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: CITIC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.450 1,055,950 +0 0.53% 2,587,078
2025-10-13 2025-10-09 2.480 1,055,950 +0 0.53% 2,618,756
2025-10-10 2025-10-08 2.430 1,055,950 +0 0.53% 2,565,958
2025-10-09 2025-10-06 2.530 1,055,950 +0 0.53% 2,671,554
2025-10-08 2025-10-03 2.550 1,055,950 +0 0.53% 2,692,672
2025-10-06 2025-10-02 2.610 1,055,950 +0 0.53% 2,756,030
2025-10-03 2025-09-30 2.570 1,055,950 +5,000 0.53% 2,713,792
2025-10-02 2025-09-29 2.530 1,050,950 +20,000 0.53% 2,658,904
2025-09-22 2025-09-18 2.500 1,030,950 -5,000 0.52% 2,577,375
2025-09-19 2025-09-17 2.430 1,035,950 -40,000 0.52% 2,517,358
2025-09-18 2025-09-16 2.440 1,075,950 +40,000 0.54% 2,625,318
2025-08-26 2025-08-22 2.630 1,035,950 +20,000 0.52% 2,724,548
2025-08-15 2025-08-13 2.680 1,015,950 +10,000 0.51% 2,722,746
2025-08-05 2025-08-01 2.660 1,005,950 +374,800 0.50% 2,675,827
2025-08-01 2025-07-30 2.720 631,150 +330,800 0.32% 1,716,728
2025-07-16 2025-07-14 3.070 300,350 +2,400 0.15% 922,074
2025-07-15 2025-07-11 3.090 297,950 +17,600 0.15% 920,666
2025-05-23 2025-05-21 2.160 280,350 -23,000 0.14% 605,556
2025-05-20 2025-05-16 2.150 303,350 -7,000 0.15% 652,202
2025-05-15 2025-05-13 2.050 310,350 -37,600 0.16% 636,218
2025-05-12 2025-05-08 1.990 347,950 +37,600 0.17% 692,420
2025-05-09 2025-05-07 1.970 310,350 +30,000 0.16% 611,390
2025-04-24 2025-04-22 2.070 280,350 -20,000 0.14% 580,324
2024-11-20 2024-11-18 2.120 300,350 -20,000 0.15% 636,742
2024-11-14 2024-11-12 2.360 320,350 +11,000 0.16% 756,026
2024-11-06 2024-11-04 2.240 309,350 -20,000 0.15% 692,944
2024-10-30 2024-10-28 2.420 329,350 +40,000 0.16% 797,027
2023-09-18 2023-09-14 1.890 289,350 -5,600 0.14% 546,872
2023-09-15 2023-09-13 1.880 294,950 +5,600 0.15% 554,506
2023-09-13 2023-09-11 1.910 289,350 -5,000 0.14% 552,658
2023-09-12 2023-09-07 1.910 294,350 +5,000 0.15% 562,208
2023-09-07 2023-09-05 1.950 289,350 -4,600 0.14% 564,232
2023-08-30 2023-08-28 2.080 293,950 +4,600 0.15% 611,416
2023-08-01 2023-07-28 2.360 289,350 -4,200 0.14% 682,866
2023-07-27 2023-07-25 2.260 293,550 +4,200 0.15% 663,423
2023-07-21 2023-07-19 2.240 289,350 -4,000 0.14% 648,144
2023-07-18 2023-07-13 2.300 293,350 +4,000 0.15% 674,705
2022-11-02 2022-10-31 2.070 289,350 -10,000 0.14% 598,954
2022-10-19 2022-10-17 2.380 299,350 -10,000 0.15% 712,453
2022-07-29 2022-07-27 2.940 309,350 +5,000 0.15% 909,489
2022-07-28 2022-07-26 2.970 304,350 +5,000 0.15% 903,920
2022-07-26 2022-07-22 3.390 299,350 -10,000 0.15% 1,014,796
2022-07-22 2022-07-20 2.770 309,350 -11,200 0.15% 856,900
2022-07-19 2022-07-15 2.815 320,550 +7,352 0.16% 902,204
2022-05-26 2022-05-24 2.774 313,198 +9,770 0.16% 868,689
2022-03-31 2022-03-29 3.347 303,428 +9,575 0.16% 1,015,499
2022-01-06 2022-01-04 3.818 293,853 -195 0.15% 1,121,799
2021-11-18 2021-11-16 3.582 294,048 +25,990 0.15% 1,053,325
2021-11-02 2021-10-29 3.633 268,058 -8,207 0.14% 973,942
2021-10-29 2021-10-27 3.705 276,265 -1,368 0.14% 1,023,553
2021-10-12 2021-10-08 3.899 277,633 +20,323 0.14% 1,082,610
2021-10-08 2021-10-06 3.818 257,310 +15,828 0.13% 982,294
2021-09-15 2021-09-13 4.094 241,482 +9,771 0.12% 988,601
2021-08-17 2021-08-13 4.125 231,711 +391 0.12% 955,714
2021-08-09 2021-08-05 4.247 231,320 +47,094 0.12% 982,511
2021-07-30 2021-07-28 4.186 184,226 -195 0.09% 771,170
2021-07-29 2021-07-27 4.176 184,421 -7,035 0.09% 770,099
2021-06-30 2021-06-28 4.673 191,456 +6,259 0.10% 894,647
2021-06-18 2021-06-16 4.705 185,197 +13,462 0.10% 871,260
2021-06-17 2021-06-15 4.747 171,735 +1,706 0.09% 815,174
2021-05-31 2021-05-27 4.599 170,029 +948 0.09% 781,967
2021-05-24 2021-05-20 5.000 169,081 -3,792 0.09% 845,380
2021-05-13 2021-05-11 5.021 172,873 -56,882 0.09% 867,987
2021-05-03 2021-04-29 4.831 229,755 +1,897 0.12% 1,109,965
2021-03-24 2021-03-22 5.633 227,858 +9,480 0.12% 1,283,466
2021-03-23 2021-03-19 5.591 218,378 +27,872 0.12% 1,220,854
2021-03-22 2021-03-18 5.812 190,506 +37,921 0.10% 1,107,233
2021-03-18 2021-03-16 6.382 152,585 -42,661 0.08% 973,747
2021-02-25 2021-02-23 6.150 195,246 -4,740 0.10% 1,200,687
2021-02-23 2021-02-19 6.097 199,986 +56,881 0.11% 1,219,288
2021-01-25 2021-01-21 6.076 143,105 +18,961 0.08% 869,473
2021-01-15 2021-01-13 5.475 124,144 +14,220 0.07% 679,629
2021-01-06 2021-01-04 5.633 109,924 -5,688 0.06% 619,174
2021-01-05 2020-12-31 5.749 115,612 +9,480 0.06% 664,628
2020-10-23 2020-10-21 6.572 106,132 -1,896 0.06% 697,450
2020-10-15 2020-10-12 5.939 108,028 -85,322 0.06% 641,540
2020-10-07 2020-10-05 5.496 193,350 +85,322 0.10% 1,062,578
2020-10-06 2020-09-30 5.464 108,028 -4,171 0.06% 590,262
2020-09-15 2020-09-11 4.915 112,199 -1,896 0.06% 551,511
2020-09-10 2020-09-08 4.989 114,095 +1,896 0.06% 569,255
2020-09-07 2020-09-03 5.031 112,199 +948 0.06% 564,529
2020-09-02 2020-08-31 5.137 111,251 +5,688 0.06% 571,494
2020-08-31 2020-08-27 5.285 105,563 -13,462 0.06% 557,864
2020-08-28 2020-08-26 5.485 119,025 +14,410 0.06% 652,861
2020-08-17 2020-08-13 5.021 104,615 -5,309 0.06% 525,267
2020-08-14 2020-08-12 5.031 109,924 -13,841 0.06% 553,082
2020-08-05 2020-08-03 5.158 123,765 -37,921 0.07% 638,389
2020-08-04 2020-07-31 5.105 161,686 +37,921 0.09% 825,461
2020-07-23 2020-07-21 5.614 123,765 +4,740 0.07% 694,793
2020-07-22 2020-07-20 5.548 119,025 +3,848 0.06% 660,399
2020-06-23 2020-06-19 5.930 115,177 -16,880 0.06% 682,991
2020-06-19 2020-06-17 5.963 132,057 -183 0.07% 787,407
2020-06-17 2020-06-15 5.843 132,240 -4,771 0.07% 772,641
2020-06-16 2020-06-12 5.810 137,011 -5,504 0.07% 796,037
2020-06-12 2020-06-10 5.919 142,515 +5,504 0.08% 843,550
2020-05-04 2020-04-28 6.213 137,011 -9,174 0.07% 851,296
2020-04-09 2020-04-07 6.006 146,185 +9,174 0.08% 878,021
2020-03-20 2020-03-18 5.810 137,011 +1,285 0.07% 796,037
2020-03-19 2020-03-17 5.963 135,726 -11,559 0.07% 809,284
2020-03-18 2020-03-16 6.344 147,285 -1,285 0.08% 934,398
2020-03-17 2020-03-13 6.671 148,570 +22,568 0.08% 991,135
2020-03-12 2020-03-10 7.216 126,002 -11,009 0.07% 909,255
2020-03-11 2020-03-09 7.282 137,011 -18,347 0.07% 997,659
2020-03-04 2020-03-02 7.380 155,358 -918 0.08% 1,146,496
2020-03-03 2020-02-28 6.922 156,276 +28,439 0.09% 1,081,724
2020-03-02 2020-02-27 7.391 127,837 -36,695 0.07% 944,793
2020-02-14 2020-02-12 6.813 164,532 +2,752 0.09% 1,120,936
2020-02-13 2020-02-11 6.835 161,780 -4,587 0.09% 1,105,714
2020-02-12 2020-02-10 6.944 166,367 +4,587 0.09% 1,155,200
2020-02-10 2020-02-06 6.617 161,780 +4,587 0.09% 1,070,444
2020-02-06 2020-02-04 6.410 157,193 -1,835 0.09% 1,007,537
2020-01-31 2020-01-29 6.824 159,028 +5,137 0.09% 1,085,171
2020-01-20 2020-01-16 7.183 153,891 +18,348 0.08% 1,105,475
2020-01-07 2020-01-03 6.486 135,543 -11,926 0.07% 879,112
2019-12-30 2019-12-24 6.355 147,469 +11,926 0.08% 937,173
2019-12-23 2019-12-19 6.486 135,543 +1,835 0.07% 879,112
2019-10-16 2019-10-14 7.652 133,708 -15,045 0.07% 1,023,163
2019-08-12 2019-08-08 7.303 148,753 -2,752 0.08% 1,086,403
2019-07-25 2019-07-23 7.957 151,505 +7,339 0.08% 1,205,592
2019-07-02 2019-06-27 8.776 144,166 +2,888 0.08% 1,265,257
2019-04-18 2019-04-16 10.634 141,278 -899 0.08% 1,502,351
2019-04-16 2019-04-12 10.801 142,177 +2,697 0.08% 1,535,634
2019-02-27 2019-02-25 10.111 139,480 -6,293 0.08% 1,410,311
2018-10-09 2018-10-05 9.833 145,773 -1,439 0.08% 1,433,403
2018-10-04 2018-10-02 9.967 147,212 -4,495 0.08% 1,467,203
2018-09-11 2018-09-07 10.489 151,707 -186,992 0.08% 1,591,316
2018-08-31 2018-08-29 11.324 338,699 -11,507 0.19% 3,835,312
2018-08-27 2018-08-23 11.123 350,206 +10,788 0.19% 3,895,495
2018-08-24 2018-08-22 10.968 339,418 -26,971 0.19% 3,722,638
2018-08-21 2018-08-17 11.568 366,389 +5,934 0.20% 4,238,525
2018-08-20 2018-08-16 11.902 360,455 +719 0.20% 4,290,164
2018-08-16 2018-08-14 12.792 359,736 -26,970 0.20% 4,601,726
2018-08-10 2018-08-08 13.348 386,706 +9,889 0.21% 5,161,800
2018-08-07 2018-08-03 13.215 376,817 -8,990 0.21% 4,979,503
2018-08-03 2018-08-01 13.192 385,807 -65,717 0.21% 5,089,719
2018-08-01 2018-07-30 13.971 451,524 +28,049 0.25% 6,308,259
2018-07-31 2018-07-27 13.059 423,475 +64,548 0.24% 5,530,124
2018-07-25 2018-07-23 12.436 358,927 +35,960 0.20% 4,463,617
2018-07-19 2018-07-17 12.125 322,967 -2,877 0.18% 3,915,829
2018-07-18 2018-07-16 11.991 325,844 -17,980 0.18% 3,907,217
2018-07-16 2018-07-12 11.257 343,824 -8,990 0.19% 3,870,399
2018-07-11 2018-07-09 10.901 352,814 -1,123 0.20% 3,846,014
2018-07-09 2018-07-05 10.445 353,937 -26,970 0.20% 3,696,839
2018-07-06 2018-07-04 10.734 380,907 +539 0.21% 4,088,700
2018-07-05 2018-07-03 11.023 380,368 +2,337 0.21% 4,192,921
2018-06-29 2018-06-27 10.200 378,031 -1,798 0.21% 3,855,989
2018-06-28 2018-06-26 11.235 379,829 -8,990 0.21% 4,267,254
2018-06-27 2018-06-25 10.690 388,819 +1,798 0.22% 4,156,329
2018-06-25 2018-06-21 13.638 387,021 +6,326 0.22% 5,278,098
2018-06-21 2018-06-19 13.344 380,695 -17,687 0.22% 5,079,895
2018-06-20 2018-06-15 13.954 398,382 -11,496 0.23% 5,559,176
2018-06-19 2018-06-14 13.954 409,878 +14,149 0.23% 5,719,596
2018-06-15 2018-06-13 14.248 395,729 -4,421 0.22% 5,638,505
2018-06-14 2018-06-12 14.135 400,150 -36,434 0.23% 5,656,248
2018-06-13 2018-06-11 13.932 436,584 -13,264 0.25% 6,082,388
2018-06-06 2018-06-04 13.547 449,848 +3,714 0.25% 6,094,221
2018-06-05 2018-06-01 13.276 446,134 -35,373 0.25% 5,922,826
2018-05-31 2018-05-29 13.683 481,507 +7,782 0.27% 6,588,454
2018-05-30 2018-05-28 13.819 473,725 +13,265 0.27% 6,546,258
2018-05-29 2018-05-25 13.615 460,460 +8,843 0.26% 6,269,227
2018-05-28 2018-05-24 13.864 451,617 -35,372 0.26% 6,261,182
2018-05-25 2018-05-23 13.841 486,989 +13,618 0.28% 6,740,563
2018-05-24 2018-05-21 14.067 473,371 -17,686 0.27% 6,659,132
2018-05-23 2018-05-18 14.203 491,057 -37,141 0.28% 6,974,565
2018-05-21 2018-05-17 14.000 528,198 -44,393 0.30% 7,394,571
2018-05-18 2018-05-16 13.751 572,591 +1,769 0.32% 7,873,606
2018-05-16 2018-05-14 13.864 570,822 +17,686 0.32% 7,913,831
2018-05-15 2018-05-11 13.502 553,136 -25,291 0.31% 7,468,473
2018-05-14 2018-05-10 13.344 578,427 -8,843 0.33% 7,718,380
2018-05-08 2018-05-04 12.733 587,270 -1,238 0.33% 7,477,764
2018-05-04 2018-05-02 12.439 588,508 +53,058 0.33% 7,320,498
2018-04-16 2018-04-12 12.032 535,450 +5,837 0.30% 6,442,525
2018-04-13 2018-04-11 12.190 529,613 -4,952 0.30% 6,456,140
2018-04-04 2018-03-29 11.919 534,565 +1,768 0.30% 6,371,427
2018-04-03 2018-03-28 11.964 532,797 +12,381 0.30% 6,374,454
2018-03-29 2018-03-27 11.942 520,416 +4,421 0.29% 6,214,556
2018-03-28 2018-03-26 12.168 515,995 +4,422 0.29% 6,278,463
2018-03-27 2018-03-23 12.190 511,573 +13,264 0.29% 6,236,228
2018-03-26 2018-03-22 12.190 498,309 -2,122 0.28% 6,074,535
2018-03-23 2018-03-21 12.213 500,431 +531 0.28% 6,111,721
2018-03-22 2018-03-20 12.055 499,900 -12,381 0.28% 6,026,094
2018-03-16 2018-03-14 12.122 512,281 +4,422 0.29% 6,210,100
2018-03-15 2018-03-13 12.122 507,859 -2,476 0.29% 6,156,495
2018-03-14 2018-03-12 12.122 510,335 +8,843 0.29% 6,186,510
2018-03-07 2018-03-05 12.055 501,492 +2,830 0.28% 6,045,285
2018-03-02 2018-02-28 12.303 498,662 +2,299 0.28% 6,135,229
2018-03-01 2018-02-27 12.055 496,363 +4,421 0.28% 5,983,457
2018-02-27 2018-02-23 12.145 491,942 -884 0.28% 5,974,668
2018-02-23 2018-02-21 12.190 492,826 +884 0.28% 6,007,696
2018-02-21 2018-02-15 11.987 491,942 +7,075 0.28% 5,896,786
2018-02-05 2018-02-01 12.439 484,867 +44,215 0.27% 6,031,299
2018-02-01 2018-01-30 12.756 440,652 +88,431 0.25% 5,620,830
2018-01-26 2018-01-24 12.801 352,221 +88,431 0.20% 4,508,761
2018-01-15 2018-01-11 13.751 263,790 -8,843 0.15% 3,627,333
2018-01-09 2018-01-05 13.525 272,633 -1,768 0.15% 3,687,272
2018-01-05 2018-01-03 13.593 274,401 +1,768 0.16% 3,729,802
2018-01-03 2017-12-29 13.841 272,633 -47,399 0.15% 3,773,596
2017-12-14 2017-12-12 12.303 320,032 +44,216 0.18% 3,937,476
2017-12-13 2017-12-11 12.303 275,816 +3,183 0.16% 3,393,469
2017-12-06 2017-12-04 12.665 272,633 -9,373 0.15% 3,452,964
2017-12-04 2017-11-30 12.914 282,006 -13,265 0.16% 3,641,833
2017-11-27 2017-11-23 12.891 295,271 +12,380 0.17% 3,806,460
2017-11-16 2017-11-14 13.706 282,891 +1,769 0.16% 3,877,192
2017-10-24 2017-10-20 14.316 281,122 -1,061 0.16% 4,024,613
2017-10-18 2017-10-16 14.361 282,183 -33,604 0.16% 4,052,566
2017-10-17 2017-10-13 14.181 315,787 -8,843 0.18% 4,478,034
2017-10-13 2017-10-11 13.547 324,630 +17,686 0.18% 4,397,856
2017-10-12 2017-10-10 13.140 306,944 -8,843 0.17% 4,033,303
2017-10-04 2017-09-29 13.140 315,787 -4,068 0.18% 4,149,502
2017-10-03 2017-09-28 12.778 319,855 -177 0.18% 4,087,212
2017-09-29 2017-09-27 13.276 320,032 +4,245 0.18% 4,248,710
2017-09-27 2017-09-25 12.801 315,787 -6,013 0.18% 4,042,372
2017-09-26 2017-09-22 13.140 321,800 +13,795 0.18% 4,228,514
2017-09-25 2017-09-21 13.299 308,005 +707 0.17% 4,096,007
2017-09-15 2017-09-13 11.964 307,298 -2,476 0.17% 3,676,554
2017-09-06 2017-09-04 12.145 309,774 -2,653 0.18% 3,762,225
2017-09-05 2017-09-01 12.213 312,427 -1,768 0.18% 3,815,644
2017-08-29 2017-08-25 12.236 314,195 -4,245 0.18% 3,844,343
2017-08-28 2017-08-24 12.236 318,440 -4,245 0.18% 3,896,283
2017-08-25 2017-08-22 12.145 322,685 -6,190 0.18% 3,919,030
2017-08-24 2017-08-21 11.874 328,875 -1,061 0.19% 3,904,952
2017-08-22 2017-08-18 12.168 329,936 -10,081 0.19% 4,014,556
2017-08-17 2017-08-15 11.806 340,017 -3,360 0.19% 4,014,179
2017-08-15 2017-08-11 11.648 343,377 +7,605 0.19% 3,999,484
2017-08-07 2017-08-03 12.122 335,772 +2,653 0.19% 4,070,379
2017-07-20 2017-07-18 13.436 333,119 +3,360 0.19% 4,475,708
2017-07-19 2017-07-17 13.504 329,759 -3,591 0.19% 4,453,207
2017-07-10 2017-07-06 13.848 333,350 -4,544 0.19% 4,616,152
2017-06-30 2017-06-28 14.603 337,894 -3,495 0.19% 4,934,298
2017-06-15 2017-06-13 14.534 341,389 +1,748 0.20% 4,961,894
2017-06-06 2017-06-02 14.603 339,641 -4,369 0.19% 4,959,810
2017-05-23 2017-05-19 14.237 344,010 -8,738 0.20% 4,897,627
2017-05-19 2017-05-17 14.603 352,748 -10,485 0.20% 5,151,213
2017-05-18 2017-05-16 14.489 363,233 +17,475 0.21% 5,262,756
2017-05-15 2017-05-11 13.916 345,758 +8,738 0.20% 4,811,717
2017-04-21 2017-04-19 14.786 337,020 +3,321 0.19% 4,983,247
2017-04-19 2017-04-13 15.313 333,699 -1,398 0.19% 5,109,816
2017-04-05 2017-03-31 15.381 335,097 +2,097 0.19% 5,154,233
2017-03-30 2017-03-28 15.290 333,000 +17,475 0.19% 5,091,490
2017-03-28 2017-03-24 15.450 315,525 +4,369 0.18% 4,874,856
2017-03-27 2017-03-23 15.587 311,156 +16,428 0.18% 4,850,087
2017-03-24 2017-03-22 15.656 294,728 +17,475 0.17% 4,614,257
2017-03-14 2017-03-10 15.221 277,253 -5,242 0.16% 4,220,094
2017-03-10 2017-03-08 15.564 282,495 +4,368 0.16% 4,396,873
2017-03-07 2017-03-03 15.725 278,127 +4,544 0.16% 4,373,450
2017-03-06 2017-03-02 15.725 273,583 -5,243 0.16% 4,301,997
2017-03-03 2017-03-01 15.404 278,826 -33,203 0.16% 4,295,093
2017-03-02 2017-02-28 14.946 312,029 +8,737 0.18% 4,663,719
2017-02-15 2017-02-13 15.267 303,292 -4,369 0.17% 4,630,320
2017-02-14 2017-02-10 15.290 307,661 +4,369 0.18% 4,704,063
2017-02-13 2017-02-09 15.358 303,292 -14,854 0.17% 4,658,088
2017-02-08 2017-02-06 14.855 318,146 -1,223 0.18% 4,726,018
2017-01-12 2017-01-10 15.519 319,369 -10,486 0.18% 4,956,176
2016-12-16 2016-12-14 14.328 329,855 +1,748 0.19% 4,726,304
2016-12-14 2016-12-12 14.534 328,107 -51,554 0.19% 4,768,848
2016-12-12 2016-12-08 15.244 379,661 +51,554 0.22% 5,787,546
2016-12-07 2016-12-05 15.107 328,107 -19,398 0.19% 4,956,598
2016-12-02 2016-11-30 15.885 347,505 -699 0.20% 5,520,072
2016-12-01 2016-11-29 15.816 348,204 -2,622 0.20% 5,507,266
2016-11-30 2016-11-28 15.152 350,826 +4,369 0.20% 5,315,866
2016-11-29 2016-11-25 15.221 346,457 -3,145 0.20% 5,273,455
2016-11-24 2016-11-22 15.358 349,602 -4,369 0.20% 5,369,337
2016-11-23 2016-11-21 15.542 353,971 -17,476 0.20% 5,501,254
2016-11-22 2016-11-18 15.427 371,447 +26,214 0.21% 5,730,348
2016-11-17 2016-11-15 15.221 345,233 -6,641 0.20% 5,254,824
2016-11-16 2016-11-14 14.992 351,874 +6,641 0.20% 5,275,367
2016-11-15 2016-11-11 15.244 345,233 +11,359 0.20% 5,262,726
2016-11-14 2016-11-10 15.404 333,874 +8,738 0.19% 5,143,064
2016-11-11 2016-11-09 14.946 325,136 -10,486 0.19% 4,859,622
2016-11-10 2016-11-08 14.901 335,622 -15,029 0.19% 5,000,986
2016-11-09 2016-11-07 14.763 350,651 -5,592 0.20% 5,176,772
2016-11-02 2016-10-31 13.482 356,243 +1,398 0.20% 4,802,705
2016-10-31 2016-10-27 13.733 354,845 +4,544 0.20% 4,873,199
2016-10-28 2016-10-26 13.756 350,301 +873 0.20% 4,818,813
2016-10-25 2016-10-20 14.260 349,428 +8,738 0.20% 4,982,760
2016-10-11 2016-10-06 14.855 340,690 -1,747 0.19% 5,060,907
2016-10-04 2016-09-30 14.351 342,437 +8,738 0.20% 4,914,422
2016-09-29 2016-09-27 14.580 333,699 +8,737 0.19% 4,865,400
2016-09-27 2016-09-23 14.809 324,962 -13,106 0.19% 4,812,393
2016-09-26 2016-09-22 15.198 338,068 +3,320 0.19% 5,138,027
2016-09-14 2016-09-12 14.855 334,748 +17,476 0.19% 4,972,639
2016-09-13 2016-09-09 15.679 317,272 -21,670 0.18% 4,974,467
2016-09-12 2016-09-08 15.633 338,942 +17,476 0.19% 5,298,712
2016-09-09 2016-09-07 15.564 321,466 +17,475 0.18% 5,003,434
2016-09-05 2016-09-01 14.603 303,991 +1,748 0.17% 4,439,210
2016-09-02 2016-08-31 14.763 302,243 +20,272 0.17% 4,462,109
2016-09-01 2016-08-30 14.672 281,971 -50,680 0.16% 4,137,011
2016-08-31 2016-08-29 14.763 332,651 +52,427 0.19% 4,911,032
2016-08-30 2016-08-26 14.878 280,224 -8,737 0.16% 4,169,106
2016-08-29 2016-08-25 14.924 288,961 +10,485 0.17% 4,312,321
2016-08-26 2016-08-24 15.084 278,476 -1,223 0.16% 4,200,466
2016-08-25 2016-08-23 15.336 279,699 +6,116 0.16% 4,289,335
2016-08-24 2016-08-22 15.862 273,583 +4,369 0.16% 4,339,569
2016-08-23 2016-08-19 15.702 269,214 +175 0.15% 4,227,134
2016-08-22 2016-08-18 16.091 269,039 +1,747 0.15% 4,329,072
2016-08-19 2016-08-17 15.404 267,292 -76,893 0.15% 4,117,421
2016-08-18 2016-08-16 15.427 344,185 -28,136 0.20% 5,309,774
2016-08-17 2016-08-15 15.015 372,321 +8,738 0.21% 5,590,435
2016-08-16 2016-08-12 14.878 363,583 +2,709 0.21% 5,409,301
2016-08-15 2016-08-11 14.901 360,874 -12,058 0.21% 5,377,257
2016-08-11 2016-08-09 14.763 372,932 -5,593 0.21% 5,505,713
2016-08-10 2016-08-08 14.878 378,525 +1,224 0.22% 5,631,605
2016-08-09 2016-08-05 14.855 377,301 +8,737 0.22% 5,604,758
2016-08-08 2016-08-04 14.718 368,564 +700 0.21% 5,424,355
2016-08-05 2016-08-03 14.466 367,864 +5,767 0.21% 5,321,433
2016-08-04 2016-08-01 14.626 362,097 +1,572 0.21% 5,296,025
2016-08-03 2016-07-29 14.740 360,525 -11,708 0.21% 5,314,293
2016-08-01 2016-07-28 14.306 372,233 +1,048 0.21% 5,324,994
2016-07-28 2016-07-26 14.512 371,185 +21,845 0.21% 5,386,466
2016-07-25 2016-07-21 13.939 349,340 +8,738 0.20% 4,869,561
2016-07-21 2016-07-19 13.894 340,602 -3,146 0.19% 4,732,168
2016-07-20 2016-07-18 14.443 343,748 +20,971 0.20% 4,964,709
2016-07-19 2016-07-15 15.793 322,777 +8,738 0.18% 5,097,719
2016-07-08 2016-07-06 14.878 314,039 -5,243 0.18% 4,672,197
2016-07-07 2016-07-05 14.740 319,282 +8,738 0.18% 4,706,353
2016-07-05 2016-06-30 15.198 310,544 -1,748 0.18% 4,719,712
2016-06-30 2016-06-28 14.557 312,292 +4,369 0.18% 4,546,134
2016-06-27 2016-06-23 14.878 307,923 -8,738 0.18% 4,581,205
2016-06-24 2016-06-22 14.397 316,661 -10,485 0.18% 4,558,999
2016-06-15 2016-06-13 13.596 327,146 +4,369 0.19% 4,447,872
2016-06-13 2016-06-08 14.420 322,777 -4,369 0.18% 4,654,439
2016-06-10 2016-06-07 14.437 327,146 +10,485 0.19% 4,723,091
2016-06-08 2016-06-06 14.576 316,661 +20,078 0.18% 4,615,535
2016-06-06 2016-06-02 14.599 296,583 -28,097 0.17% 4,329,725
2016-06-01 2016-05-30 14.460 324,680 -60,704 0.19% 4,694,977
2016-05-31 2016-05-27 14.207 385,384 -126,611 0.22% 5,475,008
2016-05-24 2016-05-20 13.261 511,995 +101,982 0.29% 6,789,596
2016-05-17 2016-05-13 12.754 410,013 +868 0.24% 5,229,174
2016-05-06 2016-05-04 12.961 409,145 -521 0.24% 5,303,028
2016-05-04 2016-04-29 12.984 409,666 +521 0.24% 5,319,229
2016-04-29 2016-04-27 13.100 409,145 +2,081 0.24% 5,359,644
2016-04-28 2016-04-26 12.915 407,064 -1,734 0.23% 5,257,280
2016-04-26 2016-04-22 12.684 408,798 +26,016 0.24% 5,185,395
2016-04-25 2016-04-21 12.546 382,782 +346 0.22% 4,802,427
2016-04-19 2016-04-15 12.961 382,436 +8,672 0.22% 4,956,846
2016-04-18 2016-04-14 12.915 373,764 +1,735 0.22% 4,827,206
2016-04-15 2016-04-13 12.800 372,029 -31,219 0.21% 4,761,899
2016-04-13 2016-04-11 12.454 403,248 +9,019 0.23% 5,021,996
2016-04-06 2016-04-01 12.269 394,229 +7,457 0.23% 4,836,938
2016-04-05 2016-03-31 12.684 386,772 +1,215 0.22% 4,906,006
2016-03-31 2016-03-29 11.923 385,557 +28,617 0.22% 4,597,159
2016-03-29 2016-03-23 12.039 356,940 +694 0.21% 4,297,106
2016-03-22 2016-03-18 11.877 356,246 -46,309 0.21% 4,231,239
2016-03-18 2016-03-16 11.416 402,555 +2,429 0.23% 4,595,585
2016-03-17 2016-03-15 11.393 400,126 +18,731 0.23% 4,558,627
2016-03-03 2016-03-01 11.289 381,395 +34,688 0.22% 4,305,643
2016-02-29 2016-02-25 11.405 346,707 +520 0.20% 3,954,024
2016-02-26 2016-02-24 11.831 346,187 +521 0.20% 4,095,798
2016-02-24 2016-02-22 11.946 345,666 +11,273 0.20% 4,129,493
2016-02-22 2016-02-18 11.520 334,393 -3,468 0.19% 3,852,149
2016-02-18 2016-02-16 11.059 337,861 +173 0.19% 3,736,260
2016-02-16 2016-02-12 10.113 337,688 +31,219 0.19% 3,415,038
2016-02-04 2016-02-02 11.116 306,469 +1,041 0.18% 3,406,779
2016-01-29 2016-01-27 10.667 305,428 +867 0.18% 3,257,849
2016-01-25 2016-01-21 11.854 304,561 +17,344 0.18% 3,610,337
2016-01-18 2016-01-14 13.353 287,217 +8,672 0.17% 3,835,298
2016-01-11 2016-01-07 13.192 278,545 +1,388 0.16% 3,674,530
2016-01-05 2015-12-31 15.152 277,157 -4,336 0.16% 4,199,539
2015-12-15 2015-12-11 13.284 281,493 +1,105 0.16% 3,739,387
2015-12-14 2015-12-10 13.538 280,388 +1,908 0.16% 3,795,840
2015-11-27 2015-11-25 14.783 278,480 +3,469 0.16% 4,116,825
2015-11-25 2015-11-23 14.899 275,011 -168,887 0.16% 4,097,255
2015-11-24 2015-11-20 14.530 443,898 +1,214 0.26% 6,449,620
2015-11-20 2015-11-18 14.968 442,684 -521 0.26% 6,625,961
2015-11-19 2015-11-17 14.968 443,205 +9,713 0.26% 6,633,759
2015-11-18 2015-11-16 14.276 433,492 +60,184 0.25% 6,188,453
2015-10-26 2015-10-22 16.813 373,308 +17,344 0.22% 6,276,322
2015-10-19 2015-10-15 17.297 355,964 -9,193 0.21% 6,157,121
2015-10-16 2015-10-14 16.859 365,157 -15,609 0.21% 6,156,124
2015-10-14 2015-10-12 16.467 380,766 +520 0.22% 6,269,988
2015-10-13 2015-10-09 16.029 380,246 -8,845 0.22% 6,094,805
2015-10-09 2015-10-07 15.452 389,091 +693 0.22% 6,012,241
2015-10-08 2015-10-06 14.530 388,398 -346 0.22% 5,643,232
2015-10-02 2015-09-29 13.630 388,744 -521 0.22% 5,298,605
2015-09-23 2015-09-21 13.722 389,265 +694 0.22% 5,341,616
2015-09-22 2015-09-18 13.838 388,571 +520 0.22% 5,376,900
2015-09-21 2015-09-17 13.284 388,051 +174 0.22% 5,154,917
2015-09-11 2015-09-09 14.114 387,877 -174 0.22% 5,474,643
2015-09-09 2015-09-07 12.892 388,051 -1,821 0.22% 5,002,775
2015-09-08 2015-09-04 12.454 389,872 +174 0.22% 4,855,413
2015-09-04 2015-09-01 12.754 389,698 +75,446 0.22% 4,970,083
2015-09-02 2015-08-31 13.376 314,252 +12,141 0.18% 4,203,552
2015-08-31 2015-08-27 13.999 302,111 +2,948 0.17% 4,229,272
2015-08-28 2015-08-26 13.053 299,163 -130 0.17% 3,905,123
2015-08-27 2015-08-25 12.777 299,293 +868 0.17% 3,823,989
2015-08-25 2015-08-21 13.446 298,425 +5,550 0.17% 4,012,491
2015-08-24 2015-08-20 14.714 292,875 +8,672 0.17% 4,309,366
2015-08-20 2015-08-18 15.913 284,203 +9,019 0.16% 4,522,599
2015-08-19 2015-08-17 16.467 275,184 +11,793 0.16% 4,531,393
2015-08-17 2015-08-13 16.767 263,391 -867 0.15% 4,416,169
2015-08-13 2015-08-11 16.605 264,258 +521 0.15% 4,388,044
2015-08-12 2015-08-10 16.697 263,737 -5,897 0.15% 4,403,723
2015-08-11 2015-08-07 14.852 269,634 +5,897 0.16% 4,004,708
2015-08-10 2015-08-06 14.368 263,737 +1,734 0.15% 3,789,391
2015-08-07 2015-08-05 14.437 262,003 +1,734 0.15% 3,782,605
2015-08-03 2015-07-30 14.852 260,269 +1,561 0.15% 3,865,616
2015-07-29 2015-07-27 15.152 258,708 +347 0.15% 3,919,996
2015-07-28 2015-07-24 16.582 258,361 +1,735 0.15% 4,284,165
2015-07-27 2015-07-23 16.259 256,626 +16,130 0.15% 4,172,536
2015-07-24 2015-07-22 16.375 240,496 +520 0.14% 3,938,008
2015-07-22 2015-07-20 16.813 239,976 +520 0.14% 4,034,648
2015-07-21 2015-07-17 16.813 239,456 +521 0.14% 4,025,906
2015-07-16 2015-07-14 17.113 238,935 +867 0.14% 4,088,783
2015-07-15 2015-07-13 17.182 238,068 -2,862 0.14% 4,090,418
2015-07-07 2015-07-03 18.104 240,930 -11,447 0.14% 4,361,852
2015-07-06 2015-07-02 19.027 252,377 -174 0.15% 4,801,911
2015-07-03 2015-06-30 19.257 252,551 -867 0.15% 4,863,467
2015-07-02 2015-06-29 18.542 253,418 +867 0.15% 4,698,983
2015-06-30 2015-06-26 20.664 252,551 +4,336 0.15% 5,218,762
2015-06-26 2015-06-24 20.987 248,215 +147,056 0.14% 5,209,305
2015-06-25 2015-06-23 21.010 101,159 -867 0.15% 2,125,364
2015-06-24 2015-06-22 20.226 102,026 +867 0.15% 2,063,578
2015-06-23 2015-06-19 20.687 101,159 -347 0.15% 2,092,702
2015-06-22 2015-06-18 20.526 101,506 +3,469 0.15% 2,083,493
2015-06-19 2015-06-17 123.359 98,037 +173 0.14% 12,093,782
2015-06-18 2015-06-16 121.477 97,864 +58,893 0.14% 11,888,237
2015-06-16 2015-06-12 124.083 38,971 +346 0.14% 4,835,650
2015-06-12 2015-06-10 125.821 38,625 -277 0.14% 4,859,827
2015-06-11 2015-06-09 124.228 38,902 +69 0.14% 4,832,721
2015-06-02 2015-05-29 134.653 38,833 -1,726 0.14% 5,228,973
2015-06-01 2015-05-28 124.518 40,559 +1,726 0.15% 5,050,312
2015-05-26 2015-05-21 125.966 38,833 +415 0.14% 4,891,620
2015-05-22 2015-05-20 123.215 38,418 +1,865 0.14% 4,733,658
2015-05-18 2015-05-14 117.857 36,553 -346 0.13% 4,308,042
2015-05-14 2015-05-12 121.622 36,899 +346 0.13% 4,487,727
2015-05-12 2015-05-08 121.622 36,553 -898 0.13% 4,445,646
2015-05-11 2015-05-07 123.939 37,451 +345 0.14% 4,641,621
2015-05-07 2015-05-05 126.834 37,106 -414 0.13% 4,706,313
2015-05-06 2015-05-04 122.491 37,520 +414 0.14% 4,595,849
2015-05-05 2015-04-30 121.767 37,106 -345 0.13% 4,518,275
2015-05-04 2015-04-29 130.309 37,451 +483 0.14% 4,880,209
2015-04-29 2015-04-27 134.508 36,968 -39,368 0.13% 4,972,493
2015-03-26 2015-03-24 88.031 76,336 -207 0.28% 6,719,942
2015-03-25 2015-03-23 85.425 76,543 +138 0.28% 6,538,679
2015-03-20 2015-03-18 83.687 76,405 -1,726 0.28% 6,394,140
2015-03-18 2015-03-16 81.805 78,131 -70 0.28% 6,391,523
2015-03-17 2015-03-13 82.240 78,201 +1,244 0.28% 6,431,217
2015-03-12 2015-03-10 83.832 76,957 +69 0.28% 6,451,478
2015-03-10 2015-03-06 84.701 76,888 +1,588 0.28% 6,512,488
2015-03-06 2015-03-04 83.977 75,300 +484 0.27% 6,323,470
2015-03-05 2015-03-03 85.135 74,816 +829 0.27% 6,369,485
2015-03-04 2015-03-02 84.556 73,987 -4,144 0.27% 6,256,058
2015-03-03 2015-02-27 78.330 78,131 +690 0.28% 6,120,025
2015-03-02 2015-02-26 79.923 77,441 -2,624 0.28% 6,189,315
2015-02-24 2015-02-18 73.987 80,065 +552 0.29% 5,923,742
2015-02-17 2015-02-13 73.842 79,513 +346 0.29% 5,871,389
2015-02-09 2015-02-05 73.408 79,167 +13,191 0.29% 5,811,452
2015-02-04 2015-02-02 76.158 65,976 +622 0.24% 5,024,632
2015-01-27 2015-01-23 77.896 65,354 +690 0.24% 5,090,811
2015-01-21 2015-01-19 76.882 64,664 -10,118 0.23% 4,971,525
2015-01-20 2015-01-16 79.489 74,782 -1,243 0.27% 5,944,317
2015-01-15 2015-01-13 86.004 76,025 -760 0.27% 6,538,459
2015-01-07 2015-01-05 78.330 76,785 +6,838 0.28% 6,014,592
2015-01-05 2014-12-31 78.620 69,947 -2,038 0.25% 5,499,224
2014-12-30 2014-12-24 71.091 71,985 +15,817 0.26% 5,117,478
2014-12-22 2014-12-18 78.186 56,168 +1,036 0.20% 4,391,524
2014-12-15 2014-12-11 82.819 55,132 -346 0.20% 4,565,962
2014-12-11 2014-12-09 72.828 55,478 -1,312 0.20% 4,040,372
2014-12-10 2014-12-08 76.738 56,790 +1,036 0.21% 4,357,930
2014-12-09 2014-12-05 80.502 55,754 +311 0.20% 4,488,315
2014-12-08 2014-12-04 83.398 55,443 -1,036 0.20% 4,623,829
2014-12-05 2014-12-03 83.398 56,479 +829 0.20% 4,710,229
2014-12-04 2014-12-02 81.371 55,650 -1,382 0.20% 4,528,288
2014-12-03 2014-12-01 80.357 57,032 -621 0.21% 4,582,939
2014-12-02 2014-11-28 86.728 57,653 +690 0.21% 5,000,130
2014-10-20 2014-10-16 88.900 56,963 +69 0.21% 5,064,001
2014-10-16 2014-10-14 91.072 56,894 +139 0.21% 5,181,430
2014-10-15 2014-10-13 94.402 56,755 +207 0.21% 5,357,772
2014-10-13 2014-10-09 97.442 56,548 +345 0.20% 5,510,168
2014-10-09 2014-10-07 96.718 56,203 -345 0.20% 5,435,863
2014-09-17 2014-09-15 93.243 56,548 -10,498 0.20% 5,272,731
2014-09-16 2014-09-12 96.718 67,046 -2,003 0.24% 6,484,580
2014-09-12 2014-09-10 95.415 69,049 +207 0.25% 6,588,330
2014-09-05 2014-09-03 92.954 68,842 -3,868 0.25% 6,399,131
2014-09-04 2014-09-02 90.348 72,710 +760 0.26% 6,569,181
2014-09-03 2014-09-01 92.520 71,950 +1,243 0.26% 6,656,780
2014-08-27 2014-08-25 92.375 70,707 -1,381 0.26% 6,531,540
2014-08-22 2014-08-20 89.189 72,088 -691 0.26% 6,429,485
2014-08-21 2014-08-19 87.886 72,779 -8,219 0.26% 6,396,278
2014-08-18 2014-08-14 87.162 80,998 -690 0.29% 7,059,977
2014-08-14 2014-08-12 88.176 81,688 +207 0.30% 7,202,912
2014-08-12 2014-08-08 84.267 81,481 +1,036 0.29% 6,866,127
2014-08-11 2014-08-07 85.280 80,445 +3,108 0.29% 6,860,360
2014-08-08 2014-08-06 86.294 77,337 +552 0.28% 6,673,691
2014-08-06 2014-08-04 84.846 76,785 +1,451 0.28% 6,514,882
2014-08-04 2014-07-31 83.832 75,334 -1,727 0.27% 6,315,418
2014-07-23 2014-07-21 70.367 77,061 -1,105 0.28% 5,422,548
2014-07-22 2014-07-18 71.670 78,166 -553 0.28% 5,602,161
2014-07-02 2014-06-27 73.842 78,719 -2,072 0.28% 5,812,758
2014-06-25 2014-06-23 75.290 80,791 +29,026 0.29% 6,082,734
2014-06-20 2014-06-18 72.394 51,765 -553 0.28% 3,747,475
2014-06-19 2014-06-17 70.512 52,318 +484 0.28% 3,689,034
2014-06-12 2014-06-10 146.906 51,834 +16,564 0.28% 7,614,745
2014-06-11 2014-06-09 147.346 35,270 +1,366 0.29% 5,196,878
2014-06-10 2014-06-06 144.052 33,904 -683 0.28% 4,883,928
2014-06-05 2014-06-03 137.903 34,587 -455 0.28% 4,769,656
2014-06-04 2014-05-30 138.342 35,042 -1,093 0.29% 4,847,792
2014-06-03 2014-05-29 134.609 36,135 -46 0.30% 4,864,106
2014-05-30 2014-05-28 136.146 36,181 -455 0.30% 4,925,913
2014-05-29 2014-05-27 134.829 36,636 -2,505 0.30% 4,939,590
2014-05-28 2014-05-26 133.951 39,141 -1,685 0.32% 5,242,957
2014-05-26 2014-05-22 130.876 40,826 -1,503 0.34% 5,343,153
2014-05-23 2014-05-21 127.802 42,329 -1,138 0.35% 5,409,729
2014-05-22 2014-05-20 125.606 43,467 -456 0.36% 5,459,718
2014-05-21 2014-05-19 125.606 43,923 +8,471 0.36% 5,516,994
2014-05-20 2014-05-16 125.606 35,452 +7,969 0.29% 4,452,985
2014-05-19 2014-05-15 129.120 27,483 -2,914 0.23% 3,548,591
2014-05-16 2014-05-14 127.802 30,397 -684 0.25% 3,884,796
2014-05-12 2014-05-08 123.191 31,081 +2,824 0.26% 3,828,885
2014-05-07 2014-05-02 123.849 28,257 +1,821 0.23% 3,499,610
2014-05-05 2014-04-30 122.532 26,436 +638 0.22% 3,239,250
2014-04-30 2014-04-28 119.677 25,798 +455 0.21% 3,087,430
2014-04-17 2014-04-15 125.167 25,343 +46 0.21% 3,172,104
2014-04-14 2014-04-10 132.853 25,297 -7,560 0.21% 3,360,771
2014-04-11 2014-04-09 117.481 32,857 +911 0.27% 3,860,079
2014-04-09 2014-04-07 119.677 31,946 +228 0.26% 3,823,204
2014-04-08 2014-04-04 120.555 31,718 +3,962 0.26% 3,823,778
2014-04-07 2014-04-03 122.971 27,756 -456 0.23% 3,413,182
2014-04-03 2014-04-01 117.042 28,212 +6,831 0.23% 3,301,989
2014-04-01 2014-03-28 114.626 21,381 -6,239 0.18% 2,450,829
2014-03-27 2014-03-25 119.018 27,620 +911 0.23% 3,287,286
2014-03-25 2014-03-21 117.920 26,709 -1,912 0.22% 3,149,535
2014-03-24 2014-03-20 116.603 28,621 +364 0.24% 3,337,289
2014-03-21 2014-03-19 118.360 28,257 +91 0.23% 3,344,486
2014-03-20 2014-03-18 121.434 28,166 +455 0.23% 3,420,305
2014-03-18 2014-03-14 118.140 27,711 +1,367 0.23% 3,273,776
2014-03-12 2014-03-10 128.680 26,344 +1,138 0.22% 3,389,954
2014-03-11 2014-03-07 137.464 25,206 +1,366 0.21% 3,464,917
2014-03-10 2014-03-06 134.390 23,840 +3,917 0.20% 3,203,850
2014-03-06 2014-03-04 138.342 19,923 -683 0.16% 2,756,194
2014-03-05 2014-03-03 126.704 20,606 -137 0.17% 2,610,863
2014-02-24 2014-02-20 124.288 20,743 +45 0.17% 2,578,116
2014-02-20 2014-02-18 126.045 20,698 -91 0.17% 2,608,884
2014-02-19 2014-02-17 126.484 20,789 -1,776 0.17% 2,629,484
2014-02-18 2014-02-14 119.018 22,565 +182 0.19% 2,685,648
2014-02-17 2014-02-13 120.555 22,383 -1,275 0.18% 2,698,393
2014-02-12 2014-02-10 108.258 23,658 -37,752 0.19% 2,561,176
2014-02-05 2014-01-30 107.160 61,410 -296 0.51% 6,580,720
2014-02-04 2014-01-28 100.792 61,706 -10,474 0.51% 6,219,487
2014-01-29 2014-01-27 103.208 72,180 -2,049 0.59% 7,449,536
2014-01-28 2014-01-24 108.258 74,229 -3,871 0.61% 8,035,910
2014-01-27 2014-01-23 108.258 78,100 -1,776 0.64% 8,454,978
2014-01-23 2014-01-21 110.015 79,876 +456 0.66% 8,787,565
2014-01-21 2014-01-17 111.333 79,420 +39,118 0.65% 8,842,037
2014-01-16 2014-01-14 109.137 40,302 +592 0.33% 4,398,428
2014-01-14 2014-01-10 115.505 39,710 -137 0.33% 4,586,698
2014-01-08 2014-01-06 120.995 39,847 -364 0.33% 4,821,273
2014-01-07 2014-01-03 125.606 40,211 -364 0.33% 5,050,745
2014-01-06 2014-01-02 124.069 40,575 +409 0.33% 5,034,096
2014-01-03 2013-12-31 113.089 40,166 +501 0.33% 4,542,347
2014-01-02 2013-12-27 111.772 39,665 +1,048 0.33% 4,433,429
2013-12-30 2013-12-24 109.576 38,617 +319 0.32% 4,231,493
2013-11-19 2013-11-15 95.522 38,298 -6,831 0.32% 3,658,305
2013-11-15 2013-11-13 89.154 45,129 +592 0.37% 4,023,428
2013-11-08 2013-11-06 95.302 44,537 +683 0.37% 4,244,487
2013-11-07 2013-11-05 95.083 43,854 +6,922 0.36% 4,169,765
2013-11-06 2013-11-04 96.620 36,932 -592 0.30% 3,568,371
2013-10-31 2013-10-29 95.522 37,524 +1,047 0.31% 3,584,371
2013-10-24 2013-10-22 111.113 36,477 -683 0.30% 4,053,070
2013-10-23 2013-10-21 110.454 37,160 -455 0.31% 4,104,481
2013-10-16 2013-10-11 99.475 37,615 -456 0.31% 3,741,741
2013-10-09 2013-10-07 98.377 38,071 -182 0.31% 3,745,302
2013-10-08 2013-10-04 95.302 38,253 +228 0.31% 3,645,606
2013-10-07 2013-10-03 96.840 38,025 +455 0.31% 3,682,327
2013-10-02 2013-09-27 105.404 37,570 -455 0.31% 3,960,016
2013-09-23 2013-09-18 108.039 38,025 -2,505 0.31% 4,108,174
2013-09-16 2013-09-12 113.309 40,530 +729 0.33% 4,592,412
2013-09-12 2013-09-10 115.944 39,801 +2,277 0.33% 4,614,689
2013-09-10 2013-09-06 114.187 37,524 +2,049 0.31% 4,284,765
2013-09-06 2013-09-04 117.042 35,475 +1,138 0.29% 4,152,065
2013-09-05 2013-09-03 117.920 34,337 -455 0.28% 4,049,031
2013-09-04 2013-09-02 113.968 34,792 +1,184 0.29% 3,965,165
2013-09-03 2013-08-30 112.431 33,608 +455 0.28% 3,778,567
2013-09-02 2013-08-29 114.846 33,153 +410 0.27% 3,807,492
2013-08-30 2013-08-28 114.187 32,743 +2,277 0.27% 3,738,835
2013-08-29 2013-08-27 117.262 30,466 +1,549 0.25% 3,572,492
2013-08-27 2013-08-23 117.701 28,917 +1,138 0.24% 3,403,553
2013-08-23 2013-08-21 120.555 27,779 -1,184 0.23% 3,348,910
2013-08-16 2013-08-13 126.045 28,963 +1,184 0.24% 3,650,648
2013-08-15 2013-08-12 122.971 27,779 -273 0.23% 3,416,010
2013-08-13 2013-08-09 117.262 28,052 +319 0.23% 3,289,422
2013-08-12 2013-08-08 120.336 27,733 +4,007 0.23% 3,337,274
2013-08-09 2013-08-07 120.555 23,726 +2,049 0.20% 2,860,299
2013-08-07 2013-08-05 121.214 21,677 +2,505 0.18% 2,627,561
2013-08-05 2013-08-01 123.630 19,172 -228 0.16% 2,370,229
2013-07-31 2013-07-29 121.653 19,400 +729 0.16% 2,360,076
2013-07-30 2013-07-26 123.630 18,671 -934 0.15% 2,308,291
2013-07-29 2013-07-25 124.288 19,605 -683 0.16% 2,436,676
2013-07-23 2013-07-19 114.187 20,288 +4,827 0.17% 2,316,632
2013-07-22 2013-07-18 114.846 15,461 +4,554 0.13% 1,775,635
2013-07-03 2013-06-28 122.971 10,907 -774 0.09% 1,341,244
2013-06-27 2013-06-25 114.187 11,681 +3,939 0.10% 1,333,822
2013-06-20 2013-06-18 128.680 7,742 -136 0.10% 996,243
2013-06-18 2013-06-14 288.201 7,878 +2,836 0.10% 2,270,450
2013-06-11 2013-06-07 286.535 5,042 +690 0.09% 1,444,712
2013-06-07 2013-06-05 284.536 4,352 +300 0.08% 1,238,302
2013-06-04 2013-05-31 298.530 4,052 -300 0.08% 1,209,643
2013-06-03 2013-05-30 298.530 4,352 -2,371 0.08% 1,299,202
2013-05-30 2013-05-28 279.872 6,723 -1,321 0.13% 1,881,578
2013-05-29 2013-05-27 259.881 8,044 +120 0.15% 2,090,483
2013-05-24 2013-05-22 241.889 7,924 +751 0.15% 1,916,730
2013-05-23 2013-05-21 253.884 7,173 +1,500 0.13% 1,821,108
2013-05-16 2013-05-14 242.556 5,673 +301 0.11% 1,376,018
2013-05-09 2013-05-07 263.879 5,372 -181 0.10% 1,417,559
2013-05-06 2013-05-02 234.892 5,553 +151 0.10% 1,304,358
2013-05-03 2013-04-30 240.557 5,402 +150 0.10% 1,299,486
2013-05-02 2013-04-29 238.891 5,252 -271 0.10% 1,254,653
2013-04-29 2013-04-25 244.221 5,523 -1,170 0.10% 1,348,835
2013-04-26 2013-04-24 241.223 6,693 -300 0.13% 1,614,505
2013-04-25 2013-04-23 249.886 6,993 +150 0.13% 1,747,450
2013-04-23 2013-04-19 263.213 6,843 +120 0.13% 1,801,165
2013-04-18 2013-04-16 264.546 6,723 +300 0.13% 1,778,540
2013-04-17 2013-04-15 269.543 6,423 +150 0.12% 1,731,276
2013-04-16 2013-04-12 279.872 6,273 -300 0.12% 1,755,636
2013-04-12 2013-04-10 286.202 6,573 -150 0.12% 1,881,207
2013-04-11 2013-04-09 275.207 6,723 +180 0.13% 1,850,219
2013-04-10 2013-04-08 273.208 6,543 -900 0.12% 1,787,601
2013-04-09 2013-04-05 268.544 7,443 -51,534 0.14% 1,998,771
2013-04-05 2013-04-02 281.871 58,977 +90 1.10% 16,623,901
2013-03-28 2013-03-26 288.868 58,887 +120 1.10% 17,010,553
2013-03-27 2013-03-25 293.199 58,767 -150 1.10% 17,230,429
2013-03-25 2013-03-21 299.863 58,917 -300 1.10% 17,667,009
2013-03-21 2013-03-19 281.205 59,217 +150 1.11% 16,652,090
2013-03-19 2013-03-15 296.198 59,067 -120 1.11% 17,495,509
2013-03-15 2013-03-13 288.201 59,187 +480 1.11% 17,057,773
2013-03-14 2013-03-12 299.863 58,707 +690 1.10% 17,604,038
2013-03-13 2013-03-11 307.859 58,017 +361 1.09% 17,861,056
2013-03-12 2013-03-08 304.194 57,656 +480 1.08% 17,538,611
2013-03-11 2013-03-07 313.190 57,176 -240 1.07% 17,906,946
2013-03-06 2013-03-04 322.519 57,416 -300 1.08% 18,517,749
2013-03-05 2013-03-01 316.522 57,716 +60 1.08% 18,268,367
2013-03-04 2013-02-28 309.858 57,656 +510 1.08% 17,865,178
2013-03-01 2013-02-27 282.870 57,146 +240 1.07% 16,164,915
2013-02-28 2013-02-26 271.542 56,906 +1,411 1.07% 15,452,387
2013-02-26 2013-02-22 271.542 55,495 +120 1.04% 15,069,241
2013-02-22 2013-02-20 269.876 55,375 -4,442 1.04% 14,944,406
2013-02-20 2013-02-18 254.883 59,817 -1,051 1.12% 15,246,353
2013-02-19 2013-02-15 251.218 60,868 -1,441 1.14% 15,291,155
2013-02-18 2013-02-14 247.886 62,309 +151 1.17% 15,445,559
2013-02-08 2013-02-06 240.890 62,158 +300 1.16% 14,973,221
2013-02-06 2013-02-04 240.890 61,858 -1,201 1.16% 14,900,954
2013-01-31 2013-01-29 247.553 63,059 +510 1.18% 15,610,463
2013-01-30 2013-01-28 252.551 62,549 -30 1.17% 15,796,813
2013-01-23 2013-01-21 252.884 62,579 -150 1.17% 15,825,240
2013-01-22 2013-01-18 253.217 62,729 -810 1.17% 15,884,072
2013-01-17 2013-01-15 249.219 63,539 +330 1.19% 15,835,139
2013-01-10 2013-01-08 227.562 63,209 -150 1.18% 14,383,995
2012-12-27 2012-12-20 206.572 63,359 -660 1.19% 13,088,199
2012-12-21 2012-12-19 202.574 64,019 -781 1.20% 12,968,578
2012-12-04 2012-11-30 201.908 64,800 -60 1.21% 13,083,608
2012-11-16 2012-11-14 201.908 64,860 +210 1.21% 13,095,723
2012-11-15 2012-11-13 204.573 64,650 -150 1.21% 13,225,643
2012-11-08 2012-11-06 202.574 64,800 -240 1.21% 13,126,788
2012-11-06 2012-11-02 206.239 65,040 -150 1.22% 13,413,777
2012-11-05 2012-11-01 208.571 65,190 -750 1.22% 13,596,753
2012-10-29 2012-10-25 199.908 65,940 +180 1.23% 13,181,963
2012-10-22 2012-10-18 193.911 65,760 +60 1.23% 12,751,600
2012-10-08 2012-10-04 199.575 65,700 +240 1.23% 13,112,095
2012-10-04 2012-09-28 204.573 65,460 +150 1.23% 13,391,347
2012-09-28 2012-09-26 203.738 65,310 -150 1.22% 13,306,114
2012-09-27 2012-09-25 199.316 65,460 +1,337 1.23% 13,047,231
2012-09-20 2012-09-18 204.078 64,123 -294 1.23% 13,086,088
2012-08-31 2012-08-29 199.656 64,417 +735 1.23% 12,861,255
2012-08-27 2012-08-23 207.479 63,682 -617 1.22% 13,212,691
2012-07-17 2012-07-13 229.928 64,299 +176 1.23% 14,784,126
2012-07-12 2012-07-10 230.948 64,123 -735 1.23% 14,809,089
2012-07-05 2012-07-03 227.207 64,858 -882 1.24% 14,736,175
2012-06-21 2012-06-19 236.050 65,740 +177 1.26% 15,517,934
2012-06-20 2012-06-18 235.370 65,563 -294 1.25% 15,431,554
2012-06-05 2012-06-01 205.438 65,857 +294 1.26% 13,529,559
2012-06-04 2012-05-31 214.282 65,563 -206 1.25% 14,048,958
2012-05-25 2012-05-23 207.479 65,769 +29 1.26% 13,645,700
2012-05-18 2012-05-16 204.078 65,740 -588 1.26% 13,416,082
2012-05-15 2012-05-11 210.881 66,328 -176 1.27% 13,987,282
2012-05-10 2012-05-08 219.724 66,504 -412 1.27% 14,612,517
2012-04-11 2012-04-05 205.779 66,916 +1,029 1.28% 13,769,878
2012-03-30 2012-03-28 205.779 65,887 +500 1.26% 13,558,132
2012-03-29 2012-03-27 210.540 65,387 +88 1.25% 13,766,604
2012-03-27 2012-03-23 207.479 65,299 +735 1.25% 13,548,185
2012-03-21 2012-03-19 227.207 64,564 -1,470 1.23% 14,669,376
2012-03-19 2012-03-15 228.567 66,034 -294 1.26% 15,093,210
2012-03-16 2012-03-14 221.084 66,328 +618 1.27% 14,664,086
2012-03-13 2012-03-09 231.288 65,710 -588 1.26% 15,197,954
2012-03-12 2012-03-08 218.363 66,298 -294 1.27% 14,477,054
2012-03-09 2012-03-07 209.520 66,592 -1,823 1.27% 13,952,355
2012-03-08 2012-03-06 194.894 68,415 -265 1.31% 13,333,701
2012-03-07 2012-03-05 195.575 68,680 -588 1.31% 13,432,068
2012-03-06 2012-03-02 191.493 69,268 -176 1.32% 13,264,344
2012-03-05 2012-03-01 193.874 69,444 +1,823 1.33% 13,463,387
2012-03-02 2012-02-29 193.534 67,621 -735 1.29% 13,086,955
2012-02-14 2012-02-10 194.554 68,356 -294 1.31% 13,298,952
2012-02-10 2012-02-08 176.527 68,650 -1,176 1.31% 12,118,605
2012-02-08 2012-02-06 170.065 69,826 +206 1.34% 11,874,953
2012-01-20 2012-01-18 165.983 69,620 -824 1.33% 11,555,762
2011-12-28 2011-12-22 166.323 70,444 +294 1.35% 11,716,492
2011-12-16 2011-12-14 170.065 70,150 +441 1.34% 11,930,054
2011-11-08 2011-11-04 170.745 69,709 +294 1.33% 11,902,476
2011-09-30 2011-09-27 168.704 69,415 -588 1.33% 11,710,616
2011-09-22 2011-09-20 174.146 70,003 -588 1.34% 12,190,776
2011-09-15 2011-09-12 173.466 70,591 -1,470 1.35% 12,245,154
2011-08-05 2011-08-03 200.336 72,061 -294 1.38% 14,436,447
2011-07-28 2011-07-26 205.438 72,355 -235 1.38% 14,864,497
2011-07-26 2011-07-22 207.479 72,590 -147 1.39% 15,060,916
2011-07-21 2011-07-19 202.037 72,737 -588 1.39% 14,695,575
2011-07-18 2011-07-14 201.697 73,325 -2,911 1.40% 14,789,432
2011-07-15 2011-07-13 204.078 76,236 -147 1.46% 15,558,083
2011-07-13 2011-07-11 202.377 76,383 -470 1.46% 15,458,182
2011-06-30 2011-06-28 206.799 76,853 -441 1.47% 15,893,119
2011-06-07 2011-06-02 198.636 77,294 -294 1.48% 15,353,358
2011-05-23 2011-05-19 175.167 77,588 -294 1.48% 13,590,847
2011-05-16 2011-05-12 175.507 77,882 -29 1.49% 13,668,836
2011-04-26 2011-04-20 172.446 77,911 +323 1.49% 13,435,427
2011-04-19 2011-04-15 177.548 77,588 -294 1.48% 13,775,577
2011-04-13 2011-04-11 178.908 77,882 -882 1.49% 13,933,736
2011-04-07 2011-04-04 178.228 78,764 -294 1.51% 14,037,953
2011-04-06 2011-04-01 173.466 79,058 -735 1.51% 13,713,893
2011-03-31 2011-03-29 170.065 79,793 -294 1.53% 13,569,990
2011-03-18 2011-03-16 177.888 80,087 +147 1.53% 14,246,509
2011-03-17 2011-03-15 179.589 79,940 +823 1.53% 14,356,309
2011-03-15 2011-03-11 183.330 79,117 -500 1.51% 14,504,519
2011-03-14 2011-03-10 186.731 79,617 -88 1.52% 14,866,985
2011-02-25 2011-02-23 190.473 79,705 -176 1.52% 15,181,628
2011-02-22 2011-02-18 183.670 79,881 -1,588 1.53% 14,671,753
2011-02-18 2011-02-16 180.269 81,469 -823 1.56% 14,686,320
2011-02-17 2011-02-15 183.670 82,292 -676 1.57% 15,114,581
2011-02-09 2011-02-07 197.275 82,968 +176 1.59% 16,367,538
2011-02-08 2011-02-02 197.275 82,792 -745,127 1.58% 16,332,818
2011-01-21 2011-01-19 4.395 827,919 +745,127 15.83% 3,639,019
2011-01-20 2011-01-18 4.351 82,792 -3,748,431 1.58% 360,251
2011-01-17 2011-01-13 4.484 3,831,223 -111,562 1.58% 17,177,602
2011-01-13 2011-01-11 4.601 3,942,785 -5,442 1.63% 18,141,479
2010-12-30 2010-12-28 4.101 3,948,227 -27,211 1.63% 16,193,159
2010-12-20 2010-12-16 4.351 3,975,438 +25,850 1.64% 17,298,242
2010-12-17 2010-12-15 4.381 3,949,588 +14,966 1.63% 17,301,881
2010-12-14 2010-12-10 4.307 3,934,622 +102,039 1.63% 16,947,120
2010-12-09 2010-12-07 4.395 3,832,583 +39,455 1.58% 16,845,659
2010-12-08 2010-12-06 4.395 3,793,128 +6,803 1.57% 16,672,240
2010-12-07 2010-12-03 4.484 3,786,325 -6,803 1.56% 16,976,298
2010-12-06 2010-12-02 4.513 3,793,128 -16,326 1.57% 17,118,320
2010-12-03 2010-12-01 4.410 3,809,454 +9,523 1.57% 16,799,999
2010-11-23 2010-11-19 4.307 3,799,931 -40,815 1.57% 16,366,982
2010-11-19 2010-11-17 4.175 3,840,746 -6,803 1.59% 16,034,639
2010-11-12 2010-11-10 4.557 3,847,549 +5,442 1.59% 17,533,601
2010-11-10 2010-11-08 4.616 3,842,107 +21,769 1.59% 17,734,721
2010-11-05 2010-11-03 4.616 3,820,338 -13,606 1.58% 17,634,238
2010-11-04 2010-11-02 4.557 3,833,944 -40,815 1.58% 17,471,602
2010-11-02 2010-10-29 4.395 3,874,759 +6,802 1.60% 17,031,039
2010-11-01 2010-10-28 4.484 3,867,957 -27,210 1.60% 17,342,302
2010-10-28 2010-10-26 4.645 3,895,167 +8,163 1.61% 18,094,160
2010-10-27 2010-10-25 4.689 3,887,004 +2,721 1.61% 18,227,661
2010-10-25 2010-10-21 4.748 3,884,283 +13,605 1.60% 18,443,301
2010-10-22 2010-10-20 4.836 3,870,678 -4,081 1.60% 18,720,102
2010-10-21 2010-10-19 4.895 3,874,759 +19,047 1.60% 18,967,679
2010-10-19 2010-10-15 4.851 3,855,712 -6,803 1.59% 18,704,400
2010-10-18 2010-10-14 4.733 3,862,515 -13,605 1.60% 18,283,162
2010-10-14 2010-10-12 4.660 3,876,120 +20,408 1.60% 18,062,661
2010-10-13 2010-10-11 4.733 3,855,712 +6,803 1.59% 18,250,960
2010-10-08 2010-10-06 4.586 3,848,909 -54,421 1.59% 17,652,958
2010-10-06 2010-10-04 4.836 3,903,330 -9,524 1.61% 18,878,019
2010-10-05 2010-09-30 4.925 3,912,854 +5,442 1.62% 19,269,201
2010-10-04 2010-09-29 4.925 3,907,412 +4,082 1.61% 19,242,402
2010-09-30 2010-09-28 4.778 3,903,330 -27,211 1.61% 18,648,499
2010-09-29 2010-09-27 5.116 3,930,541 -27,210 1.62% 20,107,442
2010-09-28 2010-09-24 5.527 3,957,751 +1,361 1.64% 21,875,681
2010-09-24 2010-09-21 5.321 3,956,390 -159,181 1.63% 21,053,918
2010-09-21 2010-09-17 5.072 4,115,571 +1,360 1.70% 20,872,499
2010-09-20 2010-09-16 4.939 4,114,211 -54,420 1.70% 20,321,282
2010-09-15 2010-09-13 4.998 4,168,631 -10,885 1.72% 20,835,198
2010-09-14 2010-09-10 4.880 4,179,516 -38,094 1.73% 20,398,082
2010-09-13 2010-09-09 4.969 4,217,610 -88,434 1.74% 20,955,999
2010-09-10 2010-09-08 5.057 4,306,044 -9,523 1.78% 21,775,201
2010-09-08 2010-09-06 4.704 4,315,567 -6,803 1.78% 20,300,798
2010-09-07 2010-09-03 4.792 4,322,370 -54,421 1.79% 20,714,040
2010-09-06 2010-09-02 4.851 4,376,791 -74,828 1.81% 21,232,201
2010-09-03 2010-09-01 4.528 4,451,619 -55,782 1.84% 20,155,518
2010-09-01 2010-08-30 4.190 4,507,401 -21,768 1.86% 18,884,101
2010-08-31 2010-08-27 4.160 4,529,169 +32,652 1.87% 18,842,140
2010-08-30 2010-08-26 4.234 4,496,517 -17,686 1.86% 19,036,802
2010-08-27 2010-08-25 4.116 4,514,203 -21,769 1.87% 18,580,799
2010-08-26 2010-08-24 4.190 4,535,972 -2,721 1.87% 19,003,802
2010-08-25 2010-08-23 4.160 4,538,693 +32,653 1.88% 18,881,761
2010-08-19 2010-08-17 3.954 4,506,040 -10,884 1.86% 17,818,559
2010-08-18 2010-08-16 3.969 4,516,924 -14,966 1.87% 17,927,999
2010-08-13 2010-08-11 3.675 4,531,890 +10,884 1.87% 16,655,000
2010-08-12 2010-08-10 3.631 4,521,006 +13,605 1.87% 16,415,620
2010-08-11 2010-08-09 3.646 4,507,401 +10,884 1.86% 16,432,481
2010-08-09 2010-08-05 3.646 4,496,517 +34,013 1.86% 16,392,802
2010-08-05 2010-08-03 3.557 4,462,504 +13,606 1.84% 15,875,201
2010-07-30 2010-07-28 3.572 4,448,898 -13,606 1.84% 15,892,199
2010-07-09 2010-07-07 3.410 4,462,504 -13,605 1.84% 15,219,201
2010-07-07 2010-07-05 3.513 4,476,109 -13,605 1.85% 15,726,201
2010-06-21 2010-06-17 3.528 4,489,714 -13,605 1.85% 15,840,000
2010-06-10 2010-06-08 3.602 4,503,319 +2,210,844 1.86% 16,218,999
2010-06-08 2010-06-04 3.587 2,292,475 +27,210 1.89% 8,222,799
2010-06-07 2010-06-03 3.587 2,265,265 -13,605 1.87% 8,125,201
2010-06-01 2010-05-28 3.719 2,278,870 +6,803 1.88% 8,475,500
2010-05-28 2010-05-26 3.352 2,272,067 -13,606 1.88% 7,615,199
2010-05-27 2010-05-25 3.455 2,285,673 +20,408 1.89% 7,896,001
2010-05-26 2010-05-24 3.587 2,265,265 +6,803 1.87% 8,125,201
2010-05-20 2010-05-18 3.881 2,258,462 +6,802 1.87% 8,764,799
2010-05-14 2010-05-12 3.940 2,251,660 +6,803 1.86% 8,870,802
2010-05-13 2010-05-11 4.043 2,244,857 +6,803 1.85% 9,075,000
2010-05-04 2010-04-30 4.337 2,238,054 +6,802 1.85% 9,705,498
2010-04-30 2010-04-28 4.307 2,231,252 +20,408 1.84% 9,610,401
2010-04-29 2010-04-27 7.602 2,210,844 -13,605 1.83% 16,807,147
2010-04-28 2010-04-26 7.547 2,224,449 -154,236 1.84% 16,788,255
2010-04-27 2010-04-23 7.286 2,378,685 +21,823 1.84% 17,330,998
2010-04-26 2010-04-22 7.217 2,356,862 +14,548 1.82% 17,009,996
2010-04-22 2010-04-20 7.162 2,342,314 -7,274 1.81% 16,776,200
2010-04-21 2010-04-19 7.107 2,349,588 +7,274 1.82% 16,699,098
2010-04-20 2010-04-16 7.382 2,342,314 +21,823 1.81% 17,291,400
2010-04-16 2010-04-14 7.203 2,320,491 +14,548 1.79% 16,715,599
2010-04-15 2010-04-13 6.997 2,305,943 +7,275 1.78% 16,135,303
2010-04-14 2010-04-12 7.025 2,298,668 +80,017 1.78% 16,147,598
2010-04-13 2010-04-09 7.176 2,218,651 +80,017 1.71% 15,920,997
2010-04-12 2010-04-08 7.506 2,138,634 +29,097 1.65% 16,052,396
2010-04-09 2010-04-07 7.561 2,109,537 +72,742 1.63% 15,949,997
2010-04-08 2010-04-01 7.671 2,036,795 +94,566 1.57% 15,624,002
2010-04-07 2010-03-31 7.492 1,942,229 +36,371 1.50% 14,551,498
2010-04-01 2010-03-30 7.561 1,905,858 +65,468 1.47% 14,410,000
2010-03-31 2010-03-29 7.767 1,840,390 +43,646 1.42% 14,294,504
2010-03-26 2010-03-24 7.011 1,796,744 -58,194 1.39% 12,597,000
2010-03-25 2010-03-23 6.832 1,854,938 +7,274 1.43% 12,673,500
2010-03-17 2010-03-15 6.599 1,847,664 -7,274 1.43% 12,192,001
2010-03-16 2010-03-12 6.461 1,854,938 -7,274 1.43% 11,985,000
2010-03-11 2010-03-09 6.530 1,862,212 -72,743 1.44% 12,159,998
2010-03-09 2010-03-05 5.843 1,934,955 -7,274 1.50% 11,305,000
2010-03-08 2010-03-04 5.691 1,942,229 -7,275 1.50% 11,053,798
2010-03-02 2010-02-26 5.361 1,949,504 -14,548 1.51% 10,452,002
2010-02-10 2010-02-08 4.756 1,964,052 -21,823 1.52% 9,342,000
2010-02-08 2010-02-04 4.921 1,985,875 +7,274 1.53% 9,773,401
2010-02-02 2010-01-29 4.963 1,978,601 +7,275 1.53% 9,819,202
2010-01-29 2010-01-27 4.811 1,971,326 +14,548 1.52% 9,484,998
2010-01-28 2010-01-26 5.045 1,956,778 +7,274 1.51% 9,872,301
2010-01-27 2010-01-25 5.073 1,949,504 +7,275 1.51% 9,889,202
2010-01-26 2010-01-22 5.114 1,942,229 +21,823 1.50% 9,932,399
2010-01-25 2010-01-21 5.499 1,920,406 +7,274 1.48% 10,559,997
2010-01-21 2010-01-19 5.678 1,913,132 +7,274 1.48% 10,861,899
2010-01-14 2010-01-12 5.719 1,905,858 +14,549 1.47% 10,899,200
2010-01-11 2010-01-07 5.636 1,891,309 +7,274 1.46% 10,659,998
2010-01-08 2010-01-06 5.774 1,884,035 +21,823 1.46% 10,877,999
2010-01-07 2010-01-05 5.746 1,862,212 +7,274 1.44% 10,700,798
2010-01-06 2010-01-04 5.774 1,854,938 -7,274 1.43% 10,710,000
2010-01-05 2009-12-31 5.774 1,862,212 -36,372 1.44% 10,751,998
2010-01-04 2009-12-29 5.568 1,898,584 -58,194 1.47% 10,570,502
2009-12-30 2009-12-28 5.224 1,956,778 +58,194 1.51% 10,222,001
2009-12-22 2009-12-18 4.908 1,898,584 -7,274 1.47% 9,317,702
2009-12-21 2009-12-17 4.949 1,905,858 +7,274 1.47% 9,432,000
2009-12-17 2009-12-15 4.949 1,898,584 +7,275 1.47% 9,396,002
2009-12-15 2009-12-11 5.031 1,891,309 +7,274 1.46% 9,515,998
2009-12-14 2009-12-10 5.169 1,884,035 -7,274 1.46% 9,738,399
2009-12-11 2009-12-09 5.086 1,891,309 +7,274 1.46% 9,619,998
2009-12-08 2009-12-04 4.866 1,884,035 +21,823 1.46% 9,168,599
2009-12-07 2009-12-03 4.935 1,862,212 +7,274 1.44% 9,190,398
2009-12-03 2009-12-01 4.743 1,854,938 +7,274 1.43% 8,797,500
2009-12-02 2009-11-30 4.674 1,847,664 +7,274 1.43% 8,636,001
2009-11-30 2009-11-26 4.715 1,840,390 -7,274 1.42% 8,677,902
2009-11-26 2009-11-24 4.523 1,847,664 -7,274 1.43% 8,356,601
2009-11-23 2009-11-19 4.578 1,854,938 +14,548 1.43% 8,491,500
2009-11-19 2009-11-17 4.152 1,840,390 +7,275 1.42% 7,640,602
2009-11-18 2009-11-16 5.293 1,833,115 +7,274 1.42% 9,701,999
2009-11-10 2009-11-06 3.849 1,825,841 +7,274 1.41% 7,028,000
2009-10-19 2009-10-15 3.987 1,818,567 -29,097 1.41% 7,250,001
2009-09-29 2009-09-25 3.162 1,847,664 -7,274 1.43% 5,842,001
2009-09-18 2009-09-16 3.121 1,854,938 +14,548 1.43% 5,788,500
2009-08-17 2009-08-13 3.203 1,840,390 -7,274 1.42% 5,894,901
2009-08-14 2009-08-12 3.093 1,847,664 -7,274 1.43% 5,715,001
2009-08-10 2009-08-06 3.451 1,854,938 -65,468 1.43% 6,400,500
2009-08-05 2009-08-03 3.162 1,920,406 -123,663 1.48% 6,071,999
2009-08-04 2009-07-31 3.231 2,044,069 -7,274 1.58% 6,603,500
2009-07-31 2009-07-29 3.024 2,051,343 -7,275 1.59% 6,203,999
2009-07-30 2009-07-28 3.134 2,058,618 -50,919 1.59% 6,452,401
2009-07-22 2009-07-20 3.079 2,109,537 +7,274 1.63% 6,495,999
2009-07-17 2009-07-15 2.914 2,102,263 +7,274 1.62% 6,126,800
2009-06-25 2009-06-23 2.804 2,094,989 -72,743 1.62% 5,875,200
2009-06-17 2009-06-15 3.093 2,167,732 -116,388 1.68% 6,705,001
2009-06-16 2009-06-12 3.148 2,284,120 -145,485 1.77% 7,190,601
2009-06-15 2009-06-11 3.231 2,429,605 -43,646 1.88% 7,849,000
2009-06-12 2009-06-10 3.231 2,473,251 -14,548 1.91% 7,990,001
2009-06-11 2009-06-09 3.299 2,487,799 -14,549 1.92% 8,207,999
2009-06-09 2009-06-05 3.437 2,502,348 -14,548 1.93% 8,600,001
2009-06-05 2009-06-03 3.437 2,516,896 +7,274 1.94% 8,649,999
2009-06-03 2009-06-01 3.079 2,509,622 -80,017 1.94% 7,728,000
2009-06-02 2009-05-29 2.997 2,589,639 -58,194 2.00% 7,760,800
2009-06-01 2009-05-27 3.093 2,647,833 +14,548 2.05% 8,189,999
2009-05-29 2009-05-26 3.011 2,633,285 +101,840 2.03% 7,927,801
2009-05-27 2009-05-25 3.107 2,531,445 -50,920 1.96% 7,864,800
2009-05-26 2009-05-22 2.928 2,582,365 +14,549 2.00% 7,561,501
2009-05-21 2009-05-19 2.694 2,567,816 +50,920 1.98% 6,918,799
2009-05-19 2009-05-15 2.626 2,516,896 +123,662 1.94% 6,608,599
2009-05-18 2009-05-14 2.612 2,393,234 -14,548 1.85% 6,251,000
2009-05-15 2009-05-13 2.598 2,407,782 +29,097 1.86% 6,255,899
2009-05-08 2009-05-06 2.653 2,378,685 -65,469 1.84% 6,311,099
2009-05-07 2009-05-05 2.612 2,444,154 +7,275 1.89% 6,384,001
2009-04-30 2009-04-28 2.502 2,436,879 +14,548 1.88% 6,096,999
2009-04-22 2009-04-20 2.681 2,422,331 -14,548 1.87% 6,493,500
2009-04-21 2009-04-17 2.681 2,436,879 +14,548 1.88% 6,532,499
2009-04-15 2009-04-09 2.406 2,422,331 +29,097 1.87% 5,827,500
2009-04-02 2009-03-31 2.529 2,393,234 +65,469 1.85% 6,053,600
2009-04-01 2009-03-30 2.543 2,327,765 +29,097 1.80% 5,919,999
2009-03-18 2009-03-16 2.777 2,298,668 +14,548 1.78% 6,383,199
2009-03-05 2009-03-03 2.791 2,284,120 +14,549 1.77% 6,374,201
2009-02-18 2009-02-16 3.162 2,269,571 -7,275 1.75% 7,175,999
2008-11-10 2008-11-06 2.832 2,276,846 -14,548 1.76% 6,447,801
2008-11-06 2008-11-04 2.763 2,291,394 +7,274 1.77% 6,331,500
2008-11-04 2008-10-31 2.653 2,284,120 -94,565 1.77% 6,060,200
2008-10-31 2008-10-29 2.667 2,378,685 -50,920 1.84% 6,343,799
2008-10-30 2008-10-28 2.337 2,429,605 +21,823 1.88% 5,678,000
2008-10-23 2008-10-21 3.368 2,407,782 -7,275 1.86% 8,109,499
2008-10-20 2008-10-16 3.134 2,415,057 +7,275 1.87% 7,569,601
2008-10-17 2008-10-15 3.368 2,407,782 +7,274 1.86% 8,109,499
2008-10-16 2008-10-14 3.437 2,400,508 +7,274 1.85% 8,250,000
2008-10-08 2008-10-03 3.918 2,393,234 -14,548 1.85% 9,376,501
2008-09-12 2008-09-10 4.042 2,407,782 -58,194 1.86% 9,731,399
2008-09-08 2008-09-04 4.399 2,465,976 -14,549 1.91% 10,847,998
2008-09-05 2008-09-03 4.495 2,480,525 -7,274 1.92% 11,150,700
2008-08-27 2008-08-25 4.537 2,487,799 +7,274 1.92% 11,285,999
2008-08-11 2008-08-07 5.636 2,480,525 -50,920 1.92% 13,981,000
2008-07-10 2008-07-08 5.650 2,531,445 -7,274 1.96% 14,302,801
2008-06-26 2008-06-24 6.186 2,538,719 -21,823 1.96% 15,704,999
2008-06-11 2008-06-06 6.805 2,560,542 -7,274 1.98% 17,424,000
2008-06-10 2008-06-05 6.764 2,567,816 -14,549 1.98% 17,367,598
2008-06-05 2008-06-03 6.805 2,582,365 -7,274 2.00% 17,572,502
2008-05-27 2008-05-23 6.846 2,589,639 -14,549 2.00% 17,728,800
2008-05-22 2008-05-20 6.832 2,604,188 -7,274 2.01% 17,792,603
2008-05-16 2008-05-14 6.887 2,611,462 +7,274 2.02% 17,985,901
2008-05-15 2008-05-13 6.929 2,604,188 -14,548 2.01% 18,043,203
2008-05-14 2008-05-09 6.984 2,618,736 -21,823 2.02% 18,287,999
2008-05-06 2008-05-02 6.681 2,640,559 +7,274 2.04% 17,641,801
2008-05-05 2008-04-30 6.874 2,633,285 +14,549 2.03% 18,100,003
2008-04-28 2008-04-24 6.791 2,618,736 +14,548 2.02% 17,783,999
2008-04-21 2008-04-17 6.599 2,604,188 +7,275 2.01% 17,184,003
2008-04-11 2008-04-09 6.736 2,596,913 -7,275 2.01% 17,492,998
2008-04-10 2008-04-08 6.860 2,604,188 -7,274 2.01% 17,864,203
2008-03-28 2008-03-26 7.148 2,611,462 +7,274 2.02% 18,668,001
2008-03-25 2008-03-19 6.599 2,604,188 +7,275 2.01% 17,184,003
2008-03-19 2008-03-17 6.667 2,596,913 +7,274 2.01% 17,314,498
2008-03-14 2008-03-12 7.080 2,589,639 +7,274 2.00% 18,334,000
2008-03-13 2008-03-11 7.011 2,582,365 +7,275 2.00% 18,105,002
2008-03-11 2008-03-07 7.148 2,575,090 -14,549 1.99% 18,407,996
2008-03-05 2008-03-03 7.561 2,589,639 +7,274 2.00% 19,580,000
2008-03-04 2008-02-29 7.808 2,582,365 +14,549 2.00% 20,164,002
2008-02-29 2008-02-27 7.960 2,567,816 +7,274 1.98% 20,438,698
2008-02-28 2008-02-26 7.891 2,560,542 -7,274 1.98% 20,204,800
2008-02-27 2008-02-25 7.492 2,567,816 +7,274 1.98% 19,238,498
2008-02-21 2008-02-19 6.805 2,560,542 +109,114 1.98% 17,424,000
2008-02-20 2008-02-18 6.736 2,451,428 +87,291 1.89% 16,513,000
2008-02-19 2008-02-15 6.667 2,364,137 +7,275 1.83% 15,762,502
2008-02-18 2008-02-14 6.667 2,356,862 +7,274 1.82% 15,713,997
2008-02-15 2008-02-13 6.599 2,349,588 +14,548 1.82% 15,503,999
2008-02-12 2008-02-06 6.626 2,335,040 +29,097 1.80% 15,472,202
2008-02-01 2008-01-30 6.832 2,305,943 +72,743 1.78% 15,754,903
2008-01-31 2008-01-29 6.942 2,233,200 +72,743 1.73% 15,503,500
2008-01-30 2008-01-28 6.777 2,160,457 +36,371 1.67% 14,642,098
2008-01-25 2008-01-23 6.186 2,124,086 -14,548 1.64% 13,140,000
2008-01-24 2008-01-22 5.911 2,138,634 +7,274 1.65% 12,641,997
2008-01-14 2008-01-10 6.887 2,131,360 +7,274 1.65% 14,679,299
2008-01-09 2008-01-07 6.887 2,124,086 +7,274 1.64% 14,629,200
2008-01-08 2008-01-04 6.805 2,116,812 -21,822 1.64% 14,404,502
2007-12-28 2007-12-24 6.874 2,138,634 +14,548 1.65% 14,699,997
2007-12-11 2007-12-07 7.231 2,124,086 +7,274 1.64% 15,359,200
2007-12-07 2007-12-05 7.410 2,116,812 -7,274 1.64% 15,684,902
2007-12-03 2007-11-29 6.956 2,124,086 +7,274 1.64% 14,775,200
2007-11-26 2007-11-22 6.874 2,116,812 +7,275 1.64% 14,550,002
2007-11-22 2007-11-20 6.832 2,109,537 -21,823 1.63% 14,412,997
2007-11-08 2007-11-06 7.355 2,131,360 -21,823 1.65% 15,675,498
2007-11-05 2007-11-01 7.506 2,153,183 +7,274 1.66% 16,161,600
2007-11-01 2007-10-30 7.286 2,145,909 -29,097 1.66% 15,635,002
2007-10-25 2007-10-23 7.327 2,175,006 +7,274 1.68% 15,936,701
2007-10-24 2007-10-22 7.217 2,167,732 -50,919 1.68% 15,645,003
2007-10-23 2007-10-18 7.465 2,218,651 -7,275 1.71% 16,561,497
2007-10-18 2007-10-16 7.740 2,225,926 +29,097 1.72% 17,227,802
2007-10-17 2007-10-15 7.767 2,196,829 -14,548 1.70% 17,063,003
2007-10-09 2007-10-05 8.152 2,211,377 +21,823 1.71% 18,027,199
2007-10-03 2007-09-28 7.973 2,189,554 -7,275 1.69% 17,457,997
2007-09-21 2007-09-19 6.997 2,196,829 +14,549 1.70% 15,371,803
2007-09-18 2007-09-14 6.805 2,182,280 -87,291 1.69% 14,849,999
2007-09-14 2007-09-12 6.901 2,269,571 -14,549 1.75% 15,662,398
2007-09-12 2007-09-10 6.736 2,284,120 +14,549 1.77% 15,386,001
2007-09-10 2007-09-06 6.722 2,269,571 -7,275 1.75% 15,256,798
2007-09-04 2007-08-31 6.874 2,276,846 +14,549 1.76% 15,650,003
2007-09-03 2007-08-30 6.874 2,262,297 +14,549 1.75% 15,550,000
2007-08-27 2007-08-23 7.258 2,247,748 +7,274 1.74% 16,315,197
2007-08-23 2007-08-21 6.819 2,240,474 -21,823 1.73% 15,276,799
2007-08-22 2007-08-20 6.736 2,262,297 -7,274 1.75% 15,239,000
2007-08-21 2007-08-17 6.076 2,269,571 -21,823 1.75% 13,790,398
2007-08-17 2007-08-15 7.258 2,291,394 -7,274 1.77% 16,631,999
2007-08-14 2007-08-10 6.832 2,298,668 +7,274 1.78% 15,705,198
2007-08-13 2007-08-09 6.874 2,291,394 +7,274 1.77% 15,749,999
2007-08-10 2007-08-08 6.860 2,284,120 +7,274 1.77% 15,668,601
2007-08-08 2007-08-06 6.736 2,276,846 +21,823 1.76% 15,337,003
2007-08-06 2007-08-02 7.011 2,255,023 +7,275 1.74% 15,810,002
2007-07-31 2007-07-27 7.300 2,247,748 -7,275 1.74% 16,407,896
2007-07-27 2007-07-25 7.822 2,255,023 -14,548 1.74% 17,639,002
2007-07-24 2007-07-20 7.011 2,269,571 +7,274 1.75% 15,911,998
2007-07-23 2007-07-19 7.066 2,262,297 +7,274 1.75% 15,985,400
2007-07-20 2007-07-18 7.286 2,255,023 -58,194 1.74% 16,430,002
2007-07-19 2007-07-17 7.080 2,313,217 +7,274 1.79% 16,377,001
2007-07-16 2007-07-12 7.286 2,305,943 -21,822 1.78% 16,801,003
2007-07-13 2007-07-11 7.121 2,327,765 -72,743 1.80% 16,575,997
2007-07-06 2007-07-04 5.870 2,400,508 +14,548 1.85% 14,090,999
2007-07-03 2007-06-28 5.444 2,385,960 +7,275 1.84% 12,988,802
2007-06-26 2007-06-22 5.485 2,378,685 1.84% 13,047,298

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top