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: GOLDMAN SACHS (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.650 0 +0
2025-10-13 2025-10-09 3.640 0 +0
2025-10-10 2025-10-08 3.640 0 +0
2025-10-09 2025-10-06 3.640 0 +0
2025-10-08 2025-10-03 3.700 0 +0
2025-10-06 2025-10-02 3.700 0 +0
2025-10-03 2025-09-30 3.750 0 +0
2025-10-02 2025-09-29 3.690 0 +0
2025-09-30 2025-09-26 3.630 0 +0
2025-09-29 2025-09-25 3.650 0 +0
2025-09-26 2025-09-24 3.730 0 +0
2025-09-25 2025-09-23 3.730 0 +0
2025-09-24 2025-09-22 3.760 0 +0
2025-09-23 2025-09-19 3.710 0 +0
2025-09-22 2025-09-18 3.770 0 +0
2025-09-19 2025-09-17 3.800 0 +0
2025-09-18 2025-09-16 3.890 0 +0
2025-09-17 2025-09-15 3.770 0 +0
2025-09-16 2025-09-12 3.880 0 +0
2025-09-15 2025-09-11 3.750 0 +0
2025-09-12 2025-09-10 3.860 0 +0
2025-09-11 2025-09-09 3.950 0 +0
2025-09-10 2025-09-08 3.950 0 +0
2025-09-09 2025-09-05 3.960 0 +0
2025-09-08 2025-09-04 3.810 0 +0
2025-09-05 2025-09-03 3.900 0 +0
2025-09-04 2025-09-02 3.920 0 +0
2025-09-03 2025-09-01 3.880 0 +0
2025-09-02 2025-08-29 3.880 0 +0
2025-09-01 2025-08-28 3.850 0 +0
2025-08-29 2025-08-27 3.970 0 +0
2025-08-28 2025-08-26 3.970 0 +0
2025-08-27 2025-08-25 3.980 0 +0
2025-08-26 2025-08-22 3.990 0 +0
2025-08-25 2025-08-21 4.011 0 +0
2025-08-22 2025-08-20 3.930 0 +0
2025-08-21 2025-08-19 3.950 0 +0
2025-08-20 2025-08-18 3.960 0 +0
2025-08-19 2025-08-15 4.041 0 +0
2025-08-18 2025-08-14 4.051 0 +0
2025-08-15 2025-08-13 4.041 0 +0
2025-08-14 2025-08-12 4.041 0 +0
2025-08-13 2025-08-11 4.071 0 +0
2025-08-12 2025-08-08 4.041 0 +0
2025-08-11 2025-08-07 4.041 0 +0
2025-08-08 2025-08-06 4.021 0 +0
2025-08-07 2025-08-05 4.091 0 +0
2025-08-06 2025-08-04 4.041 0 -892,866
2025-07-29 2025-07-25 4.041 892,866 -49,493 0.16% 3,608,001
2025-07-21 2025-07-17 3.617 942,359 +940,379 0.17% 3,408,158
2025-06-16 2025-06-12 3.637 1,980 -122,744 0.00% 7,201
2025-06-13 2025-06-11 3.728 124,724 +124,724 0.02% 464,940
2025-05-27 2025-05-23 3.788 0 -1,980
2025-04-10 2025-04-08 3.435 1,980 +1,980 0.00% 6,801
2025-04-07 2025-04-02 4.142 0 -494,937
2025-04-03 2025-04-01 4.122 494,937 +494,937 0.09% 2,040,001
2025-04-02 2025-03-31 4.122 0 -55,433
2025-04-01 2025-03-28 4.112 55,433 +55,433 0.01% 227,920
2025-03-31 2025-03-27 4.112 0 -97,008
2025-03-28 2025-03-26 4.182 97,008 +95,028 0.02% 405,722
2025-03-26 2025-03-24 4.112 1,980 +1,980 0.00% 8,141
2025-03-20 2025-03-18 4.091 0 -9,899
2025-03-19 2025-03-17 4.091 9,899 -13,858 0.00% 40,501
2025-03-18 2025-03-14 4.132 23,757 -174,218 0.00% 98,160
2025-03-17 2025-03-13 4.091 197,975 +197,975 0.03% 810,001
2024-06-11 2024-06-06 5.273 0 -5,704
2024-01-16 2024-01-12 4.621 5,704 -1,840 0.00% 26,356
2023-12-04 2023-11-30 4.675 7,544 +1,840 0.00% 35,269
2023-11-22 2023-11-20 5.317 5,704 +361 0.00% 30,326
2023-08-25 2023-08-23 5.333 5,343 +168 0.00% 28,495
2023-01-06 2023-01-04 4.854 5,175 -1,669 0.00% 25,118
2023-01-05 2023-01-03 4.854 6,844 -1,669 0.00% 33,219
2023-01-04 2022-12-30 4.854 8,513 -1,668 0.00% 41,320
2023-01-03 2022-12-29 4.818 10,181 -1,669 0.00% 49,051
2022-12-30 2022-12-28 4.818 11,850 -1,669 0.00% 57,092
2022-12-29 2022-12-23 4.842 13,519 -1,669 0.00% 65,457
2022-12-19 2022-12-15 4.758 15,188 -1,668 0.00% 72,263
2022-12-16 2022-12-14 4.794 16,856 -1,669 0.00% 80,806
2022-12-15 2022-12-13 4.770 18,525 -1,669 0.00% 88,363
2022-12-14 2022-12-12 4.770 20,194 -1,669 0.00% 96,324
2022-12-05 2022-12-01 5.766 21,863 +1,461 0.00% 126,071
2022-08-25 2022-08-23 5.759 20,402 +657 0.00% 117,498
2021-11-25 2021-11-23 6.914 19,745 +874 0.00% 136,526
2021-11-09 2021-11-05 6.401 18,871 -10,084 0.00% 120,789
2021-11-04 2021-11-02 6.262 28,955 +18,872 0.01% 181,313
2021-11-03 2021-11-01 6.359 10,083 -353,058 0.00% 64,119
2021-11-02 2021-10-29 6.401 363,141 +344,270 0.09% 2,324,374
2021-08-23 2021-08-19 7.113 18,871 +452 0.00% 134,229
2021-01-19 2021-01-15 6.018 18,419 -2,811 0.00% 110,837
2021-01-18 2021-01-14 6.003 21,230 -5,624 0.01% 127,451
2021-01-15 2021-01-13 5.904 26,854 -8,435 0.01% 158,539
2021-01-14 2021-01-12 5.790 35,289 -8,435 0.01% 204,321
2021-01-13 2021-01-11 5.847 43,724 -4,218 0.01% 255,648
2021-01-12 2021-01-08 5.918 47,942 -5,624 0.01% 283,720
2021-01-11 2021-01-07 6.003 53,566 -1,406 0.01% 321,575
2020-12-23 2020-12-21 5.349 54,972 -5,623 0.01% 294,042
2020-12-22 2020-12-18 5.434 60,595 -1,406 0.02% 329,291
2020-12-21 2020-12-17 5.505 62,001 -1,406 0.02% 341,342
2020-12-18 2020-12-16 5.463 63,407 -1,406 0.02% 346,376
2020-12-17 2020-12-15 5.434 64,813 -1,406 0.02% 352,213
2020-12-16 2020-12-14 5.477 66,219 -7,029 0.02% 362,680
2020-12-14 2020-12-10 5.477 73,248 +1,406 0.02% 401,177
2020-12-08 2020-12-04 5.406 71,842 +16,870 0.02% 388,367
2020-11-30 2020-11-26 6.997 54,972 +3,562 0.01% 384,656
2020-09-09 2020-09-07 4.609 51,410 -1,314 0.01% 236,954
2020-09-07 2020-09-03 4.609 52,724 -1,315 0.02% 243,010
2020-09-01 2020-08-28 4.705 54,039 +5,259 0.02% 254,232
2020-08-31 2020-08-27 4.658 48,780 +7,840 0.01% 227,195
2020-08-28 2020-08-26 4.673 40,940 +6,377 0.01% 191,322
2020-08-27 2020-08-25 4.689 34,563 +6,377 0.01% 162,063
2020-08-10 2020-08-06 4.313 28,186 -19,131 0.01% 121,554
2020-07-29 2020-07-27 4.313 47,317 +1,276 0.01% 204,057
2020-07-28 2020-07-24 4.297 46,041 +5,101 0.01% 197,832
2020-07-23 2020-07-21 4.375 40,940 +1,275 0.01% 179,124
2020-07-17 2020-07-15 4.485 39,665 +1,276 0.01% 177,900
2020-07-09 2020-07-07 4.218 38,389 -1,276 0.01% 161,942
2020-07-08 2020-07-06 4.203 39,665 -1,275 0.01% 166,703
2020-07-07 2020-07-03 4.171 40,940 -1,275 0.01% 170,778
2020-07-06 2020-07-02 4.218 42,215 -10,203 0.01% 178,082
2020-06-24 2020-06-22 4.062 52,418 +28,058 0.02% 212,903
2020-06-01 2020-05-28 3.434 24,360 +15,433 0.01% 83,661
2020-03-06 2020-03-04 4.171 8,927 -11,479 0.00% 37,238
2019-12-19 2019-12-17 4.767 20,406 +11,479 0.01% 97,282
2019-12-17 2019-12-13 4.422 8,927 -46,042 0.00% 39,478
2019-12-16 2019-12-12 4.485 54,969 -1,275 0.02% 246,539
2019-12-12 2019-12-10 4.595 56,244 -2,551 0.02% 258,431
2019-12-11 2019-12-09 4.422 58,795 -2,551 0.02% 260,010
2019-12-10 2019-12-06 4.438 61,346 -2,550 0.02% 272,254
2019-12-09 2019-12-05 4.516 63,896 -2,551 0.02% 288,581
2019-12-06 2019-12-04 4.485 66,447 -2,551 0.02% 298,018
2019-12-05 2019-12-03 4.485 68,998 -2,550 0.02% 309,460
2019-12-04 2019-12-02 4.438 71,548 -5,102 0.02% 317,530
2019-12-02 2019-11-28 5.322 76,650 +14,029 0.02% 407,898
2019-11-29 2019-11-27 5.355 62,621 +3,939 0.02% 335,338
2019-11-27 2019-11-25 5.305 58,682 -4,781 0.02% 311,298
2019-11-25 2019-11-21 5.305 63,463 +1,195 0.02% 336,660
2019-11-22 2019-11-20 5.338 62,268 -2,390 0.02% 332,405
2019-11-20 2019-11-18 5.188 64,658 +4,780 0.02% 335,426
2019-11-19 2019-11-15 5.271 59,878 +19,123 0.02% 315,639
2019-11-15 2019-11-13 5.271 40,755 -1,196 0.01% 214,834
2019-11-13 2019-11-11 5.004 41,951 +1,196 0.01% 209,906
2019-11-04 2019-10-31 5.188 40,755 -1,196 0.01% 211,424
2019-11-01 2019-10-30 5.188 41,951 -1,195 0.01% 217,629
2019-10-31 2019-10-29 4.753 43,146 -1,195 0.01% 205,055
2019-10-30 2019-10-28 4.669 44,341 -1,195 0.01% 207,025
2019-08-22 2019-08-20 4.153 45,536 +1,129 0.01% 189,098
2019-07-29 2019-07-25 4.136 44,407 +118 0.01% 183,647
2019-06-26 2019-06-24 4.050 44,289 -1,166 0.01% 179,359
2019-06-25 2019-06-21 3.981 45,455 -1,165 0.01% 180,961
2019-06-24 2019-06-20 3.964 46,620 -1,166 0.02% 184,799
2019-06-21 2019-06-19 4.067 47,786 -1,165 0.02% 194,341
2019-04-11 2019-04-09 5.165 48,951 -3,935 0.02% 252,839
2019-04-09 2019-04-04 5.148 52,886 +3,935 0.02% 272,256
2019-02-18 2019-02-14 5.165 48,951 +37,296 0.02% 252,839
2019-01-29 2019-01-25 4.994 11,655 +2,331 0.00% 58,200
2019-01-28 2019-01-24 4.959 9,324 -8,159 0.00% 46,240
2019-01-25 2019-01-23 5.011 17,483 -9,324 0.01% 87,602
2019-01-18 2019-01-16 4.873 26,807 -2,331 0.01% 130,642
2019-01-16 2019-01-14 4.822 29,138 -1,165 0.01% 140,502
2019-01-15 2019-01-11 4.873 30,303 -1,166 0.01% 147,679
2019-01-10 2019-01-08 4.788 31,469 -1,165 0.01% 150,662
2019-01-08 2019-01-04 4.770 32,634 -2,331 0.01% 155,679
2019-01-03 2018-12-31 4.805 34,965 +13,986 0.01% 167,999
2019-01-02 2018-12-27 4.719 20,979 -3,497 0.01% 99,000
2018-12-27 2018-12-20 4.856 24,476 +5,828 0.01% 118,862
2018-12-18 2018-12-14 4.805 18,648 -1,166 0.01% 89,600
2018-12-17 2018-12-13 4.856 19,814 -5,827 0.01% 96,222
2018-12-12 2018-12-10 4.805 25,641 +6,993 0.01% 123,199
2018-12-11 2018-12-07 4.959 18,648 -1,166 0.01% 92,480
2018-12-07 2018-12-05 5.028 19,814 -1,165 0.01% 99,622
2018-12-06 2018-12-04 5.079 20,979 -2,331 0.01% 106,559
2018-12-05 2018-12-03 5.045 23,310 +1,165 0.01% 117,599
2018-12-03 2018-11-29 5.028 22,145 -11,655 0.01% 111,342
2018-11-30 2018-11-28 5.657 33,800 +5,828 0.01% 191,200
2018-11-29 2018-11-27 5.603 27,972 -4,325 0.01% 156,725
2018-11-22 2018-11-20 5.459 32,297 -3,342 0.01% 176,317
2018-11-21 2018-11-19 5.513 35,639 -4,454 0.01% 196,482
2018-11-20 2018-11-16 5.405 40,093 -4,455 0.01% 216,718
2018-11-13 2018-11-09 5.747 44,548 -3,341 0.02% 255,999
2018-11-06 2018-11-02 5.854 47,889 -4,455 0.02% 280,358
2018-11-05 2018-11-01 5.711 52,344 -5,569 0.02% 298,919
2018-11-02 2018-10-31 5.657 57,913 -4,455 0.02% 327,602
2018-11-01 2018-10-30 5.657 62,368 -1,113 0.02% 352,803
2018-10-31 2018-10-29 5.585 63,481 -2,228 0.02% 354,539
2018-10-29 2018-10-25 5.567 65,709 -1,113 0.02% 365,802
2018-10-26 2018-10-24 5.657 66,822 -87,983 0.02% 377,998
2018-10-25 2018-10-23 5.675 154,805 +8,910 0.06% 878,480
2018-10-24 2018-10-22 5.729 145,895 -1,114 0.05% 835,778
2018-10-22 2018-10-18 5.693 147,009 +1,114 0.05% 836,879
2018-10-19 2018-10-16 5.675 145,895 +1,113 0.05% 827,918
2018-10-16 2018-10-12 5.639 144,782 +34,525 0.05% 816,402
2018-10-15 2018-10-11 5.639 110,257 -21,160 0.04% 621,721
2018-10-12 2018-10-10 5.818 131,417 -4,455 0.05% 764,639
2018-10-11 2018-10-09 5.765 135,872 -8,910 0.05% 783,240
2018-10-10 2018-10-08 5.747 144,782 +3,341 0.05% 832,002
2018-10-09 2018-10-05 6.124 141,441 -3,341 0.05% 866,142
2018-10-08 2018-10-04 5.980 144,782 +2,228 0.05% 865,802
2018-10-05 2018-10-03 5.890 142,554 +1,113 0.05% 839,678
2018-10-03 2018-09-28 5.800 141,441 -1,113 0.05% 820,422
2018-09-27 2018-09-24 5.818 142,554 -1,114 0.05% 829,438
2018-09-26 2018-09-21 5.890 143,668 -2,227 0.05% 846,240
2018-09-21 2018-09-19 5.765 145,895 +1,113 0.05% 841,018
2018-09-19 2018-09-17 5.675 144,782 -4,455 0.05% 821,602
2018-09-18 2018-09-14 5.693 149,237 -8,909 0.05% 849,563
2018-09-17 2018-09-13 5.549 158,146 -4,455 0.06% 877,559
2018-09-10 2018-09-06 5.747 162,601 +1,114 0.06% 934,400
2018-09-07 2018-09-05 5.944 161,487 +10,023 0.06% 959,898
2018-09-06 2018-09-04 6.088 151,464 +1,114 0.05% 922,080
2018-08-30 2018-08-28 6.196 150,350 -10,024 0.05% 931,498
2018-08-29 2018-08-27 6.303 160,374 +12,251 0.06% 1,010,883
2018-08-27 2018-08-23 6.178 148,123 +1,114 0.05% 915,041
2018-08-24 2018-08-22 6.196 147,009 +3,341 0.05% 910,799
2018-08-22 2018-08-20 6.592 143,668 +415 0.05% 947,035
2018-08-09 2018-08-07 6.648 143,253 +8,617 0.05% 952,280
2018-08-06 2018-08-02 6.759 134,636 -3,232 0.05% 909,998
2018-08-01 2018-07-30 6.852 137,868 -3,231 0.05% 944,643
2018-07-31 2018-07-27 6.833 141,099 -2,154 0.05% 964,161
2018-07-30 2018-07-26 6.833 143,253 +16,156 0.05% 978,880
2018-07-25 2018-07-23 7.037 127,097 -8,616 0.05% 894,442
2018-07-24 2018-07-20 7.037 135,713 +16,156 0.05% 955,077
2018-07-20 2018-07-18 6.907 119,557 -3,231 0.04% 825,840
2018-07-19 2018-07-17 6.926 122,788 -3,232 0.05% 850,438
2018-07-12 2018-07-10 6.945 126,020 -4,308 0.05% 875,163
2018-07-11 2018-07-09 7.056 130,328 -2,154 0.05% 919,600
2018-07-09 2018-07-05 6.945 132,482 -4,308 0.05% 920,039
2018-07-05 2018-07-03 7.056 136,790 -4,309 0.05% 965,196
2018-07-04 2018-06-29 7.130 141,099 +11,848 0.05% 1,006,081
2018-06-27 2018-06-25 7.205 129,251 -7,539 0.05% 931,201
2018-06-26 2018-06-22 7.353 136,790 +2,154 0.05% 1,005,836
2018-06-25 2018-06-21 7.279 134,636 -12,925 0.05% 979,998
2018-06-22 2018-06-20 7.205 147,561 +6,462 0.05% 1,063,117
2018-06-21 2018-06-19 7.075 141,099 +4,309 0.05% 998,221
2018-06-20 2018-06-15 7.297 136,790 +1,077 0.05% 998,216
2018-06-19 2018-06-14 7.372 135,713 -6,463 0.05% 1,000,437
2018-06-15 2018-06-13 7.316 142,176 +6,463 0.05% 1,040,160
2018-06-14 2018-06-12 7.297 135,713 +3,231 0.05% 990,357
2018-06-12 2018-06-08 7.297 132,482 -8,617 0.05% 966,779
2018-06-11 2018-06-07 7.149 141,099 -10,771 0.05% 1,008,701
2018-06-08 2018-06-06 7.149 151,870 -31,235 0.06% 1,085,702
2018-06-07 2018-06-05 7.130 183,105 -6,463 0.07% 1,305,597
2018-06-05 2018-06-01 7.075 189,568 -1,077 0.07% 1,341,120
2018-06-04 2018-05-31 7.112 190,645 -6,463 0.07% 1,355,820
2018-06-01 2018-05-30 7.130 197,108 -1,077 0.07% 1,405,443
2018-05-31 2018-05-29 7.149 198,185 -5,385 0.07% 1,416,802
2018-05-30 2018-05-28 7.075 203,570 -3,231 0.08% 1,440,179
2018-05-29 2018-05-25 7.075 206,801 -1,077 0.08% 1,463,037
2018-05-28 2018-05-24 7.130 207,878 -16,157 0.08% 1,482,237
2018-05-25 2018-05-23 7.223 224,035 -5,385 0.08% 1,618,241
2018-05-24 2018-05-21 7.242 229,420 -21,542 0.09% 1,661,398
2018-05-23 2018-05-18 7.223 250,962 -4,308 0.09% 1,812,739
2018-05-18 2018-05-16 7.279 255,270 -22,619 0.09% 1,858,077
2018-05-17 2018-05-15 7.242 277,889 -2,155 0.10% 2,012,397
2018-05-15 2018-05-11 7.242 280,044 -14,002 0.10% 2,028,003
2018-05-14 2018-05-10 7.372 294,046 -11,848 0.11% 2,167,622
2018-05-10 2018-05-08 7.223 305,894 +28,005 0.11% 2,209,522
2018-05-07 2018-05-03 6.833 277,889 +85,090 0.10% 1,898,878
2018-05-04 2018-05-02 6.889 192,799 -6,463 0.07% 1,328,179
2018-05-03 2018-04-30 6.870 199,262 +10,771 0.07% 1,369,002
2018-04-30 2018-04-26 6.852 188,491 +5,386 0.07% 1,291,501
2018-04-27 2018-04-25 6.926 183,105 +7,539 0.07% 1,268,197
2018-04-26 2018-04-24 6.982 175,566 +6,463 0.07% 1,225,762
2018-04-25 2018-04-23 6.926 169,103 +15,079 0.06% 1,171,219
2018-04-23 2018-04-19 7.149 154,024 -255,271 0.06% 1,101,100
2018-04-20 2018-04-18 7.093 409,295 +9,694 0.15% 2,903,204
2018-04-19 2018-04-17 7.149 399,601 -3,231 0.15% 2,856,703
2018-04-18 2018-04-16 7.112 402,832 +7,539 0.15% 2,864,841
2018-04-17 2018-04-13 7.372 395,293 +3,232 0.15% 2,913,986
2018-04-16 2018-04-12 7.316 392,061 +6,462 0.15% 2,868,320
2018-04-13 2018-04-11 6.963 385,599 +4,308 0.14% 2,685,004
2018-04-12 2018-04-10 6.796 381,291 +12,925 0.14% 2,591,286
2018-04-11 2018-04-09 6.833 368,366 -3,231 0.14% 2,517,127
2018-04-10 2018-04-06 6.833 371,597 +3,231 0.14% 2,539,205
2018-04-09 2018-04-04 6.796 368,366 +4,309 0.14% 2,503,447
2018-04-06 2018-04-03 6.889 364,057 +163,718 0.14% 2,507,963
2018-04-04 2018-03-29 6.963 200,339 +7,539 0.07% 1,395,001
2018-04-03 2018-03-28 6.907 192,800 -14,002 0.07% 1,331,765
2018-03-29 2018-03-27 6.926 206,802 -6,462 0.08% 1,432,324
2018-03-27 2018-03-23 6.778 213,264 -10,771 0.08% 1,445,400
2018-03-26 2018-03-22 6.833 224,035 -2,155 0.08% 1,530,881
2018-03-22 2018-03-20 6.889 226,190 +3,232 0.08% 1,558,207
2018-03-21 2018-03-19 6.945 222,958 +14,002 0.08% 1,548,362
2018-03-20 2018-03-16 6.926 208,956 +3,231 0.08% 1,447,243
2018-03-19 2018-03-15 6.963 205,725 +4,309 0.08% 1,432,505
2018-03-16 2018-03-14 6.889 201,416 -2,155 0.07% 1,387,540
2018-03-15 2018-03-13 7.056 203,571 +4,309 0.08% 1,436,406
2018-03-14 2018-03-12 6.945 199,262 -5,386 0.07% 1,383,802
2018-03-13 2018-03-09 6.907 204,648 +1,077 0.08% 1,413,606
2018-03-12 2018-03-08 6.796 203,571 +4,309 0.08% 1,383,486
2018-03-09 2018-03-07 6.759 199,262 +4,308 0.07% 1,346,802
2018-03-08 2018-03-06 6.796 194,954 +3,231 0.07% 1,324,924
2018-03-07 2018-03-05 6.740 191,723 +3,232 0.07% 1,292,286
2018-03-06 2018-03-02 6.815 188,491 +3,231 0.07% 1,284,501
2018-03-05 2018-03-01 6.870 185,260 +4,308 0.07% 1,272,803
2018-03-02 2018-02-28 6.870 180,952 +1,077 0.07% 1,243,205
2018-03-01 2018-02-27 6.870 179,875 +19,388 0.07% 1,235,806
2018-02-28 2018-02-26 7.056 160,487 -11,847 0.06% 1,132,404
2018-02-27 2018-02-23 6.796 172,334 +7,539 0.06% 1,171,197
2018-02-26 2018-02-22 6.703 164,795 +37,698 0.06% 1,104,661
2018-02-23 2018-02-21 6.759 127,097 -73,241 0.05% 859,042
2018-02-22 2018-02-20 6.759 200,338 -14,002 0.07% 1,354,074
2018-02-21 2018-02-15 6.536 214,340 +7,539 0.08% 1,400,953
2018-02-13 2018-02-09 6.202 206,801 +3,231 0.08% 1,282,558
2018-02-12 2018-02-08 6.332 203,570 +3,232 0.08% 1,288,979
2018-02-09 2018-02-07 6.350 200,338 +4,308 0.07% 1,272,235
2018-02-08 2018-02-06 6.350 196,030 +14,002 0.07% 1,244,877
2018-02-07 2018-02-05 6.666 182,028 -29,081 0.07% 1,213,418
2018-02-06 2018-02-02 6.740 211,109 -12,925 0.08% 1,422,955
2018-02-05 2018-02-01 6.685 224,034 +7,539 0.08% 1,497,594
2018-02-02 2018-01-31 6.778 216,495 +32,313 0.08% 1,467,299
2018-02-01 2018-01-30 6.648 184,182 +1,077 0.07% 1,224,357
2018-01-31 2018-01-29 6.499 183,105 -19,388 0.07% 1,189,997
2018-01-16 2018-01-12 6.220 202,493 +4,308 0.08% 1,259,600
2018-01-12 2018-01-10 6.276 198,185 -4,308 0.07% 1,243,842
2018-01-08 2018-01-04 6.332 202,493 -1,077 0.08% 1,282,160
2018-01-05 2018-01-03 6.313 203,570 -3,231 0.08% 1,285,199
2018-01-03 2017-12-29 6.369 206,801 +3,231 0.08% 1,317,118
2018-01-02 2017-12-28 6.369 203,570 -1,077 0.08% 1,296,539
2017-12-29 2017-12-27 6.388 204,647 +4,308 0.08% 1,307,199
2017-12-28 2017-12-22 6.443 200,339 -3,231 0.07% 1,290,841
2017-12-21 2017-12-19 6.406 203,570 -1,077 0.08% 1,304,099
2017-12-20 2017-12-18 6.425 204,647 -1,077 0.08% 1,314,799
2017-12-19 2017-12-15 6.443 205,724 -2,154 0.08% 1,325,538
2017-12-18 2017-12-14 6.369 207,878 +23,696 0.08% 1,323,977
2017-12-15 2017-12-13 6.443 184,182 -80,782 0.07% 1,186,737
2017-12-14 2017-12-12 6.369 264,964 +5,385 0.10% 1,687,558
2017-12-13 2017-12-11 6.462 259,579 -4,308 0.10% 1,677,361
2017-12-12 2017-12-08 6.499 263,887 -3,231 0.10% 1,714,999
2017-12-08 2017-12-06 6.462 267,118 +8,616 0.10% 1,726,077
2017-12-06 2017-12-04 6.592 258,502 +53,855 0.10% 1,704,002
2017-12-05 2017-12-01 6.666 204,647 -5,386 0.08% 1,364,199
2017-12-01 2017-11-29 6.796 210,033 +2,155 0.08% 1,427,402
2017-11-29 2017-11-27 7.536 207,878 +399 0.08% 1,566,489
2017-11-28 2017-11-24 7.555 207,479 +14,380 0.08% 1,567,522
2017-11-27 2017-11-23 7.575 193,099 -14,380 0.08% 1,462,640
2017-11-23 2017-11-21 7.536 207,479 +15,407 0.08% 1,563,482
2017-11-22 2017-11-20 7.633 192,072 +15,407 0.07% 1,466,081
2017-11-20 2017-11-16 7.536 176,665 -10,271 0.07% 1,331,280
2017-11-17 2017-11-15 7.555 186,936 +10,271 0.07% 1,412,318
2017-11-15 2017-11-13 7.633 176,665 -15,407 0.07% 1,348,480
2017-11-14 2017-11-10 7.516 192,072 +5,136 0.07% 1,443,641
2017-11-10 2017-11-08 7.750 186,936 -5,136 0.07% 1,448,718
2017-11-09 2017-11-07 7.711 192,072 +3,081 0.07% 1,481,041
2017-11-08 2017-11-06 7.652 188,991 +3,082 0.07% 1,446,244
2017-11-07 2017-11-03 7.399 185,909 -3,082 0.07% 1,375,599
2017-11-02 2017-10-31 7.575 188,991 +1,028 0.07% 1,431,524
2017-10-31 2017-10-27 7.380 187,963 -1,028 0.07% 1,387,137
2017-10-30 2017-10-26 7.438 188,991 +5,136 0.07% 1,405,764
2017-10-27 2017-10-25 7.516 183,855 -4,108 0.07% 1,381,881
2017-10-26 2017-10-24 7.555 187,963 +7,189 0.07% 1,420,077
2017-10-24 2017-10-20 7.536 180,774 -7,189 0.07% 1,362,243
2017-10-23 2017-10-19 7.575 187,963 +13,352 0.07% 1,423,737
2017-10-19 2017-10-17 7.867 174,611 -1,027 0.07% 1,373,601
2017-10-18 2017-10-16 7.925 175,638 -8,217 0.07% 1,391,941
2017-10-16 2017-10-12 7.964 183,855 -4,108 0.07% 1,464,221
2017-10-11 2017-10-09 7.789 187,963 +5,135 0.07% 1,463,997
2017-10-10 2017-10-06 7.750 182,828 +3,082 0.07% 1,416,882
2017-10-09 2017-10-04 7.769 179,746 +1,027 0.07% 1,396,497
2017-10-06 2017-10-03 7.808 178,719 +2,054 0.07% 1,395,478
2017-10-04 2017-09-29 7.516 176,665 -4,109 0.07% 1,327,840
2017-10-03 2017-09-28 7.399 180,774 +4,109 0.07% 1,337,603
2017-09-29 2017-09-27 7.399 176,665 -7,190 0.07% 1,307,200
2017-09-28 2017-09-26 6.971 183,855 +7,190 0.07% 1,281,641
2017-09-25 2017-09-21 6.679 176,665 -6,163 0.07% 1,179,920
2017-09-21 2017-09-19 6.640 182,828 -11,298 0.07% 1,213,961
2017-09-12 2017-09-08 6.445 194,126 -1,027 0.08% 1,251,179
2017-09-11 2017-09-07 6.484 195,153 +20,542 0.08% 1,265,398
2017-09-08 2017-09-06 6.231 174,611 +4,109 0.07% 1,088,001
2017-09-06 2017-09-04 6.270 170,502 -16,434 0.07% 1,069,038
2017-09-05 2017-09-01 6.426 186,936 +5,135 0.07% 1,201,198
2017-09-04 2017-08-31 6.543 181,801 -1,027 0.07% 1,189,442
2017-09-01 2017-08-30 6.406 182,828 +14,380 0.07% 1,171,241
2017-08-30 2017-08-28 6.601 168,448 -13,353 0.07% 1,111,919
2017-08-29 2017-08-25 6.231 181,801 -3,081 0.07% 1,132,802
2017-08-28 2017-08-24 6.348 184,882 +1,027 0.07% 1,173,600
2017-08-25 2017-08-22 6.543 183,855 +2,054 0.07% 1,202,881
2017-08-24 2017-08-21 6.817 181,801 +15,407 0.07% 1,239,379
2017-08-22 2017-08-18 6.877 166,394 +2,902 0.06% 1,144,239
2017-08-21 2017-08-17 6.956 163,492 +3,028 0.06% 1,137,243
2017-08-18 2017-08-16 7.035 160,464 -1,009 0.06% 1,128,900
2017-08-17 2017-08-15 6.996 161,473 -5,046 0.06% 1,129,599
2017-08-16 2017-08-14 6.936 166,519 -11,102 0.07% 1,154,998
2017-08-15 2017-08-11 6.797 177,621 +2,019 0.07% 1,207,363
2017-08-14 2017-08-10 6.996 175,602 +7,064 0.07% 1,228,439
2017-08-11 2017-08-09 7.114 168,538 +8,074 0.07% 1,199,062
2017-08-09 2017-08-07 7.114 160,464 +3,028 0.06% 1,141,620
2017-08-08 2017-08-04 6.916 157,436 -167,529 0.06% 1,088,877
2017-08-07 2017-08-03 6.916 324,965 -1,009 0.13% 2,247,561
2017-08-04 2017-08-02 6.936 325,974 +18,166 0.13% 2,261,000
2017-08-03 2017-08-01 6.936 307,808 +128,169 0.12% 2,134,998
2017-08-02 2017-07-31 6.401 179,639 -3,028 0.07% 1,149,880
2017-08-01 2017-07-28 6.381 182,667 +3,028 0.07% 1,165,643
2017-07-31 2017-07-27 6.381 179,639 +9,083 0.07% 1,146,320
2017-07-28 2017-07-26 6.421 170,556 +12,110 0.07% 1,095,120
2017-07-27 2017-07-25 6.401 158,446 -337,075 0.06% 1,014,223
2017-07-26 2017-07-24 6.441 495,521 +217,989 0.20% 3,191,501
2017-07-25 2017-07-21 6.262 277,532 -8,074 0.11% 1,738,000
2017-07-24 2017-07-20 6.262 285,606 -6,055 0.11% 1,788,562
2017-07-21 2017-07-19 6.203 291,661 +4,037 0.12% 1,809,140
2017-07-20 2017-07-18 6.262 287,624 +13,120 0.11% 1,801,199
2017-07-19 2017-07-17 6.322 274,504 +2,018 0.11% 1,735,357
2017-07-17 2017-07-13 6.322 272,486 +2,018 0.11% 1,722,600
2017-07-14 2017-07-12 6.361 270,468 -10,092 0.11% 1,720,562
2017-07-13 2017-07-11 6.381 280,560 -7,064 0.11% 1,790,322
2017-07-12 2017-07-10 6.361 287,624 +19,175 0.11% 1,829,699
2017-07-11 2017-07-07 5.925 268,449 -13,120 0.11% 1,590,679
2017-07-10 2017-07-06 5.826 281,569 +1,009 0.11% 1,640,521
2017-07-07 2017-07-05 5.807 280,560 +3,028 0.11% 1,629,082
2017-07-06 2017-07-04 5.688 277,532 -10,092 0.11% 1,578,500
2017-07-05 2017-07-03 5.608 287,624 +1,009 0.11% 1,613,099
2017-07-04 2017-06-30 5.371 286,615 +1,009 0.11% 1,539,280
2017-06-29 2017-06-27 5.271 285,606 +9,083 0.11% 1,505,561
2017-06-28 2017-06-26 5.192 276,523 -11,101 0.11% 1,435,761
2017-06-27 2017-06-23 5.133 287,624 +12,110 0.11% 1,476,299
2017-06-26 2017-06-22 5.172 275,514 +13,120 0.11% 1,425,062
2017-06-22 2017-06-20 5.073 262,394 -1,009 0.10% 1,331,200
2017-06-21 2017-06-19 4.816 263,403 -2,019 0.10% 1,268,459
2017-06-16 2017-06-14 4.717 265,422 -24,221 0.11% 1,251,882
2017-06-07 2017-06-05 4.479 289,643 +21,194 0.11% 1,297,242
2017-06-06 2017-06-02 4.459 268,449 -1,009 0.11% 1,196,999
2017-05-24 2017-05-22 4.439 269,458 -1,010 0.11% 1,196,158
2017-04-24 2017-04-20 4.439 270,468 -3,027 0.11% 1,200,642
2017-04-19 2017-04-13 4.300 273,495 +15,138 0.11% 1,176,139
2017-04-11 2017-04-07 4.340 258,357 +1,009 0.10% 1,121,279
2017-04-06 2017-04-03 4.300 257,348 +2,019 0.10% 1,106,700
2017-04-03 2017-03-30 4.320 255,329 -17,157 0.10% 1,103,078
2017-03-31 2017-03-29 4.300 272,486 +751 0.11% 1,171,800
2017-03-30 2017-03-28 4.360 271,735 -3,561 0.11% 1,184,726
2017-03-27 2017-03-23 4.221 275,296 -4,657 0.11% 1,162,061
2017-03-24 2017-03-22 4.201 279,953 +3,778 0.11% 1,176,171
2017-03-21 2017-03-17 4.162 276,175 -822 0.11% 1,149,352
2017-03-20 2017-03-16 4.082 276,997 -4,383 0.11% 1,130,816
2017-03-17 2017-03-15 4.082 281,380 -548 0.11% 1,148,709
2017-03-16 2017-03-14 4.102 281,928 -202 0.11% 1,156,533
2017-02-13 2017-02-09 4.181 282,130 -12,110 0.11% 1,179,726
2017-02-10 2017-02-08 4.082 294,240 +4,037 0.12% 1,201,209
2017-01-16 2017-01-12 4.320 290,203 -1,009 0.12% 1,253,741
2017-01-12 2017-01-10 4.340 291,212 -2,422 0.12% 1,263,871
2017-01-11 2017-01-09 4.360 293,634 -1,010 0.12% 1,280,202
2017-01-10 2017-01-06 4.360 294,644 +1,010 0.12% 1,284,606
2017-01-09 2017-01-05 4.340 293,634 -2,692 0.12% 1,274,383
2016-12-29 2016-12-23 4.340 296,326 +25,230 0.12% 1,286,066
2016-12-22 2016-12-20 4.360 271,096 -31,285 0.11% 1,181,940
2016-12-21 2016-12-19 4.300 302,381 -3,028 0.12% 1,300,360
2016-12-20 2016-12-16 4.340 305,409 -16,147 0.12% 1,325,487
2016-12-19 2016-12-15 4.241 321,556 -13,120 0.13% 1,363,703
2016-12-16 2016-12-14 4.261 334,676 +14,129 0.13% 1,425,977
2016-12-14 2016-12-12 4.261 320,547 +111,013 0.13% 1,365,777
2016-12-13 2016-12-09 4.300 209,534 +44,405 0.08% 901,081
2016-12-07 2016-12-05 4.360 165,129 +60,552 0.07% 719,939
2016-12-06 2016-12-02 4.360 104,577 +11,120 0.04% 455,941
2016-12-05 2016-12-01 4.300 93,457 -6,055 0.04% 401,903
2016-12-02 2016-11-30 4.360 99,512 -17,157 0.04% 433,858
2016-12-01 2016-11-29 5.271 116,669 +8,074 0.05% 614,918
2016-11-30 2016-11-28 5.418 108,595 +5,567 0.04% 588,389
2016-11-28 2016-11-24 5.355 103,028 +2,846 0.04% 551,710
2016-11-25 2016-11-23 5.313 100,182 -29,558 0.04% 532,245
2016-11-24 2016-11-22 5.144 129,740 -20,440 0.05% 667,399
2016-11-23 2016-11-21 5.102 150,180 +90,122 0.06% 766,212
2016-11-22 2016-11-18 4.997 60,058 -18,024 0.03% 300,083
2016-11-18 2016-11-16 4.975 78,082 -15,495 0.03% 388,494
2016-11-15 2016-11-11 4.954 93,577 -26,543 0.04% 463,616
2016-11-14 2016-11-10 4.954 120,120 +6,077 0.05% 595,120
2016-11-11 2016-11-09 4.870 114,043 +3,795 0.05% 555,395
2016-11-09 2016-11-07 4.828 110,248 -3,795 0.05% 532,265
2016-11-07 2016-11-03 4.722 114,043 +1,898 0.05% 538,565
2016-11-04 2016-11-02 4.807 112,145 -21,940 0.05% 539,059
2016-11-03 2016-11-01 4.870 134,085 -11,571 0.06% 653,001
2016-11-02 2016-10-31 4.912 145,656 -949 0.06% 715,494
2016-11-01 2016-10-28 4.828 146,605 -71,149 0.06% 707,792
2016-10-28 2016-10-26 4.870 217,754 -26,592 0.09% 1,060,473
2016-10-27 2016-10-25 4.891 244,346 -35,679 0.10% 1,195,129
2016-10-26 2016-10-24 4.912 280,025 +19,921 0.12% 1,375,544
2016-10-25 2016-10-20 4.933 260,104 -9,529 0.11% 1,283,171
2016-10-24 2016-10-19 4.912 269,633 +2 0.11% 1,324,496
2016-10-20 2016-10-18 4.786 269,631 -9,530 0.11% 1,290,379
2016-10-19 2016-10-17 4.786 279,161 +1,898 0.12% 1,335,987
2016-10-13 2016-10-11 4.975 277,263 +2,262 0.12% 1,379,512
2016-10-12 2016-10-07 5.039 275,001 -10,436 0.12% 1,385,651
2016-10-11 2016-10-06 4.912 285,437 +40,684 0.12% 1,402,129
2016-10-04 2016-09-30 4.849 244,753 -56,919 0.10% 1,186,800
2016-10-03 2016-09-29 4.891 301,672 +2,846 0.13% 1,475,519
2016-09-30 2016-09-28 4.870 298,826 -10,435 0.13% 1,455,298
2016-09-29 2016-09-27 4.807 309,261 -8,538 0.13% 1,486,557
2016-09-27 2016-09-23 4.638 317,799 +949 0.13% 1,473,998
2016-09-26 2016-09-22 4.575 316,850 +93,917 0.13% 1,449,556
2016-09-23 2016-09-21 4.512 222,933 -169,810 0.09% 1,005,796
2016-09-22 2016-09-20 4.575 392,743 -1,897 0.17% 1,796,759
2016-09-21 2016-09-19 4.575 394,640 -1,897 0.17% 1,805,438
2016-09-19 2016-09-14 4.469 396,537 -303,692 0.17% 1,772,316
2016-09-14 2016-09-12 4.469 700,229 +91,015 0.30% 3,129,663
2016-09-13 2016-09-09 4.554 609,214 -242,856 0.26% 2,774,248
2016-09-06 2016-09-02 4.280 852,070 +220,266 0.36% 3,646,641
2016-09-05 2016-09-01 4.259 631,804 -278,134 0.27% 2,690,639
2016-09-02 2016-08-31 4.238 909,938 +278,134 0.38% 3,855,933
2016-09-01 2016-08-30 4.259 631,804 -384,327 0.27% 2,690,639
2016-08-23 2016-08-19 4.452 1,016,131 +24,905 0.43% 4,523,928
2016-08-22 2016-08-18 4.387 991,226 -67,554 0.43% 4,348,781
2016-08-15 2016-08-11 4.322 1,058,780 +3,701 0.46% 4,576,511
2016-08-12 2016-08-10 4.344 1,055,079 -1,850 0.46% 4,583,316
2016-08-11 2016-08-09 4.387 1,056,929 +12,955 0.46% 4,637,038
2016-08-10 2016-08-08 4.409 1,043,974 +86,933 0.45% 4,602,763
2016-08-09 2016-08-05 4.301 957,041 +213,016 0.41% 4,116,067
2016-08-03 2016-07-29 4.085 744,025 +33,315 0.32% 3,039,122
2016-08-01 2016-07-28 4.214 710,710 -37,942 0.31% 2,995,200
2016-07-27 2016-07-25 4.344 748,652 +9,254 0.32% 3,252,182
2016-07-26 2016-07-22 4.409 739,398 -6,477 0.32% 3,259,922
2016-07-25 2016-07-21 4.452 745,875 +2,776 0.32% 3,320,718
2016-07-22 2016-07-20 4.452 743,099 -1,851 0.32% 3,308,359
2016-07-21 2016-07-19 4.301 744,950 +1,851 0.32% 3,203,900
2016-07-20 2016-07-18 4.366 743,099 +102,720 0.32% 3,244,119
2016-07-19 2016-07-15 4.344 640,379 -52,748 0.28% 2,781,838
2016-07-18 2016-07-14 4.366 693,127 -54,599 0.30% 3,025,958
2016-07-15 2016-07-13 4.301 747,726 -5,553 0.32% 3,215,839
2016-07-14 2016-07-12 4.279 753,279 -73,107 0.33% 3,223,442
2016-07-13 2016-07-11 4.322 826,386 -94,391 0.36% 3,572,002
2016-07-12 2016-07-08 4.236 920,777 -36,872 0.40% 3,900,401
2016-07-11 2016-07-07 4.236 957,649 -41,644 0.41% 4,056,591
2016-07-08 2016-07-06 4.171 999,293 -30,538 0.43% 4,168,204
2016-07-07 2016-07-05 4.150 1,029,831 -24,060 0.45% 4,273,325
2016-07-06 2016-07-04 4.106 1,053,891 -17,583 0.46% 4,327,609
2016-07-04 2016-06-29 3.998 1,071,474 -14,807 0.46% 4,284,026
2016-06-30 2016-06-28 3.869 1,086,281 -132,332 0.47% 4,202,367
2016-06-29 2016-06-27 3.739 1,218,613 +13,881 0.53% 4,556,283
2016-06-28 2016-06-24 3.998 1,204,732 -36,091 0.52% 4,816,826
2016-06-27 2016-06-23 4.171 1,240,823 -32,389 0.54% 5,175,662
2016-06-24 2016-06-22 4.063 1,273,212 -19,434 0.55% 5,173,177
2016-06-23 2016-06-21 4.020 1,292,646 -9,065 0.56% 5,196,265
2016-06-22 2016-06-20 4.020 1,301,711 -2,776 0.56% 5,232,705
2016-06-20 2016-06-16 4.020 1,304,487 +166,946 0.56% 5,243,865
2016-06-17 2016-06-15 4.041 1,137,541 +115,895 0.49% 4,597,349
2016-06-16 2016-06-14 4.020 1,021,646 -2,776 0.44% 4,106,881
2016-06-15 2016-06-13 4.020 1,024,422 -925 0.44% 4,118,040
2016-06-14 2016-06-10 4.085 1,025,347 -12,031 0.44% 4,188,239
2016-06-13 2016-06-08 4.214 1,037,378 +3,702 0.45% 4,371,902
2016-06-10 2016-06-07 4.258 1,033,676 -12,956 0.45% 4,400,980
2016-06-08 2016-06-06 4.150 1,046,632 -1,850 0.45% 4,343,042
2016-06-03 2016-06-01 4.150 1,048,482 -1,851 0.45% 4,350,718
2016-06-02 2016-05-31 4.085 1,050,333 +1,851 0.45% 4,290,299
2016-06-01 2016-05-30 4.063 1,048,482 -3,702 0.45% 4,260,078
2016-05-30 2016-05-26 3.998 1,052,184 +3,702 0.46% 4,206,900
2016-05-27 2016-05-25 4.041 1,048,482 +10,179 0.45% 4,237,418
2016-05-17 2016-05-13 4.041 1,038,303 +185,081 0.45% 4,196,280
2016-05-16 2016-05-12 4.214 853,222 -926 0.37% 3,595,799
2016-05-13 2016-05-11 4.128 854,148 -4,627 0.37% 3,525,862
2016-05-12 2016-05-10 4.106 858,775 -545,988 0.37% 3,526,402
2016-05-11 2016-05-09 4.150 1,404,763 -925 0.61% 5,829,121
2016-05-09 2016-05-05 4.301 1,405,688 -2,776 0.61% 6,045,619
2016-05-06 2016-05-04 4.344 1,408,464 -926 0.61% 6,118,438
2016-05-05 2016-05-03 4.322 1,409,390 +926 0.61% 6,092,001
2016-05-04 2016-04-29 4.366 1,408,464 +925 0.61% 6,148,878
2016-05-03 2016-04-28 4.366 1,407,539 +5,552 0.61% 6,144,840
2016-04-29 2016-04-27 4.495 1,401,987 +926 0.61% 6,302,402
2016-04-27 2016-04-25 4.539 1,401,061 +544,137 0.61% 6,358,799
2016-04-25 2016-04-21 4.582 856,924 -668,260 0.37% 3,926,241
2016-04-22 2016-04-20 4.582 1,525,184 +9,254 0.66% 6,988,064
2016-04-21 2016-04-19 4.668 1,515,930 +926 0.66% 7,076,714
2016-04-20 2016-04-18 4.625 1,515,004 +4,627 0.66% 7,006,906
2016-04-19 2016-04-15 4.603 1,510,377 +86,062 0.65% 6,952,864
2016-04-18 2016-04-14 4.711 1,424,315 +44,420 0.62% 6,710,599
2016-04-15 2016-04-13 4.711 1,379,895 +37,941 0.60% 6,501,316
2016-04-14 2016-04-12 4.690 1,341,954 +29,613 0.58% 6,293,556
2016-04-13 2016-04-11 4.755 1,312,341 +18,508 0.57% 6,239,764
2016-04-12 2016-04-08 4.755 1,293,833 +57,375 0.56% 6,151,764
2016-04-11 2016-04-07 4.517 1,236,458 +20,359 0.53% 5,585,016
2016-04-08 2016-04-06 4.517 1,216,099 +24,061 0.53% 5,493,055
2016-04-07 2016-04-05 4.647 1,192,038 +40,717 0.52% 5,538,948
2016-04-06 2016-04-01 4.798 1,151,321 +50,898 0.50% 5,523,930
2016-04-05 2016-03-31 4.820 1,100,423 +5,670 0.48% 5,303,509
2016-04-01 2016-03-30 4.820 1,094,753 +23,136 0.47% 5,276,182
2016-03-31 2016-03-29 4.798 1,071,617 +31,463 0.46% 5,141,518
2016-03-30 2016-03-24 4.798 1,040,154 -925 0.45% 4,990,561
2016-03-29 2016-03-23 4.820 1,041,079 +31,464 0.45% 5,017,499
2016-03-24 2016-03-22 4.690 1,009,615 +31,463 0.44% 4,734,938
2016-03-23 2016-03-21 4.582 978,152 +37,942 0.42% 4,481,681
2016-03-21 2016-03-17 4.495 940,210 +925 0.41% 4,226,559
2016-03-18 2016-03-16 4.495 939,285 +10,180 0.41% 4,222,401
2016-03-17 2016-03-15 4.560 929,105 +2,776 0.40% 4,236,879
2016-03-16 2016-03-14 4.625 926,329 -43,494 0.40% 4,284,280
2016-03-15 2016-03-11 4.625 969,823 -39,792 0.42% 4,485,440
2016-03-14 2016-03-10 4.495 1,009,615 +26,836 0.44% 4,538,558
2016-03-11 2016-03-09 4.409 982,779 +27,762 0.43% 4,332,961
2016-03-10 2016-03-08 4.387 955,017 +42,569 0.41% 4,189,922
2016-03-09 2016-03-07 4.430 912,448 +33,314 0.39% 4,042,600
2016-03-08 2016-03-04 4.366 879,134 +2,777 0.38% 3,838,002
2016-03-02 2016-02-29 4.171 876,357 -926 0.38% 3,655,419
2016-02-29 2016-02-25 4.150 877,283 +926 0.38% 3,640,321
2016-02-22 2016-02-18 4.301 876,357 -256,562 0.38% 3,769,059
2016-02-19 2016-02-17 4.085 1,132,919 -40,717 0.49% 4,627,639
2016-02-18 2016-02-16 4.106 1,173,636 +19,433 0.51% 4,819,320
2016-02-17 2016-02-15 4.106 1,154,203 -1,851 0.50% 4,739,522
2016-02-16 2016-02-12 4.041 1,156,054 +17,583 0.50% 4,672,168
2016-02-15 2016-02-11 4.106 1,138,471 +207,515 0.49% 4,674,922
2016-02-12 2016-02-05 4.236 930,956 +1,851 0.40% 3,943,519
2016-02-02 2016-01-29 4.106 929,105 -727,368 0.40% 3,815,199
2016-02-01 2016-01-28 3.998 1,656,473 -249,859 0.72% 6,623,002
2016-01-29 2016-01-27 4.171 1,906,332 -137,885 0.82% 7,951,602
2016-01-28 2016-01-26 4.193 2,044,217 -53,673 0.88% 8,570,921
2016-01-27 2016-01-25 4.322 2,097,890 +89,764 0.91% 9,067,999
2016-01-26 2016-01-22 4.279 2,008,126 -210,067 0.87% 8,593,200
2016-01-25 2016-01-21 4.236 2,218,193 -15,732 0.96% 9,396,241
2016-01-22 2016-01-20 4.344 2,233,925 +11,105 0.97% 9,704,282
2016-01-21 2016-01-19 4.603 2,222,820 -46,270 0.96% 10,232,521
2016-01-20 2016-01-18 4.452 2,269,090 -1,122 0.98% 10,102,241
2016-01-19 2016-01-15 4.517 2,270,212 +6,478 0.98% 10,254,429
2016-01-18 2016-01-14 4.625 2,263,734 -142,512 0.98% 10,469,789
2016-01-15 2016-01-13 4.776 2,406,246 +105,496 1.04% 11,492,938
2016-01-14 2016-01-12 4.733 2,300,750 +120,302 1.00% 10,889,610
2016-01-13 2016-01-11 5.014 2,180,448 +27,762 0.94% 10,932,827
2016-01-12 2016-01-08 5.295 2,152,686 -11,104 0.93% 11,398,443
2016-01-08 2016-01-06 5.662 2,163,790 +159,169 0.94% 12,252,231
2016-01-06 2016-01-04 5.727 2,004,621 +7,403 0.87% 11,480,926
2016-01-05 2015-12-31 5.922 1,997,218 +522,853 0.86% 11,827,006
2016-01-04 2015-12-29 5.662 1,474,365 +113,825 0.64% 8,348,435
2015-12-29 2015-12-24 5.662 1,360,540 +102,720 0.59% 7,703,913
2015-12-28 2015-12-22 5.554 1,257,820 -81,436 0.54% 6,986,351
2015-12-23 2015-12-21 5.446 1,339,256 +92,541 0.58% 7,293,952
2015-12-22 2015-12-18 5.338 1,246,715 +184,155 0.54% 6,655,227
2015-12-21 2015-12-17 5.187 1,062,560 -164,525 0.46% 5,511,420
2015-12-18 2015-12-16 5.187 1,227,085 -58,301 0.53% 6,364,798
2015-12-17 2015-12-15 5.079 1,285,386 +132,333 0.56% 6,528,301
2015-12-16 2015-12-14 5.057 1,153,053 +91,615 0.50% 5,831,280
2015-12-14 2015-12-10 5.209 1,061,438 +18,508 0.46% 5,528,540
2015-12-11 2015-12-09 5.317 1,042,930 +120,303 0.45% 5,544,840
2015-12-10 2015-12-08 5.360 922,627 +68,479 0.40% 4,945,117
2015-12-09 2015-12-07 5.468 854,148 +565,422 0.37% 4,670,382
2015-12-08 2015-12-04 5.079 288,726 -213,768 0.12% 1,466,400
2015-12-07 2015-12-03 5.165 502,494 +493,240 0.22% 2,595,539
2015-12-04 2015-12-02 5.057 9,254 -13,881 0.00% 46,800
2015-12-02 2015-11-30 5.446 23,135 +2,776 0.01% 125,999
2015-12-01 2015-11-27 5.999 20,359 +18,508 0.01% 122,131
2015-11-30 2015-11-26 6.180 1,851 +84 0.00% 11,439
2015-11-27 2015-11-25 6.135 1,767 -2,650 0.00% 10,840
2015-11-26 2015-11-24 6.203 4,417 -884 0.00% 27,397
2015-11-25 2015-11-23 6.271 5,301 +2,651 0.00% 33,240
2015-11-24 2015-11-20 6.022 2,650 +883 0.00% 15,957
2015-11-23 2015-11-19 6.044 1,767 -13,252 0.00% 10,680
2015-11-20 2015-11-18 5.954 15,019 -8,835 0.01% 89,417
2015-11-19 2015-11-17 6.089 23,854 +9,718 0.01% 145,257
2015-11-17 2015-11-13 5.297 14,136 +8,835 0.01% 74,880
2015-11-16 2015-11-12 5.342 5,301 -21,204 0.00% 28,320
2015-11-13 2015-11-11 5.252 26,505 +16,787 0.01% 139,200
2015-11-12 2015-11-10 5.274 9,718 +4,417 0.00% 51,257
2015-11-11 2015-11-09 5.342 5,301 -25,621 0.00% 28,320
2015-11-04 2015-11-02 4.233 30,922 +29,155 0.01% 130,898
2015-11-03 2015-10-30 4.346 1,767 -1,767 0.00% 7,680
2015-11-02 2015-10-29 4.346 3,534 +1,767 0.00% 15,360
2015-10-28 2015-10-26 4.143 1,767 -18,553 0.00% 7,320
2015-10-26 2015-10-22 3.848 20,320 -4,418 0.01% 78,198
2015-10-23 2015-10-20 3.690 24,738 +8,835 0.01% 91,280
2015-10-22 2015-10-19 3.690 15,903 +2,651 0.01% 58,680
2015-10-20 2015-10-16 3.690 13,252 +1,767 0.01% 48,898
2015-10-19 2015-10-15 3.713 11,485 -16,787 0.01% 42,638
2015-10-13 2015-10-09 3.599 28,272 -3,534 0.01% 101,760
2015-10-12 2015-10-08 3.577 31,806 +1,767 0.01% 113,760
2015-09-22 2015-09-18 3.667 30,039 +8,835 0.01% 110,160
2015-09-14 2015-09-10 3.645 21,204 -3,534 0.01% 77,280
2015-09-10 2015-09-08 3.577 24,738 -7,068 0.01% 88,480
2015-09-01 2015-08-28 3.713 31,806 +6,185 0.01% 118,080
2015-08-27 2015-08-25 3.441 25,621 -884 0.01% 88,158
2015-08-26 2015-08-24 3.373 26,505 +4,418 0.01% 89,400
2015-08-25 2015-08-21 3.798 22,087 +10,602 0.01% 83,885
2015-08-24 2015-08-20 3.939 11,485 +463 0.01% 45,245
2015-08-21 2015-08-19 4.010 11,022 -848 0.01% 44,201
2015-08-20 2015-08-18 4.034 11,870 -847 0.01% 47,882
2015-08-10 2015-08-06 3.987 12,717 -3,392 0.01% 50,698
2015-08-07 2015-08-05 3.987 16,109 -848 0.01% 64,221
2015-07-31 2015-07-29 3.987 16,957 -1,695 0.01% 67,602
2015-07-30 2015-07-28 3.963 18,652 +6,782 0.01% 73,919
2015-07-24 2015-07-22 3.963 11,870 +8,479 0.01% 47,042
2015-07-22 2015-07-20 3.963 3,391 -4,239 0.00% 13,439
2015-07-20 2015-07-16 3.963 7,630 +1,695 0.00% 30,238
2015-07-17 2015-07-15 3.939 5,935 -14,413 0.00% 23,381
2015-07-16 2015-07-14 3.987 20,348 -1,696 0.01% 81,120
2015-07-14 2015-07-10 3.869 22,044 -3,391 0.01% 85,282
2015-07-13 2015-07-09 3.798 25,435 -2,543 0.01% 96,600
2015-07-10 2015-07-08 3.656 27,978 +20,348 0.01% 102,299
2015-07-09 2015-07-07 3.939 7,630 -7,631 0.00% 30,058
2015-07-08 2015-07-06 3.939 15,261 +4,239 0.01% 60,120
2015-07-07 2015-07-03 4.128 11,022 -11,022 0.01% 45,501
2015-07-06 2015-07-02 4.246 22,044 -2,543 0.01% 93,602
2015-07-03 2015-06-30 4.270 24,587 +9,326 0.01% 104,980
2015-07-02 2015-06-29 4.175 15,261 -5,935 0.01% 63,720
2015-06-30 2015-06-26 4.529 21,196 +7,631 0.01% 96,001
2015-06-26 2015-06-24 4.458 13,565 +848 0.01% 60,479
2015-06-25 2015-06-23 4.435 12,717 -11,022 0.01% 56,398
2015-06-17 2015-06-15 4.317 23,739 -4,239 0.01% 102,479
2015-06-10 2015-06-08 4.388 27,978 +1,695 0.01% 122,758
2015-06-08 2015-06-04 4.340 26,283 -4,239 0.01% 114,081
2015-06-03 2015-06-01 4.340 30,522 +10,174 0.01% 132,481
2015-05-29 2015-05-27 4.388 20,348 -6,783 0.01% 89,280
2015-05-26 2015-05-21 4.317 27,131 -847 0.01% 117,122
2015-05-18 2015-05-14 4.223 27,978 +847 0.01% 118,138
2015-05-11 2015-05-07 4.128 27,131 +848 0.01% 112,002
2015-05-07 2015-05-05 4.175 26,283 +6,783 0.01% 109,741
2015-05-05 2015-04-30 4.175 19,500 +18,652 0.01% 81,420
2015-05-04 2015-04-29 4.270 848 +848 0.00% 3,621
2014-10-20 2014-10-16 3.315 0 -789
2014-01-20 2014-01-16 3.143 789 -17,921 0.00% 2,480
2014-01-14 2014-01-10 3.216 18,710 -2,443 0.01% 60,178
2013-12-30 2013-12-24 3.241 21,153 +20,364 0.01% 68,555
2013-12-03 2013-11-29 3.339 789 +789 0.00% 2,635
2013-09-24 2013-09-19 3.590 0 -1,582
2013-09-23 2013-09-18 3.590 1,582 -791 0.00% 5,679
2013-09-18 2013-09-16 3.539 2,373 -792 0.00% 8,399
2013-09-13 2013-09-11 3.590 3,165 -2,373 0.00% 11,362
2013-09-12 2013-09-10 3.539 5,538 -5,538 0.00% 19,600
2013-09-10 2013-09-06 3.463 11,076 -37,184 0.01% 38,360
2013-09-03 2013-08-30 3.489 48,260 -1,582 0.02% 168,362
2013-09-02 2013-08-29 3.413 49,842 -791 0.03% 170,101
2013-08-30 2013-08-28 3.463 50,633 -3,165 0.03% 175,360
2013-08-26 2013-08-22 3.564 53,798 +1,527 0.03% 191,762
2013-08-23 2013-08-21 3.538 52,271 -13,068 0.03% 184,959
2013-08-20 2013-08-16 3.643 65,339 -2,306 0.03% 237,999
2013-08-19 2013-08-15 3.643 67,645 -769 0.04% 246,399
2013-08-16 2013-08-13 3.643 68,414 -769 0.04% 249,200
2013-08-08 2013-08-06 3.538 69,183 -768 0.04% 244,801
2013-07-15 2013-07-11 3.590 69,951 -769 0.04% 251,159
2013-07-12 2013-07-10 3.486 70,720 -1,537 0.04% 246,560
2013-07-11 2013-07-09 3.512 72,257 -1,538 0.04% 253,798
2013-07-05 2013-07-03 3.434 73,795 -769 0.04% 253,441
2013-06-28 2013-06-26 3.617 74,564 +27,674 0.04% 269,662
2013-06-27 2013-06-25 3.538 46,890 +768 0.02% 165,918
2013-06-25 2013-06-21 3.669 46,122 +9,225 0.02% 169,201
2013-06-24 2013-06-20 3.721 36,897 +5,380 0.02% 137,278
2013-06-21 2013-06-19 3.669 31,517 +13,068 0.02% 115,622
2013-06-06 2013-06-04 3.590 18,449 -1,537 0.01% 66,241
2013-06-05 2013-06-03 3.643 19,986 +3,843 0.01% 72,800
2013-06-03 2013-05-30 4.501 16,143 +769 0.01% 72,662
2013-05-31 2013-05-29 4.605 15,374 -769 0.01% 70,800
2013-05-27 2013-05-23 4.449 16,143 +1,538 0.01% 71,822
2013-05-21 2013-05-16 4.449 14,605 +768 0.01% 64,979
2013-05-20 2013-05-15 4.527 13,837 -768 0.01% 62,642
2013-05-03 2013-04-30 4.397 14,605 +768 0.01% 64,219
2013-04-29 2013-04-25 4.345 13,837 +769 0.01% 60,122
2013-04-26 2013-04-24 4.371 13,068 +1,538 0.01% 57,121
2013-04-25 2013-04-23 4.371 11,530 +768 0.01% 50,398
2013-04-19 2013-04-17 4.345 10,762 +769 0.01% 46,761
2013-04-17 2013-04-15 4.371 9,993 -3,075 0.01% 43,680
2013-04-15 2013-04-11 4.423 13,068 +1,538 0.01% 57,801
2013-04-10 2013-04-08 4.241 11,530 +2,306 0.01% 48,898
2013-04-09 2013-04-05 4.345 9,224 +768 0.00% 40,078
2013-04-08 2013-04-03 4.371 8,456 +2,306 0.00% 36,961
2013-04-05 2013-04-02 4.423 6,150 +769 0.00% 27,202
2013-04-02 2013-03-27 4.371 5,381 +1,538 0.00% 23,521
2013-03-27 2013-03-25 4.397 3,843 +768 0.00% 16,898
2013-03-26 2013-03-22 4.371 3,075 +1,538 0.00% 13,441
2013-03-25 2013-03-21 4.371 1,537 +1,537 0.00% 6,718
2013-01-18 2013-01-16 4.631 0 -21,523
2013-01-11 2013-01-09 4.579 21,523 -6,150 0.01% 98,558
2012-12-05 2012-12-03 4.743 27,673 +1,107 0.01% 131,250
2012-11-19 2012-11-15 4.743 26,566 -6,642 0.01% 125,999
2012-10-26 2012-10-24 4.689 33,208 -5,903 0.02% 155,701
2012-10-22 2012-10-18 4.689 39,111 -5,904 0.02% 183,379
2012-08-29 2012-08-27 4.886 45,015 +1,822 0.02% 219,961
2012-03-23 2012-03-21 5.112 43,193 -2,125 0.02% 220,818
2012-03-21 2012-03-19 5.084 45,318 -1,416 0.03% 230,401
2012-03-09 2012-03-07 5.056 46,734 +2,832 0.03% 236,281
2012-03-06 2012-03-02 5.112 43,902 -708 0.02% 224,442
2012-02-24 2012-02-22 5.141 44,610 -708 0.03% 229,322
2012-02-23 2012-02-21 5.084 45,318 -708 0.03% 230,401
2012-02-20 2012-02-16 5.169 46,026 -9,205 0.03% 237,901
2012-02-15 2012-02-13 5.169 55,231 +708 0.03% 285,480
2012-02-14 2012-02-10 5.141 54,523 -1,416 0.03% 280,281
2012-02-10 2012-02-08 5.028 55,939 -708 0.03% 281,240
2012-01-31 2012-01-27 4.802 56,647 -133,829 0.03% 271,999
2012-01-27 2012-01-20 4.802 190,476 +12,037 0.11% 914,600
2012-01-26 2012-01-19 4.745 178,439 -3,540 0.10% 846,722
2012-01-20 2012-01-18 4.604 181,979 +4,249 0.10% 837,820
2012-01-19 2012-01-17 4.604 177,730 -709 0.10% 818,258
2012-01-18 2012-01-16 4.378 178,439 -27,615 0.10% 781,202
2012-01-17 2012-01-13 4.519 206,054 +2,832 0.12% 931,200
2012-01-12 2012-01-10 4.293 203,222 +11,330 0.11% 872,482
2012-01-11 2012-01-09 4.321 191,892 -84,263 0.11% 829,259
2012-01-10 2012-01-06 4.180 276,155 -55,939 0.16% 1,154,401
2012-01-09 2012-01-05 4.237 332,094 +2,124 0.19% 1,407,001
2012-01-06 2012-01-04 4.237 329,970 +3,541 0.19% 1,398,002
2011-12-22 2011-12-20 3.559 326,429 -1,416 0.18% 1,161,719
2011-12-21 2011-12-19 3.248 327,845 -3,541 0.19% 1,064,899
2011-12-15 2011-12-13 3.192 331,386 -17,223 0.19% 1,057,681
2011-12-14 2011-12-12 3.276 348,609 -3,311 0.20% 1,142,191
2011-12-13 2011-12-09 3.333 351,920 -15,578 0.20% 1,172,919
2011-12-12 2011-12-08 3.389 367,498 -4,957 0.21% 1,245,599
2011-12-07 2011-12-05 3.474 372,455 -2,124 0.21% 1,293,960
2011-12-02 2011-11-30 3.851 374,579 +20,169 0.21% 1,442,492
2011-11-21 2011-11-17 4.090 354,410 -3,349 0.21% 1,449,462
2011-11-17 2011-11-15 4.149 357,759 -11,390 0.21% 1,484,518
2011-11-16 2011-11-14 3.941 369,149 -10,719 0.22% 1,454,641
2011-11-15 2011-11-11 4.090 379,868 -16,749 0.23% 1,553,580
2011-11-11 2011-11-09 3.403 396,617 -4,690 0.24% 1,349,759
2011-11-09 2011-11-07 3.582 401,307 -2,010 0.24% 1,437,600
2011-11-02 2011-10-31 3.702 403,317 -670 0.24% 1,492,961
2011-11-01 2011-10-28 3.702 403,987 -5,359 0.24% 1,495,441
2011-10-28 2011-10-26 3.343 409,346 -670 0.24% 1,368,639
2011-10-24 2011-10-20 3.015 410,016 +6,699 0.24% 1,236,239
2011-10-21 2011-10-19 3.105 403,317 +670 0.24% 1,252,161
2011-10-19 2011-10-17 3.373 402,647 +1,340 0.24% 1,358,261
2011-10-06 2011-10-03 2.985 401,307 +33,498 0.24% 1,198,000
2011-10-04 2011-09-30 3.224 367,809 +2,680 0.22% 1,185,841
2011-10-03 2011-09-28 3.284 365,129 +7,370 0.22% 1,199,000
2011-09-30 2011-09-27 3.284 357,759 +4,689 0.21% 1,174,799
2011-09-27 2011-09-23 3.642 353,070 -2,680 0.21% 1,285,881
2011-09-22 2011-09-20 3.791 355,750 -8,709 0.21% 1,348,742
2011-09-21 2011-09-19 3.732 364,459 -28,138 0.22% 1,360,000
2011-09-20 2011-09-16 3.732 392,597 -8,040 0.23% 1,464,999
2011-09-16 2011-09-14 3.672 400,637 -2,010 0.24% 1,471,080
2011-09-12 2011-09-08 3.851 402,647 -3,350 0.24% 1,550,581
2011-09-09 2011-09-07 3.791 405,997 +2,010 0.24% 1,539,241
2011-09-08 2011-09-06 3.761 403,987 -2,010 0.24% 1,519,561
2011-09-05 2011-09-01 3.732 405,997 +6,030 0.24% 1,515,001
2011-09-02 2011-08-31 3.612 399,967 +6,030 0.24% 1,444,740
2011-08-31 2011-08-29 3.463 393,937 -3,350 0.24% 1,364,159
2011-08-30 2011-08-26 3.463 397,287 +26,798 0.24% 1,375,760
2011-08-29 2011-08-25 3.612 370,489 +1,340 0.22% 1,338,261
2011-08-26 2011-08-24 3.582 369,149 -6,699 0.22% 1,322,401
2011-08-24 2011-08-22 3.851 375,848 -2,010 0.22% 1,447,379
2011-08-23 2011-08-19 3.970 377,858 +4,689 0.23% 1,500,239
2011-08-22 2011-08-18 4.149 373,169 +13,400 0.22% 1,548,462
2011-08-19 2011-08-17 4.420 359,769 -670 0.21% 1,590,199
2011-08-18 2011-08-16 4.390 360,439 +6,801 0.22% 1,582,174
2011-08-16 2011-08-12 4.390 353,638 +3,281 0.22% 1,552,320
2011-08-15 2011-08-11 4.420 350,357 +1,312 0.21% 1,548,598
2011-08-11 2011-08-09 4.481 349,045 -30,181 0.21% 1,564,079
2011-08-10 2011-08-08 4.298 379,226 +3,937 0.23% 1,629,961
2011-08-09 2011-08-05 4.512 375,289 +6,561 0.23% 1,693,119
2011-08-08 2011-08-04 4.786 368,728 +3,936 0.22% 1,764,679
2011-08-05 2011-08-03 4.847 364,792 -1,312 0.22% 1,768,082
2011-08-03 2011-08-01 4.877 366,104 -1,312 0.22% 1,785,601
2011-08-02 2011-07-29 4.908 367,416 -5,905 0.22% 1,803,200
2011-08-01 2011-07-28 4.877 373,321 -656 0.23% 1,820,800
2011-07-29 2011-07-27 4.969 373,977 -656 0.23% 1,858,200
2011-07-28 2011-07-26 4.908 374,633 -15,090 0.23% 1,838,619
2011-07-22 2011-07-20 4.877 389,723 -10,498 0.24% 1,900,798
2011-07-21 2011-07-19 4.908 400,221 -1,312 0.24% 1,964,200
2011-07-20 2011-07-18 5.030 401,533 +1,312 0.24% 2,019,599
2011-07-19 2011-07-15 5.060 400,221 +15,746 0.24% 2,025,200
2011-07-18 2011-07-14 5.060 384,475 +16,403 0.23% 1,945,522
2011-07-14 2011-07-12 5.060 368,072 -14,434 0.22% 1,862,519
2011-07-12 2011-07-08 5.304 382,506 +656 0.23% 2,028,838
2011-07-11 2011-07-07 5.274 381,850 +656 0.23% 2,013,719
2011-07-08 2011-07-06 5.396 381,194 +5,249 0.23% 2,056,739
2011-07-07 2011-07-05 5.335 375,945 +3,280 0.23% 2,005,498
2011-07-06 2011-07-04 5.274 372,665 +13,122 0.23% 1,965,281
2011-07-05 2011-06-30 5.243 359,543 -2,624 0.22% 1,885,121
2011-07-04 2011-06-29 5.304 362,167 +3,936 0.22% 1,920,959
2011-06-30 2011-06-28 5.213 358,231 +1,313 0.22% 1,867,322
2011-06-28 2011-06-24 5.487 356,918 -6,561 0.22% 1,958,397
2011-06-24 2011-06-22 6.371 363,479 -1,313 0.22% 2,315,717
2011-06-22 2011-06-20 6.401 364,792 -7,873 0.22% 2,335,202
2011-06-16 2011-06-14 6.676 372,665 -1,968 0.23% 2,487,841
2011-06-15 2011-06-13 6.737 374,633 -656 0.23% 2,523,819
2011-06-14 2011-06-10 6.798 375,289 -1,312 0.23% 2,551,118
2011-06-13 2011-06-09 6.767 376,601 +13,122 0.23% 2,548,557
2011-06-10 2011-06-08 6.828 363,479 -11,810 0.22% 2,481,917
2011-06-08 2011-06-03 6.981 375,289 -4,593 0.23% 2,619,758
2011-06-03 2011-06-01 6.706 379,882 -656 0.23% 2,547,600
2011-06-02 2011-05-31 6.584 380,538 +7,217 0.23% 2,505,599
2011-05-31 2011-05-27 6.554 373,321 +656 0.23% 2,446,700
2011-05-30 2011-05-26 6.554 372,665 -2,624 0.23% 2,442,401
2011-05-25 2011-05-23 6.584 375,289 -1,312 0.23% 2,471,038
2011-05-24 2011-05-20 6.584 376,601 -657 0.23% 2,479,677
2011-05-12 2011-05-09 6.584 377,258 -1,968 0.23% 2,484,003
2011-05-05 2011-05-03 6.584 379,226 +656 0.23% 2,496,961
2011-05-03 2011-04-28 6.676 378,570 +1,312 0.23% 2,527,261
2011-04-28 2011-04-26 6.767 377,258 +3,937 0.23% 2,553,003
2011-04-27 2011-04-21 6.584 373,321 +656 0.23% 2,458,080
2011-04-19 2011-04-15 6.645 372,665 -9,185 0.23% 2,476,481
2011-04-15 2011-04-13 6.615 381,850 +656 0.23% 2,525,878
2011-04-13 2011-04-11 6.615 381,194 -1,312 0.23% 2,521,539
2011-04-11 2011-04-07 6.706 382,506 +656 0.23% 2,565,197
2011-04-04 2011-03-31 6.645 381,850 -2,625 0.23% 2,537,518
2011-03-30 2011-03-28 6.706 384,475 +3,281 0.23% 2,578,402
2011-03-29 2011-03-25 6.767 381,194 +8,529 0.23% 2,579,639
2011-03-25 2011-03-23 6.859 372,665 +9,842 0.23% 2,556,001
2011-03-24 2011-03-22 6.859 362,823 -5,905 0.22% 2,488,497
2011-03-22 2011-03-18 6.706 368,728 -7,217 0.22% 2,472,798
2011-03-21 2011-03-17 6.523 375,945 +8,529 0.23% 2,452,438
2011-03-18 2011-03-16 6.767 367,416 +1,312 0.22% 2,486,399
2011-03-17 2011-03-15 6.645 366,104 -656 0.22% 2,432,881
2011-03-16 2011-03-14 6.859 366,760 +6,561 0.22% 2,515,500
2011-03-11 2011-03-09 6.920 360,199 -3,280 0.22% 2,492,460
2011-03-03 2011-03-01 6.676 363,479 +1,312 0.22% 2,426,517
2011-03-02 2011-02-28 6.645 362,167 -9,842 0.22% 2,406,718
2011-03-01 2011-02-25 6.432 372,009 +11,154 0.23% 2,392,741
2011-02-28 2011-02-24 6.462 360,855 -656 0.22% 2,332,000
2011-02-25 2011-02-23 6.615 361,511 +656 0.22% 2,391,339
2011-02-24 2011-02-22 6.706 360,855 -15,746 0.22% 2,419,999
2011-02-23 2011-02-21 6.767 376,601 +5,904 0.23% 2,548,557
2011-02-21 2011-02-17 6.676 370,697 -3,936 0.23% 2,474,703
2011-02-14 2011-02-10 6.676 374,633 -1,312 0.23% 2,500,979
2011-02-11 2011-02-09 6.676 375,945 +1,312 0.23% 2,509,737
2011-02-09 2011-02-07 6.767 374,633 -9,842 0.23% 2,535,239
2011-02-08 2011-02-02 6.706 384,475 +1,313 0.23% 2,578,402
2011-02-07 2011-01-31 6.706 383,162 +8,529 0.23% 2,569,597
2011-01-27 2011-01-25 6.950 374,633 +9,841 0.23% 2,603,759
2011-01-26 2011-01-24 6.981 364,792 -1,312 0.22% 2,546,482
2011-01-25 2011-01-21 7.042 366,104 +1,312 0.22% 2,577,961
2011-01-24 2011-01-20 7.103 364,792 -656 0.22% 2,590,962
2011-01-20 2011-01-18 7.103 365,448 +1,969 0.22% 2,595,622
2011-01-19 2011-01-17 7.194 363,479 -17,715 0.22% 2,614,877
2011-01-18 2011-01-14 7.133 381,194 -2,625 0.23% 2,719,079
2011-01-17 2011-01-13 7.072 383,819 -656 0.23% 2,714,403
2011-01-14 2011-01-12 7.133 384,475 -656 0.23% 2,742,482
2011-01-13 2011-01-11 7.133 385,131 +1,312 0.23% 2,747,162
2011-01-12 2011-01-10 7.042 383,819 -1,312 0.23% 2,702,703
2011-01-11 2011-01-07 7.194 385,131 +1,969 0.23% 2,770,642
2011-01-07 2011-01-05 7.346 383,162 -1,969 0.23% 2,814,876
2011-01-06 2011-01-04 7.316 385,131 -2,624 0.23% 2,817,602
2011-01-05 2011-01-03 7.377 387,755 +22,963 0.24% 2,860,439
2011-01-04 2010-12-31 7.499 364,792 -1,312 0.22% 2,735,522
2010-12-30 2010-12-28 7.316 366,104 +3,937 0.22% 2,678,401
2010-12-28 2010-12-22 7.560 362,167 -1,312 0.22% 2,737,918
2010-12-23 2010-12-21 7.560 363,479 +5,904 0.22% 2,747,836
2010-12-22 2010-12-20 7.590 357,575 -1,312 0.22% 2,714,103
2010-12-20 2010-12-16 7.499 358,887 -656 0.22% 2,691,242
2010-12-16 2010-12-14 7.560 359,543 -1,312 0.22% 2,718,081
2010-12-15 2010-12-13 7.590 360,855 +1,312 0.22% 2,738,999
2010-12-14 2010-12-10 7.712 359,543 -1,968 0.22% 2,772,881
2010-12-10 2010-12-08 7.804 361,511 +1,312 0.22% 2,821,119
2010-12-08 2010-12-06 7.865 360,199 -1,312 0.22% 2,832,840
2010-12-06 2010-12-02 8.017 361,511 -1,968 0.22% 2,898,259
2010-12-03 2010-12-01 8.796 363,479 -1,313 0.22% 3,197,079
2010-12-02 2010-11-30 8.668 364,792 +15,861 0.22% 3,162,126
2010-11-25 2010-11-23 8.573 348,931 +1,255 0.22% 2,991,279
2010-11-24 2010-11-22 8.605 347,676 -217,141 0.22% 2,991,600
2010-11-23 2010-11-19 8.477 564,817 -248,519 0.36% 4,788,003
2010-11-22 2010-11-18 8.477 813,336 -329,476 0.52% 6,894,720
2010-11-19 2010-11-17 8.445 1,142,812 -422,358 0.73% 9,651,297
2010-11-18 2010-11-16 8.413 1,565,170 -276,760 1.00% 13,168,323
2010-11-17 2010-11-15 8.413 1,841,930 -558,541 1.17% 15,496,801
2010-11-16 2010-11-12 8.605 2,400,471 -951,402 1.53% 20,655,002
2010-11-15 2010-11-11 8.445 3,351,873 -7,531 2.14% 28,307,300
2010-11-11 2010-11-09 8.828 3,359,404 -2,510 2.14% 29,655,621
2010-11-10 2010-11-08 8.732 3,361,914 +9,413 2.14% 29,356,358
2010-11-09 2010-11-05 9.051 3,352,501 +1,256 2.14% 30,342,564
2010-11-03 2010-11-01 8.605 3,351,245 -628 2.14% 28,835,996
2010-11-01 2010-10-28 8.668 3,351,873 -1,255 2.14% 29,055,040
2010-10-21 2010-10-19 8.350 3,353,128 +3,138 2.14% 27,997,319
2010-10-19 2010-10-15 8.127 3,349,990 +2,510 2.14% 27,223,798
2010-10-15 2010-10-13 7.999 3,347,480 -10,041 2.13% 26,776,680
2010-10-13 2010-10-11 8.127 3,357,521 +5,648 2.14% 27,284,999
2010-10-12 2010-10-08 7.808 3,351,873 +1,255 2.14% 26,170,900
2010-10-11 2010-10-07 7.776 3,350,618 -3,138 2.14% 26,054,321
2010-10-08 2010-10-06 7.840 3,353,756 +3,138 2.14% 26,292,482
2010-10-07 2010-10-05 7.872 3,350,618 +1,255 2.14% 26,374,661
2010-09-28 2010-09-24 7.139 3,349,363 -1,255 2.14% 23,909,762
2010-09-21 2010-09-17 7.043 3,350,618 -627 2.14% 23,598,381
2010-09-16 2010-09-14 7.075 3,351,245 +3,137 2.14% 23,709,597
2010-09-15 2010-09-13 7.107 3,348,108 -5,020 2.14% 23,794,103
2010-09-10 2010-09-08 7.075 3,353,128 +627 2.14% 23,722,919
2010-09-09 2010-09-07 6.852 3,352,501 +1,883 2.14% 22,970,603
2010-09-01 2010-08-30 6.756 3,350,618 -1,255 2.14% 22,637,361
2010-08-31 2010-08-27 6.788 3,351,873 +2,510 2.14% 22,752,660
2010-08-27 2010-08-25 6.916 3,349,363 +3,138 2.14% 23,162,582
2010-08-19 2010-08-17 6.597 3,346,225 +1,255 2.13% 22,074,481
2010-08-06 2010-08-04 7.400 3,344,970 +103,606 2.13% 24,751,646
2010-07-26 2010-07-22 7.104 3,241,364 -2,433 2.13% 23,025,597
2010-07-23 2010-07-21 6.939 3,243,797 +31,015 2.13% 22,509,480
2010-07-21 2010-07-19 6.775 3,212,782 -608 2.11% 21,765,960
2010-07-20 2010-07-16 6.906 3,213,390 -608 2.11% 22,192,799
2010-07-14 2010-07-12 7.367 3,213,998 +1,824 2.12% 23,676,798
2010-07-13 2010-07-09 7.498 3,212,174 +18,852 2.11% 24,085,921
2010-07-09 2010-07-07 6.906 3,193,322 +1,217 2.10% 22,054,202
2010-07-07 2010-07-05 7.235 3,192,105 +1,216 2.10% 23,095,597
2010-07-06 2010-07-02 7.465 3,190,889 +608 2.10% 23,821,379
2010-07-05 2010-06-30 7.663 3,190,281 -1,216 2.10% 24,446,360
2010-07-02 2010-06-29 7.498 3,191,497 -3,041 2.10% 23,930,878
2010-06-30 2010-06-28 8.353 3,194,538 +5,473 2.10% 26,685,240
2010-06-29 2010-06-25 11.280 3,189,065 -608 2.10% 35,973,843
2010-06-23 2010-06-21 10.984 3,189,673 +608 2.10% 35,036,601
2010-06-22 2010-06-18 10.853 3,189,065 +2,433 2.10% 34,610,403
2010-06-18 2010-06-15 10.688 3,186,632 -3,649 2.10% 34,059,998
2010-06-09 2010-06-07 9.735 3,190,281 +2,433 2.10% 31,056,320
2010-06-08 2010-06-04 9.866 3,187,848 -1,217 2.10% 31,451,995
2010-06-07 2010-06-03 9.866 3,189,065 +2,433 2.10% 31,464,003
2010-06-01 2010-05-28 9.833 3,186,632 -3,649 2.10% 31,335,198
2010-05-27 2010-05-25 9.241 3,190,281 +3,649 2.10% 29,482,520
2010-05-25 2010-05-20 9.603 3,186,632 -1,825 2.10% 30,601,598
2010-05-19 2010-05-17 10.195 3,188,457 +1,825 2.10% 32,506,604
2010-05-17 2010-05-13 10.688 3,186,632 -1,825 2.10% 34,059,998
2010-05-12 2010-05-10 10.195 3,188,457 +1,825 2.10% 32,506,604
2010-04-28 2010-04-26 10.721 3,186,632 +23,717 2.10% 34,164,798
2010-04-23 2010-04-21 10.951 3,162,915 -1,824 2.08% 34,638,661
2010-04-21 2010-04-19 10.754 3,164,739 -30,407 2.08% 34,034,157
2010-04-15 2010-04-13 11.675 3,195,146 +201,293 2.10% 37,303,399
2010-04-14 2010-04-12 11.741 2,993,853 +254,201 1.97% 35,150,219
2010-04-13 2010-04-09 11.905 2,739,652 +127,708 1.80% 32,616,197
2010-04-12 2010-04-08 11.280 2,611,944 +686,586 1.72% 29,463,703
2010-04-09 2010-04-07 11.445 1,925,358 +411,100 1.27% 22,035,357
2010-04-08 2010-04-01 11.247 1,514,258 +124,667 1.00% 17,031,595
2010-04-07 2010-03-31 11.247 1,389,591 +127,709 0.91% 15,629,405
2010-04-01 2010-03-30 11.445 1,261,882 +58,989 0.83% 14,442,000
2010-03-31 2010-03-29 11.412 1,202,893 +46,827 0.79% 13,727,322
2010-03-30 2010-03-26 11.149 1,156,066 +15,811 0.76% 12,888,776
2010-03-29 2010-03-25 10.951 1,140,255 +38,921 0.75% 12,487,502
2010-03-26 2010-03-24 11.149 1,101,334 +121,627 0.72% 12,278,578
2010-03-25 2010-03-23 11.247 979,707 +113,721 0.64% 11,019,240
2010-03-24 2010-03-22 11.280 865,986 +397,721 0.57% 9,768,645
2010-03-23 2010-03-19 11.708 468,265 +209,199 0.31% 5,482,404
2010-03-10 2010-03-08 10.458 259,066 +30,407 0.17% 2,709,361
2010-03-02 2010-02-26 9.899 228,659 +21,285 0.15% 2,263,519
2010-02-24 2010-02-22 9.965 207,374 +1,216 0.14% 2,066,457
2010-02-23 2010-02-19 10.064 206,158 -1,216 0.14% 2,074,679
2010-02-17 2010-02-11 9.899 207,374 +1,824 0.14% 2,052,817
2010-02-11 2010-02-09 9.833 205,550 +1,216 0.14% 2,021,241
2010-02-10 2010-02-08 10.064 204,334 -608 0.13% 2,056,323
2010-02-08 2010-02-04 10.557 204,942 -1,216 0.13% 2,163,542
2010-01-28 2010-01-26 10.688 206,158 +1,216 0.14% 2,203,499
2010-01-25 2010-01-21 11.412 204,942 -1,216 0.13% 2,338,782
2010-01-20 2010-01-18 12.004 206,158 +1,216 0.14% 2,474,699
2010-01-19 2010-01-15 12.267 204,942 -1,216 0.13% 2,514,022
2010-01-18 2010-01-14 12.070 206,158 +608 0.14% 2,488,259
2010-01-15 2010-01-13 11.839 205,550 -608 0.14% 2,433,601
2010-01-12 2010-01-08 11.182 206,158 +20,068 0.14% 2,305,199
2010-01-07 2010-01-05 11.182 186,090 +1,825 0.12% 2,080,805
2009-12-21 2009-12-17 10.688 184,265 -1,216 0.12% 1,969,498
2009-12-18 2009-12-16 10.590 185,481 +83,922 0.12% 1,964,195
2009-12-17 2009-12-15 10.392 101,559 -2,432 0.07% 1,055,443
2009-12-15 2009-12-11 10.129 103,991 +1,216 0.07% 1,053,358
2009-12-14 2009-12-10 10.096 102,775 -608 0.07% 1,037,660
2009-12-11 2009-12-09 10.294 103,383 +1,216 0.07% 1,064,199
2009-12-09 2009-12-07 10.392 102,167 -1,216 0.07% 1,061,762
2009-12-08 2009-12-04 10.294 103,383 +88,788 0.07% 1,064,199
2009-12-03 2009-12-01 11.402 14,595 +576 0.01% 166,413
2009-12-01 2009-11-27 10.888 14,019 +1,169 0.01% 152,645
2009-11-19 2009-11-17 11.094 12,850 -2,337 0.01% 142,556
2009-11-18 2009-11-16 10.991 15,187 +3,505 0.01% 166,923
2009-11-16 2009-11-12 11.676 11,682 -584 0.01% 136,399
2009-11-12 2009-11-10 9.861 12,266 -2,921 0.01% 120,958
2009-11-11 2009-11-09 9.827 15,187 +1,168 0.01% 149,242
2009-11-10 2009-11-06 9.108 14,019 -1,168 0.01% 127,684
2009-11-09 2009-11-05 8.937 15,187 +3,505 0.01% 135,722
2009-11-03 2009-10-30 9.176 11,682 -1,168 0.01% 107,199
2009-10-29 2009-10-27 9.211 12,850 +1,168 0.01% 118,357
2009-10-20 2009-10-16 8.697 11,682 -3,505 0.01% 101,599
2009-10-19 2009-10-15 8.560 15,187 -1,168 0.01% 130,002
2009-10-06 2009-10-02 7.362 16,355 +4,673 0.01% 120,400
2009-09-28 2009-09-24 7.362 11,682 -29,205 0.01% 85,999
2009-09-24 2009-09-22 7.362 40,887 -3,505 0.03% 300,997
2009-09-21 2009-09-17 8.012 44,392 +1,168 0.03% 355,679
2009-09-15 2009-09-11 8.046 43,224 +10,514 0.03% 347,801
2009-09-14 2009-09-10 8.012 32,710 +2,336 0.02% 262,080
2009-09-09 2009-09-07 8.149 30,374 +1,169 0.02% 247,524
2009-09-08 2009-09-04 8.149 29,205 -3,505 0.02% 237,997
2009-09-07 2009-09-03 7.944 32,710 +2,336 0.02% 259,840
2009-09-04 2009-09-02 7.875 30,374 +585 0.02% 239,204
2009-09-02 2009-08-31 8.081 29,789 +584 0.02% 240,717
2009-08-28 2009-08-26 8.457 29,205 -3,505 0.02% 246,997
2009-08-25 2009-08-21 8.081 32,710 +1,752 0.02% 264,320
2009-08-21 2009-08-19 7.944 30,958 -1,752 0.02% 245,923
2009-08-20 2009-08-18 7.773 32,710 +1,168 0.02% 254,240
2009-08-19 2009-08-17 7.704 31,542 -1,168 0.02% 243,002
2009-08-14 2009-08-12 7.978 32,710 +3,505 0.02% 260,960
2009-08-11 2009-08-07 9.470 29,205 -3,505 0.02% 276,568
2009-08-10 2009-08-06 9.649 32,710 +2,044 0.02% 315,627
2009-08-07 2009-08-05 9.613 30,666 -557 0.02% 294,804
2009-08-06 2009-08-04 9.685 31,223 +2,230 0.02% 302,399
2009-08-05 2009-08-03 9.829 28,993 +558 0.02% 284,961
2009-08-04 2009-07-31 9.434 28,435 +557 0.02% 268,257
2009-08-03 2009-07-30 8.968 27,878 +10,594 0.02% 250,002
2009-07-28 2009-07-24 8.573 17,284 +3,345 0.01% 148,178
2009-07-20 2009-07-16 7.748 13,939 +13,939 0.01% 108,001
2009-07-14 2009-07-10 7.569 0 -3,903
2009-07-13 2009-07-09 7.389 3,903 -557 0.00% 28,841
2009-07-10 2009-07-08 7.138 4,460 +557 0.00% 31,837
2009-07-08 2009-07-06 7.497 3,903 -557 0.00% 29,261
2009-06-24 2009-06-22 7.138 4,460 +557 0.00% 31,837
2009-06-17 2009-06-15 6.385 3,903 -557 0.00% 24,921
2009-06-12 2009-06-10 6.349 4,460 -1,116 0.00% 28,317
2009-06-08 2009-06-04 6.564 5,576 +5,576 0.00% 36,603
2009-06-04 2009-06-02 5.883 0 -558
2009-05-29 2009-05-26 5.990 558 -3,345 0.00% 3,343
2009-05-27 2009-05-25 5.703 3,903 -2,788 0.00% 22,261
2009-05-19 2009-05-15 5.165 6,691 +1,673 0.00% 34,562
2009-05-15 2009-05-13 4.986 5,018 -1,673 0.00% 25,020
2009-05-14 2009-05-12 4.771 6,691 +4,461 0.00% 31,922
2009-05-13 2009-05-11 4.878 2,230 -1,673 0.00% 10,879
2009-05-11 2009-05-07 4.484 3,903 -1,115 0.00% 17,500
2009-05-05 2009-04-30 3.982 5,018 -2,788 0.00% 19,980
2009-04-29 2009-04-27 3.910 7,806 +1,115 0.01% 30,521
2009-04-23 2009-04-21 4.340 6,691 +6,691 0.00% 29,041
2007-06-26 2007-06-22 10.284 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top