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: UBS SECURITIES HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.450 1,950,849 +0 0.97% 4,779,580
2025-10-13 2025-10-09 2.480 1,950,849 +0 0.97% 4,838,106
2025-10-10 2025-10-08 2.430 1,950,849 -305,194 0.97% 4,740,563
2025-10-09 2025-10-06 2.530 2,256,043 +3,400 1.13% 5,707,789
2025-10-08 2025-10-03 2.550 2,252,643 -1,600 1.13% 5,744,240
2025-10-06 2025-10-02 2.610 2,254,243 +1,600 1.13% 5,883,574
2025-10-03 2025-09-30 2.570 2,252,643 +22,800 1.13% 5,789,293
2025-10-02 2025-09-29 2.530 2,229,843 -18,788 1.11% 5,641,503
2025-09-30 2025-09-26 2.440 2,248,631 +52,400 1.12% 5,486,660
2025-09-24 2025-09-22 2.440 2,196,231 -1,600 1.10% 5,358,804
2025-09-22 2025-09-18 2.500 2,197,831 -85,791 1.10% 5,494,578
2025-09-19 2025-09-17 2.430 2,283,622 +56,000 1.14% 5,549,201
2025-09-18 2025-09-16 2.440 2,227,622 +15,200 1.11% 5,435,398
2025-09-17 2025-09-15 2.460 2,212,422 +58,800 1.11% 5,442,558
2025-09-16 2025-09-12 2.510 2,153,622 +38,800 1.08% 5,405,591
2025-09-15 2025-09-11 2.520 2,114,822 +20,000 1.06% 5,329,351
2025-09-12 2025-09-10 2.480 2,094,822 +3,200 1.05% 5,195,159
2025-09-11 2025-09-09 2.470 2,091,622 +16,600 1.05% 5,166,306
2025-09-10 2025-09-08 2.530 2,075,022 +88,210 1.04% 5,249,806
2025-09-09 2025-09-05 2.480 1,986,812 +5,200 0.99% 4,927,294
2025-09-08 2025-09-04 2.450 1,981,612 +9,600 0.99% 4,854,949
2025-09-05 2025-09-03 2.460 1,972,012 +369,400 0.99% 4,851,150
2025-09-04 2025-09-02 2.500 1,602,612 +2,000 0.80% 4,006,530
2025-09-03 2025-09-01 2.580 1,600,612 -200 0.80% 4,129,579
2025-09-02 2025-08-29 2.540 1,600,812 -371,200 0.80% 4,066,062
2025-09-01 2025-08-28 2.530 1,972,012 +371,400 0.99% 4,989,190
2025-08-28 2025-08-26 2.690 1,600,612 -10,000 0.80% 4,305,646
2025-08-27 2025-08-25 2.630 1,610,612 +200 0.80% 4,235,910
2025-08-26 2025-08-22 2.630 1,610,412 -54,200 0.80% 4,235,384
2025-08-25 2025-08-21 2.700 1,664,612 -348,800 0.83% 4,494,452
2025-08-22 2025-08-20 2.630 2,013,412 -291,200 1.01% 5,295,274
2025-08-21 2025-08-19 2.660 2,304,612 -8,000 1.15% 6,130,268
2025-08-20 2025-08-18 2.680 2,312,612 -17,000 1.16% 6,197,800
2025-08-19 2025-08-15 2.650 2,329,612 +15,200 1.16% 6,173,472
2025-08-18 2025-08-14 2.610 2,314,412 +45,200 1.16% 6,040,615
2025-08-15 2025-08-13 2.680 2,269,212 +15,200 1.13% 6,081,488
2025-08-14 2025-08-12 2.700 2,254,012 +2,200 1.13% 6,085,832
2025-08-13 2025-08-11 2.700 2,251,812 +10,400 1.13% 6,079,892
2025-08-12 2025-08-08 2.690 2,241,412 +8,600 1.12% 6,029,398
2025-08-11 2025-08-07 2.670 2,232,812 +44,203 1.12% 5,961,608
2025-08-08 2025-08-06 2.660 2,188,609 +92,003 1.09% 5,821,700
2025-08-07 2025-08-05 2.660 2,096,606 +21,000 1.05% 5,576,972
2025-08-06 2025-08-04 2.660 2,075,606 +27,000 1.04% 5,521,112
2025-08-05 2025-08-01 2.660 2,048,606 -23,400 1.02% 5,449,292
2025-08-04 2025-07-31 2.620 2,072,006 -6,000 1.04% 5,428,656
2025-08-01 2025-07-30 2.720 2,078,006 +86,206 1.04% 5,652,176
2025-07-31 2025-07-29 2.720 1,991,800 +200,000 1.00% 5,417,696
2025-07-30 2025-07-28 2.780 1,791,800 +85,603 0.90% 4,981,204
2025-07-29 2025-07-25 2.880 1,706,197 -8,800 0.85% 4,913,847
2025-07-28 2025-07-24 2.950 1,714,997 +59,800 0.86% 5,059,241
2025-07-25 2025-07-23 2.920 1,655,197 -318,593 0.83% 4,833,175
2025-07-24 2025-07-22 2.940 1,973,790 +193,000 0.99% 5,802,943
2025-07-23 2025-07-21 2.970 1,780,790 -325,200 0.89% 5,288,946
2025-07-22 2025-07-18 2.860 2,105,990 +60,800 1.05% 6,023,131
2025-07-21 2025-07-17 2.860 2,045,190 +59,400 1.02% 5,849,243
2025-07-18 2025-07-16 2.800 1,985,790 +331,215 0.99% 5,560,212
2025-07-17 2025-07-15 2.770 1,654,575 +18,200 0.83% 4,583,173
2025-07-16 2025-07-14 3.070 1,636,375 +6,013 0.82% 5,023,671
2025-07-15 2025-07-11 3.090 1,630,362 -179,600 0.81% 5,037,819
2025-07-14 2025-07-10 2.930 1,809,962 -28,597 0.90% 5,303,189
2025-07-11 2025-07-09 2.780 1,838,559 +227,203 0.92% 5,111,194
2025-07-10 2025-07-08 2.750 1,611,356 -10,000 0.81% 4,431,229
2025-07-09 2025-07-07 2.810 1,621,356 +34,604 0.81% 4,556,010
2025-07-08 2025-07-04 2.810 1,586,752 +22,200 0.79% 4,458,773
2025-07-07 2025-07-03 2.800 1,564,552 -237,400 0.78% 4,380,746
2025-07-04 2025-07-02 2.690 1,801,952 +248,800 0.90% 4,847,251
2025-07-03 2025-06-30 2.570 1,553,152 -244,595 0.78% 3,991,601
2025-07-02 2025-06-27 2.470 1,797,747 -28,793 0.90% 4,440,435
2025-06-30 2025-06-26 2.440 1,826,540 -32,397 0.91% 4,456,758
2025-06-27 2025-06-25 2.450 1,858,937 +7,019 0.93% 4,554,396
2025-06-26 2025-06-24 2.450 1,851,918 +25,410 0.93% 4,537,199
2025-06-25 2025-06-23 2.380 1,826,508 +17,200 0.91% 4,347,089
2025-06-24 2025-06-20 2.310 1,809,308 +17,452 0.90% 4,179,501
2025-06-23 2025-06-19 2.310 1,791,856 -4,195 0.90% 4,139,187
2025-06-20 2025-06-18 2.400 1,796,051 +25,812 0.90% 4,310,522
2025-06-19 2025-06-17 2.480 1,770,239 +214,600 0.88% 4,390,193
2025-06-18 2025-06-16 2.400 1,555,639 +76,736 0.78% 3,733,534
2025-06-17 2025-06-13 2.370 1,478,903 -7,709 0.74% 3,505,000
2025-06-16 2025-06-12 2.280 1,486,612 +2,003 0.74% 3,389,475
2025-06-13 2025-06-11 2.270 1,484,609 -348,178 0.74% 3,370,062
2025-06-12 2025-06-10 2.270 1,832,787 -297,000 0.92% 4,160,426
2025-06-11 2025-06-09 2.360 2,129,787 +38,000 1.06% 5,026,297
2025-06-10 2025-06-06 2.330 2,091,787 -11,194 1.05% 4,873,864
2025-06-09 2025-06-05 2.340 2,102,981 +216,400 1.05% 4,920,976
2025-06-06 2025-06-04 2.360 1,886,581 +32,252 0.94% 4,452,331
2025-06-05 2025-06-03 2.300 1,854,329 -56,200 0.93% 4,264,957
2025-06-04 2025-06-02 2.260 1,910,529 -367,021 0.95% 4,317,796
2025-06-03 2025-05-30 2.250 2,277,550 +21,804 1.14% 5,124,488
2025-06-02 2025-05-29 2.250 2,255,746 +1,576,981 1.13% 5,075,428
2025-05-30 2025-05-28 2.230 678,765 +21,444 0.34% 1,513,646
2025-05-29 2025-05-27 2.160 657,321 +21,396 0.33% 1,419,813
2025-05-28 2025-05-26 2.190 635,925 +47,396 0.32% 1,392,676
2025-05-27 2025-05-23 2.060 588,529 +53,437 0.29% 1,212,370
2025-05-26 2025-05-22 2.060 535,092 +17,595 0.27% 1,102,290
2025-05-23 2025-05-21 2.160 517,497 +43,192 0.26% 1,117,794
2025-05-22 2025-05-20 2.190 474,305 +6,000 0.24% 1,038,728
2025-05-20 2025-05-16 2.150 468,305 -13,200 0.23% 1,006,856
2025-05-19 2025-05-15 2.070 481,505 +17,000 0.24% 996,715
2025-05-16 2025-05-14 2.020 464,505 -35,591 0.23% 938,300
2025-05-15 2025-05-13 2.050 500,096 -23,600 0.25% 1,025,197
2025-05-14 2025-05-12 2.040 523,696 +26,800 0.26% 1,068,340
2025-05-13 2025-05-09 2.000 496,896 +49,400 0.25% 993,792
2025-05-12 2025-05-08 1.990 447,496 -56,000 0.22% 890,517
2025-05-09 2025-05-07 1.970 503,496 +68,400 0.25% 991,887
2025-05-08 2025-05-06 2.070 435,096 +14,977 0.22% 900,649
2025-05-07 2025-05-02 1.830 420,119 +24,196 0.21% 768,818
2025-05-06 2025-04-30 1.790 395,923 +29,192 0.20% 708,702
2025-05-02 2025-04-29 1.780 366,731 +33,392 0.18% 652,781
2025-04-30 2025-04-28 1.800 333,339 +17,400 0.17% 600,010
2025-04-29 2025-04-25 1.890 315,939 +6,600 0.16% 597,125
2025-04-28 2025-04-24 1.880 309,339 +20,796 0.15% 581,557
2025-04-25 2025-04-23 1.870 288,543 -82,804 0.14% 539,575
2025-04-24 2025-04-22 2.070 371,347 -400 0.19% 768,688
2025-04-23 2025-04-17 1.700 371,747 -17,400 0.19% 631,970
2025-04-22 2025-04-16 1.670 389,147 -4,800 0.19% 649,875
2025-04-17 2025-04-15 1.700 393,947 -1,200 0.20% 669,710
2025-04-16 2025-04-14 1.710 395,147 -2,000 0.20% 675,701
2025-04-15 2025-04-11 1.680 397,147 -4,200 0.20% 667,207
2025-04-11 2025-04-09 1.670 401,347 +26,000 0.20% 670,249
2025-04-10 2025-04-08 1.650 375,347 +14,400 0.19% 619,323
2025-04-09 2025-04-07 1.580 360,947 -15,000 0.18% 570,296
2025-04-08 2025-04-03 1.830 375,947 +31,600 0.19% 687,983
2025-04-07 2025-04-02 1.810 344,347 +12,400 0.17% 623,268
2025-04-03 2025-04-01 1.810 331,947 +17,800 0.17% 600,824
2025-04-02 2025-03-31 1.800 314,147 +9,600 0.16% 565,465
2025-04-01 2025-03-28 1.860 304,547 +12,600 0.15% 566,457
2025-03-31 2025-03-27 1.920 291,947 +13,200 0.15% 560,538
2025-03-28 2025-03-26 1.910 278,747 +18,600 0.14% 532,407
2025-03-24 2025-03-20 2.000 260,147 +1,000 0.13% 520,294
2025-03-21 2025-03-19 1.990 259,147 +3,000 0.13% 515,703
2025-03-20 2025-03-18 2.010 256,147 +1,200 0.13% 514,855
2025-02-11 2025-02-07 1.740 254,947 -5,800 0.13% 443,608
2025-02-10 2025-02-06 1.720 260,747 -8,000 0.13% 448,485
2025-02-07 2025-02-05 1.700 268,747 -7,600 0.13% 456,870
2025-02-04 2025-01-28 1.660 276,347 +1,190 0.14% 458,736
2025-02-03 2025-01-24 1.650 275,157 -4,200 0.14% 454,009
2025-01-24 2025-01-22 1.680 279,357 -46,200 0.14% 469,320
2025-01-17 2025-01-15 1.700 325,557 -2,800 0.16% 553,447
2025-01-15 2025-01-13 1.720 328,357 -24,600 0.16% 564,774
2025-01-14 2025-01-10 1.730 352,957 -200 0.18% 610,616
2025-01-10 2025-01-08 1.800 353,157 +10,000 0.18% 635,683
2025-01-09 2025-01-07 1.780 343,157 -1,600 0.17% 610,819
2025-01-08 2025-01-06 1.830 344,757 +800 0.17% 630,905
2025-01-07 2025-01-03 1.750 343,957 +2,000 0.17% 601,925
2025-01-06 2025-01-02 1.790 341,957 -200 0.17% 612,103
2025-01-03 2024-12-31 1.850 342,157 +17,000 0.17% 632,990
2024-12-27 2024-12-20 2.000 325,157 -400 0.16% 650,314
2024-12-20 2024-12-18 2.020 325,557 +400 0.16% 657,625
2024-12-19 2024-12-17 2.020 325,157 -33,608 0.16% 656,817
2024-12-18 2024-12-16 2.080 358,765 +5,592 0.18% 746,231
2024-12-17 2024-12-13 2.100 353,173 +17,592 0.18% 741,663
2024-12-16 2024-12-12 2.150 335,581 -97,800 0.17% 721,499
2024-12-13 2024-12-11 2.150 433,381 +3,192 0.22% 931,769
2024-12-12 2024-12-10 2.120 430,189 -608 0.21% 912,001
2024-12-11 2024-12-09 2.150 430,797 +9,207 0.22% 926,214
2024-12-10 2024-12-06 2.080 421,590 +8,200 0.21% 876,907
2024-12-09 2024-12-05 2.070 413,390 +2,200 0.21% 855,717
2024-12-06 2024-12-04 2.100 411,190 -8,000 0.21% 863,499
2024-12-05 2024-12-03 2.200 419,190 -15,800 0.21% 922,218
2024-12-04 2024-12-02 2.170 434,990 -9,400 0.22% 943,928
2024-12-02 2024-11-28 2.080 444,390 +11,000 0.22% 924,331
2024-11-28 2024-11-26 2.020 433,390 +5,400 0.22% 875,448
2024-11-25 2024-11-21 2.120 427,990 -4,800 0.21% 907,339
2024-11-22 2024-11-20 2.150 432,790 +6,000 0.22% 930,498
2024-11-20 2024-11-18 2.120 426,790 +36,600 0.21% 904,795
2024-11-19 2024-11-15 2.140 390,190 +5,600 0.19% 835,007
2024-11-15 2024-11-13 2.300 384,590 +49,000 0.19% 884,557
2024-11-14 2024-11-12 2.360 335,590 -23,600 0.17% 791,992
2024-11-13 2024-11-11 2.570 359,190 -33,000 0.18% 923,118
2024-11-12 2024-11-08 2.460 392,190 +13,400 0.20% 964,787
2024-11-11 2024-11-07 2.430 378,790 +68,000 0.19% 920,460
2024-11-08 2024-11-06 2.350 310,790 -326,000 0.16% 730,356
2024-11-07 2024-11-05 2.330 636,790 +127,800 0.32% 1,483,721
2024-11-06 2024-11-04 2.240 508,990 +72,200 0.25% 1,140,138
2024-11-05 2024-11-01 2.250 436,790 +131,600 0.22% 982,778
2024-11-04 2024-10-31 2.400 305,190 -265,800 0.15% 732,456
2024-11-01 2024-10-30 2.400 570,990 +152,000 0.29% 1,370,376
2024-10-31 2024-10-29 2.290 418,990 +113,800 0.21% 959,487
2024-10-30 2024-10-28 2.420 305,190 -337,800 0.15% 738,560
2024-10-29 2024-10-25 2.140 642,990 +86,400 0.32% 1,375,999
2024-10-28 2024-10-24 2.180 556,590 +78,800 0.28% 1,213,366
2024-10-25 2024-10-23 2.300 477,790 +45,600 0.24% 1,098,917
2024-10-24 2024-10-22 2.090 432,190 -18,000 0.22% 903,277
2024-10-23 2024-10-21 2.210 450,190 +18,000 0.22% 994,920
2024-10-16 2024-10-14 1.940 432,190 +200 0.22% 838,449
2024-10-10 2024-10-08 1.990 431,990 +1,000 0.22% 859,660
2024-10-09 2024-10-07 2.400 430,990 +2,200 0.22% 1,034,376
2024-10-08 2024-10-04 1.940 428,790 -19,000 0.21% 831,853
2024-10-03 2024-09-30 1.810 447,790 +12,000 0.22% 810,500
2024-10-02 2024-09-27 1.650 435,790 +18,000 0.22% 719,054
2024-09-30 2024-09-26 1.550 417,790 +40,600 0.21% 647,574
2024-09-27 2024-09-25 1.490 377,190 +21,000 0.19% 562,013
2024-09-26 2024-09-24 1.600 356,190 -455,200 0.18% 569,904
2024-09-25 2024-09-23 1.410 811,390 +5,200 0.41% 1,144,060
2024-09-24 2024-09-20 1.420 806,190 +3,400 0.40% 1,144,790
2024-09-23 2024-09-19 1.410 802,790 +8,800 0.40% 1,131,934
2024-09-17 2024-09-13 1.400 793,990 +3,200 0.40% 1,111,586
2024-09-16 2024-09-12 1.400 790,790 +10,400 0.40% 1,107,106
2024-09-13 2024-09-11 1.400 780,390 +600 0.39% 1,092,546
2024-09-12 2024-09-10 1.400 779,790 +5,800 0.39% 1,091,706
2024-09-11 2024-09-09 1.420 773,990 +7,000 0.39% 1,099,066
2024-09-09 2024-09-04 1.430 766,990 +800 0.38% 1,096,796
2024-09-05 2024-09-03 1.420 766,190 +11,800 0.38% 1,087,990
2024-09-04 2024-09-02 1.440 754,390 +2,200 0.38% 1,086,322
2024-09-03 2024-08-30 1.440 752,190 +6,400 0.38% 1,083,154
2024-09-02 2024-08-29 1.450 745,790 +2,200 0.37% 1,081,396
2024-08-30 2024-08-28 1.430 743,590 +5,200 0.37% 1,063,334
2024-08-29 2024-08-27 1.410 738,390 +7,600 0.37% 1,041,130
2024-08-28 2024-08-26 1.440 730,790 +1,600 0.37% 1,052,338
2024-08-27 2024-08-23 1.430 729,190 +3,000 0.36% 1,042,742
2024-08-26 2024-08-22 1.440 726,190 +13,200 0.36% 1,045,714
2024-08-23 2024-08-21 1.430 712,990 +46,000 0.36% 1,019,576
2024-08-22 2024-08-20 1.480 666,990 +34,800 0.33% 987,145
2024-08-21 2024-08-19 1.530 632,190 +36,800 0.32% 967,251
2024-08-20 2024-08-16 1.520 595,390 +67,400 0.30% 904,993
2024-08-19 2024-08-15 1.570 527,990 +63,400 0.26% 828,944
2024-08-14 2024-08-12 1.830 464,590 -426,600 0.23% 850,200
2024-08-13 2024-08-09 1.510 891,190 +381,479 0.45% 1,345,697
2024-08-07 2024-08-05 1.470 509,711 -68,975 0.25% 749,275
2024-06-27 2024-06-25 1.580 578,686 -7,400 0.29% 914,324
2024-06-26 2024-06-24 1.580 586,086 -1,000 0.29% 926,016
2024-06-25 2024-06-21 1.610 587,086 -600 0.29% 945,208
2024-06-24 2024-06-20 1.610 587,686 -200 0.29% 946,174
2024-06-21 2024-06-19 1.620 587,886 -400 0.29% 952,375
2024-06-20 2024-06-18 1.620 588,286 -200 0.29% 953,023
2024-06-19 2024-06-17 1.620 588,486 +200 0.29% 953,347
2024-06-18 2024-06-14 1.590 588,286 -600 0.29% 935,375
2024-06-17 2024-06-13 1.600 588,886 -1,000 0.29% 942,218
2024-06-12 2024-06-07 1.650 589,886 +200 0.29% 973,312
2024-06-11 2024-06-06 1.620 589,686 -600 0.29% 955,291
2024-06-05 2024-06-03 1.740 590,286 +200 0.29% 1,027,098
2024-06-04 2024-05-31 1.750 590,086 +200 0.29% 1,032,650
2024-06-03 2024-05-30 1.770 589,886 +400 0.29% 1,044,098
2024-05-31 2024-05-29 1.770 589,486 +1,600 0.29% 1,043,390
2024-05-29 2024-05-27 1.800 587,886 -200 0.29% 1,058,195
2024-05-27 2024-05-23 1.870 588,086 -400 0.29% 1,099,721
2024-05-24 2024-05-22 1.850 588,486 +5,200 0.29% 1,088,699
2024-05-23 2024-05-21 1.770 583,286 +200 0.29% 1,032,416
2024-05-22 2024-05-20 1.820 583,086 -1,200 0.29% 1,061,217
2024-05-21 2024-05-17 1.800 584,286 +9,200 0.29% 1,051,715
2024-05-20 2024-05-16 1.790 575,086 +13,800 0.29% 1,029,404
2024-05-17 2024-05-14 1.800 561,286 +14,400 0.28% 1,010,315
2024-05-16 2024-05-13 1.770 546,886 +28,400 0.27% 967,988
2024-05-14 2024-05-10 1.770 518,486 +4,600 0.26% 917,720
2024-05-10 2024-05-08 1.710 513,886 +9,800 0.26% 878,745
2024-05-09 2024-05-07 1.760 504,086 +9,200 0.25% 887,191
2024-05-08 2024-05-06 1.790 494,886 +9,600 0.25% 885,846
2024-05-07 2024-05-03 1.860 485,286 +200 0.24% 902,632
2024-05-03 2024-04-30 1.750 485,086 +3,400 0.24% 848,900
2024-05-02 2024-04-29 1.770 481,686 +13,800 0.24% 852,584
2024-04-30 2024-04-26 1.760 467,886 +21,600 0.23% 823,479
2024-04-29 2024-04-25 1.730 446,286 +3,000 0.22% 772,075
2024-04-26 2024-04-24 1.720 443,286 -600 0.22% 762,452
2024-04-25 2024-04-23 1.720 443,886 -200 0.22% 763,484
2024-04-05 2024-04-02 1.700 444,086 -400 0.22% 754,946
2024-04-03 2024-03-28 1.720 444,486 +200 0.22% 764,516
2024-03-27 2024-03-25 1.700 444,286 +400 0.22% 755,286
2024-03-22 2024-03-20 1.750 443,886 -399,879 0.22% 776,800
2024-03-21 2024-03-19 1.700 843,765 +2,600 0.42% 1,434,400
2024-03-20 2024-03-18 1.740 841,165 -4,200 0.42% 1,463,627
2024-03-19 2024-03-15 1.820 845,365 +4,200 0.42% 1,538,564
2024-03-15 2024-03-13 1.610 841,165 +600 0.42% 1,354,276
2024-03-14 2024-03-12 1.650 840,565 +200 0.42% 1,386,932
2024-03-11 2024-03-07 1.640 840,365 -1,000 0.42% 1,378,199
2024-03-08 2024-03-06 1.660 841,365 -96,400 0.42% 1,396,666
2024-03-06 2024-03-04 1.630 937,765 -1,800 0.47% 1,528,557
2024-03-01 2024-02-28 1.650 939,565 -800 0.47% 1,550,282
2024-02-29 2024-02-27 1.700 940,365 +400 0.47% 1,598,620
2024-02-28 2024-02-26 1.710 939,965 +800 0.47% 1,607,340
2024-02-27 2024-02-23 1.650 939,165 +7,800 0.47% 1,549,622
2024-02-20 2024-02-16 1.590 931,365 -400 0.47% 1,480,870
2024-02-16 2024-02-14 1.610 931,765 +1,000 0.47% 1,500,142
2024-02-08 2024-02-06 1.650 930,765 -200 0.47% 1,535,762
2024-02-07 2024-02-05 1.590 930,965 +1,200 0.47% 1,480,234
2024-02-06 2024-02-02 1.610 929,765 +1,400 0.46% 1,496,922
2024-01-30 2024-01-26 1.780 928,365 -200 0.46% 1,652,490
2024-01-22 2024-01-18 1.670 928,565 -200 0.46% 1,550,704
2024-01-18 2024-01-16 1.750 928,765 -1,200 0.46% 1,625,339
2024-01-17 2024-01-15 1.790 929,965 -400 0.46% 1,664,637
2024-01-16 2024-01-12 1.800 930,365 -4,600 0.46% 1,674,657
2024-01-10 2024-01-08 1.760 934,965 +800 0.47% 1,645,538
2024-01-08 2024-01-04 1.780 934,165 -400 0.47% 1,662,814
2024-01-04 2024-01-02 1.810 934,565 -200 0.47% 1,691,563
2024-01-03 2023-12-29 1.760 934,765 -200 0.47% 1,645,186
2024-01-02 2023-12-28 1.740 934,965 +3,200 0.47% 1,626,839
2023-12-28 2023-12-22 1.650 931,765 +200 0.47% 1,537,412
2023-12-27 2023-12-21 1.670 931,565 +200 0.47% 1,555,714
2023-12-06 2023-12-04 1.820 931,365 -2,600 0.47% 1,695,084
2023-12-05 2023-12-01 1.820 933,965 +200 0.47% 1,699,816
2023-12-04 2023-11-30 1.840 933,765 +4,600 0.47% 1,718,128
2023-11-27 2023-11-23 1.880 929,165 +100,000 0.46% 1,746,830
2023-11-24 2023-11-22 1.840 829,165 +99,200 0.41% 1,525,664
2023-11-02 2023-10-31 1.790 729,965 -200 0.36% 1,306,637
2023-10-26 2023-10-24 1.710 730,165 -600 0.36% 1,248,582
2023-10-25 2023-10-20 1.680 730,765 -3,000 0.37% 1,227,685
2023-10-18 2023-10-16 1.790 733,765 +200 0.37% 1,313,439
2023-10-17 2023-10-13 1.800 733,565 +2,000 0.37% 1,320,417
2023-10-10 2023-10-06 1.730 731,565 -200 0.37% 1,265,607
2023-09-28 2023-09-26 1.850 731,765 -200 0.37% 1,353,765
2023-09-19 2023-09-15 1.890 731,965 +200 0.37% 1,383,414
2023-09-06 2023-09-04 2.000 731,765 +400 0.37% 1,463,530
2023-09-04 2023-08-30 2.000 731,365 +19,600 0.37% 1,462,730
2023-08-18 2023-08-16 2.160 711,765 -200 0.36% 1,537,412
2023-08-17 2023-08-15 2.180 711,965 -600 0.36% 1,552,084
2023-08-15 2023-08-11 2.250 712,565 -600 0.36% 1,603,271
2023-08-14 2023-08-10 2.310 713,165 +100,000 0.36% 1,647,411
2023-08-10 2023-08-08 2.300 613,165 +200 0.31% 1,410,280
2023-08-02 2023-07-31 2.340 612,965 +200 0.31% 1,434,338
2023-07-31 2023-07-27 2.320 612,765 +200 0.31% 1,421,615
2023-07-27 2023-07-25 2.260 612,565 +200 0.31% 1,384,397
2023-07-24 2023-07-20 2.230 612,365 +200 0.31% 1,365,574
2023-07-18 2023-07-13 2.300 612,165 +400 0.31% 1,407,980
2023-07-11 2023-07-07 2.220 611,765 +400 0.31% 1,358,118
2023-07-06 2023-07-04 2.260 611,365 +10,200 0.31% 1,381,685
2023-01-17 2023-01-13 2.510 601,165 -400 0.30% 1,508,924
2022-11-01 2022-10-28 2.120 601,565 -1,000 0.30% 1,275,318
2022-10-19 2022-10-17 2.380 602,565 +20,000 0.30% 1,434,105
2022-10-12 2022-10-10 2.390 582,565 +600 0.29% 1,392,330
2022-08-30 2022-08-26 2.790 581,965 +1,800 0.29% 1,623,682
2022-08-26 2022-08-24 2.810 580,165 +2,400 0.29% 1,630,264
2022-08-25 2022-08-23 2.820 577,765 +600 0.29% 1,629,297
2022-08-19 2022-08-17 2.800 577,165 +800 0.29% 1,616,062
2022-08-18 2022-08-16 2.780 576,365 +3,600 0.29% 1,602,295
2022-08-09 2022-08-05 2.960 572,765 +400 0.29% 1,695,384
2022-07-19 2022-07-15 2.815 572,365 +23,874 0.29% 1,610,949
2022-05-30 2022-05-26 2.753 548,491 +977 0.28% 1,510,073
2022-05-27 2022-05-25 2.774 547,514 +1,173 0.28% 1,518,590
2022-05-25 2022-05-23 2.794 546,341 +2,736 0.28% 1,526,520
2022-05-24 2022-05-20 2.794 543,605 +3,322 0.28% 1,518,876
2022-05-23 2022-05-19 2.774 540,283 +1,368 0.28% 1,498,534
2022-04-25 2022-04-21 3.244 538,915 +2,149 0.28% 1,748,460
2022-04-21 2022-04-19 3.275 536,766 +1,759 0.27% 1,757,968
2022-04-19 2022-04-13 3.275 535,007 +586 0.27% 1,752,208
2022-04-13 2022-04-11 3.275 534,421 -586 0.27% 1,750,288
2022-04-01 2022-03-30 3.357 535,007 +5,276 0.27% 1,796,013
2022-03-28 2022-03-24 3.388 529,731 +6,449 0.27% 1,794,566
2022-03-25 2022-03-23 3.388 523,282 +4,690 0.27% 1,772,719
2022-03-23 2022-03-21 3.377 518,592 +3,322 0.27% 1,751,523
2022-03-22 2022-03-18 3.306 515,270 +11,920 0.26% 1,703,388
2022-03-21 2022-03-17 3.377 503,350 +391 0.26% 1,700,044
2022-03-15 2022-03-11 3.500 502,959 +977 0.26% 1,760,495
2022-03-14 2022-03-10 3.562 501,982 +6,253 0.26% 1,787,901
2022-02-28 2022-02-24 3.695 495,729 -586 0.25% 1,831,587
2022-02-22 2022-02-18 3.818 496,315 +1,954 0.25% 1,894,708
2022-02-21 2022-02-17 3.838 494,361 +3,713 0.25% 1,897,368
2022-02-18 2022-02-16 3.797 490,648 +195 0.25% 1,863,031
2022-02-17 2022-02-15 3.756 490,453 +1,368 0.25% 1,842,212
2022-02-16 2022-02-14 3.777 489,085 +1,368 0.25% 1,847,085
2022-02-15 2022-02-11 3.777 487,717 +1,954 0.25% 1,841,918
2022-02-14 2022-02-10 3.807 485,763 +1,759 0.25% 1,849,454
2022-02-11 2022-02-09 3.797 484,004 +781 0.25% 1,837,803
2022-02-09 2022-02-07 3.715 483,223 +98 0.25% 1,795,272
2022-01-24 2022-01-20 3.807 483,125 +977 0.25% 1,839,410
2022-01-14 2022-01-12 3.797 482,148 -10,748 0.25% 1,830,756
2022-01-07 2022-01-05 3.828 492,896 +1,417 0.25% 1,886,701
2021-12-17 2021-12-15 3.654 491,479 -391 0.25% 1,795,764
2021-11-15 2021-11-11 3.603 491,870 +1,368 0.25% 1,772,022
2021-11-02 2021-10-29 3.633 490,502 -1,563 0.25% 1,782,154
2021-06-30 2021-06-28 4.673 492,065 +14,624 0.25% 2,299,350
2021-06-07 2021-06-03 4.757 477,441 -6,636 0.25% 2,271,304
2021-06-01 2021-05-28 4.799 484,077 -79,445 0.26% 2,323,297
2021-05-31 2021-05-27 4.599 563,522 +70,344 0.30% 2,591,650
2021-05-21 2021-05-18 5.000 493,178 -95 0.26% 2,465,818
2021-04-12 2021-04-08 5.654 493,273 +1,327 0.26% 2,788,888
2021-04-08 2021-04-01 5.654 491,946 -189 0.26% 2,781,385
2021-04-01 2021-03-30 5.633 492,135 +14,789 0.26% 2,772,072
2021-03-29 2021-03-25 5.685 477,346 -2,086 0.25% 2,713,945
2021-03-05 2021-03-03 6.361 479,432 +2,086 0.25% 3,049,462
2021-02-10 2021-02-08 5.485 477,346 +758 0.25% 2,618,277
2021-02-05 2021-02-03 5.538 476,588 -758 0.25% 2,639,255
2021-02-02 2021-01-29 5.221 477,346 +1,327 0.25% 2,492,398
2021-01-29 2021-01-27 5.738 476,019 -1,327 0.25% 2,731,506
2021-01-26 2021-01-22 6.023 477,346 +1,137 0.25% 2,875,069
2021-01-25 2021-01-21 6.076 476,209 -1,137 0.25% 2,893,337
2020-12-18 2020-12-16 5.717 477,346 +6,636 0.25% 2,729,050
2020-11-18 2020-11-16 5.738 470,710 -16,685 0.25% 2,701,041
2020-11-17 2020-11-13 5.802 487,395 +16,685 0.26% 2,827,631
2020-10-23 2020-10-21 6.572 470,710 -16,685 0.25% 3,093,288
2020-10-22 2020-10-20 6.677 487,395 +3,033 0.26% 3,254,346
2020-09-28 2020-09-24 5.369 484,362 -189 0.26% 2,600,559
2020-08-28 2020-08-26 5.485 484,551 -1,341,270 0.26% 2,657,797
2020-08-27 2020-08-25 5.095 1,825,821 -264,689 0.96% 9,302,170
2020-08-26 2020-08-24 5.211 2,090,510 -152,443 1.10% 10,893,266
2020-08-25 2020-08-21 5.221 2,242,953 -166,095 1.18% 11,711,278
2020-07-30 2020-07-28 5.105 2,409,048 -22,752 1.27% 12,298,998
2020-07-29 2020-07-27 5.095 2,431,800 +22,752 1.28% 12,389,504
2020-07-22 2020-07-20 5.548 2,409,048 +94,061 1.27% 13,366,374
2020-06-11 2020-06-09 6.006 2,314,987 -28,256 1.26% 13,904,345
2020-05-22 2020-05-20 6.170 2,343,243 -367 1.28% 14,457,199
2020-05-20 2020-05-18 6.388 2,343,610 +367 1.28% 14,970,398
2020-05-18 2020-05-14 6.115 2,343,243 -113,755 1.28% 14,329,485
2020-05-15 2020-05-13 6.126 2,456,998 +79,078 1.34% 15,051,906
2020-05-13 2020-05-11 6.104 2,377,920 +734 1.30% 14,515,622
2020-05-06 2020-05-04 6.061 2,377,186 +1,285 1.29% 14,407,491
2020-04-29 2020-04-27 6.290 2,375,901 +2,752 1.29% 14,943,576
2020-04-27 2020-04-23 6.279 2,373,149 +917 1.29% 14,900,398
2020-04-24 2020-04-22 6.257 2,372,232 +10,642 1.29% 14,842,923
2020-04-23 2020-04-21 6.399 2,361,590 +7,155 1.29% 15,110,993
2020-04-22 2020-04-20 6.519 2,354,435 +10,642 1.28% 15,347,522
2020-04-21 2020-04-17 6.279 2,343,793 -116,691 1.28% 14,716,079
2020-04-20 2020-04-16 6.115 2,460,484 +1,101 1.34% 15,046,441
2020-04-17 2020-04-15 6.050 2,459,383 +11,009 1.34% 14,878,856
2020-04-16 2020-04-14 6.039 2,448,374 +10,458 1.33% 14,785,565
2020-04-15 2020-04-09 6.181 2,437,916 +45,318 1.33% 15,067,881
2020-04-14 2020-04-08 5.941 2,392,598 +2,202 1.30% 14,214,010
2020-04-09 2020-04-07 6.006 2,390,396 +41,649 1.30% 14,357,269
2020-04-08 2020-04-06 5.821 2,348,747 +4,954 1.28% 13,671,869
2020-04-02 2020-03-31 5.821 2,343,793 -3,853 1.28% 13,643,032
2020-03-31 2020-03-27 5.865 2,347,646 +3,853 1.28% 13,767,823
2020-03-24 2020-03-20 5.952 2,343,793 -22,751 1.28% 13,949,617
2020-03-20 2020-03-18 5.810 2,366,544 -26,604 1.29% 13,749,667
2020-03-18 2020-03-16 6.344 2,393,148 -19,265 1.30% 15,182,487
2020-03-16 2020-03-12 7.074 2,412,413 -2,936 1.31% 17,066,590
2020-03-13 2020-03-11 7.238 2,415,349 +2,936 1.32% 17,482,292
2020-03-11 2020-03-09 7.282 2,412,413 -80,730 1.31% 17,566,228
2020-03-09 2020-03-05 7.293 2,493,143 +6,239 1.36% 18,181,248
2020-03-05 2020-03-03 7.380 2,486,904 +5,504 1.35% 18,352,620
2020-02-28 2020-02-26 6.726 2,481,400 -141,460 1.35% 16,689,077
2020-02-27 2020-02-25 6.671 2,622,860 -35,595 1.43% 17,497,537
2020-02-26 2020-02-24 6.638 2,658,455 +13,394 1.45% 17,648,061
2020-02-25 2020-02-21 6.628 2,645,061 +118,893 1.44% 17,530,313
2020-02-24 2020-02-20 6.944 2,526,168 +7,706 1.38% 17,540,907
2020-02-21 2020-02-19 6.791 2,518,462 +4,587 1.37% 17,103,061
2020-02-13 2020-02-11 6.835 2,513,875 -3,303 1.37% 17,181,521
2020-02-11 2020-02-07 7.173 2,517,178 +3,303 1.37% 18,054,697
2020-02-10 2020-02-06 6.617 2,513,875 -151,185 1.37% 16,633,466
2020-02-07 2020-02-05 6.377 2,665,060 +52,107 1.45% 16,994,690
2020-02-06 2020-02-04 6.410 2,612,953 +3,303 1.42% 16,747,860
2020-02-05 2020-02-03 6.224 2,609,650 +25,100 1.42% 16,243,094
2020-01-30 2020-01-24 6.835 2,584,550 +3,486 1.41% 17,664,562
2020-01-29 2020-01-22 6.965 2,581,064 +13,760 1.41% 17,978,358
2020-01-23 2020-01-21 6.856 2,567,304 +9,725 1.40% 17,602,661
2020-01-20 2020-01-16 7.183 2,557,579 -16,513 1.39% 18,372,356
2020-01-17 2020-01-15 7.249 2,574,092 -109,169 1.40% 18,659,332
2020-01-16 2020-01-14 6.955 2,683,261 +4,954 1.46% 18,660,960
2020-01-15 2020-01-13 6.671 2,678,307 +14,311 1.46% 17,867,433
2019-12-30 2019-12-24 6.355 2,663,996 +734 1.45% 16,929,827
2019-12-27 2019-12-20 6.290 2,663,262 +2,752 1.45% 16,750,975
2019-12-19 2019-12-17 6.377 2,660,510 -37,612 1.45% 16,965,675
2019-12-16 2019-12-12 6.486 2,698,122 +45,869 1.47% 17,499,633
2019-12-13 2019-12-11 6.540 2,652,253 -184 1.44% 17,346,689
2019-12-12 2019-12-10 6.769 2,652,437 -2,568 1.44% 17,955,068
2019-12-11 2019-12-09 6.878 2,655,005 -6,422 1.45% 18,261,863
2019-12-10 2019-12-06 7.053 2,661,427 -19,999 1.45% 18,770,214
2019-12-09 2019-12-05 7.129 2,681,426 -18,348 1.46% 19,115,865
2019-12-06 2019-12-04 7.118 2,699,774 -45,869 1.47% 19,217,238
2019-12-04 2019-12-02 6.976 2,745,643 -36,695 1.50% 19,154,659
2019-11-29 2019-11-27 6.976 2,782,338 -45,869 1.52% 19,410,658
2019-11-27 2019-11-25 7.085 2,828,207 +45,869 1.54% 20,038,949
2019-11-26 2019-11-22 6.987 2,782,338 -367 1.52% 19,440,987
2019-11-13 2019-11-11 7.020 2,782,705 +3,853 1.52% 19,534,551
2019-11-06 2019-11-04 7.412 2,778,852 +45,869 1.51% 20,597,984
2019-11-01 2019-10-30 6.955 2,732,983 +45,869 1.49% 19,006,756
2019-10-31 2019-10-29 7.260 2,687,114 +13,761 1.46% 19,507,908
2019-10-30 2019-10-28 7.587 2,673,353 +8,256 1.46% 20,282,241
2019-10-29 2019-10-25 7.652 2,665,097 +918 1.45% 20,393,911
2019-10-28 2019-10-24 7.641 2,664,179 +3,669 1.45% 20,357,845
2019-10-25 2019-10-23 7.761 2,660,510 +7,339 1.45% 20,648,822
2019-10-24 2019-10-22 7.783 2,653,171 +1,835 1.45% 20,649,704
2019-10-23 2019-10-21 7.794 2,651,336 +3,670 1.44% 20,664,324
2019-10-21 2019-10-17 7.761 2,647,666 +2,752 1.44% 20,549,137
2019-10-18 2019-10-16 7.816 2,644,914 +5,321 1.44% 20,671,933
2019-10-17 2019-10-15 7.630 2,639,593 +1,467 1.44% 20,141,202
2019-10-16 2019-10-14 7.652 2,638,126 +1,835 1.44% 20,187,523
2019-10-15 2019-10-11 7.761 2,636,291 -17,616 1.44% 20,460,853
2019-10-08 2019-10-03 7.772 2,653,907 +1,012 1.45% 20,626,504
2019-10-04 2019-10-02 7.870 2,652,895 -321 1.44% 20,878,902
2019-09-04 2019-09-02 7.216 2,653,216 +4 1.45% 19,146,129
2019-08-30 2019-08-28 6.976 2,653,212 +367 1.45% 18,509,825
2019-08-26 2019-08-22 7.205 2,652,845 -14,678 1.44% 19,114,534
2019-08-23 2019-08-21 7.129 2,667,523 -29,723 1.45% 19,016,751
2019-08-21 2019-08-19 7.020 2,697,246 -4,587 1.47% 18,934,630
2019-08-20 2019-08-16 6.889 2,701,833 -68,620 1.47% 18,613,411
2019-08-19 2019-08-15 6.976 2,770,453 -254,482 1.51% 19,327,743
2019-08-15 2019-08-13 7.107 3,024,935 +1,468 1.65% 21,498,791
2019-07-26 2019-07-24 7.914 3,023,467 -17,430 1.65% 23,927,220
2019-07-25 2019-07-23 7.957 3,040,897 -917 1.66% 24,197,748
2019-07-18 2019-07-16 8.110 3,041,814 -45,869 1.66% 24,669,252
2019-07-17 2019-07-15 8.132 3,087,683 -6,789 1.68% 25,108,567
2019-07-15 2019-07-11 8.393 3,094,472 +550 1.69% 25,973,332
2019-07-09 2019-07-05 8.655 3,093,922 -8,072 1.69% 26,778,130
2019-07-04 2019-07-02 8.535 3,101,994 -128,250 1.69% 26,476,045
2019-07-02 2019-06-27 8.776 3,230,244 +173,132 1.76% 28,349,889
2019-06-18 2019-06-14 8.710 3,057,112 -540 1.70% 26,626,381
2019-06-12 2019-06-10 8.632 3,057,652 -180 1.70% 26,393,003
2019-06-11 2019-06-06 8.532 3,057,832 +17,980 1.70% 26,088,434
2019-05-31 2019-05-29 8.487 3,039,852 -9,169 1.69% 25,799,780
2019-05-30 2019-05-28 8.387 3,049,021 -44,771 1.69% 25,572,359
2019-05-29 2019-05-27 8.532 3,093,792 -53,940 1.72% 26,395,233
2019-05-20 2019-05-16 8.487 3,147,732 +8,989 1.75% 26,715,378
2019-05-16 2019-05-14 8.710 3,138,743 -54,300 1.74% 27,337,358
2019-05-14 2019-05-09 8.888 3,193,043 -56,996 1.77% 28,378,574
2019-05-10 2019-05-08 9.088 3,250,039 -8,989 1.81% 29,535,862
2019-05-06 2019-05-02 9.511 3,259,028 +5,033 1.81% 30,995,114
2019-05-03 2019-04-30 9.711 3,253,995 -27,330 1.81% 31,598,768
2019-05-02 2019-04-29 9.744 3,281,325 -1,618 1.82% 31,973,662
2019-04-29 2019-04-25 9.978 3,282,943 -1,258 1.82% 32,756,298
2019-04-26 2019-04-24 10.100 3,284,201 +9,529 1.83% 33,170,698
2019-04-23 2019-04-17 10.445 3,274,672 -8,989 1.82% 34,203,648
2019-04-18 2019-04-16 10.634 3,283,661 +539 1.83% 34,918,472
2019-04-17 2019-04-15 10.489 3,283,122 -38,297 1.82% 34,437,986
2019-04-15 2019-04-11 10.645 3,321,419 +3,056 1.85% 35,356,937
2019-04-11 2019-04-09 10.756 3,318,363 -83,247 1.84% 35,693,521
2019-04-10 2019-04-08 10.790 3,401,610 +12,766 1.89% 36,702,469
2019-04-04 2019-04-02 10.156 3,388,844 -116,331 1.88% 34,416,078
2019-04-03 2019-04-01 10.078 3,505,175 -22,296 1.95% 35,324,574
2019-03-29 2019-03-27 9.800 3,527,471 -8,630 1.96% 34,568,329
2019-03-28 2019-03-26 9.700 3,536,101 -4,495 1.97% 34,298,899
2019-03-27 2019-03-25 9.822 3,540,596 +11,687 1.97% 34,775,718
2019-03-26 2019-03-22 9.989 3,528,909 -360 1.96% 35,249,732
2019-03-25 2019-03-21 10.011 3,529,269 +1,978 1.96% 35,331,844
2019-03-22 2019-03-20 9.755 3,527,291 +3,596 1.96% 34,409,623
2019-03-21 2019-03-19 9.711 3,523,695 +2,877 1.96% 34,217,761
2019-03-20 2019-03-18 9.722 3,520,818 +7,911 1.96% 34,228,986
2019-03-19 2019-03-15 9.633 3,512,907 +15,283 1.95% 33,839,472
2019-03-15 2019-03-13 9.733 3,497,624 -1,978 1.94% 34,042,402
2019-03-14 2019-03-12 9.878 3,499,602 +3,057 1.95% 34,567,713
2019-03-13 2019-03-11 9.855 3,496,545 +12,406 1.94% 34,459,730
2019-03-12 2019-03-08 9.466 3,484,139 +20,677 1.94% 32,981,018
2019-03-11 2019-03-07 10.044 3,463,462 -19,059 1.92% 34,788,620
2019-03-07 2019-03-05 10.122 3,482,521 +8,811 1.94% 35,251,221
2019-03-06 2019-03-04 10.067 3,473,710 +9,889 1.93% 34,968,835
2019-03-05 2019-03-01 9.833 3,463,821 -1,259 1.93% 34,060,164
2019-03-04 2019-02-28 9.700 3,465,080 -6,832 1.93% 33,610,021
2019-03-01 2019-02-27 9.644 3,471,912 +9,709 1.93% 33,483,191
2019-02-26 2019-02-22 9.911 3,462,203 -71,381 1.92% 34,313,835
2019-02-25 2019-02-21 10.011 3,533,584 +1,798 1.96% 35,375,041
2019-02-22 2019-02-20 9.878 3,531,786 +14,025 1.96% 34,885,614
2019-02-21 2019-02-19 9.789 3,517,761 +12,765 1.96% 34,434,044
2019-02-20 2019-02-18 9.755 3,504,996 +3,057 1.95% 34,192,129
2019-02-19 2019-02-15 9.321 3,501,939 +10,428 1.95% 32,643,117
2019-02-15 2019-02-13 9.333 3,491,511 +4,136 1.94% 32,584,751
2019-02-14 2019-02-12 9.310 3,487,375 -44,950 1.94% 32,468,568
2019-02-13 2019-02-11 9.288 3,532,325 -719 1.96% 32,808,484
2019-02-08 2019-01-31 9.143 3,533,044 -2,697 1.96% 32,304,267
2019-01-31 2019-01-29 8.965 3,535,741 -540 1.97% 31,699,653
2019-01-30 2019-01-28 9.066 3,536,281 -2,877 1.97% 32,058,515
2019-01-29 2019-01-25 8.988 3,539,158 +3,237 1.97% 31,809,024
2019-01-28 2019-01-24 8.899 3,535,921 +359 1.97% 31,465,278
2019-01-24 2019-01-22 9.232 3,535,562 -44,950 1.97% 32,641,911
2019-01-15 2019-01-11 10.011 3,580,512 -3,236 1.99% 35,844,842
2019-01-11 2019-01-09 9.755 3,583,748 -3,776 1.99% 34,960,375
2019-01-08 2019-01-04 9.244 3,587,524 -3,596 1.99% 33,161,553
2019-01-07 2019-01-03 9.143 3,591,120 +77,134 2.00% 32,835,283
2019-01-04 2019-01-02 9.177 3,513,986 -1,618 1.95% 32,247,274
2019-01-03 2018-12-31 9.155 3,515,604 -899 1.95% 32,183,911
2018-12-28 2018-12-24 9.277 3,516,503 -1,798 1.95% 32,622,412
2018-12-19 2018-12-17 9.355 3,518,301 -1,798 1.96% 32,913,041
2018-12-18 2018-12-14 9.377 3,520,099 +1,079 1.96% 33,008,173
2018-12-12 2018-12-10 9.366 3,519,020 -539 1.96% 32,958,911
2018-12-07 2018-12-05 9.933 3,519,559 +11,507 1.96% 34,960,589
2018-12-05 2018-12-03 9.833 3,508,052 +359 1.95% 34,495,093
2018-12-03 2018-11-29 9.789 3,507,693 +540 1.95% 34,335,492
2018-11-22 2018-11-20 9.911 3,507,153 -58,256 1.95% 34,759,334
2018-11-20 2018-11-16 9.955 3,565,409 -17,980 1.98% 35,495,347
2018-11-13 2018-11-09 9.054 3,583,389 +8,990 1.99% 32,445,718
2018-11-07 2018-11-05 9.099 3,574,399 +2,518 1.99% 32,523,357
2018-11-06 2018-11-02 9.255 3,571,881 +8,091 1.99% 33,056,688
2018-11-05 2018-11-01 8.854 3,563,790 -69,403 1.98% 31,554,711
2018-11-02 2018-10-31 8.554 3,633,193 +117,050 2.02% 31,078,055
2018-10-29 2018-10-25 9.121 3,516,143 -3,416 1.95% 32,071,510
2018-10-11 2018-10-09 9.666 3,519,559 +179 1.96% 34,020,998
2018-10-10 2018-10-08 9.700 3,519,380 +180 1.96% 34,136,711
2018-10-09 2018-10-05 9.833 3,519,200 +360 1.96% 34,604,712
2018-10-08 2018-10-04 9.844 3,518,840 +359 1.96% 34,640,314
2018-10-05 2018-10-03 9.967 3,518,481 +540 1.96% 35,067,293
2018-10-04 2018-10-02 9.967 3,517,941 +719 1.96% 35,061,912
2018-10-03 2018-09-28 10.189 3,517,222 +1,079 1.95% 35,837,218
2018-10-02 2018-09-27 10.256 3,516,143 -5,035 1.95% 36,060,893
2018-09-28 2018-09-26 10.022 3,521,178 +2,338 1.96% 35,290,011
2018-09-27 2018-09-24 10.345 3,518,840 -1,439 1.96% 36,401,686
2018-09-26 2018-09-21 10.512 3,520,279 +2,338 1.96% 37,003,936
2018-09-17 2018-09-13 9.911 3,517,941 -719 1.96% 34,866,254
2018-09-14 2018-09-12 9.766 3,518,660 +719 1.96% 34,364,565
2018-09-13 2018-09-11 10.011 3,517,941 -8,451 1.96% 35,218,438
2018-09-12 2018-09-10 10.156 3,526,392 +2,697 1.96% 35,812,975
2018-09-11 2018-09-07 10.489 3,523,695 +2,517 1.96% 36,961,453
2018-09-10 2018-09-06 10.145 3,521,178 -39,736 1.96% 35,720,855
2018-09-07 2018-09-05 10.367 3,560,914 -12,586 1.98% 36,916,152
2018-09-06 2018-09-04 10.845 3,573,500 +53,581 1.99% 38,755,865
2018-09-05 2018-09-03 10.868 3,519,919 +95,474 1.96% 38,253,067
2018-09-04 2018-08-31 10.901 3,424,445 +7,731 1.90% 37,329,769
2018-09-03 2018-08-30 11.168 3,416,714 +15,643 1.90% 38,157,628
2018-08-31 2018-08-29 11.324 3,401,071 -66,526 1.89% 38,512,570
2018-08-30 2018-08-28 11.012 3,467,597 +13,485 1.93% 38,185,883
2018-08-29 2018-08-27 11.079 3,454,112 -46,748 1.92% 38,267,913
2018-08-28 2018-08-24 11.090 3,500,860 +10,604 1.95% 38,824,773
2018-08-27 2018-08-23 11.123 3,490,256 +68,324 1.94% 38,823,645
2018-08-24 2018-08-22 10.968 3,421,932 -35,061 1.90% 37,530,756
2018-08-23 2018-08-21 11.502 3,456,993 +6,113 1.92% 39,761,070
2018-08-22 2018-08-20 11.390 3,450,880 -540 1.92% 39,306,904
2018-08-21 2018-08-17 11.568 3,451,420 +9,170 1.92% 39,927,322
2018-08-20 2018-08-16 11.902 3,442,250 -2,876 1.91% 40,969,929
2018-08-17 2018-08-15 12.503 3,445,126 -12,407 1.91% 43,073,529
2018-08-16 2018-08-14 12.792 3,457,533 +51,243 1.92% 44,228,601
2018-08-15 2018-08-13 12.814 3,406,290 -20,137 1.89% 43,648,882
2018-08-14 2018-08-10 13.148 3,426,427 -16,362 1.90% 45,050,331
2018-08-13 2018-08-09 13.237 3,442,789 +7,731 1.91% 45,571,822
2018-08-10 2018-08-08 13.348 3,435,058 +3,057 1.91% 45,851,585
2018-08-09 2018-08-07 13.281 3,432,001 +14,923 1.91% 45,581,725
2018-08-08 2018-08-06 12.836 3,417,078 +1,079 1.90% 43,863,141
2018-08-07 2018-08-03 13.215 3,415,999 +11,507 1.90% 45,141,211
2018-08-06 2018-08-02 13.882 3,404,492 -103,924 1.89% 47,261,329
2018-08-03 2018-08-01 13.192 3,508,416 +6,652 1.95% 46,284,417
2018-08-02 2018-07-31 13.059 3,501,764 -23,913 1.95% 45,729,242
2018-08-01 2018-07-30 13.971 3,525,677 -11,392 1.96% 49,257,367
2018-07-31 2018-07-27 13.059 3,537,069 -3,596 1.97% 46,190,287
2018-07-30 2018-07-26 12.792 3,540,665 +14,384 1.97% 45,292,022
2018-07-27 2018-07-25 12.747 3,526,281 -5,394 1.96% 44,951,125
2018-07-26 2018-07-24 12.636 3,531,675 -10,249 1.96% 44,627,041
2018-07-25 2018-07-23 12.436 3,541,924 -719 1.97% 44,047,379
2018-07-24 2018-07-20 12.169 3,542,643 -2,697 1.97% 43,110,568
2018-07-23 2018-07-19 11.724 3,545,340 +31,914 1.97% 41,565,933
2018-07-20 2018-07-18 12.191 3,513,426 -109,678 1.95% 42,833,187
2018-07-19 2018-07-17 12.125 3,623,104 +16,722 2.01% 43,928,495
2018-07-18 2018-07-16 11.991 3,606,382 -21,936 2.00% 43,244,364
2018-07-17 2018-07-13 11.457 3,628,318 -8,990 2.02% 41,570,150
2018-07-16 2018-07-12 11.257 3,637,308 -39,376 2.02% 40,944,882
2018-07-13 2018-07-11 10.901 3,676,684 -20,138 2.04% 40,079,418
2018-07-12 2018-07-10 10.901 3,696,822 +151,392 2.05% 40,298,942
2018-07-11 2018-07-09 10.901 3,545,430 -13,845 1.97% 38,648,622
2018-07-10 2018-07-06 10.567 3,559,275 +13,845 1.98% 37,611,805
2018-07-09 2018-07-05 10.445 3,545,430 +24,992 1.97% 37,031,690
2018-07-06 2018-07-04 10.734 3,520,438 -3,596 1.96% 37,788,795
2018-07-05 2018-07-03 11.023 3,524,034 -27,150 1.96% 38,846,578
2018-07-03 2018-06-28 10.456 3,551,184 -23,374 1.97% 37,131,292
2018-06-29 2018-06-27 10.200 3,574,558 -45,309 1.99% 36,461,179
2018-06-28 2018-06-26 11.235 3,619,867 -301,166 2.01% 40,668,019
2018-06-27 2018-06-25 10.690 3,921,033 -807,484 2.18% 41,914,367
2018-06-26 2018-06-22 13.457 4,728,517 +2,517 2.63% 63,630,816
2018-06-25 2018-06-21 13.638 4,726,000 +336,342 2.63% 64,452,030
2018-06-22 2018-06-20 13.683 4,389,658 +322,419 2.48% 60,063,638
2018-06-21 2018-06-19 13.344 4,067,239 +48,814 2.30% 54,272,181
2018-06-19 2018-06-14 13.954 4,018,425 -146,795 2.27% 56,074,654
2018-06-15 2018-06-13 14.248 4,165,220 +24,760 2.35% 59,347,724
2018-06-14 2018-06-12 14.135 4,140,460 -239,294 2.34% 58,526,719
2018-06-13 2018-06-11 13.932 4,379,754 -143,965 2.47% 61,017,724
2018-06-12 2018-06-08 13.389 4,523,719 +41,562 2.56% 60,567,953
2018-06-11 2018-06-07 13.615 4,482,157 -1,416 2.53% 61,025,188
2018-06-08 2018-06-06 13.570 4,483,573 -424,645 2.53% 60,841,662
2018-06-07 2018-06-05 13.525 4,908,218 -148,387 2.77% 66,382,041
2018-06-06 2018-06-04 13.547 5,056,605 +10,258 2.86% 68,503,289
2018-06-05 2018-06-01 13.276 5,046,347 -51,998 2.85% 66,994,752
2018-06-04 2018-05-31 13.050 5,098,345 +115,166 2.88% 66,532,004
2018-06-01 2018-05-30 13.479 4,983,179 +8,489 2.82% 67,170,459
2018-05-30 2018-05-28 13.819 4,974,690 +78,704 2.81% 68,743,684
2018-05-28 2018-05-24 13.864 4,895,986 -10,612 2.77% 67,877,559
2018-05-25 2018-05-23 13.841 4,906,598 -49,521 2.77% 67,913,712
2018-05-23 2018-05-18 14.203 4,956,119 +11,496 2.80% 70,392,589
2018-05-21 2018-05-17 14.000 4,944,623 -273,606 2.79% 69,222,839
2018-05-17 2018-05-15 13.977 5,218,229 +389,096 2.95% 72,935,200
2018-05-16 2018-05-14 13.864 4,829,133 +5,129 2.73% 66,950,714
2018-05-15 2018-05-11 13.502 4,824,004 -190,480 2.73% 65,133,972
2018-05-14 2018-05-10 13.344 5,014,484 +86,662 2.83% 66,911,972
2018-05-11 2018-05-09 12.824 4,927,822 +61,372 2.78% 63,192,224
2018-05-10 2018-05-08 12.937 4,866,450 +106,824 2.75% 62,955,527
2018-05-09 2018-05-07 12.914 4,759,626 +52,351 2.69% 61,465,937
2018-05-08 2018-05-04 12.733 4,707,275 +48,461 2.66% 59,938,178
2018-05-04 2018-05-02 12.439 4,658,814 -52,705 2.63% 57,951,360
2018-05-02 2018-04-27 12.122 4,711,519 +1,415 2.66% 57,115,148
2018-04-18 2018-04-16 11.761 4,710,104 -1,946 2.66% 55,393,577
2018-04-17 2018-04-13 11.874 4,712,050 -1,061 2.66% 55,949,314
2018-04-16 2018-04-12 12.032 4,713,111 +3,007 2.66% 56,708,071
2018-04-12 2018-04-10 12.190 4,710,104 -1,946 2.66% 57,417,573
2018-04-10 2018-04-06 12.190 4,712,050 +1,946 2.66% 57,441,296
2018-04-09 2018-04-04 12.168 4,710,104 +356,200 2.66% 57,311,047
2018-04-06 2018-04-03 12.258 4,353,904 -263,879 2.46% 53,370,799
2018-04-04 2018-03-29 11.919 4,617,783 +74,636 2.61% 55,038,895
2018-04-03 2018-03-28 11.964 4,543,147 +354 2.57% 54,354,816
2018-03-29 2018-03-27 11.942 4,542,793 +268,300 2.57% 54,247,839
2018-03-21 2018-03-19 12.122 4,274,493 -7,606 2.42% 51,817,323
2018-03-19 2018-03-15 12.100 4,282,099 -2,476 2.42% 51,812,680
2018-03-16 2018-03-14 12.122 4,284,575 +4,953 2.42% 51,939,541
2018-03-15 2018-03-13 12.122 4,279,622 +1,591 2.42% 51,879,499
2018-03-14 2018-03-12 12.122 4,278,031 +12,381 2.42% 51,860,212
2018-03-13 2018-03-09 12.077 4,265,650 +17,686 2.41% 51,517,176
2018-03-09 2018-03-07 12.077 4,247,964 -3,891 2.40% 51,303,578
2018-03-08 2018-03-06 12.145 4,251,855 +3,891 2.40% 51,639,057
2018-03-07 2018-03-05 12.055 4,247,964 +70,214 2.40% 51,207,504
2018-03-06 2018-03-02 12.055 4,177,750 +354 2.36% 50,361,102
2018-03-02 2018-02-28 12.303 4,177,396 +13,441 2.36% 51,396,094
2018-02-28 2018-02-26 12.077 4,163,955 +2,123 2.35% 50,288,983
2018-02-27 2018-02-23 12.145 4,161,832 +353 2.35% 50,545,722
2018-02-26 2018-02-22 12.236 4,161,479 -88,784 2.35% 50,917,907
2018-02-23 2018-02-21 12.190 4,250,263 -7,605 2.40% 51,811,974
2018-02-20 2018-02-13 11.670 4,257,868 -4,776 2.41% 49,689,825
2018-02-14 2018-02-12 11.421 4,262,644 -8,666 2.41% 48,685,094
2018-02-13 2018-02-09 11.467 4,271,310 -5,306 2.41% 48,977,276
2018-02-12 2018-02-08 11.648 4,276,616 -707 2.42% 49,811,894
2018-02-09 2018-02-07 11.761 4,277,323 -10,789 2.42% 50,303,819
2018-02-08 2018-02-06 11.942 4,288,112 +98,335 2.42% 51,206,561
2018-02-06 2018-02-02 12.439 4,189,777 -353 2.37% 52,116,971
2018-02-05 2018-02-01 12.439 4,190,130 -177 2.37% 52,121,362
2018-02-02 2018-01-31 12.575 4,190,307 -354 2.37% 52,692,185
2018-01-31 2018-01-29 12.846 4,190,661 +25,468 2.37% 53,833,974
2018-01-30 2018-01-26 13.208 4,165,193 -177 2.35% 55,014,041
2018-01-29 2018-01-25 12.869 4,165,370 +26,530 2.35% 53,603,287
2018-01-22 2018-01-18 12.959 4,138,840 +29,889 2.34% 53,636,302
2018-01-16 2018-01-12 13.479 4,108,951 +22,285 2.32% 55,386,356
2018-01-04 2018-01-02 13.547 4,086,666 -29,182 2.31% 55,363,245
2018-01-03 2017-12-29 13.841 4,115,848 -354 2.33% 56,968,702
2018-01-02 2017-12-28 13.118 4,116,202 -35,726 2.33% 53,994,590
2017-12-29 2017-12-27 13.185 4,151,928 -53,059 2.35% 54,744,934
2017-12-28 2017-12-22 13.321 4,204,987 -12,203 2.38% 56,015,153
2017-12-27 2017-12-21 12.959 4,217,190 +26,044 2.38% 54,651,660
2017-12-22 2017-12-20 12.484 4,191,146 -1,062 2.37% 52,323,579
2017-12-18 2017-12-14 12.371 4,192,208 -7,781 2.37% 51,862,771
2017-12-15 2017-12-13 12.394 4,199,989 +1,414 2.37% 52,054,021
2017-12-14 2017-12-12 12.303 4,198,575 -41,032 2.37% 51,656,668
2017-12-13 2017-12-11 12.303 4,239,607 +2,653 2.40% 52,161,500
2017-12-12 2017-12-08 12.326 4,236,954 +3,007 2.39% 52,224,684
2017-12-11 2017-12-07 12.168 4,233,947 -31,305 2.39% 51,517,320
2017-12-08 2017-12-06 12.303 4,265,252 +24,231 2.41% 52,477,020
2017-12-07 2017-12-05 12.530 4,241,021 +707 2.40% 53,138,068
2017-12-06 2017-12-04 12.665 4,240,314 -81,180 2.40% 53,704,616
2017-12-05 2017-12-01 13.004 4,321,494 -530 2.44% 56,198,837
2017-12-04 2017-11-30 12.914 4,322,024 +44,923 2.44% 55,814,733
2017-11-30 2017-11-28 12.869 4,277,101 -531 2.42% 55,041,130
2017-11-29 2017-11-27 12.959 4,277,632 +1,592 2.42% 55,434,944
2017-11-28 2017-11-24 12.937 4,276,040 -68,711 2.42% 55,317,604
2017-11-27 2017-11-23 12.891 4,344,751 -20,870 2.45% 56,009,967
2017-11-24 2017-11-22 13.118 4,365,621 -77,465 2.47% 57,266,362
2017-11-21 2017-11-17 13.050 4,443,086 -77,111 2.51% 57,981,054
2017-11-20 2017-11-16 13.457 4,520,197 -1,061 2.55% 60,827,490
2017-11-16 2017-11-14 13.706 4,521,258 -1,592 2.55% 61,966,574
2017-11-15 2017-11-13 13.638 4,522,850 -708 2.56% 61,681,520
2017-11-14 2017-11-10 13.728 4,523,558 +39,794 2.56% 62,100,404
2017-11-10 2017-11-08 13.593 4,483,764 -80,118 2.53% 60,945,661
2017-11-09 2017-11-07 13.434 4,563,882 -20,339 2.58% 61,312,133
2017-11-08 2017-11-06 13.615 4,584,221 -17,134 2.59% 62,414,804
2017-11-07 2017-11-03 13.593 4,601,355 +23,410 2.60% 62,544,019
2017-11-06 2017-11-02 13.660 4,577,945 +2,476 2.59% 62,536,429
2017-11-02 2017-10-31 13.547 4,575,469 +5,714 2.59% 61,985,201
2017-10-30 2017-10-26 14.067 4,569,755 -707 2.58% 64,284,885
2017-10-27 2017-10-25 14.203 4,570,462 -531 2.58% 64,915,038
2017-10-24 2017-10-20 14.316 4,570,993 +1,415 2.58% 65,439,480
2017-10-23 2017-10-19 13.728 4,569,578 +1,592 2.58% 62,732,177
2017-10-20 2017-10-18 14.045 4,567,986 +707 2.58% 64,156,688
2017-10-19 2017-10-17 14.135 4,567,279 +1,940 2.58% 64,559,942
2017-10-16 2017-10-12 13.819 4,565,339 +2,476 2.58% 63,086,991
2017-10-13 2017-10-11 13.547 4,562,863 +1,945 2.58% 61,814,423
2017-10-12 2017-10-10 13.140 4,560,918 -177 2.58% 59,931,337
2017-10-10 2017-10-06 12.937 4,561,095 -530 2.58% 59,005,259
2017-10-09 2017-10-04 12.801 4,561,625 +353 2.58% 58,393,107
2017-10-04 2017-09-29 13.140 4,561,272 -707 2.58% 59,935,989
2017-09-29 2017-09-27 13.276 4,561,979 +884 2.58% 60,564,335
2017-09-28 2017-09-26 12.937 4,561,095 -25,468 2.58% 59,005,259
2017-09-18 2017-09-14 12.032 4,586,563 +1,061 2.59% 55,185,447
2017-09-14 2017-09-12 12.100 4,585,502 +177 2.59% 55,483,805
2017-09-13 2017-09-11 12.100 4,585,325 -27,060 2.59% 55,481,664
2017-09-12 2017-09-08 12.168 4,612,385 -32,189 2.61% 56,122,033
2017-09-11 2017-09-07 12.213 4,644,574 -121,504 2.62% 56,723,787
2017-09-07 2017-09-05 12.213 4,766,078 -15,033 2.69% 58,207,705
2017-09-06 2017-09-04 12.145 4,781,111 +5,836 2.70% 58,066,906
2017-09-05 2017-09-01 12.213 4,775,275 -116,375 2.70% 58,320,027
2017-09-04 2017-08-31 12.213 4,891,650 +46,515 2.76% 59,741,305
2017-08-25 2017-08-22 12.145 4,845,135 -18,040 2.74% 58,844,481
2017-08-24 2017-08-21 11.874 4,863,175 +47,222 2.75% 57,743,722
2017-08-22 2017-08-18 12.168 4,815,953 -2,122 2.72% 58,598,984
2017-08-21 2017-08-17 12.145 4,818,075 +2,122 2.72% 58,515,836
2017-08-16 2017-08-14 11.761 4,815,953 +94,798 2.72% 56,638,423
2017-08-14 2017-08-10 11.851 4,721,155 -6,190 2.67% 55,950,648
2017-08-11 2017-08-09 12.032 4,727,345 -14,149 2.67% 56,879,334
2017-08-10 2017-08-08 11.874 4,741,494 -113,015 2.68% 56,298,922
2017-08-09 2017-08-07 11.715 4,854,509 -311,630 2.74% 56,872,280
2017-08-08 2017-08-04 11.874 5,166,139 -422,524 2.92% 61,341,016
2017-08-07 2017-08-03 12.122 5,588,663 -15,210 3.16% 67,748,281
2017-08-04 2017-08-02 12.371 5,603,873 -15,829 3.17% 69,326,804
2017-08-03 2017-08-01 12.869 5,619,702 +436,318 3.18% 72,318,785
2017-07-26 2017-07-24 13.479 5,183,384 +177 2.93% 69,869,111
2017-07-24 2017-07-20 13.185 5,183,207 -157,407 2.93% 68,342,786
2017-07-21 2017-07-19 13.502 5,340,614 +354 3.02% 72,109,269
2017-07-20 2017-07-18 13.436 5,340,260 +884 3.02% 71,750,469
2017-07-19 2017-07-17 13.504 5,339,376 +79,786 3.02% 72,105,229
2017-07-17 2017-07-13 13.962 5,259,590 -70,078 3.01% 73,435,485
2017-07-13 2017-07-11 14.306 5,329,668 +699 3.05% 76,243,779
2017-07-12 2017-07-10 14.351 5,328,969 -4,718 3.05% 76,477,728
2017-07-07 2017-07-05 13.894 5,333,687 +524 3.05% 74,103,796
2017-07-06 2017-07-04 13.871 5,333,163 -35,126 3.05% 73,974,446
2017-07-05 2017-07-03 14.122 5,368,289 -227,709 3.07% 75,813,281
2017-07-04 2017-06-30 14.191 5,595,998 -13,107 3.20% 79,413,343
2017-07-03 2017-06-29 14.374 5,609,105 -112,019 3.21% 80,626,435
2017-06-30 2017-06-28 14.603 5,721,124 -38,622 3.27% 83,546,119
2017-06-29 2017-06-27 14.740 5,759,746 -109,748 3.29% 84,901,124
2017-06-28 2017-06-26 14.786 5,869,494 -99,786 3.36% 86,787,549
2017-06-27 2017-06-23 14.718 5,969,280 -223,864 3.41% 87,853,115
2017-06-26 2017-06-22 14.878 6,193,144 -75,146 3.54% 92,140,121
2017-06-23 2017-06-21 14.924 6,268,290 -39,845 3.58% 93,545,073
2017-06-22 2017-06-20 14.992 6,308,135 -88,951 3.61% 94,572,859
2017-06-21 2017-06-19 14.969 6,397,086 -41,942 3.66% 95,760,009
2017-06-20 2017-06-16 14.786 6,439,028 -408,408 3.68% 95,208,796
2017-06-19 2017-06-15 14.557 6,847,436 -27,437 3.92% 99,680,300
2017-06-16 2017-06-14 14.672 6,874,873 -128,100 3.93% 100,866,500
2017-06-15 2017-06-13 14.534 7,002,973 -7,165 4.00% 101,784,212
2017-06-14 2017-06-12 14.534 7,010,138 -302,331 4.01% 101,888,351
2017-06-13 2017-06-09 14.786 7,312,469 -97,165 4.18% 108,123,675
2017-06-12 2017-06-08 14.809 7,409,634 -137,709 4.24% 109,729,974
2017-06-09 2017-06-07 14.763 7,547,343 -378,524 4.32% 111,423,820
2017-06-08 2017-06-06 14.763 7,925,867 -115,865 4.53% 117,012,090
2017-06-07 2017-06-05 14.603 8,041,732 -114,990 4.60% 117,434,179
2017-06-06 2017-06-02 14.603 8,156,722 -66,583 4.66% 119,113,389
2017-06-05 2017-06-01 14.443 8,223,305 -137,009 4.70% 118,768,152
2017-06-02 2017-05-31 14.534 8,360,314 -196,253 4.78% 121,512,388
2017-06-01 2017-05-29 13.894 8,556,567 -37,748 4.89% 118,881,010
2017-05-31 2017-05-26 13.825 8,594,315 -30,757 4.91% 118,815,321
2017-05-29 2017-05-25 14.008 8,625,072 -119,709 4.93% 120,819,878
2017-05-26 2017-05-24 13.871 8,744,781 -33,204 5.00% 121,295,811
2017-05-25 2017-05-23 13.871 8,777,985 -137,883 5.02% 121,756,372
2017-05-24 2017-05-22 14.100 8,915,868 -264,583 5.10% 125,709,640
2017-05-23 2017-05-19 14.237 9,180,451 -128,622 5.25% 130,700,919
2017-05-22 2017-05-18 14.351 9,309,073 -138,233 5.32% 133,597,465
2017-05-19 2017-05-17 14.603 9,447,306 -141,728 5.40% 137,959,910
2017-05-18 2017-05-16 14.489 9,589,034 -163,398 5.48% 138,932,167
2017-05-17 2017-05-15 13.916 9,752,432 -27,263 5.58% 135,719,031
2017-05-16 2017-05-12 13.596 9,779,695 -85,281 5.59% 132,964,589
2017-05-15 2017-05-11 13.916 9,864,976 -74,097 5.64% 137,285,242
2017-05-12 2017-05-10 13.916 9,939,073 -59,767 5.68% 138,316,408
2017-05-10 2017-05-08 13.939 9,998,840 +8,737 5.72% 139,377,013
2017-05-09 2017-05-05 14.145 9,990,103 -118,835 5.71% 141,313,184
2017-05-05 2017-05-02 14.466 10,108,938 -67,631 5.78% 146,233,492
2017-05-02 2017-04-27 14.695 10,176,569 +117,088 5.82% 149,541,127
2017-04-25 2017-04-21 14.740 10,059,481 -21,146 5.75% 148,281,060
2017-04-21 2017-04-19 14.786 10,080,627 +27,087 5.76% 149,054,230
2017-04-20 2017-04-18 15.084 10,053,540 -41,417 5.75% 151,645,199
2017-04-19 2017-04-13 15.313 10,094,957 -308,447 5.77% 154,580,544
2017-04-18 2017-04-12 15.450 10,403,404 -1,048,545 5.95% 160,732,418
2017-04-13 2017-04-11 15.198 11,451,949 -368,389 6.55% 174,049,077
2017-04-11 2017-04-07 15.244 11,820,338 -110,446 6.76% 180,189,038
2017-04-10 2017-04-06 15.267 11,930,784 -10,660 6.82% 182,145,757
2017-04-07 2017-04-05 15.336 11,941,444 -11,360 6.83% 183,128,480
2017-04-06 2017-04-03 15.358 11,952,804 -140,330 6.83% 183,576,278
2017-04-05 2017-03-31 15.381 12,093,134 -25,689 6.92% 186,008,324
2017-04-03 2017-03-30 15.130 12,118,823 -1,923 6.93% 183,352,207
2017-03-31 2017-03-29 15.221 12,120,746 -6,116 6.93% 184,491,022
2017-03-30 2017-03-28 15.290 12,126,862 -59,418 6.93% 185,416,825
2017-03-29 2017-03-27 15.450 12,186,280 -24,116 6.97% 188,277,822
2017-03-28 2017-03-24 15.450 12,210,396 -5,592 6.98% 188,650,414
2017-03-27 2017-03-23 15.587 12,215,988 -14,679 6.99% 190,414,471
2017-03-24 2017-03-22 15.656 12,230,667 -19,748 6.99% 191,483,115
2017-03-23 2017-03-21 16.022 12,250,415 -279,961 7.01% 196,278,659
2017-03-22 2017-03-20 15.450 12,530,376 -14,680 7.17% 193,594,100
2017-03-21 2017-03-17 15.244 12,545,056 -158,505 7.17% 191,236,627
2017-03-20 2017-03-16 15.564 12,703,561 +1,398 7.26% 197,723,656
2017-03-17 2017-03-15 15.221 12,702,163 +3,670 7.26% 193,340,825
2017-03-16 2017-03-14 15.221 12,698,493 +1 7.26% 193,284,964
2017-03-15 2017-03-13 15.633 12,698,492 +5,243 7.26% 198,516,722
2017-03-14 2017-03-10 15.221 12,693,249 -1,398 7.26% 193,205,144
2017-03-13 2017-03-09 15.313 12,694,647 +2,803 7.26% 194,388,688
2017-03-10 2017-03-08 15.564 12,691,844 -6,466 7.26% 197,541,287
2017-03-09 2017-03-07 15.519 12,698,310 -31,443 7.26% 197,060,627
2017-03-08 2017-03-06 15.702 12,729,753 -61,864 7.28% 199,879,537
2017-03-07 2017-03-03 15.725 12,791,617 +175 7.31% 201,143,696
2017-03-06 2017-03-02 15.725 12,791,442 -99,437 7.31% 201,140,944
2017-03-03 2017-03-01 15.404 12,890,879 -491,069 7.37% 198,573,750
2017-03-02 2017-02-28 14.946 13,381,948 -2,796 7.65% 200,012,326
2017-03-01 2017-02-27 14.855 13,384,744 -31,631 7.65% 198,828,670
2017-02-27 2017-02-23 14.901 13,416,375 -6,815 7.67% 199,912,715
2017-02-24 2017-02-22 15.038 13,423,190 +12,909 7.68% 201,857,713
2017-02-23 2017-02-21 15.061 13,410,281 -8,563 7.67% 201,970,534
2017-02-22 2017-02-20 15.061 13,418,844 -61,690 7.67% 202,099,500
2017-02-17 2017-02-15 15.267 13,480,534 -2,271 7.71% 205,805,592
2017-02-16 2017-02-14 15.404 13,482,805 -105,204 7.71% 207,691,900
2017-02-15 2017-02-13 15.267 13,588,009 +1,639,574 7.77% 207,446,399
2017-02-14 2017-02-10 15.290 11,948,435 -349 6.83% 182,688,718
2017-02-07 2017-02-03 14.946 11,948,784 -18,525 6.83% 178,591,643
2017-02-03 2017-02-01 15.084 11,967,309 -52,427 6.84% 180,512,034
2017-01-25 2017-01-23 15.038 12,019,736 +141,029 6.87% 180,752,594
2017-01-24 2017-01-20 14.603 11,878,707 +498,059 6.79% 173,465,891
2017-01-23 2017-01-19 14.534 11,380,648 +13,806 6.51% 165,411,217
2017-01-18 2017-01-16 14.512 11,366,842 +175 6.50% 164,950,381
2017-01-16 2017-01-12 15.221 11,366,667 -23,068 6.50% 173,013,114
2017-01-12 2017-01-10 15.519 11,389,735 -138,847 6.51% 176,753,310
2017-01-11 2017-01-09 15.313 11,528,582 +15,903 6.59% 176,533,142
2017-01-06 2017-01-04 14.992 11,512,679 +21,495 6.58% 172,600,455
2017-01-05 2017-01-03 15.084 11,491,184 +3,670 6.57% 173,330,278
2016-12-30 2016-12-28 14.649 11,487,514 -2,796 6.57% 168,279,134
2016-12-29 2016-12-23 14.649 11,490,310 -2,097 6.57% 168,320,092
2016-12-28 2016-12-22 14.534 11,492,407 -3,146 6.57% 167,035,570
2016-12-23 2016-12-21 14.718 11,495,553 -2,970 6.57% 169,186,257
2016-12-21 2016-12-19 13.916 11,498,523 +12,058 6.58% 160,018,383
2016-12-20 2016-12-16 13.985 11,486,465 +17,476 6.57% 160,639,316
2016-12-16 2016-12-14 14.328 11,468,989 -2,272 6.56% 164,332,594
2016-12-15 2016-12-13 14.855 11,471,261 +1,398 6.56% 170,404,123
2016-12-14 2016-12-12 14.534 11,469,863 +175 6.56% 166,707,906
2016-12-13 2016-12-09 15.175 11,469,688 +699 6.56% 174,056,150
2016-12-07 2016-12-05 15.107 11,468,989 +32,330 6.56% 173,258,006
2016-11-28 2016-11-24 15.313 11,436,659 -2,796 6.54% 175,125,558
2016-11-25 2016-11-23 15.358 11,439,455 -1,049 6.54% 175,692,044
2016-11-24 2016-11-22 15.358 11,440,504 -6,815 6.54% 175,708,155
2016-11-18 2016-11-16 15.336 11,447,319 +2,796 6.55% 175,550,807
2016-11-17 2016-11-15 15.221 11,444,523 +2,971 6.54% 174,198,168
2016-11-16 2016-11-14 14.992 11,441,552 +111,844 6.54% 171,534,105
2016-11-15 2016-11-11 15.244 11,329,708 +49,282 6.48% 172,709,882
2016-11-14 2016-11-10 15.404 11,280,426 +49,107 6.45% 173,766,001
2016-11-11 2016-11-09 14.946 11,231,319 +91,223 6.42% 167,868,104
2016-11-10 2016-11-08 14.901 11,140,096 +63,787 6.37% 165,994,678
2016-11-09 2016-11-07 14.763 11,076,309 +458,738 6.33% 163,523,065
2016-11-08 2016-11-04 13.733 10,617,571 +86,505 6.07% 145,814,484
2016-11-04 2016-11-02 13.321 10,531,066 +50,505 6.02% 140,287,689
2016-11-03 2016-11-01 13.619 10,480,561 -66,583 5.99% 142,733,441
2016-10-26 2016-10-24 14.260 10,547,144 +175 6.03% 150,399,767
2016-10-24 2016-10-19 14.512 10,546,969 +3,845 6.03% 153,052,761
2016-10-20 2016-10-18 14.512 10,543,124 -1,748 6.03% 152,996,964
2016-10-19 2016-10-17 14.534 10,544,872 +2,272 6.03% 153,263,690
2016-10-13 2016-10-11 14.695 10,542,600 +48,058 6.03% 154,919,825
2016-10-11 2016-10-06 14.855 10,494,542 +116 6.00% 155,895,087
2016-10-07 2016-10-05 14.466 10,494,426 -1,573 6.00% 151,809,870
2016-10-06 2016-10-04 14.489 10,495,999 +123,728 6.00% 152,072,866
2016-10-05 2016-10-03 14.351 10,372,271 +7,340 5.93% 148,855,758
2016-09-27 2016-09-23 14.809 10,364,931 +989 5.93% 153,495,249
2016-09-26 2016-09-22 15.198 10,363,942 +5,729 5.93% 157,513,323
2016-09-23 2016-09-21 15.267 10,358,213 -5,068 5.92% 158,137,516
2016-09-21 2016-09-19 14.992 10,363,281 -1,923 5.93% 155,368,444
2016-09-20 2016-09-15 14.969 10,365,204 +4,194 5.93% 155,160,026
2016-09-15 2016-09-13 15.015 10,361,010 +3,816 5.92% 155,571,548
2016-09-14 2016-09-12 14.855 10,357,194 -51,378 5.92% 153,854,800
2016-09-13 2016-09-09 15.679 10,408,572 +16,903 5.95% 163,194,667
2016-09-12 2016-09-08 15.633 10,391,669 +4,019 5.94% 162,453,940
2016-09-09 2016-09-07 15.564 10,387,650 +4,369 5.94% 161,677,826
2016-09-07 2016-09-05 14.878 10,383,281 +32,505 5.94% 154,479,980
2016-09-06 2016-09-02 14.718 10,350,776 -4,019 5.92% 152,337,956
2016-09-05 2016-09-01 14.603 10,354,795 -3,146 5.92% 151,212,058
2016-09-02 2016-08-31 14.763 10,357,941 +2,971 5.92% 152,917,570
2016-09-01 2016-08-30 14.672 10,354,970 +4,194 5.92% 151,925,654
2016-08-23 2016-08-19 15.702 10,350,776 -349 5.92% 162,525,409
2016-08-22 2016-08-18 16.091 10,351,125 -30,583 5.92% 166,558,622
2016-08-19 2016-08-17 15.404 10,381,708 +3,321 5.94% 159,921,964
2016-08-18 2016-08-16 15.427 10,378,387 +4,019 5.93% 160,108,356
2016-08-17 2016-08-15 15.015 10,374,368 -55,863 5.93% 155,772,120
2016-08-16 2016-08-12 14.878 10,430,231 +175 5.96% 155,178,491
2016-08-12 2016-08-10 14.855 10,430,056 +229,662 5.96% 154,937,155
2016-08-11 2016-08-09 14.763 10,200,394 +71,126 5.83% 150,591,654
2016-08-10 2016-08-08 14.878 10,129,268 +84,757 5.79% 150,700,835
2016-08-09 2016-08-05 14.855 10,044,511 -80,039 5.74% 149,209,933
2016-08-08 2016-08-04 14.718 10,124,550 +47,360 5.79% 149,008,466
2016-08-03 2016-07-29 14.740 10,077,190 +545,418 5.76% 148,542,099
2016-07-29 2016-07-27 14.306 9,531,772 +16,686 5.45% 136,357,146
2016-07-28 2016-07-26 14.512 9,515,086 -3,320 5.44% 138,078,550
2016-07-26 2016-07-22 13.985 9,518,406 -175 5.44% 133,115,822
2016-07-25 2016-07-21 13.939 9,518,581 -174 5.44% 132,682,530
2016-07-21 2016-07-19 13.894 9,518,755 +1,922 5.44% 132,249,208
2016-07-20 2016-07-18 14.443 9,516,833 -30,757 5.44% 137,450,413
2016-07-18 2016-07-14 16.022 9,547,590 +349 5.46% 152,973,443
2016-07-15 2016-07-13 15.404 9,547,241 +45,961 5.46% 147,067,663
2016-07-14 2016-07-12 15.313 9,501,280 +525 5.43% 145,489,776
2016-07-12 2016-07-08 15.015 9,500,755 -17,476 5.43% 142,654,738
2016-07-11 2016-07-07 14.878 9,518,231 +44,039 5.44% 141,609,972
2016-07-08 2016-07-06 14.878 9,474,192 +93,844 5.42% 140,954,771
2016-07-07 2016-07-05 14.740 9,380,348 +44,214 5.36% 138,270,349
2016-07-06 2016-07-04 15.107 9,336,134 +19,223 5.34% 141,037,712
2016-07-05 2016-06-30 15.198 9,316,911 +1,748 5.33% 141,600,331
2016-07-04 2016-06-29 15.221 9,315,163 +142,602 5.33% 141,786,978
2016-06-30 2016-06-28 14.557 9,172,561 +85,107 5.25% 133,527,884
2016-06-29 2016-06-27 14.763 9,087,454 +133,340 5.20% 134,160,967
2016-06-28 2016-06-24 14.763 8,954,114 +131,068 5.12% 132,192,427
2016-06-27 2016-06-23 14.878 8,823,046 +178,952 5.05% 131,267,176
2016-06-21 2016-06-17 14.557 8,644,094 +167,417 4.94% 125,834,822
2016-06-20 2016-06-16 14.168 8,476,677 +591,030 4.85% 120,099,314
2016-06-17 2016-06-15 13.550 7,885,647 +16,895 4.51% 106,852,154
2016-06-16 2016-06-14 13.298 7,868,752 +61,689 4.50% 104,642,048
2016-06-15 2016-06-13 13.596 7,807,063 +63,088 4.46% 106,144,714
2016-06-13 2016-06-08 14.420 7,743,975 -54,350 4.43% 111,667,999
2016-06-10 2016-06-07 14.437 7,798,325 +94,426 4.46% 112,586,424
2016-06-08 2016-06-06 14.576 7,703,899 +474,849 4.41% 112,289,209
2016-06-03 2016-06-01 14.576 7,229,050 +98,514 4.17% 105,367,984
2016-06-02 2016-05-31 14.622 7,130,536 +291,726 4.11% 104,260,979
2016-06-01 2016-05-30 14.460 6,838,810 +51,859 3.94% 98,891,381
2016-05-31 2016-05-27 14.207 6,786,951 +351,042 3.91% 96,419,703
2016-05-25 2016-05-23 13.238 6,435,909 -120,887 3.71% 85,198,539
2016-05-24 2016-05-20 13.261 6,556,796 +104,931 3.78% 86,950,059
2016-05-20 2016-05-18 12.846 6,451,865 +520 3.72% 82,880,207
2016-05-19 2016-05-17 12.984 6,451,345 +521 3.72% 83,766,241
2016-05-18 2016-05-16 12.708 6,450,824 +7,631 3.72% 81,974,194
2016-05-17 2016-05-13 12.754 6,443,193 +13,875 3.71% 82,174,417
2016-05-16 2016-05-12 12.731 6,429,318 +56,195 3.70% 81,849,183
2016-05-13 2016-05-11 12.684 6,373,123 +39,891 3.67% 80,839,823
2016-05-12 2016-05-10 12.684 6,333,232 +105,278 3.65% 80,333,826
2016-05-11 2016-05-09 12.546 6,227,954 +130,948 3.59% 78,136,627
2016-05-10 2016-05-06 13.215 6,097,006 -868 3.51% 80,571,529
2016-05-06 2016-05-04 12.961 6,097,874 +5,030 3.51% 79,036,031
2016-05-04 2016-04-29 12.984 6,092,844 +3,469 3.51% 79,111,354
2016-04-29 2016-04-27 13.100 6,089,375 -43,360 3.51% 79,768,499
2016-04-28 2016-04-26 12.915 6,132,735 +44,921 3.53% 79,204,998
2016-04-27 2016-04-25 12.569 6,087,814 +78,395 3.51% 76,518,816
2016-04-26 2016-04-22 12.684 6,009,419 +83,771 3.46% 76,226,422
2016-04-25 2016-04-21 12.546 5,925,648 +177,777 3.41% 74,343,861
2016-04-22 2016-04-20 12.569 5,747,871 +102,156 3.31% 72,246,012
2016-04-21 2016-04-19 12.777 5,645,715 +153,494 3.25% 72,133,844
2016-04-20 2016-04-18 12.661 5,492,221 +39,718 3.16% 69,539,363
2016-04-19 2016-04-15 12.961 5,452,503 +1,214 3.14% 70,671,220
2016-04-18 2016-04-14 12.915 5,451,289 -347 3.14% 70,404,042
2016-04-15 2016-04-13 12.800 5,451,636 +178,297 3.14% 69,779,876
2016-04-14 2016-04-12 12.477 5,273,339 -14,222 3.04% 65,795,065
2016-04-13 2016-04-11 12.454 5,287,561 +22,894 3.05% 65,850,566
2016-04-08 2016-04-06 12.269 5,264,667 +16,650 3.03% 64,594,107
2016-04-07 2016-04-05 12.200 5,248,017 +3,469 3.02% 64,026,722
2016-04-06 2016-04-01 12.269 5,244,548 +4,336 3.02% 64,347,260
2016-04-05 2016-03-31 12.684 5,240,212 +333,178 3.02% 66,469,423
2016-04-01 2016-03-30 12.454 4,907,034 +9,193 2.83% 61,111,535
2016-03-31 2016-03-29 11.923 4,897,841 +383,649 2.82% 58,399,024
2016-03-30 2016-03-24 12.339 4,514,192 -32,606 2.60% 55,698,586
2016-03-29 2016-03-23 12.039 4,546,798 +12,617 2.62% 54,737,698
2016-03-24 2016-03-22 12.523 4,534,181 -21,333 2.61% 56,781,785
2016-03-23 2016-03-21 12.362 4,555,514 -173 2.62% 56,313,502
2016-03-22 2016-03-18 11.877 4,555,687 -83,078 2.62% 54,109,244
2016-03-21 2016-03-17 11.508 4,638,765 -255,998 2.67% 53,384,266
2016-03-18 2016-03-16 11.416 4,894,763 -54,633 2.82% 55,878,820
2016-03-17 2016-03-15 11.393 4,949,396 -48,217 2.85% 56,388,367
2016-03-15 2016-03-11 11.405 4,997,613 +22,547 2.88% 56,995,331
2016-03-14 2016-03-10 11.785 4,975,066 -4,162 2.87% 58,631,379
2016-03-10 2016-03-08 12.131 4,979,228 +2,255 2.87% 60,402,946
2016-03-09 2016-03-07 12.362 4,976,973 +50,991 2.87% 61,523,415
2016-03-03 2016-03-01 11.289 4,925,982 +3,035 2.84% 55,610,382
2016-03-02 2016-02-29 11.508 4,922,947 +5,377 2.84% 56,654,716
2016-03-01 2016-02-26 11.601 4,917,570 -344,799 2.83% 57,046,486
2016-02-29 2016-02-25 11.405 5,262,369 -7,892 3.03% 60,014,744
2016-02-26 2016-02-24 11.831 5,270,261 +2,168 3.04% 62,353,359
2016-02-23 2016-02-19 11.854 5,268,093 +2,602 3.04% 62,449,205
2016-02-11 2016-02-04 11.093 5,265,491 +1,734 3.03% 58,410,956
2016-02-05 2016-02-03 11.162 5,263,757 +1,388 3.03% 58,755,910
2016-01-28 2016-01-26 10.955 5,262,369 +8,845 3.03% 57,648,136
2016-01-27 2016-01-25 11.577 5,253,524 +5,724 3.03% 60,822,575
2016-01-18 2016-01-14 13.353 5,247,800 -7,111 3.02% 70,075,499
2016-01-15 2016-01-13 13.353 5,254,911 -347 3.03% 70,170,455
2016-01-14 2016-01-12 13.077 5,255,258 -120,541 3.03% 68,720,682
2016-01-13 2016-01-11 13.607 5,375,799 -112,216 3.10% 73,148,495
2016-01-12 2016-01-08 13.745 5,488,015 +114,124 3.16% 75,434,829
2016-01-11 2016-01-07 13.192 5,373,891 +128,779 3.10% 70,891,676
2016-01-08 2016-01-06 13.930 5,245,112 +46,395 3.02% 73,063,768
2016-01-07 2016-01-05 14.045 5,198,717 +14,049 3.00% 73,016,974
2016-01-06 2016-01-04 14.391 5,184,668 -6,764 2.99% 74,613,241
2016-01-04 2015-12-29 15.037 5,191,432 +19,078 2.99% 78,062,980
2015-12-29 2015-12-24 15.291 5,172,354 -3,989 2.98% 79,088,280
2015-12-28 2015-12-22 14.622 5,176,343 -207,955 2.98% 75,687,240
2015-12-23 2015-12-21 14.230 5,384,298 +176,736 3.10% 76,616,907
2015-12-22 2015-12-18 13.768 5,207,562 -92,270 3.00% 71,699,998
2015-12-21 2015-12-17 13.838 5,299,832 +68,856 3.05% 73,337,097
2015-12-18 2015-12-16 13.722 5,230,976 +173 3.01% 71,781,091
2015-12-16 2015-12-14 13.077 5,230,803 +176,666 3.01% 68,400,895
2015-12-14 2015-12-10 13.538 5,054,137 +17,344 2.91% 68,421,954
2015-12-11 2015-12-09 13.699 5,036,793 +69,376 2.90% 69,000,289
2015-12-10 2015-12-08 14.207 4,967,417 -91,229 2.86% 70,570,256
2015-12-08 2015-12-04 14.599 5,058,646 +10,059 2.91% 73,849,636
2015-12-07 2015-12-03 14.691 5,048,587 +2,428 2.91% 74,168,524
2015-12-04 2015-12-02 14.783 5,046,159 -245,591 2.91% 74,598,367
2015-12-03 2015-12-01 15.037 5,291,750 -40,932 3.05% 79,571,451
2015-12-02 2015-11-30 14.945 5,332,682 +23,588 3.07% 79,694,996
2015-12-01 2015-11-27 14.991 5,309,094 +21,507 3.06% 79,587,366
2015-11-30 2015-11-26 14.991 5,287,587 +28,444 3.05% 79,264,960
2015-11-27 2015-11-25 14.783 5,259,143 +14,222 3.03% 77,746,952
2015-11-26 2015-11-24 14.760 5,244,921 +101,116 3.02% 77,415,743
2015-11-25 2015-11-23 14.899 5,143,805 +3,815 2.96% 76,635,038
2015-11-24 2015-11-20 14.530 5,139,990 -6,764 2.96% 74,681,526
2015-11-23 2015-11-19 14.506 5,146,754 +1,214 2.97% 74,661,106
2015-11-20 2015-11-18 14.968 5,145,540 -232,236 2.96% 77,016,897
2015-11-19 2015-11-17 14.968 5,377,776 -25,843 3.10% 80,492,936
2015-11-18 2015-11-16 14.276 5,403,619 +60,704 3.11% 77,141,083
2015-10-30 2015-10-28 17.251 5,342,915 +45,962 3.08% 92,170,135
2015-10-29 2015-10-27 17.251 5,296,953 -186,795 3.05% 91,377,249
2015-10-28 2015-10-26 17.251 5,483,748 -5,897 3.16% 94,599,632
2015-10-27 2015-10-23 17.182 5,489,645 +161,715 3.16% 94,321,543
2015-10-26 2015-10-22 16.813 5,327,930 +1,735 3.07% 89,576,977
2015-10-23 2015-10-20 17.274 5,326,195 -8,672 3.07% 92,004,537
2015-10-20 2015-10-16 17.389 5,334,867 -163,207 3.07% 92,769,519
2015-10-19 2015-10-15 17.297 5,498,074 +131,988 3.17% 95,100,370
2015-10-16 2015-10-14 16.859 5,366,086 -465,514 3.09% 90,465,996
2015-10-15 2015-10-13 16.351 5,831,600 +5,030 3.36% 95,355,188
2015-10-13 2015-10-09 16.029 5,826,570 -37,810 3.36% 93,391,669
2015-10-12 2015-10-08 15.429 5,864,380 -5,550 3.38% 90,481,248
2015-10-09 2015-10-07 15.452 5,869,930 +7,805 3.38% 90,702,256
2015-10-07 2015-10-05 14.553 5,862,125 +22,547 3.38% 85,308,989
2015-10-06 2015-10-02 14.299 5,839,578 +2,255 3.36% 83,499,431
2015-10-02 2015-09-29 13.630 5,837,323 -347 3.36% 79,563,077
2015-09-30 2015-09-25 13.884 5,837,670 +42,840 3.36% 81,048,764
2015-09-29 2015-09-24 13.630 5,794,830 +3,122 3.34% 78,983,894
2015-09-25 2015-09-23 13.492 5,791,708 +13,701 3.34% 78,139,906
2015-09-24 2015-09-22 13.976 5,778,007 -32,260 3.33% 80,753,443
2015-09-23 2015-09-21 13.722 5,810,267 -14,569 3.35% 79,730,304
2015-09-22 2015-09-18 13.838 5,824,836 -27,577 3.36% 80,601,907
2015-09-21 2015-09-17 13.284 5,852,413 -520 3.37% 77,744,167
2015-09-18 2015-09-16 13.469 5,852,933 +78,395 3.37% 78,830,950
2015-09-17 2015-09-15 12.938 5,774,538 -78,915 3.33% 74,712,018
2015-09-16 2015-09-14 13.284 5,853,453 -15,263 3.37% 77,757,982
2015-09-15 2015-09-11 13.630 5,868,716 +41,973 3.38% 79,990,965
2015-09-14 2015-09-10 13.561 5,826,743 +4,336 3.36% 79,015,729
2015-09-11 2015-09-09 14.114 5,822,407 +43,360 3.35% 82,179,661
2015-09-04 2015-09-01 12.754 5,779,047 +693 3.33% 73,704,112
2015-08-31 2015-08-27 13.999 5,778,354 -173 3.33% 80,891,558
2015-08-28 2015-08-26 13.053 5,778,527 -15,610 3.33% 75,429,971
2015-08-27 2015-08-25 12.777 5,794,137 -79,262 3.34% 74,030,194
2015-08-26 2015-08-24 12.777 5,873,399 +17,171 3.38% 75,042,904
2015-08-25 2015-08-21 13.446 5,856,228 +47,522 3.37% 78,740,269
2015-08-21 2015-08-19 15.544 5,808,706 -3,642 3.35% 90,292,079
2015-08-20 2015-08-18 15.913 5,812,348 -17,344 3.35% 92,493,468
2015-08-19 2015-08-17 16.467 5,829,692 -19,772 3.36% 95,996,231
2015-08-18 2015-08-14 16.513 5,849,464 -97,300 3.37% 96,591,622
2015-08-17 2015-08-13 16.767 5,946,764 -43,360 3.43% 99,706,960
2015-08-14 2015-08-12 16.213 5,990,124 -10,060 3.45% 97,118,396
2015-08-13 2015-08-11 16.605 6,000,184 -233,450 3.46% 99,633,968
2015-08-12 2015-08-10 16.697 6,233,634 -242,816 3.59% 104,085,499
2015-08-11 2015-08-07 14.852 6,476,450 -99,728 3.73% 96,190,736
2015-08-07 2015-08-05 14.437 6,576,178 -521 3.79% 94,941,974
2015-08-05 2015-08-03 14.530 6,576,699 -41,148 3.79% 95,556,201
2015-08-04 2015-07-31 14.968 6,617,847 +116,595 3.81% 99,053,946
2015-08-03 2015-07-30 14.852 6,501,252 -21,333 3.75% 96,559,105
2015-07-31 2015-07-29 14.875 6,522,585 -29,658 3.76% 97,026,379
2015-07-30 2015-07-28 14.829 6,552,243 +15,783 3.78% 97,165,330
2015-07-29 2015-07-27 15.152 6,536,460 +8,325 3.77% 99,041,758
2015-07-28 2015-07-24 16.582 6,528,135 -97,127 3.76% 108,250,118
2015-07-23 2015-07-21 16.767 6,625,262 +35,035 3.82% 111,083,059
2015-07-22 2015-07-20 16.813 6,590,227 +8,152 3.80% 110,799,618
2015-07-21 2015-07-17 16.813 6,582,075 +216,800 3.79% 110,662,561
2015-07-17 2015-07-15 16.236 6,365,275 -209,689 3.67% 103,347,552
2015-07-16 2015-07-14 17.113 6,574,964 -24,282 3.79% 112,514,280
2015-07-15 2015-07-13 17.182 6,599,246 -147,315 3.80% 113,386,396
2015-07-14 2015-07-10 17.482 6,746,561 -87,761 3.89% 117,940,243
2015-07-13 2015-07-09 13.584 6,834,322 -625,078 3.94% 92,836,999
2015-07-09 2015-07-07 13.584 7,459,400 -1,007,341 4.30% 101,328,019
2015-07-08 2015-07-06 14.899 8,466,741 +224,432 4.88% 126,141,838
2015-07-07 2015-07-03 18.104 8,242,309 -53,767 4.75% 149,220,644
2015-07-06 2015-07-02 19.027 8,296,076 +65,040 4.78% 157,847,255
2015-07-03 2015-06-30 19.257 8,231,036 +135,457 4.74% 158,508,056
2015-07-02 2015-06-29 18.542 8,095,579 -112,216 4.66% 150,111,625
2015-06-30 2015-06-26 20.664 8,207,795 +16,130 4.73% 169,607,430
2015-06-29 2015-06-25 21.264 8,191,665 +43,881 4.72% 174,186,088
2015-06-26 2015-06-24 20.987 8,147,784 +5,052,745 4.69% 170,998,091
2015-06-25 2015-06-23 21.010 3,095,039 +37,636 4.46% 65,027,172
2015-06-24 2015-06-22 20.226 3,057,403 -317,742 4.40% 61,839,026
2015-06-23 2015-06-19 20.687 3,375,145 +7,458 4.86% 69,822,475
2015-06-19 2015-06-17 123.359 3,367,687 +3,295 4.85% 415,435,725
2015-06-18 2015-06-16 121.477 3,364,392 +2,024,640 4.85% 408,696,650
2015-06-17 2015-06-15 123.794 1,339,752 +967 4.85% 165,852,894
2015-06-16 2015-06-12 124.083 1,338,785 +114,243 4.84% 166,120,866
2015-06-12 2015-06-10 125.821 1,224,542 -7,598 4.43% 154,072,804
2015-06-11 2015-06-09 124.228 1,232,140 -10,290 4.46% 153,066,401
2015-06-10 2015-06-08 134.942 1,242,430 -829 4.49% 167,656,489
2015-06-09 2015-06-05 136.825 1,243,259 -10,360 4.50% 170,108,473
2015-06-08 2015-06-04 138.273 1,253,619 -56,635 4.53% 173,341,066
2015-06-04 2015-06-02 139.141 1,310,254 +1,105 4.74% 182,310,385
2015-06-03 2015-06-01 138.707 1,309,149 +3,454 4.74% 181,587,986
2015-06-02 2015-05-29 134.653 1,305,695 +2,072 4.72% 175,815,522
2015-06-01 2015-05-28 124.518 1,303,623 +4,005 4.72% 162,324,095
2015-05-29 2015-05-27 130.888 1,299,618 -10,359 4.70% 170,104,841
2015-05-28 2015-05-26 132.481 1,309,977 -22,585 4.74% 173,547,072
2015-05-27 2015-05-22 123.649 1,332,562 +17,266 4.82% 164,769,878
2015-05-22 2015-05-20 123.215 1,315,296 +4,006 4.76% 162,063,638
2015-05-21 2015-05-19 115.975 1,311,290 +2,279 4.74% 152,077,089
2015-05-20 2015-05-18 118.292 1,309,011 +5,180 4.73% 154,845,247
2015-05-19 2015-05-15 120.174 1,303,831 +4,490 4.72% 156,686,623
2015-05-15 2015-05-13 120.319 1,299,341 +2,762 4.70% 156,335,171
2015-05-14 2015-05-12 121.622 1,296,579 +23,000 4.69% 157,692,412
2015-05-13 2015-05-11 121.767 1,273,579 +4,005 4.61% 155,079,507
2015-05-12 2015-05-08 121.622 1,269,574 +10,360 4.59% 154,408,012
2015-05-11 2015-05-07 123.939 1,259,214 +7,598 4.55% 156,065,114
2015-05-08 2015-05-06 129.006 1,251,616 -2,072 4.53% 161,466,093
2015-05-07 2015-05-05 126.834 1,253,688 -207 4.53% 159,010,609
2015-05-06 2015-05-04 122.491 1,253,895 -13,123 4.54% 153,590,396
2015-05-05 2015-04-30 121.767 1,267,018 +50,809 4.58% 154,280,595
2015-05-04 2015-04-29 130.309 1,216,209 +94,752 4.40% 158,483,206
2015-04-30 2015-04-28 130.309 1,121,457 +33,359 4.06% 146,136,150
2015-04-29 2015-04-27 134.508 1,088,098 -71,207 3.94% 146,357,928
2015-04-28 2015-04-24 88.031 1,159,305 -67,547 4.19% 102,054,889
2015-03-26 2015-03-24 88.031 1,226,852 -58,224 4.44% 108,001,125
2015-03-25 2015-03-23 85.425 1,285,076 -2,969 4.65% 109,777,503
2015-03-24 2015-03-20 83.398 1,288,045 -43,305 4.66% 107,420,222
2015-03-23 2015-03-19 82.529 1,331,350 -1,934 4.82% 109,875,186
2015-03-20 2015-03-18 83.687 1,333,284 +691 4.82% 111,579,146
2015-03-19 2015-03-17 82.529 1,332,593 +7,545 4.82% 109,977,770
2015-03-18 2015-03-16 81.805 1,325,048 +9,186 4.79% 108,395,832
2015-03-17 2015-03-13 82.240 1,315,862 -207 4.76% 108,215,933
2015-03-16 2015-03-12 81.081 1,316,069 +4,696 4.76% 106,708,548
2015-03-11 2015-03-09 85.714 1,311,373 +17,750 4.74% 112,403,664
2015-03-10 2015-03-06 84.701 1,293,623 +6,562 4.68% 109,571,125
2015-03-09 2015-03-05 86.294 1,287,061 -138 4.66% 111,065,178
2015-03-06 2015-03-04 83.977 1,287,199 -5,042 4.66% 108,095,151
2015-03-05 2015-03-03 85.135 1,292,241 -42,269 4.67% 110,015,371
2015-03-04 2015-03-02 84.556 1,334,510 +3,574 4.83% 112,841,072
2015-03-03 2015-02-27 78.330 1,330,936 -5,663 4.81% 104,252,616
2015-03-02 2015-02-26 79.923 1,336,599 -760 4.83% 106,824,959
2015-02-27 2015-02-25 77.896 1,337,359 +2,625 4.84% 104,174,831
2015-02-26 2015-02-24 72.684 1,334,734 -138 4.83% 97,013,230
2015-02-25 2015-02-23 73.263 1,334,872 +11,050 4.83% 97,796,354
2015-02-24 2015-02-18 73.987 1,323,822 +4,420 4.79% 97,945,169
2015-02-23 2015-02-16 74.855 1,319,402 +5,595 4.77% 98,764,349
2015-02-17 2015-02-13 73.842 1,313,807 +8,564 4.75% 97,013,969
2015-02-16 2015-02-12 71.525 1,305,243 +86,333 4.72% 93,357,851
2015-02-12 2015-02-10 71.670 1,218,910 +38,263 4.41% 87,359,344
2015-02-11 2015-02-09 72.828 1,180,647 +18,655 4.27% 85,984,581
2015-02-10 2015-02-06 72.394 1,161,992 +13,053 4.20% 84,121,240
2015-02-09 2015-02-05 73.408 1,148,939 +898 4.16% 84,340,750
2015-02-06 2015-02-04 75.869 1,148,041 -1,381 4.15% 87,100,613
2015-02-05 2015-02-03 75.869 1,149,422 -2,486 4.16% 87,205,388
2015-02-04 2015-02-02 76.158 1,151,908 -691 4.17% 87,727,563
2015-02-03 2015-01-30 77.896 1,152,599 +12,984 4.17% 89,782,778
2015-02-02 2015-01-29 77.027 1,139,615 -414 4.12% 87,781,362
2015-01-27 2015-01-23 77.896 1,140,029 -69 4.12% 88,803,626
2015-01-26 2015-01-22 78.620 1,140,098 +12,432 4.12% 89,634,364
2015-01-23 2015-01-21 79.923 1,127,666 +11,672 4.08% 90,126,414
2015-01-21 2015-01-19 76.882 1,115,994 +10,084 4.04% 85,800,320
2015-01-20 2015-01-16 79.489 1,105,910 +691 4.00% 87,907,242
2015-01-19 2015-01-15 79.054 1,105,219 -31,080 4.00% 87,372,248
2015-01-16 2015-01-14 81.371 1,136,299 -6,424 4.11% 92,461,613
2015-01-15 2015-01-13 86.004 1,142,723 -27,350 4.13% 98,278,821
2015-01-14 2015-01-12 82.674 1,170,073 -4,627 4.23% 96,734,545
2015-01-12 2015-01-08 82.095 1,174,700 -139 4.25% 96,436,747
2015-01-09 2015-01-07 80.357 1,174,839 +18,165 4.25% 94,406,927
2015-01-08 2015-01-06 81.081 1,156,674 +24,311 4.18% 93,784,599
2015-01-07 2015-01-05 78.330 1,132,363 +9,186 4.10% 88,698,334
2015-01-06 2015-01-02 79.054 1,123,177 -8,426 4.06% 88,791,904
2015-01-05 2014-12-31 78.620 1,131,603 +9,255 4.09% 88,966,488
2015-01-02 2014-12-29 76.448 1,122,348 +47,034 4.06% 85,801,323
2014-12-30 2014-12-24 71.091 1,075,314 +8,496 3.89% 76,445,041
2014-12-22 2014-12-18 78.186 1,066,818 +6,215 3.86% 83,409,712
2014-12-19 2014-12-17 79.054 1,060,603 -414 3.84% 83,845,164
2014-12-18 2014-12-16 82.384 1,061,017 +414 3.84% 87,411,210
2014-12-16 2014-12-12 83.832 1,060,603 +4,214 3.84% 88,912,729
2014-12-15 2014-12-11 82.819 1,056,389 +3,177 3.82% 87,488,793
2014-12-12 2014-12-10 82.384 1,053,212 +828 3.81% 86,768,200
2014-12-11 2014-12-09 72.828 1,052,384 -48,415 3.81% 76,643,397
2014-12-10 2014-12-08 76.738 1,100,799 +483 3.98% 84,472,709
2014-12-05 2014-12-03 83.398 1,100,316 +4,421 3.98% 91,764,021
2014-12-04 2014-12-02 81.371 1,095,895 -41,648 3.96% 89,173,905
2014-12-03 2014-12-01 80.357 1,137,543 -276 4.11% 91,409,920
2014-12-01 2014-11-27 87.886 1,137,819 +5,249 4.12% 99,998,710
2014-11-28 2014-11-26 87.597 1,132,570 +6,907 4.10% 99,209,430
2014-11-27 2014-11-25 86.583 1,125,663 +69 4.07% 97,463,522
2014-11-26 2014-11-24 89.189 1,125,594 -69 4.07% 100,391,052
2014-11-25 2014-11-21 89.769 1,125,663 +138 4.07% 101,049,136
2014-11-24 2014-11-20 89.189 1,125,525 -69 4.07% 100,384,898
2014-11-21 2014-11-19 88.610 1,125,594 +30,389 4.07% 99,739,162
2014-11-20 2014-11-18 87.452 1,095,205 +6,561 3.96% 95,777,805
2014-11-19 2014-11-17 91.796 1,088,644 +3,454 3.94% 99,932,710
2014-11-18 2014-11-14 93.243 1,085,190 -12,639 3.93% 101,186,873
2014-11-17 2014-11-13 92.954 1,097,829 +10,221 3.97% 102,047,472
2014-11-14 2014-11-12 93.388 1,087,608 -1,243 3.93% 101,569,808
2014-11-13 2014-11-11 93.533 1,088,851 -5,180 3.94% 101,843,543
2014-11-11 2014-11-07 89.769 1,094,031 +69 3.96% 98,209,578
2014-11-10 2014-11-06 87.886 1,093,962 +6,216 3.96% 96,144,280
2014-11-07 2014-11-05 89.334 1,087,746 +25,624 3.93% 97,172,905
2014-11-06 2014-11-04 89.045 1,062,122 +2,555 3.84% 94,576,240
2014-11-04 2014-10-31 88.900 1,059,567 +8,703 3.83% 94,195,319
2014-10-31 2014-10-29 86.294 1,050,864 +13,053 3.80% 90,682,879
2014-10-30 2014-10-28 86.149 1,037,811 +277 3.75% 89,406,226
2014-10-27 2014-10-23 88.176 1,037,534 +138 3.75% 91,485,477
2014-10-24 2014-10-22 90.348 1,037,396 -69 3.75% 93,726,346
2014-10-23 2014-10-21 88.610 1,037,465 +103 3.75% 91,930,030
2014-10-22 2014-10-20 88.610 1,037,362 +139 3.75% 91,920,903
2014-10-21 2014-10-17 89.769 1,037,223 +5,456 3.75% 93,110,006
2014-10-20 2014-10-16 88.900 1,031,767 +3,453 3.73% 91,723,904
2014-10-17 2014-10-15 92.520 1,028,314 +3,868 3.72% 95,139,120
2014-10-15 2014-10-13 94.402 1,024,446 +4,144 3.71% 96,709,512
2014-10-13 2014-10-09 97.442 1,020,302 +621 3.69% 99,420,588
2014-10-10 2014-10-08 95.560 1,019,681 -4,005 3.69% 97,440,788
2014-10-09 2014-10-07 96.718 1,023,686 +4,144 3.70% 99,009,246
2014-10-06 2014-09-30 91.216 1,019,542 +2,072 3.69% 92,998,982
2014-09-26 2014-09-24 96.718 1,017,470 -553 3.68% 98,408,044
2014-09-24 2014-09-22 95.270 1,018,023 +276 3.68% 96,987,555
2014-09-23 2014-09-19 91.796 1,017,747 -65,717 3.68% 93,424,679
2014-09-22 2014-09-18 89.913 1,083,464 -18,440 3.92% 97,417,866
2014-09-19 2014-09-17 92.664 1,101,904 +552 3.99% 102,107,175
2014-09-18 2014-09-16 92.085 1,101,352 +553 3.98% 101,418,174
2014-09-17 2014-09-15 93.243 1,100,799 -69 3.98% 102,642,310
2014-09-15 2014-09-11 95.850 1,100,868 +4,144 3.98% 105,517,809
2014-09-12 2014-09-10 95.415 1,096,724 +1,381 3.97% 104,644,230
2014-09-11 2014-09-08 91.940 1,095,343 +1,105 3.96% 100,706,242
2014-09-10 2014-09-05 92.664 1,094,238 +207 3.96% 101,396,810
2014-09-08 2014-09-04 94.547 1,094,031 +881,962 3.96% 103,436,862
2014-09-05 2014-09-03 92.954 212,069 +622 0.77% 19,712,638
2014-09-04 2014-09-02 90.348 211,447 +5,871 0.76% 19,103,751
2014-09-03 2014-09-01 92.520 205,576 -101,804 0.74% 19,019,793
2014-09-02 2014-08-29 87.452 307,380 +690 1.11% 26,880,978
2014-09-01 2014-08-28 87.597 306,690 +13,399 1.11% 26,865,041
2014-08-29 2014-08-27 87.742 293,291 +13,882 1.06% 25,733,798
2014-08-28 2014-08-26 88.755 279,409 -69 1.01% 24,798,956
2014-08-27 2014-08-25 92.375 279,478 +346 1.01% 25,816,706
2014-08-26 2014-08-22 93.243 279,132 +207 1.01% 26,027,234
2014-08-19 2014-08-15 88.755 278,925 -2,279 1.01% 24,755,998
2014-08-15 2014-08-13 88.031 281,204 -31,978 1.02% 24,754,696
2014-08-14 2014-08-12 88.176 313,182 +34,257 1.13% 27,615,099
2014-08-13 2014-08-11 85.570 278,925 -7 1.01% 23,867,528
2014-08-12 2014-08-08 84.267 278,932 -53,388 1.01% 23,504,653
2014-08-11 2014-08-07 85.280 332,320 +483 1.20% 28,340,291
2014-08-08 2014-08-06 86.294 331,837 -2,072 1.20% 28,635,422
2014-08-07 2014-08-05 84.556 333,909 -2,072 1.21% 28,234,071
2014-08-06 2014-08-04 84.846 335,981 +6,630 1.22% 28,506,563
2014-08-05 2014-08-01 84.122 329,351 +17,163 1.19% 27,705,605
2014-08-04 2014-07-31 83.832 312,188 +25,555 1.13% 26,171,420
2014-08-01 2014-07-30 81.516 286,633 -26,452 1.04% 23,365,071
2014-07-31 2014-07-29 79.778 313,085 -484 1.13% 24,977,351
2014-07-30 2014-07-28 76.593 313,569 -621 1.13% 24,017,142
2014-07-29 2014-07-25 74.855 314,190 +4,489 1.14% 23,518,815
2014-07-28 2014-07-24 74.276 309,701 +276 1.12% 23,003,425
2014-07-25 2014-07-23 73.987 309,425 +484 1.12% 22,893,322
2014-07-24 2014-07-22 74.421 308,941 -93,309 1.12% 22,991,706
2014-07-23 2014-07-21 70.367 402,250 -346 1.46% 28,305,110
2014-07-22 2014-07-18 71.670 402,596 +7,753 1.46% 28,854,077
2014-07-21 2014-07-17 71.380 394,843 -33,635 1.43% 28,184,082
2014-07-18 2014-07-16 71.236 428,478 -11,666 1.55% 30,522,925
2014-07-17 2014-07-15 71.815 440,144 -40,473 1.59% 31,608,871
2014-07-16 2014-07-14 72.828 480,617 -483 1.74% 35,002,546
2014-07-15 2014-07-11 74.276 481,100 -46,896 1.74% 35,734,297
2014-07-14 2014-07-10 72.394 527,996 -415 1.91% 38,223,739
2014-07-11 2014-07-09 73.263 528,411 +12,501 1.91% 38,712,827
2014-07-10 2014-07-08 75.145 515,910 -414 1.87% 38,768,039
2014-07-09 2014-07-07 74.855 516,324 +2,556 1.87% 38,649,634
2014-07-08 2014-07-04 74.855 513,768 +18,164 1.86% 38,458,303
2014-07-07 2014-07-03 75.290 495,604 +6,492 1.79% 37,313,902
2014-07-04 2014-07-02 75.290 489,112 +4,213 1.77% 36,825,121
2014-07-03 2014-06-30 72.684 484,899 -483 1.75% 35,244,190
2014-07-02 2014-06-27 73.842 485,382 -69 1.76% 35,841,516
2014-06-30 2014-06-26 73.263 485,451 -207 1.76% 35,565,461
2014-06-27 2014-06-25 75.290 485,658 +621 1.76% 36,565,071
2014-06-26 2014-06-24 75.145 485,037 -483 1.75% 36,448,088
2014-06-25 2014-06-23 75.290 485,520 +122,955 1.76% 36,554,681
2014-06-24 2014-06-20 75.290 362,565 +12,570 1.97% 27,297,429
2014-06-23 2014-06-19 74.566 349,995 +19,615 1.90% 26,097,662
2014-06-20 2014-06-18 72.394 330,380 -51,316 1.79% 23,917,527
2014-06-19 2014-06-17 70.512 381,696 -16,369 2.07% 26,914,053
2014-06-18 2014-06-16 74.131 398,065 +158,162 2.16% 29,509,135
2014-06-17 2014-06-13 73.552 239,903 -414 1.30% 17,645,417
2014-06-16 2014-06-12 69.064 240,317 +32,254 1.30% 16,597,222
2014-06-13 2014-06-11 151.518 208,063 -345 1.13% 31,525,244
2014-06-12 2014-06-10 146.906 208,408 +70,811 1.13% 30,616,463
2014-06-11 2014-06-09 147.346 137,597 -227 1.13% 20,274,306
2014-06-10 2014-06-06 144.052 137,824 -729 1.13% 19,853,780
2014-06-09 2014-06-05 141.856 138,553 +501 1.14% 19,654,544
2014-06-06 2014-06-04 134.829 138,052 +14,117 1.14% 18,613,395
2014-06-05 2014-06-03 137.903 123,935 +1,822 1.02% 17,091,026
2014-06-04 2014-05-30 138.342 122,113 -274 1.00% 16,893,396
2014-06-03 2014-05-29 134.609 122,387 +8,197 1.01% 16,474,425
2014-05-30 2014-05-28 136.146 114,190 +11,385 0.94% 15,546,559
2014-05-15 2014-05-13 123.191 102,805 +46 0.85% 12,664,604
2014-05-05 2014-04-30 122.532 102,759 -23,225 0.85% 12,591,242
2014-04-17 2014-04-15 125.167 125,984 +7,741 1.04% 15,769,022
2014-04-16 2014-04-14 130.876 118,243 +1,321 0.97% 15,475,198
2014-04-15 2014-04-11 128.241 116,922 +555 0.96% 14,994,210
2014-04-14 2014-04-10 132.853 116,367 +14,755 0.96% 15,459,652
2014-04-10 2014-04-08 120.116 101,612 -956 0.84% 12,205,254
2014-04-08 2014-04-04 120.555 102,568 -866 0.84% 12,365,132
2014-04-03 2014-04-01 117.042 103,434 +6,421 0.85% 12,106,122
2014-03-24 2014-03-20 116.603 97,013 +183 0.80% 11,311,989
2014-03-19 2014-03-17 121.434 96,830 +182 0.80% 11,758,436
2014-03-17 2014-03-13 121.653 96,648 +637 0.80% 11,757,558
2014-03-14 2014-03-12 125.606 96,011 +683 0.79% 12,059,562
2014-03-13 2014-03-11 131.315 95,328 +820 0.78% 12,518,035
2014-03-12 2014-03-10 128.680 94,508 +546 0.78% 12,161,320
2014-03-11 2014-03-07 137.464 93,962 +274 0.77% 12,916,388
2014-03-10 2014-03-06 134.390 93,688 +136 0.77% 12,590,701
2014-03-07 2014-03-05 133.951 93,552 -2,595 0.77% 12,531,337
2014-03-06 2014-03-04 138.342 96,147 -2,687 0.79% 13,301,199
2014-03-05 2014-03-03 126.704 98,834 -2,550 0.81% 12,522,663
2014-03-04 2014-02-28 125.167 101,384 +1,108 0.83% 12,689,917
2014-03-03 2014-02-27 125.606 100,276 +941 0.83% 12,595,272
2014-02-28 2014-02-26 121.873 99,335 +1,275 0.82% 12,106,254
2014-02-27 2014-02-25 122.312 98,060 +547 0.81% 11,993,932
2014-02-26 2014-02-24 121.653 97,513 +1,958 0.80% 11,862,789
2014-02-25 2014-02-21 124.069 95,555 +26,003 0.79% 11,855,404
2014-02-24 2014-02-20 124.288 69,552 +12,742 0.57% 8,644,514
2014-02-21 2014-02-19 126.265 56,810 +10,155 0.47% 7,173,104
2014-02-20 2014-02-18 126.045 46,655 +29,509 0.38% 5,880,640
2014-02-19 2014-02-17 126.484 17,146 +14,983 0.14% 2,168,702
2014-02-18 2014-02-14 119.018 2,163 +774 0.02% 257,437
2014-02-17 2014-02-13 120.555 1,389 +364 0.01% 167,452
2014-02-14 2014-02-12 118.360 1,025 -136 0.01% 121,319
2014-02-13 2014-02-11 111.333 1,161 -91 0.01% 129,257
2014-02-12 2014-02-10 108.258 1,252 -228 0.01% 135,539
2014-02-11 2014-02-07 104.086 1,480 -683 0.01% 154,047
2014-02-10 2014-02-06 102.329 2,163 +205 0.02% 221,338
2014-02-07 2014-02-05 103.208 1,958 -91 0.02% 202,081
2014-02-06 2014-02-04 103.208 2,049 -1,867 0.02% 211,473
2014-02-05 2014-01-30 107.160 3,916 -20,675 0.03% 419,640
2014-02-04 2014-01-28 100.792 24,591 -40,302 0.20% 2,478,583
2014-01-29 2014-01-27 103.208 64,893 -1,412 0.53% 6,697,461
2014-01-28 2014-01-24 108.258 66,305 -182 0.55% 7,178,070
2014-01-27 2014-01-23 108.258 66,487 +62,707 0.55% 7,197,773
2014-01-24 2014-01-22 110.893 3,780 +365 0.03% 419,177
2014-01-23 2014-01-21 110.015 3,415 -410 0.03% 375,702
2014-01-22 2014-01-20 111.991 3,825 -182 0.03% 428,367
2014-01-21 2014-01-17 111.333 4,007 +227 0.03% 446,110
2014-01-16 2014-01-14 109.137 3,780 -91 0.03% 412,537
2014-01-14 2014-01-10 115.505 3,871 +3,507 0.03% 447,119
2014-01-13 2014-01-09 115.944 364 +91 0.00% 42,204
2014-01-07 2014-01-03 125.606 273 +273 0.00% 34,290
2014-01-06 2014-01-02 124.069 0 -364
2014-01-03 2013-12-31 113.089 364 -4,235 0.00% 41,165
2014-01-02 2013-12-27 111.772 4,599 -809 0.04% 514,039
2013-12-30 2013-12-24 109.576 5,408 -3,597 0.04% 592,586
2013-11-27 2013-11-25 95.742 9,005 -228 0.07% 862,154
2013-11-26 2013-11-22 96.620 9,233 -137 0.08% 892,093
2013-11-25 2013-11-21 95.083 9,370 +137 0.08% 890,927
2013-11-22 2013-11-20 94.424 9,233 -46 0.08% 871,818
2013-11-21 2013-11-19 95.961 9,279 -227 0.08% 890,425
2013-11-20 2013-11-18 95.742 9,506 -182 0.08% 910,120
2013-11-19 2013-11-15 95.522 9,688 +91 0.08% 925,418
2013-11-15 2013-11-13 89.154 9,597 +91 0.08% 855,610
2013-11-14 2013-11-12 93.107 9,506 +1,047 0.08% 885,071
2013-11-12 2013-11-08 94.644 8,459 -319 0.07% 800,591
2013-11-11 2013-11-07 96.620 8,778 -318 0.07% 848,131
2013-11-08 2013-11-06 95.302 9,096 -319 0.07% 866,871
2013-11-07 2013-11-05 95.083 9,415 -319 0.08% 895,205
2013-11-06 2013-11-04 96.620 9,734 -319 0.08% 940,499
2013-11-05 2013-11-01 96.400 10,053 +456 0.08% 969,114
2013-11-04 2013-10-31 95.742 9,597 -274 0.08% 918,833
2013-11-01 2013-10-30 96.840 9,871 -1,093 0.08% 955,904
2013-10-28 2013-10-24 108.917 10,964 -865 0.09% 1,194,167
2013-10-25 2013-10-23 108.039 11,829 -2,914 0.10% 1,277,991
2013-10-24 2013-10-22 111.113 14,743 +7,058 0.12% 1,638,140
2013-10-23 2013-10-21 110.454 7,685 -2,049 0.06% 848,841
2013-10-22 2013-10-18 104.745 9,734 -1,822 0.08% 1,019,587
2013-10-18 2013-10-16 102.329 11,556 -455 0.10% 1,182,519
2013-10-11 2013-10-09 98.377 12,011 +91 0.10% 1,181,603
2013-10-09 2013-10-07 98.377 11,920 +638 0.10% 1,172,651
2013-10-08 2013-10-04 95.302 11,282 +5,874 0.09% 1,075,203
2013-10-07 2013-10-03 96.840 5,408 -319 0.04% 523,709
2013-09-23 2013-09-18 108.039 5,727 -182 0.05% 618,738
2013-09-19 2013-09-17 111.333 5,909 -45 0.05% 657,865
2013-09-18 2013-09-16 111.113 5,954 -91 0.05% 661,567
2013-09-17 2013-09-13 111.991 6,045 -228 0.05% 676,988
2013-09-13 2013-09-11 112.431 6,273 -273 0.05% 705,277
2013-09-12 2013-09-10 115.944 6,546 -46 0.05% 758,970
2013-08-28 2013-08-26 116.603 6,592 -182 0.05% 768,646
2013-08-27 2013-08-23 117.701 6,774 -228 0.06% 797,305
2013-08-16 2013-08-13 126.045 7,002 +91 0.06% 882,569
2013-08-05 2013-08-01 123.630 6,911 +1,572 0.06% 854,405
2013-08-02 2013-07-31 118.799 5,339 +5,339 0.04% 634,266
2013-08-01 2013-07-30 117.920 0 -638
2013-07-31 2013-07-29 121.653 638 +638 0.01% 77,615
2013-07-29 2013-07-25 124.288 0 -865
2013-07-26 2013-07-24 129.778 865 +284 0.01% 112,258
2013-07-25 2013-07-23 123.849 581 -546 0.00% 71,956
2013-07-23 2013-07-19 114.187 1,127 -1,731 0.01% 128,689
2013-07-22 2013-07-18 114.846 2,858 -284 0.02% 328,230
2013-07-19 2013-07-17 118.579 3,142 +45 0.03% 372,576
2013-07-17 2013-07-15 116.164 3,097 +957 0.03% 359,759
2013-07-16 2013-07-12 114.187 2,140 +91 0.02% 244,361
2013-07-11 2013-07-09 113.309 2,049 +455 0.02% 232,170
2013-07-09 2013-07-05 117.042 1,594 +1,594 0.01% 186,565
2013-07-08 2013-07-04 118.579 0 -22,348
2013-07-04 2013-07-02 119.018 22,348 +1,457 0.18% 2,659,821
2013-07-03 2013-06-28 122.971 20,891 +228 0.17% 2,568,986
2013-07-02 2013-06-27 120.775 20,663 +227 0.17% 2,495,575
2013-06-28 2013-06-26 118.360 20,436 -7,149 0.17% 2,418,796
2013-06-27 2013-06-25 114.187 27,585 +11,464 0.23% 3,149,857
2013-06-26 2013-06-24 116.383 16,121 -49,068 0.20% 1,876,214
2013-06-25 2013-06-21 121.653 65,189 +56,468 0.80% 7,930,464
2013-06-20 2013-06-18 128.680 8,721 +273 0.11% 1,122,221
2013-06-19 2013-06-17 294.865 8,448 +137 0.10% 2,491,019
2013-06-18 2013-06-14 288.201 8,311 +2,954 0.10% 2,395,241
2013-06-17 2013-06-13 277.540 5,357 +120 0.10% 1,486,779
2013-06-14 2013-06-11 277.540 5,237 -1,921 0.10% 1,453,475
2013-06-13 2013-06-10 286.535 7,158 -781 0.13% 2,051,021
2013-06-10 2013-06-06 282.204 7,939 -60 0.15% 2,240,418
2013-06-07 2013-06-05 284.536 7,999 +1,051 0.15% 2,276,006
2013-06-06 2013-06-04 288.868 6,948 +1,410 0.13% 2,007,053
2013-06-05 2013-06-03 289.867 5,538 +1,381 0.10% 1,605,285
2013-06-04 2013-05-31 298.530 4,157 -300 0.08% 1,240,989
2013-06-03 2013-05-30 298.530 4,457 +3,864 0.08% 1,330,548
2013-05-31 2013-05-29 276.207 593 +450 0.01% 163,791
2013-05-30 2013-05-28 279.872 143 +120 0.00% 40,022
2013-05-28 2013-05-24 249.219 23 -150 0.00% 5,732
2013-05-27 2013-05-23 245.221 173 -915 0.00% 42,423
2013-05-24 2013-05-22 241.889 1,088 +720 0.02% 263,175
2013-05-21 2013-05-16 238.557 368 -270 0.01% 87,789
2013-05-20 2013-05-15 241.556 638 +60 0.01% 154,113
2013-05-16 2013-05-14 242.556 578 -2,431 0.01% 140,197
2013-05-15 2013-05-13 253.551 3,009 -1,411 0.06% 762,934
2013-05-10 2013-05-08 262.213 4,420 -990 0.08% 1,158,983
2013-05-09 2013-05-07 263.879 5,410 +60 0.10% 1,427,586
2013-05-08 2013-05-06 251.885 5,350 +420 0.10% 1,347,583
2013-05-07 2013-05-03 239.890 4,930 +1,681 0.09% 1,182,658
2013-05-06 2013-05-02 234.892 3,249 +1,681 0.06% 763,166
2013-05-02 2013-04-29 238.891 1,568 +30 0.03% 374,580
2013-04-30 2013-04-26 243.555 1,538 +60 0.03% 374,588
2013-04-26 2013-04-24 241.223 1,478 +660 0.03% 356,527
2013-04-25 2013-04-23 249.886 818 -60 0.02% 204,406
2013-04-22 2013-04-18 256.549 878 -6,603 0.02% 225,250
2013-04-17 2013-04-15 269.543 7,481 +38 0.14% 2,016,453
2013-04-15 2013-04-11 283.870 7,443 +90 0.14% 2,112,844
2013-04-12 2013-04-10 286.202 7,353 +30 0.14% 2,104,445
2013-04-11 2013-04-09 275.207 7,323 +60 0.14% 2,015,343
2013-04-09 2013-04-05 268.544 7,263 +420 0.14% 1,950,433
2013-04-08 2013-04-03 280.205 6,843 +1,230 0.13% 1,917,443
2013-04-05 2013-04-02 281.871 5,613 +1,321 0.11% 1,582,141
2013-04-03 2013-03-28 284.870 4,292 +60 0.08% 1,222,660
2013-04-02 2013-03-27 294.199 4,232 +30 0.08% 1,245,048
2013-03-27 2013-03-25 293.199 4,202 +60 0.08% 1,232,022
2013-03-26 2013-03-22 302.861 4,142 +60 0.08% 1,254,452
2013-03-25 2013-03-21 299.863 4,082 +30 0.08% 1,224,039
2013-03-22 2013-03-20 292.866 4,052 +2,117 0.08% 1,186,693
2013-03-21 2013-03-19 281.205 1,935 -30 0.04% 544,131
2013-03-20 2013-03-18 289.201 1,965 +30 0.04% 568,280
2013-03-19 2013-03-15 296.198 1,935 +60 0.04% 573,143
2013-03-18 2013-03-14 292.200 1,875 -60 0.04% 547,874
2013-03-14 2013-03-12 299.863 1,935 +720 0.04% 580,234
2013-03-13 2013-03-11 307.859 1,215 +60 0.02% 374,049
2013-03-12 2013-03-08 304.194 1,155 +60 0.02% 351,344
2013-03-08 2013-03-06 321.853 1,095 -30 0.02% 352,429
2013-03-07 2013-03-05 324.185 1,125 +30 0.02% 364,708
2013-03-06 2013-03-04 322.519 1,095 +120 0.02% 353,158
2013-03-05 2013-03-01 316.522 975 -60 0.02% 308,609
2013-03-04 2013-02-28 309.858 1,035 -660 0.02% 320,703
2013-03-01 2013-02-27 282.870 1,695 +90 0.03% 479,465
2013-02-28 2013-02-26 271.542 1,605 +30 0.03% 435,825
2013-02-27 2013-02-25 283.204 1,575 -30 0.03% 446,046
2013-02-26 2013-02-22 271.542 1,605 +60 0.03% 435,825
2013-02-22 2013-02-20 269.876 1,545 -60 0.03% 416,959
2013-02-20 2013-02-18 254.883 1,605 -30 0.03% 409,088
2013-02-19 2013-02-15 251.218 1,635 -60 0.03% 410,742
2013-02-18 2013-02-14 247.886 1,695 -30 0.03% 420,168
2013-02-15 2013-02-08 249.552 1,725 -30 0.03% 430,478
2013-02-14 2013-02-07 252.218 1,755 -30 0.03% 442,642
2013-02-08 2013-02-06 240.890 1,785 +30 0.03% 429,988
2013-02-07 2013-02-05 241.889 1,755 +150 0.03% 424,516
2013-02-06 2013-02-04 240.890 1,605 +150 0.03% 386,628
2013-02-05 2013-02-01 244.888 1,455 +90 0.03% 356,312
2013-02-04 2013-01-31 245.221 1,365 +90 0.03% 334,727
2013-02-01 2013-01-30 247.553 1,275 +150 0.02% 315,630
2013-01-31 2013-01-29 247.553 1,125 +30 0.02% 278,497
2013-01-30 2013-01-28 252.551 1,095 +120 0.02% 276,543
2013-01-29 2013-01-25 249.219 975 +210 0.02% 242,989
2013-01-28 2013-01-24 246.887 765 +150 0.01% 188,869
2013-01-25 2013-01-23 247.886 615 +60 0.01% 152,450
2013-01-24 2013-01-22 250.552 555 +31 0.01% 139,056
2013-01-23 2013-01-21 252.884 524 +150 0.01% 132,511
2013-01-22 2013-01-18 253.217 374 +120 0.01% 94,703
2013-01-21 2013-01-17 253.884 254 +90 0.00% 64,486
2013-01-18 2013-01-16 253.884 164 +60 0.00% 41,637
2013-01-17 2013-01-15 249.219 104 +74 0.00% 25,919
2013-01-16 2013-01-14 245.554 30 +30 0.00% 7,367
2013-01-02 2012-12-27 209.904 0 -4,472
2012-12-27 2012-12-20 206.572 4,472 +4,472 0.08% 923,790
2012-11-01 2012-10-30 199.908 0 -4,502
2012-10-26 2012-10-24 200.242 4,502 +360 0.08% 901,488
2012-10-25 2012-10-22 199.242 4,142 +4,142 0.08% 825,261
2012-06-14 2012-06-12 211.901 0 -88
2012-06-13 2012-06-11 213.942 88 -618 0.00% 18,827
2012-06-12 2012-06-08 207.479 706 -235 0.01% 146,480
2012-06-11 2012-06-07 207.479 941 -59 0.02% 195,238
2012-06-06 2012-06-04 205.438 1,000 +89 0.02% 205,438
2012-06-04 2012-05-31 214.282 911 +205 0.02% 195,211
2012-06-01 2012-05-30 204.758 706 +147 0.01% 144,559
2012-05-29 2012-05-25 205.438 559 +30 0.01% 114,840
2012-05-25 2012-05-23 207.479 529 +59 0.01% 109,757
2012-05-24 2012-05-22 209.520 470 +58 0.01% 98,474
2012-05-21 2012-05-17 207.479 412 +30 0.01% 85,481
2012-05-16 2012-05-14 210.881 382 +117 0.01% 80,556
2012-05-15 2012-05-11 210.881 265 +177 0.01% 55,883
2012-05-14 2012-05-10 209.860 88 +88 0.00% 18,468
2011-04-14 2011-04-12 176.527 0 -29
2011-04-13 2011-04-11 178.908 29 +29 0.00% 5,188
2011-03-08 2011-03-04 189.792 0 -29
2011-03-03 2011-03-01 190.133 29 +29 0.00% 5,514
2011-02-21 2011-02-17 179.589 0 -29
2011-02-17 2011-02-15 183.670 29 +29 0.00% 5,326
2010-12-07 2010-12-03 4.484 0 -1,361
2010-12-03 2010-12-01 4.410 1,361 +1,361 0.00% 6,002
2010-10-25 2010-10-21 4.748 0 -2,721
2010-10-22 2010-10-20 4.836 2,721 -5,442 0.00% 13,160
2010-10-21 2010-10-19 4.895 8,163 -16,326 0.00% 39,959
2010-10-20 2010-10-18 4.836 24,489 -6,803 0.01% 118,438
2010-10-19 2010-10-15 4.851 31,292 -8,163 0.01% 151,800
2010-10-18 2010-10-14 4.733 39,455 -1,361 0.02% 186,760
2010-10-15 2010-10-13 4.822 40,816 -4,081 0.02% 196,802
2010-10-14 2010-10-12 4.660 44,897 -8,163 0.02% 209,219
2010-10-13 2010-10-11 4.733 53,060 +4,081 0.02% 251,159
2010-10-12 2010-10-08 4.425 48,979 +29,932 0.02% 216,721
2010-10-11 2010-10-07 4.410 19,047 +4,081 0.01% 83,999
2010-10-07 2010-10-05 4.792 14,966 +2,721 0.01% 71,721
2010-10-05 2010-09-30 4.925 12,245 +1,361 0.01% 60,302
2010-10-04 2010-09-29 4.925 10,884 +4,081 0.00% 53,599
2010-09-30 2010-09-28 4.778 6,803 +6,803 0.00% 32,502
2010-09-29 2010-09-27 5.116 0 -9,524
2010-09-28 2010-09-24 5.527 9,524 +6,803 0.00% 52,642
2010-09-24 2010-09-21 5.321 2,721 -1,361 0.00% 14,480
2010-09-15 2010-09-13 4.998 4,082 +4,082 0.00% 20,402
2010-09-13 2010-09-09 4.969 0 -1,361
2010-09-09 2010-09-07 4.733 1,361 +1,361 0.00% 6,442
2010-05-14 2010-05-12 3.940 0 -6,803
2010-05-13 2010-05-11 4.043 6,803 -6,802 0.01% 27,502
2010-05-12 2010-05-10 4.043 13,605 +6,802 0.01% 54,999
2010-05-11 2010-05-07 3.602 6,803 -6,802 0.01% 24,501
2010-05-07 2010-05-05 4.087 13,605 -6,803 0.01% 55,599
2010-05-04 2010-04-30 4.337 20,408 +6,803 0.02% 88,501
2010-05-03 2010-04-29 4.190 13,605 +13,605 0.01% 56,999
2007-06-26 2007-06-22 5.485 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top