 2014-11-28 86.728 519,622 -362 1.88% 45,065,779
2014-12-01 2014-11-27 87.886 519,984 +483 1.88% 45,699,474
2014-11-27 2014-11-25 86.583 519,501 +4,282 1.88% 44,980,067
2014-11-26 2014-11-24 89.189 515,219 +5,180 1.86% 45,952,073
2014-11-25 2014-11-21 89.769 510,039 +138 1.84% 45,785,462
2014-11-21 2014-11-19 88.610 509,901 +4,006 1.84% 45,182,454
2014-11-20 2014-11-18 87.452 505,895 +2,072 1.83% 44,241,501
2014-11-19 2014-11-17 91.796 503,823 +2,072 1.82% 46,248,726
2014-11-18 2014-11-14 93.243 501,751 +2,625 1.81% 46,785,001
2014-11-17 2014-11-13 92.954 499,126 +759 1.81% 46,395,702
2014-11-14 2014-11-12 93.388 498,367 +1,658 1.80% 46,541,622
2014-11-13 2014-11-11 93.533 496,709 +2,417 1.80% 46,458,702
2014-11-12 2014-11-10 94.836 494,292 -6,492 1.79% 46,876,741
2014-11-11 2014-11-07 89.769 500,784 -483 1.81% 44,954,654
2014-11-07 2014-11-05 89.334 501,267 -1,036 1.81% 44,780,280
2014-11-06 2014-11-04 89.045 502,303 +345 1.82% 44,727,375
2014-11-04 2014-10-31 88.900 501,958 -3,730 1.82% 44,623,977
2014-11-03 2014-10-30 85.714 505,688 +1,174 1.83% 43,344,788
2014-10-30 2014-10-28 86.149 504,514 -2,002 1.82% 43,463,302
2014-10-29 2014-10-27 83.398 506,516 -5,595 1.83% 42,242,360
2014-10-28 2014-10-24 88.321 512,111 -6,768 1.85% 45,229,987
2014-10-27 2014-10-23 88.176 518,879 +1,450 1.88% 45,752,614
2014-10-24 2014-10-22 90.348 517,429 -12,156 1.87% 46,748,522
2014-10-23 2014-10-21 88.610 529,585 -898 1.92% 46,926,658
2014-10-21 2014-10-17 89.769 530,483 -2,417 1.92% 47,620,690
2014-10-20 2014-10-16 88.900 532,900 -8,081 1.93% 47,374,716
2014-10-17 2014-10-15 92.520 540,981 +277 1.96% 50,051,304
2014-10-16 2014-10-14 91.072 540,704 +1,519 1.96% 49,242,802
2014-10-15 2014-10-13 94.402 539,185 -829 1.95% 50,900,016
2014-10-10 2014-10-08 95.560 540,014 +7,390 1.95% 51,603,776
2014-10-09 2014-10-07 96.718 532,624 +2,418 1.93% 51,514,527
2014-10-08 2014-10-06 97.008 530,206 -5,871 1.92% 51,434,197
2014-10-07 2014-10-03 93.099 536,077 +2,763 1.94% 49,908,058
2014-10-06 2014-09-30 91.216 533,314 -2,279 1.93% 48,647,000
2014-10-03 2014-09-29 92.954 535,593 +483 1.94% 49,785,451
2014-09-30 2014-09-26 96.139 535,110 +69 1.94% 51,445,059
2014-09-29 2014-09-25 96.574 535,041 +138 1.94% 51,670,828
2014-09-26 2014-09-24 96.718 534,903 -1,105 1.93% 51,734,949
2014-09-25 2014-09-23 94.691 536,008 +345 1.94% 50,755,317
2014-09-24 2014-09-22 95.270 535,663 -1,657 1.94% 51,032,879
2014-09-23 2014-09-19 91.796 537,320 +552 1.94% 49,323,603
2014-09-22 2014-09-18 89.913 536,768 +484 1.94% 48,262,603
2014-09-17 2014-09-15 93.243 536,284 +3,315 1.94% 50,004,977
2014-09-16 2014-09-12 96.718 532,969 +345 1.93% 51,547,895
2014-09-15 2014-09-11 95.850 532,624 +553 1.93% 51,051,822
2014-09-12 2014-09-10 95.415 532,071 -2,348 1.92% 50,767,705
2014-09-10 2014-09-05 92.664 534,419 -138 1.93% 49,521,568
2014-09-08 2014-09-04 94.547 534,557 -691 1.93% 50,540,523
2014-09-05 2014-09-03 92.954 535,248 +2,763 1.94% 49,753,382
2014-09-04 2014-09-02 90.348 532,485 +1,381 1.93% 48,108,797
2014-09-03 2014-09-01 92.520 531,104 -6,907 1.92% 49,137,489
2014-09-02 2014-08-29 87.452 538,011 -14,504 1.95% 47,050,107
2014-09-01 2014-08-28 87.597 552,515 -3,453 2.00% 48,398,508
2014-08-29 2014-08-27 87.742 555,968 -9,393 2.01% 48,781,477
2014-08-28 2014-08-26 88.755 565,361 -2,556 2.05% 50,178,635
2014-08-27 2014-08-25 92.375 567,917 +2,970 2.05% 52,461,182
2014-08-26 2014-08-22 93.243 564,947 +6,838 2.04% 52,677,614
2014-08-25 2014-08-21 89.624 558,109 +1,796 2.02% 50,019,829
2014-08-22 2014-08-20 89.189 556,313 +3,522 2.01% 49,617,222
2014-08-21 2014-08-19 87.886 552,791 +10,015 2.00% 48,582,760
2014-08-20 2014-08-18 87.307 542,776 +4,075 1.96% 47,388,228
2014-08-19 2014-08-15 88.755 538,701 -3,385 1.95% 47,812,426
2014-08-15 2014-08-13 88.031 542,086 -138 1.96% 47,720,424
2014-08-14 2014-08-12 88.176 542,224 +415 1.96% 47,811,080
2014-08-12 2014-08-08 84.267 541,809 +414 1.96% 45,656,406
2014-08-11 2014-08-07 85.280 541,395 +4,489 1.96% 46,170,232
2014-08-08 2014-08-06 86.294 536,906 -4,834 1.94% 46,331,573
2014-08-06 2014-08-04 84.846 541,740 -6,907 1.96% 45,964,342
2014-08-05 2014-08-01 84.122 548,647 +622 1.98% 46,153,184
2014-08-04 2014-07-31 83.832 548,025 -7,321 1.98% 45,942,165
2014-08-01 2014-07-30 81.516 555,346 -3,247 2.01% 45,269,382
2014-07-31 2014-07-29 79.778 558,593 +1,796 2.02% 44,563,533
2014-07-30 2014-07-28 76.593 556,797 +6,838 2.01% 42,646,666
2014-07-29 2014-07-25 74.855 549,959 +6,008 1.99% 41,167,395
2014-07-28 2014-07-24 74.276 543,951 +3,454 1.97% 40,402,633
2014-07-25 2014-07-23 73.987 540,497 +276 1.96% 39,989,568
2014-07-24 2014-07-22 74.421 540,221 -5,940 1.95% 40,203,800
2014-07-23 2014-07-21 70.367 546,161 +760 1.98% 38,431,690
2014-07-18 2014-07-16 71.236 545,401 +691 1.97% 38,852,016
2014-07-17 2014-07-15 71.815 544,710 +345 1.97% 39,118,262
2014-07-16 2014-07-14 72.828 544,365 +207 1.97% 39,645,208
2014-07-15 2014-07-11 74.276 544,158 -1,588 1.97% 40,418,008
2014-07-14 2014-07-10 72.394 545,746 +2,555 1.97% 39,508,732
2014-07-11 2014-07-09 73.263 543,191 +5,249 1.96% 39,795,650
2014-07-10 2014-07-08 75.145 537,942 +8,150 1.95% 40,423,632
2014-07-09 2014-07-07 74.855 529,792 +553 1.92% 39,657,786
2014-07-08 2014-07-04 74.855 529,239 +14,158 1.91% 39,616,391
2014-07-07 2014-07-03 75.290 515,081 -483 1.86% 38,780,321
2014-07-04 2014-07-02 75.290 515,564 +3,798 1.86% 38,816,686
2014-07-03 2014-06-30 72.684 511,766 +7,114 1.85% 37,196,979
2014-07-02 2014-06-27 73.842 504,652 -3,729 1.83% 37,264,449
2014-06-30 2014-06-26 73.263 508,381 -415 1.84% 37,245,375
2014-06-26 2014-06-24 75.145 508,796 +1,589 1.84% 38,233,457
2014-06-25 2014-06-23 75.290 507,207 +178,140 1.83% 38,187,489
2014-06-24 2014-06-20 75.290 329,067 +1,312 1.79% 24,775,373
2014-06-23 2014-06-19 74.566 327,755 +345 1.78% 24,439,318
2014-06-20 2014-06-18 72.394 327,410 +3,315 1.78% 23,702,517
2014-06-19 2014-06-17 70.512 324,095 -3,522 1.76% 22,852,505
2014-06-18 2014-06-16 74.131 327,617 -276 1.78% 24,286,723
2014-06-17 2014-06-13 73.552 327,893 -4,006 1.78% 24,117,283
2014-06-16 2014-06-12 69.064 331,899 -22,585 1.80% 22,922,229
2014-06-13 2014-06-11 151.518 354,484 -3,419 1.92% 53,710,629
2014-06-12 2014-06-10 146.906 357,903 +121,919 1.94% 52,578,231
2014-06-11 2014-06-09 147.346 235,984 -547 1.94% 34,771,193
2014-06-10 2014-06-06 144.052 236,531 +4,008 1.95% 34,072,690
2014-06-09 2014-06-05 141.856 232,523 +5,146 1.91% 32,984,731
2014-06-06 2014-06-04 134.829 227,377 -91 1.87% 30,656,983
2014-06-05 2014-06-03 137.903 227,468 -456 1.87% 31,368,551
2014-06-04 2014-05-30 138.342 227,924 -319 1.88% 31,531,535
2014-06-03 2014-05-29 134.609 228,243 +592 1.88% 30,723,625
2014-05-30 2014-05-28 136.146 227,651 -227 1.87% 30,993,867
2014-05-29 2014-05-27 134.829 227,878 -46 1.88% 30,724,532
2014-05-27 2014-05-23 129.120 227,924 -410 1.88% 29,429,433
2014-05-23 2014-05-21 127.802 228,334 +2,004 1.88% 29,181,531
2014-05-21 2014-05-19 125.606 226,330 -2,505 1.86% 28,428,416
2014-05-20 2014-05-16 125.606 228,835 -455 1.88% 28,743,059
2014-05-19 2014-05-15 129.120 229,290 -2,277 1.89% 29,605,810
2014-05-16 2014-05-14 127.802 231,567 -5,009 1.91% 29,594,715
2014-05-15 2014-05-13 123.191 236,576 +1,594 1.95% 29,143,926
2014-05-13 2014-05-09 122.312 234,982 -137 1.93% 28,741,161
2014-05-12 2014-05-08 123.191 235,119 -1,822 1.93% 28,964,437
2014-05-08 2014-05-05 124.728 236,941 +1,139 1.95% 29,553,101
2014-05-05 2014-04-30 122.532 235,802 +2,550 1.94% 28,893,237
2014-04-29 2014-04-25 123.630 233,252 +2,186 1.92% 28,836,881
2014-04-28 2014-04-24 122.751 231,066 +364 1.90% 28,363,666
2014-04-25 2014-04-23 121.214 230,702 +5,920 1.90% 27,964,364
2014-04-24 2014-04-22 124.508 224,782 -4,553 1.85% 27,987,177
2014-04-22 2014-04-16 124.947 229,335 -365 1.89% 28,654,783
2014-04-17 2014-04-15 125.167 229,700 -45 1.89% 28,750,828
2014-04-16 2014-04-14 130.876 229,745 -501 1.89% 30,068,159
2014-04-15 2014-04-11 128.241 230,246 -11,157 1.89% 29,527,009
2014-04-14 2014-04-10 132.853 241,403 +7,195 1.99% 32,071,003
2014-04-08 2014-04-04 120.555 234,208 +1,412 1.93% 28,235,051
2014-04-07 2014-04-03 122.971 232,796 +364 1.92% 28,627,146
2014-04-04 2014-04-02 121.434 232,432 -456 1.91% 28,225,105
2014-04-02 2014-03-31 117.042 232,888 +46 1.92% 27,257,676
2014-03-31 2014-03-27 114.626 232,842 +911 1.92% 26,689,862
2014-03-27 2014-03-25 119.018 231,931 +23,635 1.91% 27,604,037
2014-03-26 2014-03-24 120.995 208,296 +45 1.71% 25,202,698
2014-03-25 2014-03-21 117.920 208,251 +91 1.71% 24,557,033
2014-03-24 2014-03-20 116.603 208,160 -2,095 1.71% 24,272,042
2014-03-21 2014-03-19 118.360 210,255 +4,554 1.73% 24,885,685
2014-03-19 2014-03-17 121.434 205,701 +183 1.69% 24,979,057
2014-03-18 2014-03-14 118.140 205,518 +1,912 1.69% 24,279,886
2014-03-17 2014-03-13 121.653 203,606 -10,929 1.68% 24,769,364
2014-03-14 2014-03-12 125.606 214,535 +364 1.77% 26,946,893
2014-03-13 2014-03-11 131.315 214,171 +10,930 1.76% 28,123,953
2014-03-12 2014-03-10 128.680 203,241 -3,780 1.67% 26,153,117
2014-03-11 2014-03-07 137.464 207,021 -9,427 1.70% 28,457,926
2014-03-10 2014-03-06 134.390 216,448 +2,004 1.78% 29,088,378
2014-03-07 2014-03-05 133.951 214,444 -9,245 1.76% 28,724,881
2014-03-06 2014-03-04 138.342 223,689 -3,051 1.84% 30,945,656
2014-03-05 2014-03-03 126.704 226,740 +1,366 1.87% 28,728,865
2014-03-04 2014-02-28 125.167 225,374 -7,605 1.85% 28,209,356
2014-03-03 2014-02-27 125.606 232,979 -5,783 1.92% 29,263,571
2014-02-28 2014-02-26 121.873 238,762 -16,121 1.96% 29,098,641
2014-02-27 2014-02-25 122.312 254,883 -4,144 2.10% 31,175,295
2014-02-26 2014-02-24 121.653 259,027 -182 2.13% 31,511,517
2014-02-25 2014-02-21 124.069 259,209 -1,594 2.13% 32,159,777
2014-02-24 2014-02-20 124.288 260,803 -46 2.15% 32,414,813
2014-02-21 2014-02-19 126.265 260,849 +456 2.15% 32,936,051
2014-02-20 2014-02-18 126.045 260,393 -1,275 2.14% 32,821,295
2014-02-19 2014-02-17 126.484 261,668 +45,266 2.15% 33,096,922
2014-02-18 2014-02-14 119.018 216,402 +1,343 1.78% 25,755,801
2014-02-17 2014-02-13 120.555 215,059 +3,598 1.77% 25,926,535
2014-02-14 2014-02-12 118.360 211,461 -592 1.74% 25,028,427
2014-02-13 2014-02-11 111.333 212,053 -2,277 1.74% 23,608,418
2014-02-12 2014-02-10 108.258 214,330 -638 1.76% 23,203,014
2014-02-11 2014-02-07 104.086 214,968 +91 1.77% 22,375,187
2014-02-10 2014-02-06 102.329 214,877 +501 1.77% 21,988,234
2014-02-05 2014-01-30 107.160 214,376 -546 1.76% 22,972,618
2014-02-04 2014-01-28 100.792 214,922 -2,186 1.77% 21,662,475
2014-01-29 2014-01-27 103.208 217,108 +182 1.79% 22,407,231
2014-01-28 2014-01-24 108.258 216,926 +8,243 1.79% 23,484,052
2014-01-27 2014-01-23 108.258 208,683 +546 1.72% 22,591,679
2014-01-23 2014-01-21 110.015 208,137 +1,366 1.71% 22,898,210
2014-01-22 2014-01-20 111.991 206,771 -1,047 1.70% 23,156,574
2014-01-21 2014-01-17 111.333 207,818 -8,971 1.71% 23,136,925
2014-01-20 2014-01-16 116.603 216,789 +4,781 1.78% 25,278,207
2014-01-17 2014-01-15 108.698 212,008 +774 1.74% 23,044,748
2014-01-16 2014-01-14 109.137 211,234 +410 1.74% 23,053,386
2014-01-15 2014-01-13 112.650 210,824 -10,929 1.73% 23,749,361
2014-01-13 2014-01-09 115.944 221,753 -820 1.82% 25,710,939
2014-01-10 2014-01-08 119.897 222,573 -228 1.83% 26,685,763
2014-01-09 2014-01-07 121.214 222,801 +547 1.83% 27,006,650
2014-01-08 2014-01-06 120.995 222,254 -273 1.83% 26,891,541
2014-01-07 2014-01-03 125.606 222,527 -21,814 1.83% 27,950,736
2014-01-06 2014-01-02 124.069 244,341 -3,233 2.01% 30,315,121
2014-01-03 2013-12-31 113.089 247,574 +911 2.04% 27,997,985
2014-01-02 2013-12-27 111.772 246,663 -34,246 2.03% 27,569,971
2013-12-30 2013-12-24 109.576 280,909 -2,504 2.31% 30,780,857
2013-11-27 2013-11-25 95.742 283,413 +12,614 2.33% 27,134,434
2013-11-26 2013-11-22 96.620 270,799 +10,702 2.23% 26,164,609
2013-11-25 2013-11-21 95.083 260,097 +1,594 2.14% 24,730,776
2013-11-22 2013-11-20 94.424 258,503 +5,100 2.13% 24,408,919
2013-11-21 2013-11-19 95.961 253,403 -159 2.09% 24,316,871
2013-11-20 2013-11-18 95.742 253,562 +182 2.09% 24,276,449
2013-11-19 2013-11-15 95.522 253,380 +45 2.09% 24,203,384
2013-11-18 2013-11-14 91.569 253,335 +365 2.08% 23,197,744
2013-11-15 2013-11-13 89.154 252,970 +1,320 2.08% 22,553,272
2013-11-12 2013-11-08 94.644 251,650 -774 2.07% 23,817,091
2013-11-11 2013-11-07 96.620 252,424 +12,432 2.08% 24,389,216
2013-11-08 2013-11-06 95.302 239,992 +2,960 1.97% 22,871,835
2013-11-07 2013-11-05 95.083 237,032 +5,192 1.95% 22,537,689
2013-11-05 2013-11-01 96.400 231,840 +319 1.91% 22,349,479
2013-11-04 2013-10-31 95.742 231,521 +455 1.91% 22,166,207
2013-11-01 2013-10-30 96.840 231,066 +182 1.90% 22,376,345
2013-10-31 2013-10-29 95.522 230,884 +11,704 1.90% 22,054,520
2013-10-30 2013-10-28 107.600 219,180 +136 1.80% 23,583,677
2013-10-29 2013-10-25 108.039 219,044 -910 1.80% 23,665,243
2013-10-28 2013-10-24 108.917 219,954 -1,093 1.81% 23,956,758
2013-10-25 2013-10-23 108.039 221,047 -547 1.82% 23,881,645
2013-10-24 2013-10-22 111.113 221,594 +4,008 1.82% 24,621,983
2013-10-23 2013-10-21 110.454 217,586 +5,100 1.79% 24,033,302
2013-10-22 2013-10-18 104.745 212,486 +13,662 1.75% 22,256,825
2013-10-21 2013-10-17 104.086 198,824 +2,596 1.64% 20,694,820
2013-10-18 2013-10-16 102.329 196,228 -1,230 1.61% 20,079,893
2013-10-17 2013-10-15 106.062 197,458 +319 1.62% 20,942,879
2013-10-16 2013-10-11 99.475 197,139 +2,459 1.62% 19,610,346
2013-10-15 2013-10-10 97.279 194,680 +1,594 1.60% 18,938,238
2013-10-11 2013-10-09 98.377 193,086 +3,051 1.59% 18,995,175
2013-10-10 2013-10-08 100.133 190,035 +1,412 1.56% 19,028,868
2013-10-09 2013-10-07 98.377 188,623 +1,730 1.55% 18,556,120
2013-10-07 2013-10-03 96.840 186,893 +3,097 1.54% 18,098,648
2013-10-04 2013-10-02 101.451 183,796 +10,565 1.51% 18,646,295
2013-10-03 2013-09-30 102.549 173,231 +4,372 1.43% 17,764,664
2013-10-02 2013-09-27 105.404 168,859 +10,474 1.39% 17,798,359
2013-09-23 2013-09-18 108.039 158,385 +227 1.30% 17,111,720
2013-09-18 2013-09-16 111.113 158,158 +2,459 1.30% 17,573,416
2013-09-16 2013-09-12 113.309 155,699 +228 1.28% 17,642,090
2013-09-13 2013-09-11 112.431 155,471 -1,366 1.28% 17,479,696
2013-09-12 2013-09-10 115.944 156,837 +8,334 1.29% 18,184,316
2013-09-06 2013-09-04 117.042 148,503 -501 1.22% 17,381,088
2013-09-05 2013-09-03 117.920 149,004 -3,461 1.23% 17,570,605
2013-09-03 2013-08-30 112.431 152,465 -1,731 1.25% 17,141,729
2013-08-30 2013-08-28 114.187 154,196 +3,188 1.27% 17,607,227
2013-08-29 2013-08-27 117.262 151,008 +228 1.24% 17,707,438
2013-08-28 2013-08-26 116.603 150,780 +455 1.24% 17,581,372
2013-08-27 2013-08-23 117.701 150,325 -45 1.24% 17,693,368
2013-08-23 2013-08-21 120.555 150,370 +5,829 1.24% 18,127,923
2013-08-22 2013-08-20 121.214 144,541 -410 1.19% 17,520,425
2013-08-21 2013-08-19 124.508 144,951 -683 1.19% 18,047,572
2013-08-20 2013-08-16 122.971 145,634 +2,322 1.20% 17,908,752
2013-08-19 2013-08-15 123.849 143,312 -911 1.18% 17,749,093
2013-08-16 2013-08-13 126.045 144,223 -2,049 1.19% 18,178,621
2013-08-15 2013-08-12 122.971 146,272 +1,412 1.20% 17,987,207
2013-08-13 2013-08-09 117.262 144,860 +2,641 1.19% 16,986,513
2013-08-12 2013-08-08 120.336 142,219 +1,047 1.17% 17,114,046
2013-08-09 2013-08-07 120.555 141,172 -683 1.16% 17,019,054
2013-08-08 2013-08-06 121.653 141,855 +46 1.17% 17,257,144
2013-08-07 2013-08-05 121.214 141,809 +10,337 1.17% 17,189,268
2013-08-06 2013-08-02 119.677 131,472 +957 1.08% 15,734,186
2013-08-05 2013-08-01 123.630 130,515 -6,012 1.07% 16,135,534
2013-08-02 2013-07-31 118.799 136,527 +1,868 1.12% 16,219,233
2013-08-01 2013-07-30 117.920 134,659 -2,277 1.11% 15,879,038
2013-07-31 2013-07-29 121.653 136,936 -1,093 1.13% 16,658,731
2013-07-30 2013-07-26 123.630 138,029 +4,326 1.14% 17,064,487
2013-07-29 2013-07-25 124.288 133,703 +546 1.10% 16,617,745
2013-07-26 2013-07-24 129.778 133,157 +10,474 1.10% 17,280,886
2013-07-25 2013-07-23 123.849 122,683 -5,920 1.01% 15,194,206
2013-07-24 2013-07-22 122.971 128,603 +1,503 1.06% 15,814,433
2013-07-23 2013-07-19 114.187 127,100 +1,139 1.05% 14,513,207
2013-07-22 2013-07-18 114.846 125,961 +1,138 1.04% 14,466,128
2013-07-18 2013-07-16 120.336 124,823 -1,457 1.03% 15,020,683
2013-07-17 2013-07-15 116.164 126,280 -2,004 1.04% 14,669,143
2013-07-16 2013-07-12 114.187 128,284 +1,366 1.06% 14,648,405
2013-07-15 2013-07-11 113.748 126,918 -4,098 1.04% 14,436,685
2013-07-12 2013-07-10 112.431 131,016 -11,066 1.08% 14,730,206
2013-07-11 2013-07-09 113.309 142,082 +5,328 1.17% 16,099,162
2013-07-10 2013-07-08 111.552 136,754 +1,275 1.13% 15,255,212
2013-07-09 2013-07-05 117.042 135,479 -46 1.11% 15,856,733
2013-07-08 2013-07-04 118.579 135,525 +137 1.12% 16,070,437
2013-07-05 2013-07-03 118.140 135,388 +1,002 1.11% 15,994,732
2013-07-04 2013-07-02 119.018 134,386 -2,209 1.11% 15,994,395
2013-07-03 2013-06-28 122.971 136,595 -911 1.12% 16,797,217
2013-07-02 2013-06-27 120.775 137,506 -1,502 1.13% 16,607,293
2013-06-27 2013-06-25 114.187 139,008 +40,142 1.14% 15,872,950
2013-06-26 2013-06-24 116.383 98,866 +228 1.22% 11,506,344
2013-06-25 2013-06-21 121.653 98,638 +5,055 1.22% 11,999,649
2013-06-24 2013-06-20 122.971 93,583 +45 1.16% 11,507,991
2013-06-21 2013-06-19 125.606 93,538 +1,093 1.15% 11,748,938
2013-06-20 2013-06-18 128.680 92,445 +3,871 1.14% 11,895,852
2013-06-18 2013-06-14 288.201 88,574 +29,777 1.09% 25,527,146
2013-06-17 2013-06-13 277.540 58,797 +600 1.10% 16,318,494
2013-06-14 2013-06-11 277.540 58,197 -90 1.09% 16,151,970
2013-06-11 2013-06-07 286.535 58,287 -810 1.09% 16,701,291
2013-06-10 2013-06-06 282.204 59,097 -420 1.11% 16,677,415
2013-06-07 2013-06-05 284.536 59,517 +60 1.11% 16,934,751
2013-06-06 2013-06-04 288.868 59,457 -30 1.11% 17,175,207
2013-06-05 2013-06-03 289.867 59,487 -3,512 1.11% 17,243,333
2013-06-04 2013-05-31 298.530 62,999 +630 1.18% 18,807,088
2013-06-03 2013-05-30 298.530 62,369 -5,012 1.17% 18,619,015
2013-05-31 2013-05-29 276.207 67,381 +30 1.26% 18,611,093
2013-05-30 2013-05-28 279.872 67,351 -900 1.26% 18,849,648
2013-05-29 2013-05-27 259.881 68,251 +4,652 1.28% 17,737,137
2013-05-27 2013-05-23 245.221 63,599 +3,061 1.19% 15,595,812
2013-05-24 2013-05-22 241.889 60,538 +601 1.13% 14,643,490
2013-05-23 2013-05-21 253.884 59,937 -1,171 1.12% 15,217,029
2013-05-22 2013-05-20 253.217 61,108 -600 1.14% 15,473,607
2013-05-21 2013-05-16 238.557 61,708 +60 1.16% 14,720,901
2013-05-20 2013-05-15 241.556 61,648 +6,693 1.15% 14,891,447
2013-05-16 2013-05-14 242.556 54,955 +180 1.03% 13,329,642
2013-05-15 2013-05-13 253.551 54,775 -60 1.03% 13,888,231
2013-05-14 2013-05-10 258.881 54,835 -1,621 1.03% 14,195,764
2013-05-13 2013-05-09 260.881 56,456 -30 1.06% 14,728,271
2013-05-10 2013-05-08 262.213 56,486 -450 1.06% 14,811,378
2013-05-09 2013-05-07 263.879 56,936 +630 1.07% 15,024,224
2013-05-08 2013-05-06 251.885 56,306 -930 1.05% 14,182,617
2013-05-07 2013-05-03 239.890 57,236 +210 1.07% 13,730,352
2013-05-06 2013-05-02 234.892 57,026 +210 1.07% 13,394,976
2013-05-03 2013-04-30 240.557 56,816 +240 1.06% 13,667,458
2013-04-30 2013-04-26 243.555 56,576 -120 1.06% 13,779,375
2013-04-29 2013-04-25 244.221 56,696 +1,501 1.06% 13,846,382
2013-04-26 2013-04-24 241.223 55,195 -1,351 1.03% 13,314,296
2013-04-25 2013-04-23 249.886 56,546 -30 1.06% 14,130,029
2013-04-24 2013-04-22 254.550 56,576 -30 1.06% 14,401,426
2013-04-23 2013-04-19 263.213 56,606 +2,341 1.06% 14,899,423
2013-04-19 2013-04-17 259.881 54,265 +60 1.02% 14,102,442
2013-04-18 2013-04-16 264.546 54,205 +1,411 1.02% 14,339,690
2013-04-17 2013-04-15 269.543 52,794 +2,011 0.99% 14,230,265
2013-04-16 2013-04-12 279.872 50,783 -1,921 0.95% 14,212,731
2013-04-15 2013-04-11 283.870 52,704 -1,381 0.99% 14,961,084
2013-04-12 2013-04-10 286.202 54,085 -1,861 1.01% 15,479,249
2013-04-11 2013-04-09 275.207 55,946 +751 1.05% 15,396,748
2013-04-10 2013-04-08 273.208 55,195 +120 1.03% 15,079,727
2013-04-08 2013-04-03 280.205 55,075 -991 1.03% 15,432,291
2013-04-05 2013-04-02 281.871 56,066 -600 1.05% 15,803,375
2013-04-02 2013-03-27 294.199 56,666 +600 1.06% 16,671,058
2013-03-28 2013-03-26 288.868 56,066 +240 1.05% 16,195,657
2013-03-27 2013-03-25 293.199 55,826 +181 1.05% 16,368,131
2013-03-25 2013-03-21 299.863 55,645 -2,221 1.04% 16,685,859
2013-03-22 2013-03-20 292.866 57,866 -481 1.08% 16,946,977
2013-03-21 2013-03-19 281.205 58,347 +60 1.09% 16,407,442
2013-03-19 2013-03-15 296.198 58,287 -2,071 1.09% 17,264,475
2013-03-18 2013-03-14 292.200 60,358 +421 1.13% 17,636,578
2013-03-15 2013-03-13 288.201 59,937 +540 1.12% 17,273,924
2013-03-14 2013-03-12 299.863 59,397 -120 1.11% 17,810,943
2013-03-13 2013-03-11 307.859 59,517 -1,621 1.11% 18,322,845
2013-03-12 2013-03-08 304.194 61,138 +2,881 1.15% 18,597,814
2013-03-11 2013-03-07 313.190 58,257 -4,472 1.09% 18,245,504
2013-03-08 2013-03-06 321.853 62,729 -240 1.17% 20,189,492
2013-03-07 2013-03-05 324.185 62,969 -360 1.18% 20,413,597
2013-03-06 2013-03-04 322.519 63,329 +1,501 1.19% 20,424,804
2013-03-05 2013-03-01 316.522 61,828 +1,831 1.16% 19,569,904
2013-03-04 2013-02-28 309.858 59,997 -991 1.12% 18,590,556
2013-03-01 2013-02-27 282.870 60,988 -2,101 1.14% 17,251,703
2013-02-28 2013-02-26 271.542 63,089 -6,393 1.18% 17,131,333
2013-02-27 2013-02-25 283.204 69,482 -4,292 1.30% 19,677,555
2013-02-26 2013-02-22 271.542 73,774 -3,842 1.38% 20,032,762
2013-02-25 2013-02-21 276.873 77,616 -1,590 1.45% 21,489,791
2013-02-22 2013-02-20 269.876 79,206 -1,201 1.48% 21,375,831
2013-02-20 2013-02-18 254.883 80,407 +2,041 1.51% 20,494,399
2013-02-19 2013-02-15 251.218 78,366 +4,592 1.47% 19,686,972
2013-02-18 2013-02-14 247.886 73,774 +450 1.38% 18,287,577
2013-02-15 2013-02-08 249.552 73,324 +751 1.37% 18,298,179
2013-02-14 2013-02-07 252.218 72,573 +1,200 1.36% 18,304,204
2013-02-08 2013-02-06 240.890 71,373 +210 1.34% 17,193,019
2013-02-06 2013-02-04 240.890 71,163 -90 1.33% 17,142,432
2013-02-05 2013-02-01 244.888 71,253 +301 1.33% 17,448,994
2013-02-04 2013-01-31 245.221 70,952 +540 1.33% 17,398,923
2013-01-31 2013-01-29 247.553 70,412 +90 1.32% 17,430,723
2013-01-29 2013-01-25 249.219 70,322 -1,531 1.32% 17,525,593
2013-01-28 2013-01-24 246.887 71,853 +90 1.35% 17,739,567
2013-01-25 2013-01-23 247.886 71,763 -120 1.34% 17,789,077
2013-01-24 2013-01-22 250.552 71,883 -450 1.35% 18,010,424
2013-01-23 2013-01-21 252.884 72,333 +120 1.35% 18,291,872
2013-01-22 2013-01-18 253.217 72,213 -1,081 1.35% 18,285,586
2013-01-21 2013-01-17 253.884 73,294 -2,821 1.37% 18,608,154
2013-01-18 2013-01-16 253.884 76,115 -2,041 1.43% 19,324,360
2013-01-17 2013-01-15 249.219 78,156 -2,581 1.46% 19,477,976
2013-01-16 2013-01-14 245.554 80,737 +570 1.51% 19,825,310
2013-01-15 2013-01-11 230.228 80,167 -450 1.50% 18,456,680
2013-01-14 2013-01-10 235.892 80,617 -840 1.51% 19,016,903
2013-01-10 2013-01-08 227.562 81,457 +6,363 1.53% 18,536,555
2013-01-09 2013-01-07 230.228 75,094 +1,170 1.41% 17,288,734
2013-01-08 2013-01-04 217.567 73,924 -780 1.38% 16,083,425
2013-01-04 2013-01-02 214.568 74,704 +2,191 1.40% 16,029,118
2013-01-03 2012-12-31 212.569 72,513 +4,082 1.36% 15,414,039
2013-01-02 2012-12-27 209.904 68,431 +8,043 1.28% 14,363,932
2012-12-28 2012-12-24 203.573 60,388 -750 1.13% 12,293,393
2012-12-27 2012-12-20 206.572 61,138 +1,741 1.15% 12,629,403
2012-12-21 2012-12-19 202.574 59,397 +60 1.11% 12,032,282
2012-12-20 2012-12-18 198.909 59,337 +660 1.11% 11,802,658
2012-12-19 2012-12-17 199.575 58,677 +841 1.10% 11,710,478
2012-12-18 2012-12-14 199.908 57,836 +3,691 1.08% 11,561,905
2012-12-17 2012-12-13 197.909 54,145 +691 1.01% 10,715,803
2012-12-14 2012-12-12 196.910 53,454 +3,661 1.00% 10,525,618
2012-12-12 2012-12-10 198.576 49,793 +5,373 0.93% 9,887,681
2012-12-11 2012-12-07 198.576 44,420 -1,201 0.83% 8,820,734
2012-12-07 2012-12-05 199.908 45,621 +2,431 0.85% 9,120,023
2012-12-05 2012-12-03 198.243 43,190 +1,261 0.81% 8,562,096
2012-12-04 2012-11-30 201.908 41,929 +660 0.79% 8,465,781
2012-12-03 2012-11-29 199.908 41,269 +240 0.77% 8,250,022
2012-11-26 2012-11-22 199.908 41,029 +600 0.77% 8,202,044
2012-11-22 2012-11-20 198.576 40,429 +721 0.76% 8,028,218
2012-11-21 2012-11-19 199.575 39,708 +30 0.74% 7,924,735
2012-11-15 2012-11-13 204.573 39,678 -3,602 0.74% 8,117,047
2012-11-14 2012-11-12 205.906 43,280 -450 0.81% 8,911,599
2012-11-13 2012-11-09 204.240 43,730 +4,112 0.82% 8,931,406
2012-11-12 2012-11-08 205.906 39,618 +5,072 0.74% 8,157,572
2012-11-09 2012-11-07 207.238 34,546 +1,741 0.65% 7,159,259
2012-11-08 2012-11-06 202.574 32,805 -300 0.61% 6,645,437
2012-11-05 2012-11-01 208.571 33,105 -360 0.62% 6,904,748
2012-11-02 2012-10-31 206.572 33,465 -8,494 0.63% 6,912,934
2012-11-01 2012-10-30 199.908 41,959 -480 0.79% 8,387,959
2012-10-31 2012-10-29 198.243 42,439 +30 0.79% 8,413,215
2012-10-29 2012-10-25 199.908 42,409 -3,632 0.79% 8,477,917
2012-10-26 2012-10-24 200.242 46,041 -3,122 0.86% 9,219,325
2012-10-25 2012-10-22 199.242 49,163 +181 0.92% 9,795,339
2012-10-24 2012-10-19 191.246 48,982 +60 0.92% 9,367,599
2012-10-22 2012-10-18 193.911 48,922 -210 0.92% 9,486,524
2012-10-19 2012-10-17 193.245 49,132 +30 0.92% 9,494,505
2012-10-17 2012-10-15 194.578 49,102 +120 0.92% 9,554,147
2012-10-12 2012-10-10 199.908 48,982 -811 0.92% 9,791,916
2012-10-11 2012-10-09 202.574 49,793 -4,292 0.93% 10,086,762
2012-10-03 2012-09-27 198.576 54,085 +601 1.01% 10,739,968
2012-09-27 2012-09-25 199.316 53,484 +1,092 1.00% 10,660,222
2012-09-24 2012-09-20 204.758 52,392 +1,147 1.00% 10,727,690
2012-09-21 2012-09-19 205.779 51,245 +1,352 0.98% 10,545,122
2012-09-20 2012-09-18 204.078 49,893 +441 0.95% 10,182,059
2012-09-19 2012-09-17 204.078 49,452 -117 0.95% 10,092,061
2012-09-18 2012-09-14 206.119 49,569 +294 0.95% 10,217,097
2012-09-11 2012-09-07 214.282 49,275 +59 0.94% 10,558,736
2012-09-10 2012-09-06 210.200 49,216 +117 0.94% 10,345,215
2012-09-06 2012-09-04 200.677 49,099 -117 0.94% 9,853,021
2012-09-03 2012-08-30 199.656 49,216 -589 0.94% 9,826,281
2012-08-31 2012-08-29 199.656 49,805 +441 0.95% 9,943,878
2012-08-29 2012-08-27 197.275 49,364 +589 0.94% 9,738,298
2012-08-28 2012-08-24 199.316 48,775 -147 0.93% 9,721,642
2012-08-27 2012-08-23 207.479 48,922 +441 0.94% 10,150,298
2012-08-14 2012-08-10 214.962 48,481 -59 0.93% 10,421,576
2012-08-07 2012-08-03 216.663 48,540 +235 0.93% 10,516,808
2012-08-06 2012-08-02 217.343 48,305 +206 0.92% 10,498,752
2012-08-03 2012-08-01 218.023 48,099 +441 0.92% 10,486,699
2012-08-02 2012-07-31 221.084 47,658 +59 0.91% 10,536,440
2012-08-01 2012-07-30 221.084 47,599 +1,234 0.91% 10,523,396
2012-07-30 2012-07-26 224.826 46,365 +383 0.89% 10,424,050
2012-07-27 2012-07-25 225.166 45,982 +147 0.88% 10,353,581
2012-07-23 2012-07-19 224.486 45,835 +147 0.88% 10,289,302
2012-07-20 2012-07-18 224.146 45,688 -588 0.87% 10,240,763
2012-07-19 2012-07-17 226.526 46,276 +58 0.88% 10,482,739
2012-07-16 2012-07-12 224.146 46,218 -147 0.88% 10,359,560
2012-07-10 2012-07-06 230.948 46,365 +1,176 0.89% 10,707,912
2012-07-09 2012-07-05 226.186 45,189 +1,470 0.86% 10,221,135
2012-07-05 2012-07-03 227.207 43,719 -2,969 0.84% 9,933,251
2012-07-04 2012-06-29 223.805 46,688 -147 0.89% 10,449,028
2012-06-29 2012-06-27 222.785 46,835 +294 0.90% 10,434,138
2012-06-27 2012-06-25 223.805 46,541 +88 0.89% 10,416,129
2012-06-26 2012-06-22 223.805 46,453 +147 0.89% 10,396,434
2012-06-25 2012-06-21 224.486 46,306 +441 0.89% 10,395,035
2012-06-22 2012-06-20 231.288 45,865 +970 0.88% 10,608,038
2012-06-21 2012-06-19 236.050 44,895 -676 0.86% 10,597,470
2012-06-20 2012-06-18 235.370 45,571 -1,999 0.87% 10,726,040
2012-06-19 2012-06-15 219.044 47,570 +147 0.91% 10,419,905
2012-06-13 2012-06-11 213.942 47,423 +294 0.91% 10,145,756
2012-06-11 2012-06-07 207.479 47,129 -588 0.90% 9,778,288
2012-06-08 2012-06-06 206.799 47,717 +29 0.91% 9,867,825
2012-06-05 2012-06-01 205.438 47,688 -1,970 0.91% 9,796,948
2012-06-01 2012-05-30 204.758 49,658 -4,527 0.95% 10,167,881
2012-05-31 2012-05-29 204.418 54,185 +735 1.04% 11,076,391
2012-05-29 2012-05-25 205.438 53,450 -500 1.02% 10,980,684
2012-05-24 2012-05-22 209.520 53,950 -176 1.03% 11,303,603
2012-05-23 2012-05-21 204.758 54,126 -5,851 1.03% 11,082,741
2012-05-22 2012-05-18 207.139 59,977 -353 1.15% 12,423,580
2012-05-18 2012-05-16 204.078 60,330 +441 1.15% 12,312,020
2012-05-17 2012-05-15 212.241 59,889 -676 1.15% 12,710,903
2012-05-16 2012-05-14 210.881 60,565 -912 1.16% 12,771,978
2012-05-15 2012-05-11 210.881 61,477 -1,499 1.18% 12,964,301
2012-05-14 2012-05-10 209.860 62,976 +294 1.20% 13,216,151
2012-05-11 2012-05-09 212.921 62,682 +882 1.20% 13,346,332
2012-05-10 2012-05-08 219.724 61,800 +617 1.18% 13,578,936
2012-05-09 2012-05-07 219.044 61,183 -29 1.17% 13,401,746
2012-05-08 2012-05-04 208.159 61,212 -823 1.17% 12,741,857
2012-05-07 2012-05-03 205.438 62,035 -735 1.19% 12,744,373
2012-04-27 2012-04-25 207.479 62,770 +441 1.20% 13,023,470
2012-04-25 2012-04-23 206.119 62,329 +294 1.19% 12,847,172
2012-04-24 2012-04-20 209.520 62,035 +294 1.19% 12,997,572
2012-04-20 2012-04-18 212.241 61,741 +852 1.18% 13,103,973
2012-04-19 2012-04-17 213.942 60,889 +471 1.16% 13,026,695
2012-04-18 2012-04-16 218.023 60,418 +441 1.16% 13,172,528
2012-04-17 2012-04-13 220.744 59,977 +3,087 1.15% 13,239,579
2012-04-16 2012-04-12 223.805 56,890 +7,115 1.09% 12,732,291
2012-04-13 2012-04-11 213.261 49,775 +5,233 0.95% 10,615,087
2012-04-12 2012-04-10 214.282 44,542 +1,206 0.85% 9,544,540
2012-04-11 2012-04-05 205.779 43,336 -1,647 0.83% 8,917,620
2012-04-02 2012-03-29 208.840 44,983 -88 0.86% 9,394,237
2012-03-30 2012-03-28 205.779 45,071 -118 0.86% 9,274,645
2012-03-28 2012-03-26 207.479 45,189 -29 0.86% 9,375,778
2012-03-27 2012-03-23 207.479 45,218 +147 0.86% 9,381,795
2012-03-26 2012-03-22 214.622 45,071 -147 0.86% 9,673,225
2012-03-23 2012-03-21 209.860 45,218 +1,323 0.86% 9,489,455
2012-03-21 2012-03-19 227.207 43,895 +59 0.84% 9,973,240
2012-03-20 2012-03-16 228.567 43,836 +1,764 0.84% 10,019,474
2012-03-16 2012-03-14 221.084 42,072 +206 0.80% 9,301,463
2012-03-13 2012-03-09 231.288 41,866 -588 0.80% 9,683,116
2012-03-12 2012-03-08 218.363 42,454 -882 0.81% 9,270,398
2012-03-09 2012-03-07 209.520 43,336 +29 0.83% 9,079,758
2012-03-08 2012-03-06 194.894 43,307 +1,470 0.83% 8,440,292
2012-03-07 2012-03-05 195.575 41,837 +676 0.80% 8,182,257
2012-03-05 2012-03-01 193.874 41,161 -264 0.79% 7,980,048
2012-02-23 2012-02-21 192.513 41,425 -2,764 0.79% 7,974,871
2012-02-14 2012-02-10 194.554 44,189 -265 0.84% 8,597,159
2012-02-13 2012-02-09 187.412 44,454 +30 0.85% 8,331,193
2012-01-30 2012-01-26 169.725 44,424 -30 0.85% 7,539,854
2012-01-11 2012-01-09 163.943 44,454 -617 0.85% 7,287,904
2012-01-10 2012-01-06 163.943 45,071 +382 0.86% 7,389,056
2012-01-03 2011-12-29 166.664 44,689 +294 0.85% 7,448,031
2011-12-29 2011-12-23 166.323 44,395 +1,000 0.85% 7,383,932
2011-12-23 2011-12-21 167.004 43,395 +29 0.83% 7,247,128
2011-12-16 2011-12-14 170.065 43,366 +1,470 0.83% 7,375,035
2011-12-02 2011-11-30 163.262 41,896 +294 0.80% 6,840,038
2011-11-17 2011-11-15 173.126 41,602 +294 0.80% 7,202,392
2011-11-16 2011-11-14 175.507 41,308 +177 0.79% 7,249,843
2011-11-15 2011-11-11 171.085 41,131 -1,000 0.79% 7,036,910
2011-11-08 2011-11-04 170.745 42,131 +294 0.81% 7,193,665
2011-10-31 2011-10-27 171.085 41,837 +1,000 0.80% 7,157,696
2011-10-18 2011-10-14 171.085 40,837 -177 0.78% 6,986,611
2011-10-17 2011-10-13 171.085 41,014 -235 0.78% 7,016,893
2011-09-19 2011-09-15 173.806 41,249 +294 0.79% 7,169,338
2011-09-16 2011-09-14 171.766 40,955 +970 0.78% 7,034,659
2011-09-12 2011-09-08 176.868 39,985 -970 0.76% 7,072,048
2011-09-06 2011-09-02 176.868 40,955 -294 0.78% 7,243,609
2011-09-05 2011-09-01 175.507 41,249 -294 0.79% 7,239,488
2011-08-26 2011-08-24 176.868 41,543 -470 0.79% 7,347,607
2011-08-25 2011-08-23 173.466 42,013 -1,353 0.80% 7,287,836
2011-08-24 2011-08-22 172.106 43,366 -176 0.83% 7,463,536
2011-08-23 2011-08-19 176.868 43,542 +441 0.83% 7,701,166
2011-08-18 2011-08-16 188.432 43,101 -177 0.82% 8,121,605
2011-08-15 2011-08-11 177.548 43,278 +30 0.83% 7,683,913
2011-08-12 2011-08-10 179.248 43,248 +441 0.83% 7,752,136
2011-08-05 2011-08-03 200.336 42,807 +411 0.82% 8,575,804
2011-07-22 2011-07-20 202.717 42,396 +89 0.81% 8,594,406
2011-07-21 2011-07-19 202.037 42,307 -265 0.81% 8,547,585
2011-07-15 2011-07-13 204.078 42,572 +29 0.81% 8,688,005
2011-07-14 2011-07-12 203.738 42,543 +1,088 0.81% 8,667,616
2011-07-08 2011-07-06 197.275 41,455 +206 0.79% 8,178,048
2011-07-07 2011-07-05 198.976 41,249 +59 0.79% 8,207,559
2011-07-04 2011-06-29 204.078 41,190 -559 0.79% 8,405,969
2011-06-30 2011-06-28 206.799 41,749 -1,382 0.80% 8,633,649
2011-06-15 2011-06-13 175.507 43,131 -88 0.82% 7,569,792
2011-06-14 2011-06-10 180.949 43,219 +30 0.83% 7,820,438
2011-06-10 2011-06-08 194.894 43,189 +58 0.83% 8,417,294
2011-06-02 2011-05-31 202.717 43,131 -2,205 0.82% 8,743,404
2011-05-30 2011-05-26 169.045 45,336 -294 0.87% 7,663,803
2011-05-25 2011-05-23 173.126 45,630 +59 0.87% 7,899,744
2011-05-23 2011-05-19 175.167 45,571 +30 0.87% 7,982,529
2011-05-16 2011-05-12 175.507 45,541 -588 0.87% 7,992,764
2011-05-13 2011-05-11 176.187 46,129 +617 0.88% 8,127,342
2011-05-06 2011-05-04 174.827 45,512 -1,470 0.87% 7,956,715
2011-05-03 2011-04-28 177.548 46,982 -382 0.90% 8,341,550
2011-04-29 2011-04-27 177.208 47,364 -294 0.91% 8,393,263
2011-04-20 2011-04-18 176.868 47,658 -4,440 0.91% 8,429,152
2011-04-19 2011-04-15 177.548 52,098 -588 1.00% 9,249,884
2011-04-13 2011-04-11 178.908 52,686 +147 1.01% 9,425,963
2011-04-12 2011-04-08 182.310 52,539 -735 1.00% 9,578,364
2011-04-11 2011-04-07 182.990 53,274 +1,088 1.02% 9,748,602
2011-04-08 2011-04-06 182.990 52,186 +147 1.00% 9,549,509
2011-04-07 2011-04-04 178.228 52,039 -1,029 0.99% 9,274,809
2011-04-06 2011-04-01 173.466 53,068 -1,470 1.01% 9,205,505
2011-04-04 2011-03-31 171.425 54,538 -647 1.04% 9,349,201
2011-04-01 2011-03-30 167.344 55,185 +2,323 1.06% 9,234,872
2011-03-30 2011-03-28 176.527 52,862 +1,470 1.01% 9,331,591
2011-03-29 2011-03-25 176.868 51,392 -647 0.98% 9,089,576
2011-03-25 2011-03-23 180.269 52,039 +147 0.99% 9,381,009
2011-03-24 2011-03-22 183.330 51,892 -764 0.99% 9,513,360
2011-03-23 2011-03-21 183.670 52,656 -30 1.01% 9,671,334
2011-03-21 2011-03-17 175.507 52,686 +500 1.01% 9,246,762
2011-03-18 2011-03-16 177.888 52,186 -647 1.00% 9,283,258
2011-03-17 2011-03-15 179.589 52,833 +4,528 1.01% 9,488,202
2011-03-14 2011-03-10 186.731 48,305 -794 0.92% 9,020,055
2011-03-11 2011-03-09 187.412 49,099 -1,499 0.94% 9,201,719
2011-03-10 2011-03-08 190.133 50,598 -147 0.97% 9,620,329
2011-03-09 2011-03-07 187.752 50,745 +58 0.97% 9,527,459
2011-03-08 2011-03-04 189.792 50,687 -117 0.97% 9,620,010
2011-03-07 2011-03-03 190.133 50,804 -59 0.97% 9,659,496
2011-03-03 2011-03-01 190.133 50,863 -176 0.97% 9,670,714
2011-02-28 2011-02-24 183.330 51,039 +235 0.98% 9,356,979
2011-02-25 2011-02-23 190.473 50,804 +294 0.97% 9,676,776
2011-02-24 2011-02-22 181.629 50,510 +1,470 0.97% 9,174,098
2011-02-23 2011-02-21 183.670 49,040 +2,911 0.94% 9,007,183
2011-02-21 2011-02-17 179.589 46,129 -618 0.88% 8,284,241
2011-02-18 2011-02-16 180.269 46,747 +88 0.89% 8,427,026
2011-02-17 2011-02-15 183.670 46,659 +1,206 0.89% 8,569,864
2011-02-16 2011-02-14 185.711 45,453 +1,411 0.87% 8,441,117
2011-02-14 2011-02-10 187.752 44,042 +882 0.84% 8,268,959
2011-02-08 2011-02-02 197.275 43,160 -332,579 0.83% 8,514,402
2011-01-21 2011-01-19 4.395 375,739 +338,165 7.18% 1,651,516
2011-01-20 2011-01-18 4.351 37,574 -1,678,041 0.72% 163,495
2011-01-17 2011-01-13 4.484 1,715,615 -32,652 0.71% 7,692,100
2011-01-14 2011-01-12 4.528 1,748,267 +58,502 0.72% 7,915,598
2011-01-13 2011-01-11 4.601 1,689,765 +97,957 0.70% 7,774,920
2011-01-12 2011-01-10 4.616 1,591,808 -23,129 0.66% 7,347,601
2011-01-11 2011-01-07 4.469 1,614,937 +73,469 0.67% 7,216,962
2011-01-10 2011-01-06 4.469 1,541,468 +115,644 0.64% 6,888,638
2011-01-05 2011-01-03 4.322 1,425,824 +1,360 0.59% 6,162,239
2011-01-03 2010-12-29 4.116 1,424,464 +32,653 0.59% 5,863,201
2010-12-30 2010-12-28 4.101 1,391,811 +13,605 0.58% 5,708,339
2010-12-29 2010-12-24 4.160 1,378,206 +40,815 0.57% 5,733,579
2010-12-22 2010-12-20 4.204 1,337,391 -2,721 0.55% 5,622,762
2010-12-21 2010-12-17 4.337 1,340,112 +31,292 0.55% 5,811,502
2010-12-14 2010-12-10 4.307 1,308,820 +40,816 0.54% 5,637,322
2010-12-13 2010-12-09 4.395 1,268,004 +40,816 0.52% 5,573,360
2010-12-10 2010-12-08 4.410 1,227,188 +38,094 0.51% 5,411,998
2010-12-09 2010-12-07 4.395 1,189,094 -6,803 0.49% 5,226,520
2010-12-07 2010-12-03 4.484 1,195,897 +40,816 0.49% 5,361,902
2010-12-02 2010-11-30 4.263 1,155,081 +16,326 0.48% 4,924,200
2010-12-01 2010-11-29 4.410 1,138,755 +42,176 0.47% 5,022,001
2010-11-30 2010-11-26 4.337 1,096,579 +12,245 0.45% 4,755,402
2010-11-29 2010-11-25 4.484 1,084,334 +40,816 0.45% 4,861,700
2010-11-26 2010-11-24 4.248 1,043,518 -8,163 0.43% 4,433,258
2010-11-24 2010-11-22 4.204 1,051,681 +85,712 0.43% 4,421,558
2010-11-23 2010-11-19 4.307 965,969 +27,211 0.40% 4,160,601
2010-11-22 2010-11-18 4.322 938,758 -5,442 0.39% 4,057,198
2010-11-17 2010-11-15 4.337 944,200 -13,606 0.39% 4,094,598
2010-11-16 2010-11-12 4.439 957,806 +6,803 0.40% 4,252,162
2010-11-15 2010-11-11 4.498 951,003 +13,605 0.39% 4,277,880
2010-11-12 2010-11-10 4.557 937,398 +46,258 0.39% 4,271,801
2010-11-11 2010-11-09 4.557 891,140 +57,142 0.37% 4,060,999
2010-11-10 2010-11-08 4.616 833,998 +5,442 0.34% 3,849,638
2010-11-09 2010-11-05 4.542 828,556 -31,292 0.34% 3,763,619
2010-11-08 2010-11-04 4.542 859,848 +6,802 0.36% 3,905,759
2010-11-04 2010-11-02 4.557 853,046 +23,129 0.35% 3,887,402
2010-10-29 2010-10-27 4.484 829,917 -5,442 0.34% 3,721,001
2010-10-27 2010-10-25 4.689 835,359 -61,223 0.35% 3,917,320
2010-10-25 2010-10-21 4.748 896,582 -6,803 0.37% 4,257,139
2010-10-22 2010-10-20 4.836 903,385 +144,215 0.37% 4,369,121
2010-10-20 2010-10-18 4.836 759,170 +13,605 0.31% 3,671,641
2010-10-14 2010-10-12 4.660 745,565 -6,802 0.31% 3,474,322
2010-10-13 2010-10-11 4.733 752,367 +23,129 0.31% 3,561,319
2010-10-12 2010-10-08 4.425 729,238 -12,245 0.30% 3,226,718
2010-10-11 2010-10-07 4.410 741,483 -61,223 0.31% 3,270,000
2010-10-08 2010-10-06 4.586 802,706 -13,606 0.33% 3,681,598
2010-10-07 2010-10-05 4.792 816,312 -13,605 0.34% 3,912,002
2010-10-06 2010-10-04 4.836 829,917 +16,326 0.34% 4,013,801
2010-10-05 2010-09-30 4.925 813,591 -6,802 0.34% 4,006,602
2010-10-04 2010-09-29 4.925 820,393 -6,803 0.34% 4,040,099
2010-09-30 2010-09-28 4.778 827,196 -12,244 0.34% 3,952,001
2010-09-29 2010-09-27 5.116 839,440 -12,245 0.35% 4,294,318
2010-09-28 2010-09-24 5.527 851,685 +8,163 0.35% 4,707,519
2010-09-24 2010-09-21 5.321 843,522 +13,605 0.35% 4,488,800
2010-09-22 2010-09-20 5.292 829,917 -4,081 0.34% 4,392,001
2010-09-20 2010-09-16 4.939 833,998 +39,455 0.34% 4,119,358
2010-09-17 2010-09-15 4.851 794,543 +13,605 0.33% 3,854,398
2010-09-15 2010-09-13 4.998 780,938 +36,734 0.32% 3,903,199
2010-09-13 2010-09-09 4.969 744,204 -54,421 0.31% 3,697,719
2010-09-10 2010-09-08 5.057 798,625 -108,841 0.33% 4,038,561
2010-09-08 2010-09-06 4.704 907,466 -6,803 0.37% 4,268,798
2010-09-07 2010-09-03 4.792 914,269 -20,408 0.38% 4,381,440
2010-09-06 2010-09-02 4.851 934,677 +6,803 0.39% 4,534,201
2010-09-02 2010-08-31 4.234 927,874 +40,815 0.38% 3,928,319
2010-08-31 2010-08-27 4.160 887,059 -21,768 0.37% 3,690,321
2010-08-30 2010-08-26 4.234 908,827 -19,047 0.38% 3,847,680
2010-08-27 2010-08-25 4.116 927,874 +5,442 0.38% 3,819,199
2010-08-26 2010-08-24 4.190 922,432 -2,721 0.38% 3,864,599
2010-08-25 2010-08-23 4.160 925,153 +27,210 0.38% 3,848,799
2010-08-20 2010-08-18 3.837 897,943 +63,945 0.37% 3,445,201
2010-08-18 2010-08-16 3.969 833,998 -6,803 0.34% 3,310,198
2010-08-17 2010-08-13 3.646 840,801 +5,442 0.35% 3,065,280
2010-08-16 2010-08-12 3.646 835,359 +55,781 0.35% 3,045,440
2010-08-13 2010-08-11 3.675 779,578 +13,606 0.32% 2,865,001
2010-08-10 2010-08-06 3.660 765,972 +31,292 0.32% 2,803,738
2010-08-09 2010-08-05 3.646 734,680 +34,013 0.30% 2,678,398
2010-08-03 2010-07-30 3.528 700,667 +6,802 0.29% 2,471,998
2010-06-10 2010-06-08 3.602 693,865 +319,722 0.29% 2,499,000
2010-06-07 2010-06-03 3.587 374,143 +6,803 0.31% 1,342,001
2010-06-01 2010-05-28 3.719 367,340 -20,408 0.30% 1,366,199
2010-05-31 2010-05-27 3.396 387,748 +13,605 0.32% 1,316,700
2010-05-28 2010-05-26 3.352 374,143 +13,605 0.31% 1,254,001
2010-05-27 2010-05-25 3.455 360,538 +13,606 0.30% 1,245,501
2010-05-26 2010-05-24 3.587 346,932 +6,802 0.29% 1,244,398
2010-05-25 2010-05-20 3.587 340,130 +6,803 0.28% 1,220,001
2010-05-17 2010-05-13 3.998 333,327 +13,605 0.28% 1,332,799
2010-05-14 2010-05-12 3.940 319,722 -6,803 0.26% 1,259,600
2010-05-12 2010-05-10 4.043 326,525 -6,802 0.27% 1,320,001
2010-05-11 2010-05-07 3.602 333,327 +20,408 0.28% 1,200,499
2010-05-07 2010-05-05 4.087 312,919 +6,802 0.26% 1,278,798
2010-05-03 2010-04-29 4.190 306,117 +13,605 0.25% 1,282,501
2010-04-30 2010-04-28 4.307 292,512 -27,210 0.24% 1,259,901
2010-04-28 2010-04-26 7.547 319,722 -22,169 0.26% 2,412,991
2010-04-23 2010-04-21 7.203 341,891 +7,275 0.26% 2,462,803
2010-04-21 2010-04-19 7.107 334,616 -14,549 0.26% 2,378,198
2010-04-19 2010-04-15 7.148 349,165 +7,274 0.27% 2,496,001
2010-04-15 2010-04-13 6.997 341,891 -7,274 0.26% 2,392,303
2010-04-14 2010-04-12 7.025 349,165 -14,548 0.27% 2,452,801
2010-04-13 2010-04-09 7.176 363,713 -29,097 0.28% 2,609,998
2010-03-23 2010-03-19 6.874 392,810 -29,097 0.30% 2,699,997
2010-03-19 2010-03-17 6.736 421,907 -7,275 0.33% 2,841,997
2010-03-17 2010-03-15 6.599 429,182 -29,097 0.33% 2,832,002
2010-03-16 2010-03-12 6.461 458,279 -14,548 0.35% 2,961,001
2010-03-15 2010-03-11 6.269 472,827 -7,275 0.37% 2,963,998
2010-03-09 2010-03-05 5.843 480,102 +94,566 0.37% 2,805,002
2010-03-08 2010-03-04 5.691 385,536 -7,274 0.30% 2,194,199
2010-02-18 2010-02-12 5.086 392,810 +58,194 0.30% 1,997,998
2010-02-08 2010-02-04 4.921 334,616 +7,274 0.26% 1,646,799
2010-01-26 2010-01-22 5.114 327,342 -94,565 0.25% 1,674,000
2010-01-22 2010-01-20 5.499 421,907 +14,548 0.33% 2,319,997
2010-01-20 2010-01-18 5.774 407,359 -7,274 0.31% 2,352,000
2010-01-18 2010-01-14 5.829 414,633 +7,274 0.32% 2,416,799
2010-01-15 2010-01-13 5.760 407,359 -36,371 0.31% 2,346,400
2010-01-14 2010-01-12 5.719 443,730 +36,371 0.34% 2,537,598
2010-01-12 2010-01-08 5.705 407,359 -21,823 0.31% 2,324,000
2010-01-11 2010-01-07 5.636 429,182 +14,549 0.33% 2,419,001
2010-01-07 2010-01-05 5.746 414,633 +7,274 0.32% 2,382,599
2010-01-06 2010-01-04 5.774 407,359 +7,274 0.31% 2,352,000
2009-12-21 2009-12-17 4.949 400,085 -87,291 0.31% 1,980,002
2009-12-18 2009-12-16 4.908 487,376 -80,017 0.38% 2,391,901
2009-12-09 2009-12-07 4.880 567,393 -29,097 0.44% 2,769,001
2009-11-30 2009-11-26 4.715 596,490 -14,548 0.46% 2,812,601
2009-11-20 2009-11-18 4.647 611,038 +21,822 0.47% 2,839,198
2009-11-19 2009-11-17 4.152 589,216 +116,389 0.46% 2,446,202
2009-11-18 2009-11-16 5.293 472,827 -50,920 0.37% 2,502,498
2009-11-17 2009-11-13 4.949 523,747 -43,646 0.40% 2,591,999
2009-11-09 2009-11-05 3.794 567,393 -7,274 0.44% 2,152,801
2009-11-06 2009-11-04 3.849 574,667 +14,548 0.44% 2,212,000
2009-11-03 2009-10-30 3.739 560,119 +14,549 0.43% 2,094,402
2009-11-02 2009-10-29 3.574 545,570 +14,549 0.42% 1,950,000
2009-10-30 2009-10-28 3.739 531,021 +65,468 0.41% 1,985,598
2009-10-29 2009-10-27 3.904 465,553 +14,548 0.36% 1,817,600
2009-10-28 2009-10-23 4.042 451,005 +21,823 0.35% 1,822,802
2009-10-20 2009-10-16 3.918 429,182 -7,274 0.33% 1,681,501
2009-09-30 2009-09-28 3.134 436,456 +7,274 0.34% 1,368,000
2009-09-29 2009-09-25 3.162 429,182 -36,371 0.33% 1,357,001
2009-09-25 2009-09-23 3.272 465,553 -14,549 0.36% 1,523,200
2009-09-23 2009-09-21 3.162 480,102 -7,274 0.37% 1,518,001
2009-09-22 2009-09-18 3.176 487,376 +21,823 0.38% 1,547,700
2009-09-21 2009-09-17 3.052 465,553 +14,548 0.36% 1,420,800
2009-09-09 2009-09-07 3.093 451,005 +14,549 0.35% 1,395,001
2009-08-17 2009-08-13 3.203 436,456 -72,743 0.34% 1,398,000
2009-08-14 2009-08-12 3.093 509,199 -94,565 0.39% 1,575,001
2009-08-12 2009-08-10 3.231 603,764 -14,549 0.47% 1,950,499
2009-08-11 2009-08-07 3.244 618,313 +36,372 0.48% 2,006,001
2009-08-07 2009-08-05 3.341 581,941 -14,549 0.45% 1,943,999
2009-08-06 2009-08-04 3.368 596,490 +7,274 0.46% 2,009,000
2009-07-31 2009-07-29 3.024 589,216 +43,646 0.46% 1,782,001
2009-07-28 2009-07-24 3.162 545,570 +36,371 0.42% 1,725,000
2009-07-02 2009-06-29 2.956 509,199 -7,274 0.39% 1,505,001
2009-06-30 2009-06-26 2.887 516,473 -36,371 0.40% 1,491,000
2009-06-26 2009-06-24 2.942 552,844 +21,823 0.43% 1,626,399
2009-06-25 2009-06-23 2.804 531,021 +7,274 0.41% 1,489,199
2009-06-23 2009-06-19 2.942 523,747 -94,566 0.40% 1,540,799
2009-06-22 2009-06-18 3.024 618,313 -29,097 0.48% 1,870,001
2009-06-17 2009-06-15 3.093 647,410 +94,566 0.50% 2,002,501
2009-06-12 2009-06-10 3.231 552,844 +14,548 0.43% 1,785,999
2009-06-11 2009-06-09 3.299 538,296 -21,823 0.42% 1,776,001
2009-06-10 2009-06-08 3.506 560,119 -43,645 0.43% 1,963,502
2009-06-09 2009-06-05 3.437 603,764 -7,274 0.47% 2,074,999
2009-06-08 2009-06-04 3.478 611,038 +7,274 0.47% 2,125,199
2009-06-05 2009-06-03 3.437 603,764 -21,823 0.47% 2,074,999
2009-06-04 2009-06-02 3.258 625,587 -72,743 0.48% 2,038,200
2009-06-03 2009-06-01 3.079 698,330 -123,662 0.54% 2,150,401
2009-06-02 2009-05-29 2.997 821,992 -36,371 0.64% 2,463,400
2009-06-01 2009-05-27 3.093 858,363 +7,274 0.66% 2,654,998
2009-05-29 2009-05-26 3.011 851,089 -7,274 0.66% 2,562,299
2009-05-26 2009-05-22 2.928 858,363 -94,566 0.66% 2,513,399
2009-05-25 2009-05-21 2.997 952,929 +116,388 0.74% 2,855,800
2009-05-22 2009-05-20 2.694 836,541 +14,549 0.65% 2,254,001
2009-05-21 2009-05-19 2.694 821,992 +58,194 0.64% 2,214,800
2009-05-20 2009-05-18 2.681 763,798 -36,371 0.59% 2,047,500
2009-05-19 2009-05-15 2.626 800,169 -36,372 0.62% 2,100,999
2009-05-18 2009-05-14 2.612 836,541 +7,275 0.65% 2,185,001
2009-05-15 2009-05-13 2.598 829,266 +21,822 0.64% 2,154,599
2009-05-14 2009-05-12 2.571 807,444 -7,274 0.62% 2,075,701
2009-05-13 2009-05-11 2.763 814,718 +101,840 0.63% 2,251,200
2009-05-11 2009-05-07 2.653 712,878 +29,097 0.55% 1,891,400
2009-05-07 2009-05-05 2.612 683,781 +50,920 0.53% 1,786,000
2009-05-06 2009-05-04 2.598 632,861 +65,468 0.49% 1,644,299
2009-05-04 2009-04-29 2.584 567,393 -21,823 0.44% 1,466,400
2009-04-28 2009-04-24 2.612 589,216 +14,549 0.46% 1,539,001
2009-04-27 2009-04-23 2.612 574,667 +58,194 0.44% 1,501,000
2009-04-24 2009-04-22 2.543 516,473 -14,548 0.40% 1,313,500
2009-04-22 2009-04-20 2.681 531,021 +21,822 0.41% 1,423,499
2009-04-21 2009-04-17 2.681 509,199 -65,468 0.39% 1,365,001
2009-04-20 2009-04-16 2.639 574,667 +21,823 0.44% 1,516,800
2009-04-17 2009-04-15 2.681 552,844 +65,468 0.43% 1,481,999
2009-04-16 2009-04-14 2.543 487,376 +94,566 0.38% 1,239,500
2009-04-15 2009-04-09 2.406 392,810 +21,822 0.30% 944,999
2009-04-14 2009-04-08 2.488 370,988 -7,274 0.29% 923,101
2009-04-08 2009-04-06 2.474 378,262 +21,823 0.29% 936,000
2009-04-07 2009-04-03 2.571 356,439 +87,291 0.28% 916,300
2009-04-02 2009-03-31 2.529 269,148 +21,823 0.21% 680,800
2009-04-01 2009-03-30 2.543 247,325 -7,274 0.19% 629,000
2009-03-31 2009-03-27 2.708 254,599 -65,469 0.20% 689,499
2009-03-30 2009-03-26 2.791 320,068 +7,275 0.25% 893,201
2009-03-27 2009-03-25 2.763 312,793 +7,274 0.24% 864,299
2009-03-18 2009-03-16 2.777 305,519 -43,646 0.24% 848,399
2009-03-12 2009-03-10 2.749 349,165 +43,646 0.27% 960,001
2009-01-19 2009-01-15 2.956 305,519 -7,274 0.24% 902,999
2009-01-16 2009-01-14 3.162 312,793 -7,275 0.24% 988,998
2009-01-15 2009-01-13 2.887 320,068 -7,274 0.25% 924,001
2009-01-02 2008-12-29 3.134 327,342 +7,274 0.25% 1,026,000
2008-12-19 2008-12-17 3.244 320,068 +7,275 0.25% 1,038,401
2008-12-18 2008-12-16 3.272 312,793 -14,549 0.24% 1,023,398
2008-12-17 2008-12-15 3.258 327,342 +7,274 0.25% 1,066,500
2008-12-12 2008-12-10 3.148 320,068 -7,274 0.25% 1,007,601
2008-12-11 2008-12-09 3.299 327,342 -7,274 0.25% 1,080,000
2008-12-10 2008-12-08 2.887 334,616 +21,823 0.26% 965,999
2008-12-01 2008-11-27 2.736 312,793 +14,548 0.24% 855,699
2008-11-26 2008-11-24 2.598 298,245 -29,097 0.23% 774,900
2008-11-07 2008-11-05 2.914 327,342 +29,097 0.25% 954,000
2008-10-14 2008-10-10 3.244 298,245 +14,549 0.23% 967,600
2008-10-03 2008-09-30 3.849 283,696 -7,275 0.22% 1,091,998
2008-09-25 2008-09-23 4.399 290,971 -29,097 0.22% 1,280,001
2008-09-24 2008-09-22 4.124 320,068 -21,823 0.25% 1,320,001
2008-09-22 2008-09-18 3.162 341,891 +14,549 0.26% 1,081,001
2008-09-18 2008-09-16 3.437 327,342 +21,823 0.25% 1,125,000
2008-09-17 2008-09-12 3.849 305,519 -7,274 0.24% 1,175,999
2008-09-16 2008-09-11 3.918 312,793 -7,275 0.24% 1,225,498
2008-09-10 2008-09-08 4.193 320,068 -7,274 0.25% 1,342,001
2008-08-05 2008-08-01 5.733 327,342 +14,549 0.25% 1,876,500
2008-07-31 2008-07-29 5.691 312,793 +7,274 0.24% 1,780,197
2008-07-21 2008-07-17 6.461 305,519 -14,549 0.24% 1,973,999
2008-07-18 2008-07-16 6.461 320,068 -7,274 0.25% 2,068,002
2008-07-11 2008-07-09 5.774 327,342 +7,274 0.25% 1,890,000
2008-06-17 2008-06-13 6.461 320,068 +7,275 0.25% 2,068,002
2008-05-28 2008-05-26 6.874 312,793 +7,274 0.24% 2,149,997
2008-04-23 2008-04-21 6.764 305,519 +7,274 0.24% 2,066,399
2008-03-12 2008-03-10 7.011 298,245 -7,274 0.23% 2,091,000
2008-03-11 2008-03-07 7.148 305,519 -14,549 0.24% 2,183,998
2008-02-28 2008-02-26 7.891 320,068 -14,548 0.25% 2,525,602
2008-01-31 2008-01-29 6.942 334,616 -7,275 0.26% 2,322,998
2008-01-25 2008-01-23 6.186 341,891 -21,822 0.26% 2,115,003
2008-01-24 2008-01-22 5.911 363,713 +14,548 0.28% 2,149,998
2008-01-23 2008-01-21 6.681 349,165 +7,274 0.27% 2,332,801
2008-01-21 2008-01-17 6.420 341,891 -7,274 0.26% 2,194,903
2008-01-18 2008-01-16 6.585 349,165 -14,548 0.27% 2,299,201
2008-01-11 2008-01-09 6.805 363,713 +14,548 0.28% 2,474,998
2008-01-09 2008-01-07 6.887 349,165 -7,274 0.27% 2,404,801
2008-01-07 2008-01-03 6.901 356,439 -7,274 0.28% 2,459,799
2008-01-03 2007-12-31 6.736 363,713 +7,274 0.28% 2,449,998
2008-01-02 2007-12-27 6.667 356,439 +14,548 0.28% 2,376,499
2007-12-27 2007-12-20 6.750 341,891 +7,275 0.26% 2,307,703
2007-12-20 2007-12-18 6.750 334,616 +7,274 0.26% 2,258,598
2007-12-18 2007-12-14 6.874 327,342 +7,274 0.25% 2,250,000
2007-12-10 2007-12-06 7.465 320,068 +7,275 0.25% 2,389,202
2007-12-06 2007-12-04 7.272 312,793 -7,275 0.24% 2,274,697
2007-12-03 2007-11-29 6.956 320,068 +7,275 0.25% 2,226,402
2007-11-29 2007-11-27 6.874 312,793 +7,274 0.24% 2,149,997
2007-11-26 2007-11-22 6.874 305,519 +43,645 0.24% 2,099,999
2007-11-23 2007-11-21 7.025 261,874 +7,275 0.20% 1,839,603
2007-11-22 2007-11-20 6.832 254,599 -14,549 0.20% 1,739,498
2007-11-15 2007-11-13 7.258 269,148 -7,274 0.21% 1,953,601
2007-11-09 2007-11-07 7.423 276,422 -36,371 0.21% 2,051,999
2007-10-30 2007-10-26 7.423 312,793 -14,549 0.24% 2,321,996
2007-10-25 2007-10-23 7.327 327,342 +14,549 0.25% 2,398,500
2007-10-24 2007-10-22 7.217 312,793 +14,548 0.24% 2,257,497
2007-10-12 2007-10-10 8.001 298,245 -43,646 0.23% 2,386,200
2007-10-05 2007-10-03 7.561 341,891 +7,275 0.26% 2,585,003
2007-10-04 2007-10-02 8.111 334,616 +14,548 0.26% 2,713,998
2007-10-02 2007-09-27 7.327 320,068 -14,548 0.25% 2,345,202
2007-09-27 2007-09-24 7.547 334,616 +7,274 0.26% 2,525,398
2007-09-19 2007-09-17 6.681 327,342 +7,274 0.25% 2,187,000
2007-09-17 2007-09-13 6.805 320,068 -7,274 0.25% 2,178,002
2007-09-14 2007-09-12 6.901 327,342 +21,823 0.25% 2,259,000
2007-09-12 2007-09-10 6.736 305,519 +7,274 0.24% 2,057,999
2007-08-27 2007-08-23 7.258 298,245 -14,548 0.23% 2,164,800
2007-08-24 2007-08-22 6.887 312,793 -14,549 0.24% 2,154,297
2007-08-22 2007-08-20 6.736 327,342 +7,274 0.25% 2,205,000
2007-08-21 2007-08-17 6.076 320,068 -7,274 0.25% 1,944,802
2007-08-20 2007-08-16 6.654 327,342 +7,274 0.25% 2,178,000
2007-08-15 2007-08-13 7.011 320,068 +7,275 0.25% 2,244,002
2007-08-14 2007-08-10 6.832 312,793 +7,274 0.24% 2,137,097
2007-08-08 2007-08-06 6.736 305,519 +21,823 0.24% 2,057,999
2007-07-30 2007-07-26 7.602 283,696 -7,275 0.22% 2,156,697
2007-07-27 2007-07-25 7.822 290,971 +29,097 0.22% 2,276,003
2007-07-23 2007-07-19 7.066 261,874 -7,274 0.20% 1,850,403
2007-07-20 2007-07-18 7.286 269,148 -29,097 0.21% 1,961,001
2007-07-19 2007-07-17 7.080 298,245 +7,274 0.23% 2,111,500
2007-07-17 2007-07-13 7.341 290,971 +7,275 0.22% 2,136,002
2007-07-12 2007-07-10 7.148 283,696 -14,549 0.22% 2,027,997
2007-07-11 2007-07-09 7.561 298,245 -7,274 0.23% 2,255,000
2007-07-09 2007-07-05 6.049 305,519 +7,274 0.24% 1,847,999
2007-07-06 2007-07-04 5.870 298,245 +21,823 0.23% 1,750,700
2007-07-03 2007-06-28 5.444 276,422 +7,274 0.21% 1,504,799
2007-06-29 2007-06-27 5.361 269,148 +43,646 0.21% 1,443,001
2007-06-28 2007-06-26 5.458 225,502 -7,275 0.17% 1,230,699
2007-06-26 2007-06-22 5.485 232,777 0.18% 1,276,803

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top