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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.340 20,465,595 +0 3.21% 6,958,302
2025-10-13 2025-10-09 0.340 20,465,595 +0 3.21% 6,958,302
2025-10-10 2025-10-08 0.340 20,465,595 +0 3.21% 6,958,302
2025-10-09 2025-10-06 0.340 20,465,595 +0 3.21% 6,958,302
2025-10-08 2025-10-03 0.340 20,465,595 +0 3.21% 6,958,302
2025-10-06 2025-10-02 0.340 20,465,595 +0 3.21% 6,958,302
2025-10-03 2025-09-30 0.340 20,465,595 +0 3.21% 6,958,302
2025-10-02 2025-09-29 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-30 2025-09-26 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-29 2025-09-25 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-26 2025-09-24 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-25 2025-09-23 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-24 2025-09-22 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-23 2025-09-19 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-22 2025-09-18 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-19 2025-09-17 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-18 2025-09-16 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-17 2025-09-15 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-16 2025-09-12 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-15 2025-09-11 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-12 2025-09-10 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-11 2025-09-09 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-10 2025-09-08 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-09 2025-09-05 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-08 2025-09-04 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-05 2025-09-03 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-04 2025-09-02 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-03 2025-09-01 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-02 2025-08-29 0.340 20,465,595 +0 3.21% 6,958,302
2025-09-01 2025-08-28 0.340 20,465,595 +0 3.21% 6,958,302
2025-08-29 2025-08-27 0.345 20,465,595 +0 3.21% 7,060,630
2025-08-28 2025-08-26 0.350 20,465,595 +0 3.21% 7,162,958
2025-08-27 2025-08-25 0.355 20,465,595 +0 3.21% 7,265,286
2025-08-26 2025-08-22 0.340 20,465,595 +0 3.21% 6,958,302
2025-08-25 2025-08-21 0.340 20,465,595 +0 3.21% 6,958,302
2025-08-22 2025-08-20 0.340 20,465,595 +0 3.21% 6,958,302
2025-08-21 2025-08-19 0.340 20,465,595 +0 3.21% 6,958,302
2025-08-20 2025-08-18 0.340 20,465,595 +0 3.21% 6,958,302
2025-08-19 2025-08-15 0.340 20,465,595 +0 3.21% 6,958,302
2025-08-18 2025-08-14 0.340 20,465,595 +0 3.21% 6,958,302
2025-08-15 2025-08-13 0.340 20,465,595 +0 3.21% 6,958,302
2025-08-14 2025-08-12 0.335 20,465,595 +0 3.21% 6,855,974
2025-08-13 2025-08-11 0.335 20,465,595 +0 3.21% 6,855,974
2025-08-12 2025-08-08 0.315 20,465,595 +0 3.21% 6,446,662
2025-08-11 2025-08-07 0.320 20,465,595 +0 3.21% 6,548,990
2025-08-08 2025-08-06 0.330 20,465,595 +0 3.21% 6,753,646
2025-08-07 2025-08-05 0.335 20,465,595 +0 3.21% 6,855,974
2025-08-06 2025-08-04 0.340 20,465,595 +0 3.21% 6,958,302
2025-08-05 2025-08-01 0.350 20,465,595 +0 3.21% 7,162,958
2025-08-04 2025-07-31 0.360 20,465,595 +0 3.21% 7,367,614
2025-08-01 2025-07-30 0.360 20,465,595 +0 3.21% 7,367,614
2025-07-31 2025-07-29 0.365 20,465,595 +0 3.21% 7,469,942
2025-07-30 2025-07-28 0.375 20,465,595 +4,000 3.21% 7,674,598
2025-07-22 2025-07-18 0.490 20,461,595 -500 3.21% 10,026,182
2025-06-18 2025-06-16 0.500 20,462,095 +28,000 3.21% 10,231,048
2025-06-17 2025-06-13 0.420 20,434,095 +12,000 3.21% 8,582,320
2025-06-13 2025-06-11 0.455 20,422,095 +28,000 3.21% 9,292,053
2024-01-15 2024-01-11 0.680 20,394,095 -4,000 3.20% 13,867,985
2024-01-10 2024-01-08 0.720 20,398,095 -8,000 3.20% 14,686,628
2024-01-05 2024-01-03 0.700 20,406,095 +8,000 3.20% 14,284,266
2023-12-11 2023-12-07 0.485 20,398,095 -100 3.20% 9,893,076
2023-11-03 2023-11-01 0.650 20,398,195 +800 3.20% 13,258,827
2023-10-30 2023-10-26 0.750 20,397,395 +1,050 3.20% 15,298,046
2023-10-27 2023-10-25 0.900 20,396,345 -1,537,000 3.20% 18,356,710
2023-10-04 2023-09-29 1.250 21,933,345 -15,000 4.13% 27,416,681
2023-09-15 2023-09-13 2.100 21,948,345 +15,000 4.14% 46,091,524
2023-07-10 2023-07-06 2.450 21,933,345 +2,000 4.13% 53,736,695
2023-07-03 2023-06-29 2.500 21,931,345 +6,000 4.13% 54,828,362
2023-06-28 2023-06-26 2.600 21,925,345 +1,650 4.13% 57,005,897
2023-05-30 2023-05-25 3.600 21,923,695 -14,600 4.13% 78,925,302
2023-05-24 2023-05-22 4.100 21,938,295 -14,600 4.13% 89,947,009
2023-05-23 2023-05-19 4.350 21,952,895 -15,850 4.14% 95,495,093
2023-03-29 2023-03-27 5.500 21,968,745 +6,900 4.14% 120,828,097
2023-03-10 2023-03-08 5.650 21,961,845 -1,200 4.14% 124,084,424
2023-03-07 2023-03-03 6.100 21,963,045 +1,200 4.14% 133,974,574
2023-02-27 2023-02-23 6.250 21,961,845 +50 4.14% 137,261,531
2023-01-16 2023-01-12 5.550 21,961,795 +10,000 4.14% 121,887,962
2022-11-07 2022-11-03 5.250 21,951,795 +15,000 4.14% 115,246,924
2022-11-04 2022-11-02 5.250 21,936,795 +5,000 4.13% 115,168,174
2022-10-27 2022-10-25 4.750 21,931,795 +5,000 4.13% 104,176,026
2022-10-21 2022-10-19 4.850 21,926,795 -2,350 4.13% 106,344,956
2022-10-20 2022-10-18 4.950 21,929,145 +10,000 4.13% 108,549,268
2022-10-14 2022-10-12 4.650 21,919,145 +2,350 4.13% 101,924,024
2022-10-06 2022-10-03 12.500 21,916,795 -10,000 4.13% 273,959,937
2022-10-03 2022-09-29 11.250 21,926,795 -4,150 4.13% 246,676,444
2022-09-29 2022-09-27 11.100 21,930,945 +10,000 4.13% 243,433,489
2022-09-23 2022-09-21 10.450 21,920,945 -2,600 4.13% 229,073,875
2022-09-19 2022-09-15 9.650 21,923,545 -14,800 4.13% 211,562,209
2022-09-14 2022-09-09 8.900 21,938,345 -8,000 4.47% 195,251,270
2022-09-13 2022-09-08 8.550 21,946,345 -3,000 4.47% 187,641,250
2022-09-07 2022-09-05 7.400 21,949,345 -17,500 4.47% 162,425,153
2022-08-26 2022-08-24 5.700 21,966,845 +9,700 4.47% 125,211,016
2022-08-24 2022-08-22 5.650 21,957,145 +7,800 4.47% 124,057,869
2022-07-14 2022-07-12 5.600 21,949,345 -60,000 4.84% 122,916,332
2022-07-05 2022-06-30 5.750 22,009,345 +5,000 4.86% 126,553,734
2022-06-21 2022-06-17 5.350 22,004,345 +60,000 4.86% 117,723,246
2022-06-09 2022-06-07 5.700 21,944,345 +3,000 4.84% 125,082,766
2022-06-07 2022-06-02 5.650 21,941,345 -250 5.57% 123,968,599
2022-04-28 2022-04-26 5.650 21,941,595 +6,000 5.57% 123,970,012
2022-04-26 2022-04-22 5.800 21,935,595 +3,800 5.57% 127,226,451
2022-03-17 2022-03-15 6.150 21,931,795 -16,900 5.56% 134,880,539
2022-03-09 2022-03-07 6.600 21,948,695 +10,000 5.57% 144,861,387
2022-03-08 2022-03-04 6.750 21,938,695 +6,900 5.57% 148,086,191
2022-03-02 2022-02-28 7.100 21,931,795 +5,700 5.56% 155,715,744
2022-03-01 2022-02-25 7.050 21,926,095 +2,800 5.56% 154,578,970
2022-02-24 2022-02-22 7.100 21,923,295 +9,500 5.56% 155,655,394
2022-02-14 2022-02-10 8.000 21,913,795 +8,000 5.56% 175,310,360
2022-02-09 2022-02-07 7.400 21,905,795 +25,450 5.56% 162,102,883
2022-01-19 2022-01-17 5.850 21,880,345 -40,000 5.55% 128,000,018
2022-01-05 2022-01-03 5.450 21,920,345 +20,000 5.56% 119,465,880
2022-01-04 2021-12-31 5.450 21,900,345 +20,000 5.56% 119,356,880
2021-12-29 2021-12-24 5.350 21,880,345 -14,200 5.55% 117,059,846
2021-12-14 2021-12-10 5.350 21,894,545 -400 5.56% 117,135,816
2021-12-03 2021-12-01 5.350 21,894,945 -6,850 5.56% 117,137,956
2021-12-02 2021-11-30 5.350 21,901,795 -750 5.56% 117,174,603
2021-11-29 2021-11-25 5.450 21,902,545 -33,750 5.56% 119,368,870
2021-10-21 2021-10-19 5.350 21,936,295 +33,450 5.57% 117,359,178
2021-10-20 2021-10-18 5.350 21,902,845 +4,250 5.56% 117,180,221
2021-10-15 2021-10-11 5.450 21,898,595 +43,600 5.56% 119,347,343
2021-10-12 2021-10-08 5.600 21,854,995 +200 5.55% 122,387,972
2021-10-08 2021-10-06 5.600 21,854,795 +14,200 5.55% 122,386,852
2021-08-02 2021-07-29 5.050 21,840,595 -50 5.54% 110,295,005
2021-07-29 2021-07-27 5.450 21,840,645 -200 5.54% 119,031,515
2021-07-23 2021-07-21 6.100 21,840,845 -2,100 5.54% 133,229,154
2021-05-28 2021-05-26 8.450 21,842,945 +2,100 5.54% 184,572,885
2021-05-18 2021-05-14 8.250 21,840,845 +1,600 5.54% 180,186,971
2021-04-28 2021-04-26 9.150 21,839,245 -4,000 5.54% 199,829,092
2021-04-27 2021-04-23 8.850 21,843,245 -7,900 5.54% 193,312,718
2021-04-15 2021-04-13 7.850 21,851,145 +2,600 5.54% 171,531,488
2021-04-08 2021-04-01 8.300 21,848,545 -41,750 5.54% 181,342,923
2021-03-31 2021-03-29 8.250 21,890,295 -40,000 5.55% 180,594,934
2021-03-03 2021-03-01 8.550 21,930,295 +450 5.56% 187,504,022
2021-03-02 2021-02-26 8.000 21,929,845 +33,500 5.56% 175,438,760
2021-02-25 2021-02-23 8.500 21,896,345 +7,750 5.56% 186,118,932
2021-02-24 2021-02-22 8.500 21,888,595 -60,000 5.55% 186,053,058
2021-02-23 2021-02-19 8.500 21,948,595 -10,500 5.57% 186,563,058
2021-02-08 2021-02-04 7.500 21,959,095 +200 5.57% 164,693,212
2021-02-03 2021-02-01 7.600 21,958,895 +500 5.57% 166,887,602
2021-02-02 2021-01-29 7.450 21,958,395 +11,900 5.57% 163,590,043
2021-01-25 2021-01-21 7.850 21,946,495 -17,600 5.57% 172,279,986
2021-01-22 2021-01-20 8.300 21,964,095 -7,600 5.57% 182,301,988
2021-01-15 2021-01-13 10.300 21,971,695 -1,600 5.58% 226,308,458
2021-01-14 2021-01-12 10.300 21,973,295 -4,200 5.58% 226,324,938
2021-01-08 2021-01-06 9.700 21,977,495 -72,650 5.58% 213,181,701
2021-01-07 2021-01-05 9.350 22,050,145 -77,250 5.59% 206,168,856
2021-01-06 2021-01-04 9.150 22,127,395 -805,200 5.61% 202,465,664
2021-01-05 2020-12-31 9.500 22,932,595 -56,000 5.82% 217,859,652
2021-01-04 2020-12-29 9.450 22,988,595 -118,050 5.83% 217,242,223
2020-12-30 2020-12-28 9.200 23,106,645 -161,950 5.86% 212,581,134
2020-12-29 2020-12-24 9.150 23,268,595 +20,000 5.90% 212,907,644
2020-12-23 2020-12-21 8.350 23,248,595 -626,000 5.90% 194,125,768
2020-12-22 2020-12-18 8.350 23,874,595 -14,000 6.06% 199,352,868
2020-12-21 2020-12-17 8.200 23,888,595 -50 6.06% 195,886,479
2020-12-14 2020-12-10 8.000 23,888,645 -7,200 6.06% 191,109,160
2020-12-11 2020-12-09 8.150 23,895,845 +35,800 6.06% 194,751,137
2020-12-10 2020-12-08 8.650 23,860,045 -6,850 6.05% 206,389,389
2020-12-09 2020-12-07 8.600 23,866,895 -2,000 6.06% 205,255,297
2020-12-08 2020-12-04 8.250 23,868,895 -12,750 6.06% 196,918,384
2020-12-07 2020-12-03 8.050 23,881,645 -2,650 6.06% 192,247,242
2020-12-04 2020-12-02 7.650 23,884,295 -72,150 6.06% 182,714,857
2020-12-03 2020-12-01 7.550 23,956,445 -801,150 6.08% 180,871,160
2020-12-02 2020-11-30 7.400 24,757,595 -226,400 6.28% 183,206,203
2020-12-01 2020-11-27 6.800 24,983,995 -97,300 6.34% 169,891,166
2020-11-30 2020-11-26 6.200 25,081,295 +3,950 6.36% 155,504,029
2020-11-27 2020-11-25 5.850 25,077,345 +120,000 6.36% 146,702,468
2020-11-26 2020-11-24 6.250 24,957,345 +60,000 6.33% 155,983,406
2020-11-25 2020-11-23 6.900 24,897,345 +20,000 6.32% 171,791,680
2020-11-24 2020-11-20 7.400 24,877,345 +16,350 6.31% 184,092,353
2020-11-12 2020-11-10 8.700 24,860,995 -5,000 6.31% 216,290,656
2020-11-11 2020-11-09 8.500 24,865,995 +5,000 6.31% 211,360,958
2020-10-29 2020-10-27 7.800 24,860,995 -59,950 6.31% 193,915,761
2020-10-28 2020-10-23 7.900 24,920,945 +400 6.32% 196,875,465
2020-10-20 2020-10-16 8.250 24,920,545 +26,000 6.32% 205,594,496
2020-10-15 2020-10-12 8.400 24,894,545 +24,000 6.32% 209,114,178
2020-10-12 2020-10-08 9.750 24,870,545 +250 6.31% 242,487,814
2020-10-09 2020-10-07 9.850 24,870,295 +903,250 6.31% 244,972,406
2020-10-08 2020-10-06 9.500 23,967,045 +302,800 6.08% 227,686,927
2020-10-07 2020-10-05 9.400 23,664,245 +867,500 6.00% 222,443,903
2020-10-06 2020-09-30 8.750 22,796,745 +1,050,650 5.78% 199,471,519
2020-09-21 2020-09-17 7.650 21,746,095 +200 5.52% 166,357,627
2020-09-18 2020-09-16 7.400 21,745,895 -10,000 5.52% 160,919,623
2020-09-17 2020-09-15 6.750 21,755,895 +15,700 5.52% 146,852,291
2020-09-16 2020-09-14 6.200 21,740,195 -15,000 5.52% 134,789,209
2020-09-15 2020-09-11 5.900 21,755,195 +25,000 5.52% 128,355,650
2020-09-11 2020-09-09 5.650 21,730,195 +700 5.51% 122,775,602
2020-09-10 2020-09-08 5.800 21,729,495 +214,000 5.51% 126,031,071
2020-09-09 2020-09-07 6.450 21,515,495 -150 5.46% 138,774,943
2020-09-03 2020-09-01 7.900 21,515,645 +18,500 5.46% 169,973,595
2020-09-02 2020-08-31 8.950 21,497,145 +35,450 5.45% 192,399,448
2020-09-01 2020-08-28 8.800 21,461,695 +32,950 5.45% 188,862,916
2020-08-28 2020-08-26 8.750 21,428,745 -19,150 5.44% 187,501,519
2020-08-27 2020-08-25 8.800 21,447,895 -3,850 5.44% 188,741,476
2020-08-26 2020-08-24 8.650 21,451,745 -17,000 5.44% 185,557,594
2020-08-25 2020-08-21 8.350 21,468,745 +20,000 5.45% 179,264,021
2020-08-21 2020-08-19 8.050 21,448,745 +4,000 5.44% 172,662,397
2020-08-17 2020-08-13 7.700 21,444,745 +5,000 5.44% 165,124,536
2020-08-13 2020-08-11 8.000 21,439,745 +50 5.44% 171,517,960
2020-07-28 2020-07-24 7.600 21,439,695 -10,000 5.44% 162,941,682
2020-07-21 2020-07-17 7.950 21,449,695 +10,000 5.44% 170,525,075
2020-07-17 2020-07-15 8.500 21,439,695 +7,500 5.44% 182,237,408
2020-07-13 2020-07-09 8.300 21,432,195 -650 5.44% 177,887,218
2020-07-10 2020-07-08 7.800 21,432,845 +549,600 5.44% 167,176,191
2020-07-09 2020-07-07 7.700 20,883,245 +15,600 5.30% 160,800,986
2020-06-29 2020-06-24 7.150 20,867,645 -16,050 5.29% 149,203,662
2020-06-26 2020-06-23 6.750 20,883,695 -30,000 5.30% 140,964,941
2020-06-18 2020-06-16 6.700 20,913,695 +22,450 5.31% 140,121,756
2020-06-15 2020-06-11 6.450 20,891,245 +10,000 5.30% 134,748,530
2020-06-12 2020-06-10 6.250 20,881,245 +9,650 5.30% 130,507,781
2020-06-01 2020-05-28 6.350 20,871,595 +5,000 5.30% 132,534,628
2020-05-12 2020-05-08 5.700 20,866,595 -1,591,674 5.29% 118,939,591
2020-04-15 2020-04-09 5.900 22,458,269 -160,000 5.70% 132,503,787
2020-04-09 2020-04-07 5.950 22,618,269 -160,000 5.74% 134,578,701
2020-04-03 2020-04-01 5.950 22,778,269 -280,000 5.78% 135,530,701
2020-04-02 2020-03-31 6.000 23,058,269 -40,000 5.85% 138,349,614
2020-04-01 2020-03-30 6.000 23,098,269 -330,000 5.86% 138,589,614
2020-03-31 2020-03-27 5.950 23,428,269 -212,000 5.94% 139,398,201
2020-03-26 2020-03-24 5.750 23,640,269 -125,000 6.00% 135,931,547
2020-03-24 2020-03-20 5.700 23,765,269 -104,000 6.03% 135,462,033
2020-03-17 2020-03-13 6.500 23,869,269 +170,000 6.06% 155,150,248
2020-03-16 2020-03-12 7.100 23,699,269 -755,550 6.01% 168,264,810
2020-03-13 2020-03-11 7.850 24,454,819 -1,798,800 6.21% 191,970,329
2020-03-12 2020-03-10 5.550 26,253,619 +618,000 6.66% 145,707,585
2020-03-10 2020-03-06 6.000 25,635,619 +511,200 6.50% 153,813,714
2020-03-09 2020-03-05 6.100 25,124,419 +800 6.38% 153,258,956
2020-03-04 2020-03-02 6.300 25,123,619 -7,000 6.37% 158,278,800
2020-02-28 2020-02-26 6.700 25,130,619 -35,000 6.38% 168,375,147
2020-02-26 2020-02-24 6.950 25,165,619 -4,950 6.39% 174,901,052
2020-02-25 2020-02-21 7.150 25,170,569 -22,000 6.39% 179,969,568
2020-02-20 2020-02-18 7.150 25,192,569 -11,000 6.39% 180,126,868
2020-02-19 2020-02-17 7.200 25,203,569 -70,200 6.40% 181,465,697
2020-02-18 2020-02-14 7.250 25,273,769 -19,000 6.41% 183,234,825
2020-02-17 2020-02-13 7.300 25,292,769 -45,800 6.42% 184,637,214
2020-02-14 2020-02-12 7.300 25,338,569 -57,150 6.43% 184,971,554
2020-02-13 2020-02-11 7.350 25,395,719 -11,200 6.44% 186,658,535
2020-02-10 2020-02-06 7.600 25,406,919 -27,600 6.45% 193,092,584
2020-02-07 2020-02-05 7.650 25,434,519 -25,000 6.45% 194,574,070
2020-02-06 2020-02-04 7.700 25,459,519 -46,000 6.46% 196,038,296
2020-02-05 2020-02-03 7.500 25,505,519 -16,000 6.47% 191,291,392
2020-02-04 2020-01-31 7.650 25,521,519 -6,450 6.48% 195,239,620
2020-01-23 2020-01-21 8.300 25,527,969 -24,750 6.48% 211,882,143
2020-01-22 2020-01-20 8.450 25,552,719 -73,200 6.48% 215,920,476
2020-01-21 2020-01-17 8.450 25,625,919 -85,000 6.50% 216,539,016
2020-01-20 2020-01-16 8.300 25,710,919 -44,000 6.52% 213,400,628
2020-01-17 2020-01-15 8.400 25,754,919 -36,550 6.53% 216,341,320
2020-01-15 2020-01-13 8.550 25,791,469 -20,000 6.54% 220,517,060
2020-01-14 2020-01-10 8.600 25,811,469 -31,000 6.55% 221,978,633
2020-01-13 2020-01-09 8.600 25,842,469 -7,000 6.56% 222,245,233
2020-01-10 2020-01-08 8.750 25,849,469 -7,000 6.56% 226,182,854
2020-01-09 2020-01-07 9.000 25,856,469 -56,000 6.56% 232,708,221
2020-01-08 2020-01-06 8.950 25,912,469 -42,000 6.57% 231,916,598
2020-01-07 2020-01-03 9.000 25,954,469 -21,100 6.59% 233,590,221
2020-01-06 2020-01-02 9.000 25,975,569 -130,000 6.59% 233,780,121
2020-01-03 2019-12-31 9.000 26,105,569 -296,750 6.62% 234,950,121
2020-01-02 2019-12-27 8.850 26,402,319 -128,950 6.70% 233,660,523
2019-12-30 2019-12-24 8.700 26,531,269 -104,900 6.73% 230,822,040
2019-12-27 2019-12-20 8.500 26,636,169 -53,000 6.76% 226,407,436
2019-12-23 2019-12-19 8.500 26,689,169 -5,950 6.77% 226,857,936
2019-12-20 2019-12-18 8.650 26,695,119 -51,400 6.77% 230,912,779
2019-12-19 2019-12-17 8.700 26,746,519 -42,000 6.79% 232,694,715
2019-12-18 2019-12-16 8.750 26,788,519 -60,000 6.80% 234,399,541
2019-12-17 2019-12-13 8.900 26,848,519 -270,000 6.81% 238,951,819
2019-12-16 2019-12-12 8.900 27,118,519 -203,450 6.88% 241,354,819
2019-12-13 2019-12-11 8.850 27,321,969 -192,650 6.93% 241,799,426
2019-12-12 2019-12-10 8.950 27,514,619 -426,550 6.98% 246,255,840
2019-12-11 2019-12-09 8.800 27,941,169 -219,900 7.09% 245,882,287
2019-12-10 2019-12-06 8.750 28,161,069 -357,800 7.15% 246,409,354
2019-12-09 2019-12-05 8.550 28,518,869 -246,850 7.24% 243,836,330
2019-12-06 2019-12-04 8.400 28,765,719 -89,350 7.30% 241,632,040
2019-12-05 2019-12-03 8.250 28,855,069 -76,000 7.32% 238,054,319
2019-12-03 2019-11-29 8.800 28,931,069 -16,000 7.34% 254,593,407
2019-12-02 2019-11-28 9.050 28,947,069 -27,050 7.34% 261,970,974
2019-11-29 2019-11-27 9.200 28,974,119 -17,000 7.35% 266,561,895
2019-11-28 2019-11-26 9.500 28,991,119 -151,050 7.36% 275,415,630
2019-11-26 2019-11-22 9.250 29,142,169 -29,200 7.39% 269,565,063
2019-11-25 2019-11-21 9.400 29,171,369 -10,500 7.40% 274,210,869
2019-11-21 2019-11-19 9.500 29,181,869 -37,400 7.40% 277,227,755
2019-11-20 2019-11-18 9.500 29,219,269 -31,000 7.41% 277,583,055
2019-11-19 2019-11-15 9.600 29,250,269 -12,000 7.42% 280,802,582
2019-11-15 2019-11-13 9.750 29,262,269 -400 7.42% 285,307,123
2019-11-13 2019-11-11 9.950 29,262,669 -44,000 7.43% 291,163,557
2019-11-12 2019-11-08 9.900 29,306,669 +400 7.44% 290,136,023
2019-11-11 2019-11-07 9.950 29,306,269 -59,350 7.44% 291,597,377
2019-11-08 2019-11-06 9.850 29,365,619 -91,000 7.45% 289,251,347
2019-11-07 2019-11-05 9.850 29,456,619 +7,600 7.47% 290,147,697
2019-11-05 2019-11-01 10.000 29,449,019 -65,600 7.47% 294,490,190
2019-11-04 2019-10-31 9.900 29,514,619 -33,850 7.49% 292,194,728
2019-11-01 2019-10-30 10.000 29,548,469 -73,000 7.50% 295,484,690
2019-10-31 2019-10-29 9.950 29,621,469 +4,950 7.52% 294,733,617
2019-10-29 2019-10-25 9.900 29,616,519 +25,000 7.51% 293,203,538
2019-10-28 2019-10-24 10.000 29,591,519 -36,000 7.50% 295,915,190
2019-10-25 2019-10-23 9.900 29,627,519 +10,000 7.51% 293,312,438
2019-10-24 2019-10-22 10.100 29,617,519 +44,000 7.51% 299,136,942
2019-10-23 2019-10-21 10.100 29,573,519 +64,450 7.49% 298,692,542
2019-10-17 2019-10-15 10.450 29,509,069 -13,600 7.48% 308,369,771
2019-10-15 2019-10-11 10.750 29,522,669 -102,300 7.48% 317,368,692
2019-10-14 2019-10-10 10.250 29,624,969 +20,000 7.51% 303,655,932
2019-10-11 2019-10-09 10.450 29,604,969 +50,100 7.50% 309,371,926
2019-10-10 2019-10-08 10.900 29,554,869 +3,850 7.49% 322,148,072
2019-10-08 2019-10-03 11.000 29,551,019 +36,150 7.49% 325,061,209
2019-10-03 2019-09-30 12.750 29,514,869 +253,000 7.48% 376,314,580
2019-10-02 2019-09-27 13.500 29,261,869 -310,850 7.42% 395,035,231
2019-09-30 2019-09-26 10.500 29,572,719 -3,000 7.49% 310,513,549
2019-09-27 2019-09-25 10.500 29,575,719 +20,000 7.50% 310,545,049
2019-09-26 2019-09-24 10.600 29,555,719 +42,000 7.49% 313,290,621
2019-09-16 2019-09-12 10.300 29,513,719 +26,000 7.48% 303,991,306
2019-09-13 2019-09-11 10.250 29,487,719 +40,000 7.47% 302,249,120
2019-09-10 2019-09-06 10.500 29,447,719 +3,000 7.46% 309,201,049
2019-09-06 2019-09-04 10.450 29,444,719 -96,200 7.46% 307,697,314
2019-09-05 2019-09-03 10.500 29,540,919 -113,400 7.49% 310,179,649
2019-09-04 2019-09-02 10.300 29,654,319 -9,100 7.52% 305,439,486
2019-09-03 2019-08-30 10.450 29,663,419 -56,200 7.52% 309,982,729
2019-09-02 2019-08-29 10.450 29,719,619 -85,000 7.53% 310,570,019
2019-08-30 2019-08-28 10.450 29,804,619 -150,150 7.55% 311,458,269
2019-08-28 2019-08-26 11.250 29,954,769 -37,000 7.59% 336,991,151
2019-08-27 2019-08-23 11.550 29,991,769 -257,450 7.60% 346,404,932
2019-08-26 2019-08-22 11.250 30,249,219 -144,750 7.67% 340,303,714
2019-08-23 2019-08-21 10.350 30,393,969 -30,950 7.70% 314,577,579
2019-08-22 2019-08-20 10.450 30,424,919 -11,000 7.71% 317,940,404
2019-08-21 2019-08-19 11.300 30,435,919 +10,800 7.71% 343,925,885
2019-08-20 2019-08-16 12.500 30,425,119 -172,800 7.71% 380,313,987
2019-08-19 2019-08-15 12.500 30,597,919 +16,000 7.75% 382,473,987
2019-08-16 2019-08-14 12.500 30,581,919 -99,000 7.75% 382,273,987
2019-08-15 2019-08-13 12.450 30,680,919 -44,200 7.78% 381,977,442
2019-08-14 2019-08-12 13.250 30,725,119 -98,000 7.79% 407,107,827
2019-08-13 2019-08-09 13.250 30,823,119 -83,000 7.81% 408,406,327
2019-08-12 2019-08-08 15.250 30,906,119 -411,400 7.83% 471,318,315
2019-08-09 2019-08-07 11.550 31,317,519 -37,600 7.94% 361,717,344
2019-08-08 2019-08-06 11.750 31,355,119 -52,850 7.95% 368,422,648
2019-08-07 2019-08-05 12.500 31,407,969 -13,000 7.96% 392,599,612
2019-08-06 2019-08-02 13.750 31,420,969 -67,400 7.96% 432,038,324
2019-08-05 2019-08-01 14.250 31,488,369 -79,000 7.98% 448,709,258
2019-08-02 2019-07-31 14.000 31,567,369 -4,000 8.00% 441,943,166
2019-08-01 2019-07-30 14.750 31,571,369 -91,800 8.00% 465,677,693
2019-07-31 2019-07-29 15.250 31,663,169 -44,000 8.02% 482,863,327
2019-07-30 2019-07-26 15.250 31,707,169 -100,000 8.04% 483,534,327
2019-07-29 2019-07-25 15.250 31,807,169 -108,100 8.06% 485,059,327
2019-07-26 2019-07-24 14.750 31,915,269 +37,950 8.09% 470,750,218
2019-07-25 2019-07-23 15.000 31,877,319 -20,000 8.08% 478,159,785
2019-07-24 2019-07-22 15.750 31,897,319 -51,600 8.08% 502,382,774
2019-07-23 2019-07-19 15.750 31,948,919 -124,600 8.10% 503,195,474
2019-07-22 2019-07-18 15.250 32,073,519 -98,100 8.13% 489,121,165
2019-07-19 2019-07-17 15.250 32,171,619 -53,850 8.15% 490,617,190
2019-07-18 2019-07-16 15.750 32,225,469 +44,700 8.17% 507,551,137
2019-07-17 2019-07-15 14.750 32,180,769 -19,500 8.16% 474,666,343
2019-07-16 2019-07-12 15.000 32,200,269 -134,000 8.16% 483,004,035
2019-07-15 2019-07-11 14.750 32,334,269 -162,000 8.19% 476,930,468
2019-07-12 2019-07-10 15.500 32,496,269 -20,000 8.24% 503,692,169
2019-07-11 2019-07-09 14.750 32,516,269 +12,900 8.24% 479,614,968
2019-07-10 2019-07-08 13.500 32,503,369 -2,600 8.24% 438,795,481
2019-07-08 2019-07-04 15.000 32,505,969 -1,000 8.24% 487,589,535
2019-07-04 2019-07-02 21.750 32,506,969 +500 8.24% 707,026,576
2019-07-02 2019-06-27 22.500 32,506,469 -64,000 8.24% 731,395,552
2019-06-19 2019-06-17 24.750 32,570,469 -1,100 8.25% 806,119,108
2019-06-14 2019-06-12 28.000 32,571,569 -238,000 8.25% 912,003,932
2019-06-13 2019-06-11 28.000 32,809,569 -112,000 8.32% 918,667,932
2019-06-11 2019-06-06 32.000 32,921,569 -20,000 8.34% 1,053,490,208
2019-05-31 2019-05-29 41.500 32,941,569 +20,000 8.35% 1,367,075,113
2019-05-27 2019-05-23 43.000 32,921,569 -45,750 8.34% 1,415,627,467
2019-05-10 2019-05-08 39.500 32,967,319 -50 8.36% 1,302,209,100
2019-05-06 2019-05-02 45.000 32,967,369 -20,000 8.36% 1,483,531,605
2019-04-29 2019-04-25 42.000 32,987,369 +10,000 8.36% 1,385,469,498
2019-04-25 2019-04-23 44.500 32,977,369 +15,850 8.36% 1,467,492,920
2019-04-12 2019-04-10 49.000 32,961,519 +30,000 8.35% 1,615,114,431
2019-04-08 2019-04-03 51.500 32,931,519 +1,750 8.35% 1,695,973,228
2019-04-04 2019-04-02 50.000 32,929,769 +10,300 8.35% 1,646,488,450
2019-04-03 2019-04-01 51.000 32,919,469 +22,800 8.34% 1,678,892,919
2019-04-02 2019-03-29 52.500 32,896,669 +2,650 8.34% 1,727,075,122
2019-04-01 2019-03-28 52.000 32,894,019 +16,700 8.34% 1,710,488,988
2019-03-29 2019-03-27 47.000 32,877,319 +4,050 8.33% 1,545,233,993
2019-03-28 2019-03-26 42.500 32,873,269 +5,550 8.33% 1,397,113,932
2019-03-27 2019-03-25 41.500 32,867,719 +5,850 8.33% 1,364,010,338
2019-03-25 2019-03-21 44.500 32,861,869 +650 8.33% 1,462,353,170
2019-03-22 2019-03-20 48.000 32,861,219 -1,700 8.33% 1,577,338,512
2019-03-14 2019-03-12 59.500 32,862,919 -50 8.33% 1,955,343,680
2019-03-13 2019-03-11 61.500 32,862,969 -2,000 8.33% 2,021,072,593
2019-03-11 2019-03-07 70.500 32,864,969 -10,000 8.33% 2,316,980,314
2019-03-07 2019-03-05 76.500 32,874,969 -5,000 8.33% 2,514,935,128
2019-03-04 2019-02-28 78.500 32,879,969 -1,150 8.33% 2,581,077,566
2019-02-26 2019-02-22 78.000 32,881,119 -2,100 8.33% 2,564,727,282
2019-02-22 2019-02-20 78.000 32,883,219 +5,600 8.33% 2,564,891,082
2019-02-20 2019-02-18 77.500 32,877,619 -20,000 8.33% 2,548,015,472
2019-02-19 2019-02-15 77.500 32,897,619 -2,250 8.34% 2,549,565,472
2019-02-18 2019-02-14 79.500 32,899,869 -4,500 8.34% 2,615,539,585
2019-02-15 2019-02-13 82.500 32,904,369 +14,000 8.34% 2,714,610,442
2019-02-14 2019-02-12 84.000 32,890,369 +5,400 8.34% 2,762,790,996
2019-02-12 2019-02-08 92.000 32,884,969 +34,550 8.33% 3,025,417,148
2019-02-11 2019-02-04 90.000 32,850,419 +7,850 8.33% 2,956,537,710
2019-02-08 2019-01-31 89.000 32,842,569 -4,750 8.32% 2,922,988,641
2019-02-01 2019-01-30 83.000 32,847,319 +100 8.32% 2,726,327,477
2019-01-31 2019-01-29 81.500 32,847,219 -1,500 8.32% 2,677,048,348
2019-01-30 2019-01-28 90.500 32,848,719 -1,400 8.32% 2,972,809,069
2019-01-29 2019-01-25 94.000 32,850,119 -1,650 8.33% 3,087,911,186
2019-01-28 2019-01-24 93.500 32,851,769 +1,150 8.33% 3,071,640,401
2019-01-25 2019-01-23 93.000 32,850,619 +700 8.33% 3,055,107,567
2019-01-24 2019-01-22 90.500 32,849,919 +200 8.33% 2,972,917,669
2019-01-23 2019-01-21 85.000 32,849,719 +600 8.33% 2,792,226,115
2019-01-22 2019-01-18 80.500 32,849,119 -15,400 8.33% 2,644,354,080
2019-01-21 2019-01-17 75.000 32,864,519 -5,000 8.33% 2,464,838,925
2019-01-18 2019-01-16 73.000 32,869,519 +3,400 8.33% 2,399,474,887
2019-01-14 2019-01-10 65.500 32,866,119 +12,477,875 8.33% 2,152,730,794
2019-01-11 2019-01-09 68.000 20,388,244 +600 5.17% 1,386,400,592
2019-01-07 2019-01-03 70.000 20,387,644 +5,000 5.17% 1,427,135,080
2019-01-03 2018-12-31 90.000 20,382,644 -400 5.17% 1,834,437,960
2019-01-02 2018-12-27 85.000 20,383,044 -10,000 5.17% 1,732,558,740
2018-12-28 2018-12-24 103.500 20,393,044 -9,500 5.17% 2,110,680,054
2018-12-27 2018-12-20 107.500 20,402,544 -66,400 5.17% 2,193,273,480
2018-12-21 2018-12-19 111.500 20,468,944 -950 5.19% 2,282,287,256
2018-12-20 2018-12-18 113.500 20,469,894 -28,950 5.19% 2,323,332,969
2018-12-19 2018-12-17 121.000 20,498,844 +5,750 5.20% 2,480,360,124
2018-12-18 2018-12-14 128.000 20,493,094 -800 5.19% 2,623,116,032
2018-12-17 2018-12-13 126.000 20,493,894 -102,050 5.19% 2,582,230,644
2018-12-14 2018-12-12 115.000 20,595,944 -144,000 5.22% 2,368,533,560
2018-12-12 2018-12-10 133.000 20,739,944 -38,800 5.26% 2,758,412,552
2018-12-11 2018-12-07 138.000 20,778,744 -14,050 5.27% 2,867,466,672
2018-12-10 2018-12-06 140.000 20,792,794 -17,750 5.27% 2,910,991,160
2018-12-06 2018-12-04 149.000 20,810,544 -100 5.27% 3,100,771,056
2018-12-05 2018-12-03 145.500 20,810,644 +1,700 5.27% 3,027,948,702
2018-12-04 2018-11-30 148.000 20,808,944 +98,300 5.27% 3,079,723,712
2018-11-28 2018-11-26 147.000 20,710,644 +5,550 5.25% 3,044,464,668
2018-11-27 2018-11-23 149.500 20,705,094 -10,000 5.25% 3,095,411,553
2018-11-26 2018-11-22 150.000 20,715,094 -300 5.25% 3,107,264,100
2018-11-23 2018-11-21 150.500 20,715,394 +750 5.25% 3,117,666,797
2018-11-16 2018-11-14 152.000 20,714,644 -5,550 5.25% 3,148,625,888
2018-11-12 2018-11-08 153.000 20,720,194 +300 5.25% 3,170,189,682
2018-11-09 2018-11-07 152.500 20,719,894 -800 5.25% 3,159,783,835
2018-11-08 2018-11-06 149.500 20,720,694 +800 5.25% 3,097,743,753
2018-11-07 2018-11-05 150.000 20,719,894 +2,150 5.25% 3,107,984,100
2018-11-06 2018-11-02 151.500 20,717,744 +11,150 5.25% 3,138,738,216
2018-11-05 2018-11-01 151.000 20,706,594 +40,250 5.25% 3,126,695,694
2018-11-01 2018-10-30 152.500 20,666,344 -45,900 5.24% 3,151,617,460
2018-10-31 2018-10-29 154.000 20,712,244 -43,750 5.25% 3,189,685,576
2018-10-30 2018-10-26 154.000 20,755,994 -34,200 5.26% 3,196,423,076
2018-10-29 2018-10-25 154.500 20,790,194 +80,000 5.27% 3,212,084,973
2018-10-26 2018-10-24 154.000 20,710,194 +2,900 5.25% 3,189,369,876
2018-10-23 2018-10-19 155.000 20,707,294 +20,000 5.25% 3,209,630,570
2018-10-22 2018-10-18 156.500 20,687,294 -50,000 5.24% 3,237,561,511
2018-10-16 2018-10-12 162.000 20,737,294 -6,000 5.26% 3,359,441,628
2018-10-15 2018-10-11 154.500 20,743,294 +59,200 5.26% 3,204,838,923
2018-10-12 2018-10-10 156.000 20,684,094 +34,100 5.24% 3,226,718,664
2018-10-10 2018-10-08 164.000 20,649,994 +6,200 5.23% 3,386,599,016
2018-10-09 2018-10-05 176.500 20,643,794 -6,400 5.23% 3,643,629,641
2018-10-08 2018-10-04 177.500 20,650,194 +400 5.23% 3,665,409,435
2018-10-05 2018-10-03 178.500 20,649,794 +16,950 5.23% 3,685,988,229
2018-10-04 2018-10-02 180.000 20,632,844 +45,200 5.23% 3,713,911,920
2018-10-03 2018-09-28 188.000 20,587,644 -23,250 5.22% 3,870,477,072
2018-10-02 2018-09-27 175.500 20,610,894 +90,500 5.22% 3,617,211,897
2018-09-28 2018-09-26 186.500 20,520,394 -526,850 5.20% 3,827,053,481
2018-09-27 2018-09-24 185.000 21,047,244 -230,000 5.33% 3,893,740,140
2018-09-26 2018-09-21 180.500 21,277,244 +32,600 5.39% 3,840,542,542
2018-09-24 2018-09-20 178.000 21,244,644 -50,800 5.38% 3,781,546,632
2018-09-19 2018-09-17 170.500 21,295,444 +16,400 5.40% 3,630,873,202
2018-09-18 2018-09-14 179.000 21,279,044 -86,000 5.39% 3,808,948,876
2018-09-17 2018-09-13 164.000 21,365,044 -41,150 5.41% 3,503,867,216
2018-09-07 2018-09-05 160.500 21,406,194 -50 5.43% 3,435,694,137
2018-09-06 2018-09-04 157.000 21,406,244 +3,589,047 5.43% 3,360,780,308
2018-09-04 2018-08-31 157.000 17,817,197 -96,800 4.52% 2,797,299,929
2018-08-28 2018-08-24 155.500 17,913,997 -4,200 4.54% 2,785,626,533
2018-08-23 2018-08-21 152.000 17,918,197 +15,109,824 4.54% 2,723,565,944
2018-08-22 2018-08-20 155.000 2,808,373 +1,000 0.71% 435,297,815
2018-08-16 2018-08-14 164.000 2,807,373 -10,000 0.71% 460,409,172
2018-08-13 2018-08-09 167.000 2,817,373 -20,000 0.71% 470,501,291
2018-08-09 2018-08-07 163.500 2,837,373 -40,200 0.72% 463,910,485
2018-08-07 2018-08-03 153.000 2,877,573 +141,800 0.73% 440,268,669
2018-08-06 2018-08-02 154.000 2,735,773 -39,600 0.69% 421,309,042
2018-08-03 2018-08-01 164.500 2,775,373 +6,450 0.70% 456,548,858
2018-08-02 2018-07-31 173.000 2,768,923 -3,450 0.70% 479,023,679
2018-07-31 2018-07-27 174.000 2,772,373 -40,100 0.70% 482,392,902
2018-07-26 2018-07-24 181.000 2,812,473 +10,300 0.71% 509,057,613
2018-07-25 2018-07-23 177.500 2,802,173 +47,700 0.71% 497,385,707
2018-07-24 2018-07-20 178.000 2,754,473 +94,750 0.70% 490,296,194
2018-07-23 2018-07-19 181.500 2,659,723 +56,800 0.67% 482,739,724
2018-07-20 2018-07-18 182.500 2,602,923 +8,450 0.66% 475,033,447
2018-07-19 2018-07-17 180.000 2,594,473 +41,600 0.66% 467,005,140
2018-07-18 2018-07-16 180.500 2,552,873 +41,000 0.65% 460,793,576
2018-07-17 2018-07-13 181.000 2,511,873 +12,400 0.64% 454,649,013
2018-07-12 2018-07-10 179.500 2,499,473 -5,900 0.63% 448,655,403
2018-07-06 2018-07-04 178.500 2,505,373 +1,794,523 0.63% 447,209,080
2018-07-04 2018-06-29 194.000 710,850 -22,500 0.18% 137,904,900
2018-07-03 2018-06-28 187.000 733,350 +250 0.19% 137,136,450
2018-06-29 2018-06-27 186.500 733,100 -10,250 0.19% 136,723,150
2018-06-28 2018-06-26 192.500 743,350 -9,750 0.19% 143,094,875
2018-06-27 2018-06-25 177.500 753,100 +4,650 0.19% 133,675,250
2018-06-25 2018-06-21 178.000 748,450 +800 0.19% 133,224,100
2018-06-14 2018-06-12 184.500 747,650 -20,000 0.19% 137,941,425
2018-06-12 2018-06-08 182.000 767,650 +20,000 0.19% 139,712,300
2018-06-11 2018-06-07 182.000 747,650 -6,000 0.19% 136,072,300
2018-06-01 2018-05-30 192.500 753,650 -20,000 0.19% 145,077,625
2018-05-30 2018-05-28 193.560 773,650 -1,500 0.20% 149,747,694
2018-05-29 2018-05-25 193.062 775,150 -5,221 0.20% 149,652,332
2018-05-21 2018-05-17 181.618 780,371 -91,040 0.20% 141,729,416
2018-05-18 2018-05-16 181.618 871,411 -11,154 0.22% 158,263,919
2018-05-16 2018-05-14 184.106 882,565 -3,015 0.22% 162,485,435
2018-05-14 2018-05-10 185.101 885,580 +3,165 0.22% 163,921,814
2018-05-07 2018-05-03 188.584 882,415 -7,335 0.22% 166,409,496
2018-05-03 2018-04-30 214.459 889,750 +33,964 0.22% 190,814,458
2018-05-02 2018-04-27 205.004 855,786 +1,005 0.22% 175,439,914
2018-04-30 2018-04-26 204.009 854,781 +4,924 0.22% 174,383,235
2018-04-26 2018-04-24 191.072 849,857 -39,592 0.21% 162,383,947
2018-04-24 2018-04-20 191.570 889,449 +1,407 0.22% 170,391,448
2018-04-23 2018-04-19 191.072 888,042 -1,859 0.22% 169,680,034
2018-04-20 2018-04-18 191.072 889,901 -10,048 0.22% 170,035,237
2018-04-19 2018-04-17 194.555 899,949 +402 0.23% 175,089,728
2018-04-18 2018-04-16 197.541 899,547 +3,165 0.23% 177,697,116
2018-04-13 2018-04-11 204.009 896,382 -4,020 0.23% 182,870,224
2018-04-10 2018-04-06 217.444 900,402 +2,010 0.23% 195,787,022
2018-04-09 2018-04-04 215.454 898,392 +854 0.23% 193,561,859
2018-04-06 2018-04-03 216.449 897,538 +1,357 0.23% 194,271,062
2018-04-04 2018-03-29 216.449 896,181 -7,034 0.23% 193,977,341
2018-04-03 2018-03-28 198.038 903,215 -24,318 0.23% 178,871,120
2018-03-29 2018-03-27 194.555 927,533 +3,015 0.23% 180,456,338
2018-03-28 2018-03-26 194.058 924,518 +1,105 0.23% 179,409,729
2018-03-27 2018-03-23 196.546 923,413 -8,340 0.23% 181,492,671
2018-03-23 2018-03-21 204.507 931,753 +1,507 0.23% 190,549,860
2018-03-22 2018-03-20 197.043 930,246 -1,708 0.23% 183,298,541
2018-03-20 2018-03-16 198.536 931,954 +29,945 0.24% 185,026,266
2018-03-15 2018-03-13 206.000 902,009 -7,738 0.23% 185,813,483
2018-03-14 2018-03-12 207.990 909,747 -52,503 0.23% 189,218,208
2018-03-13 2018-03-09 206.995 962,250 -26,780 0.24% 199,180,704
2018-03-12 2018-03-08 207.492 989,030 -56,071 0.25% 205,216,148
2018-03-09 2018-03-07 206.995 1,045,101 +603 0.26% 216,330,426
2018-03-08 2018-03-06 206.000 1,044,498 -854 0.26% 215,166,158
2018-03-07 2018-03-05 205.502 1,045,352 -56,272 0.26% 214,821,932
2018-03-06 2018-03-02 207.492 1,101,624 -1,005 0.28% 228,578,541
2018-03-05 2018-03-01 208.985 1,102,629 +3,517 0.28% 230,433,021
2018-03-02 2018-02-28 218.937 1,099,112 -28,588 0.28% 240,636,021
2018-03-01 2018-02-27 214.459 1,127,700 +9,848 0.28% 241,844,861
2018-02-28 2018-02-26 194.058 1,117,852 -2,814 0.28% 216,927,658
2018-02-27 2018-02-23 190.077 1,120,666 -804 0.28% 213,012,736
2018-02-26 2018-02-22 188.584 1,121,470 +1,005 0.28% 211,491,483
2018-02-23 2018-02-21 189.579 1,120,465 +2,010 0.28% 212,417,006
2018-02-21 2018-02-15 187.091 1,118,455 -654 0.28% 209,253,327
2018-02-20 2018-02-13 181.120 1,119,109 +133,998 0.28% 202,693,482
2018-02-14 2018-02-12 179.130 985,111 -1,005 0.25% 176,463,009
2018-02-09 2018-02-07 179.130 986,116 -402 0.25% 176,643,035
2018-02-07 2018-02-05 179.130 986,518 +2,010 0.25% 176,715,045
2018-02-06 2018-02-02 180.125 984,508 -1,608 0.25% 177,334,744
2018-02-05 2018-02-01 179.130 986,116 +7,989 0.25% 176,643,035
2018-02-01 2018-01-30 187.091 978,127 -17,233 0.25% 182,999,163
2018-01-31 2018-01-29 195.550 995,360 -32,307 0.25% 194,642,981
2018-01-30 2018-01-26 204.507 1,027,667 +4,020 0.26% 210,164,929
2018-01-29 2018-01-25 206.497 1,023,647 +135,555 0.26% 211,380,211
2018-01-26 2018-01-24 216.946 888,092 +35,270 0.22% 192,668,386
2018-01-25 2018-01-23 223.913 852,822 +68,079 0.22% 190,957,588
2018-01-24 2018-01-22 233.864 784,743 -1,306 0.20% 183,523,347
2018-01-23 2018-01-19 210.478 786,049 -14,118 0.20% 165,445,896
2018-01-22 2018-01-18 179.628 800,167 -40,194 0.20% 143,732,126
2018-01-19 2018-01-17 179.628 840,361 -6,030 0.21% 150,952,081
2018-01-18 2018-01-16 177.637 846,391 +3,216 0.21% 150,350,634
2018-01-17 2018-01-15 175.149 843,175 -1,256 0.21% 147,681,603
2018-01-15 2018-01-11 176.145 844,431 -6,029 0.21% 148,741,940
2018-01-10 2018-01-08 177.637 850,460 -1,005 0.21% 151,073,441
2018-01-08 2018-01-04 178.135 851,465 -2,412 0.21% 151,675,641
2018-01-05 2018-01-03 178.135 853,877 -58,884 0.22% 152,105,303
2018-01-04 2018-01-02 179.628 912,761 -5,025 0.23% 163,957,123
2018-01-03 2017-12-29 179.130 917,786 -2,311 0.23% 164,403,077
2018-01-02 2017-12-28 171.169 920,097 -109,177 0.23% 157,491,844
2017-12-29 2017-12-27 165.695 1,029,274 -50,545 0.26% 170,545,886
2017-12-28 2017-12-22 161.217 1,079,819 +3,718 0.27% 174,085,255
2017-12-22 2017-12-20 158.232 1,076,101 +603 0.27% 170,273,149
2017-12-20 2017-12-18 158.232 1,075,498 -60,291 0.27% 170,177,735
2017-12-18 2017-12-14 157.734 1,135,789 -4,020 0.29% 179,152,525
2017-12-14 2017-12-12 155.246 1,139,809 -4,019 0.29% 176,950,864
2017-12-12 2017-12-08 155.744 1,143,828 +20,097 0.29% 178,143,948
2017-12-11 2017-12-07 154.251 1,123,731 -10,450 0.28% 173,336,518
2017-12-08 2017-12-06 153.256 1,134,181 -6,281 0.29% 173,819,740
2017-12-07 2017-12-05 156.739 1,140,462 +105,309 0.29% 178,754,665
2017-12-06 2017-12-04 158.232 1,035,153 +164,746 0.26% 163,793,882
2017-12-05 2017-12-01 160.719 870,407 -803 0.22% 139,891,366
2017-12-04 2017-11-30 162.710 871,210 +6,179 0.22% 141,754,422
2017-12-01 2017-11-29 164.700 865,031 -14,118 0.22% 142,470,739
2017-11-28 2017-11-24 165.695 879,149 -565,181 0.22% 145,670,876
2017-11-27 2017-11-23 165.198 1,444,330 -622,459 0.36% 238,600,049
2017-11-24 2017-11-22 164.700 2,066,789 -305,426 0.52% 340,400,467
2017-11-23 2017-11-21 164.203 2,372,215 +704 0.60% 389,523,801
2017-11-22 2017-11-20 163.207 2,371,511 +13,314 0.60% 387,048,153
2017-11-21 2017-11-17 163.207 2,358,197 +151 0.59% 384,875,210
2017-11-17 2017-11-15 163.207 2,358,046 +603 0.59% 384,850,565
2017-11-16 2017-11-14 163.207 2,357,443 +3,014 0.59% 384,752,151
2017-11-15 2017-11-13 164.203 2,354,429 +3,015 0.59% 386,603,294
2017-11-08 2017-11-06 164.203 2,351,414 +1,496,683 0.59% 386,108,224
2017-11-07 2017-11-03 167.188 854,731 -201 0.22% 142,900,828
2017-11-06 2017-11-02 168.681 854,932 +20,097 0.22% 144,210,633
2017-11-03 2017-11-01 166.690 834,835 -201 0.21% 139,159,054
2017-11-01 2017-10-30 165.198 835,036 -804 0.21% 137,946,058
2017-10-31 2017-10-27 161.217 835,840 +7,889 0.21% 134,751,675
2017-10-30 2017-10-26 160.719 827,951 -1,005 0.21% 133,067,859
2017-10-20 2017-10-18 162.710 828,956 -101 0.21% 134,879,282
2017-10-13 2017-10-11 165.198 829,057 -20,097 0.21% 136,958,341
2017-10-11 2017-10-09 166.690 849,154 -2,010 0.21% 141,545,895
2017-10-09 2017-10-04 167.188 851,164 +12,059 0.21% 142,304,468
2017-10-04 2017-09-29 169.178 839,105 +50 0.21% 141,958,447
2017-10-03 2017-09-28 160.719 839,055 +1,457 0.21% 134,852,488
2017-09-29 2017-09-27 157.734 837,598 +6,029 0.21% 132,117,670
2017-09-27 2017-09-25 153.256 831,569 +251 0.21% 127,442,716
2017-09-22 2017-09-20 153.256 831,318 -108,775 0.21% 127,404,249
2017-09-21 2017-09-19 152.261 940,093 -11,586 0.24% 143,139,092
2017-09-19 2017-09-15 152.758 951,679 -5,829 0.24% 145,376,723
2017-09-15 2017-09-13 152.261 957,508 -46,223 0.24% 145,790,710
2017-09-14 2017-09-12 152.758 1,003,731 -78,379 0.25% 153,328,090
2017-09-12 2017-09-08 153.753 1,082,110 -8,662 0.27% 166,378,001
2017-09-11 2017-09-07 153.256 1,090,772 -30,145 0.28% 167,167,062
2017-09-06 2017-09-04 153.256 1,120,917 -118,573 0.28% 171,786,956
2017-09-05 2017-09-01 154.251 1,239,490 -91,643 0.31% 191,192,448
2017-09-04 2017-08-31 155.246 1,331,133 -20,097 0.34% 206,653,163
2017-08-15 2017-08-11 156.241 1,351,230 -2,211 0.34% 211,117,843
2017-08-08 2017-08-04 157.236 1,353,441 +4,220 0.34% 212,810,192
2017-07-31 2017-07-27 153.753 1,349,221 -70,360 0.34% 207,447,203
2017-07-28 2017-07-26 154.251 1,419,581 -80,388 0.36% 218,971,647
2017-07-27 2017-07-25 155.744 1,499,969 -50,243 0.38% 233,610,648
2017-07-26 2017-07-24 156.739 1,550,212 -49,439 0.39% 242,978,396
2017-07-25 2017-07-21 156.241 1,599,651 -50,243 0.40% 249,931,446
2017-07-24 2017-07-20 157.236 1,649,894 -50,243 0.42% 259,423,395
2017-07-21 2017-07-19 156.739 1,700,137 -50,242 0.43% 266,477,463
2017-07-20 2017-07-18 156.241 1,750,379 -150,829 0.44% 273,481,375
2017-07-19 2017-07-17 155.246 1,901,208 -126,110 0.48% 295,155,064
2017-07-18 2017-07-14 155.744 2,027,318 -50,243 0.51% 315,741,906
2017-07-17 2017-07-13 155.246 2,077,561 -40,194 0.52% 322,533,174
2017-07-14 2017-07-12 154.251 2,117,755 -50,243 0.53% 326,665,614
2017-07-13 2017-07-11 155.246 2,167,998 -44,213 0.55% 336,573,162
2017-07-12 2017-07-10 157.734 2,212,211 -50,243 0.56% 348,940,856
2017-07-11 2017-07-07 157.236 2,262,454 -50,243 0.57% 355,740,124
2017-07-10 2017-07-06 156.739 2,312,697 -136,861 0.58% 362,489,393
2017-07-04 2017-06-30 155.246 2,449,558 -98,979 0.62% 380,284,245
2017-06-27 2017-06-23 159.227 2,548,537 -804 0.64% 405,795,226
2017-06-16 2017-06-14 158.729 2,549,341 -20,097 0.64% 404,654,734
2017-06-15 2017-06-13 158.729 2,569,438 +17,334 0.65% 407,844,714
2017-06-14 2017-06-12 159.227 2,552,104 -64,914 0.64% 406,363,188
2017-06-12 2017-06-08 157.734 2,617,018 -40,646 0.66% 412,792,677
2017-06-06 2017-06-02 159.724 2,657,664 -104,154 0.67% 424,493,572
2017-06-05 2017-06-01 161.715 2,761,818 -100,485 0.70% 446,626,439
2017-06-02 2017-05-31 158.232 2,862,303 -227,650 0.72% 452,906,692
2017-06-01 2017-05-29 163.705 3,089,953 +42,254 0.78% 505,840,716
2017-05-31 2017-05-26 163.207 3,047,699 +301 0.77% 497,407,041
2017-05-29 2017-05-25 163.705 3,047,398 -4,019 0.77% 498,874,250
2017-05-26 2017-05-24 164.700 3,051,417 +301 0.77% 502,568,851
2017-05-23 2017-05-19 163.354 3,051,116 -25,948 0.77% 498,412,331
2017-05-22 2017-05-18 162.364 3,077,064 -537,108 0.77% 499,604,674
2017-05-19 2017-05-17 162.364 3,614,172 -8,686 0.91% 586,811,721
2017-05-18 2017-05-16 167.314 3,622,858 -252,317 0.91% 606,155,614
2017-05-17 2017-05-15 167.314 3,875,175 -72,170 0.97% 648,371,833
2017-05-16 2017-05-12 167.314 3,947,345 +411,101 0.99% 660,446,899
2017-05-15 2017-05-11 167.314 3,536,244 -4,041 0.89% 591,663,861
2017-05-12 2017-05-10 167.314 3,540,285 -202 0.89% 592,339,978
2017-05-11 2017-05-09 167.809 3,540,487 -9,393 0.89% 594,126,360
2017-05-10 2017-05-08 168.799 3,549,880 -16,162 0.89% 599,217,062
2017-05-09 2017-05-05 168.304 3,566,042 -36,160 0.89% 600,179,960
2017-05-08 2017-05-04 146.524 3,602,202 -1,111 0.90% 527,807,909
2017-04-27 2017-04-25 124.743 3,603,313 +71,462 0.90% 449,488,566
2017-04-26 2017-04-24 141.574 3,531,851 +27,929 0.89% 500,016,719
2017-04-25 2017-04-21 142.564 3,503,922 +84,240 0.88% 499,531,681
2017-04-24 2017-04-20 140.089 3,419,682 -39,292 0.86% 479,058,199
2017-04-21 2017-04-19 150.484 3,458,974 +303 0.87% 520,519,496
2017-04-20 2017-04-18 153.454 3,458,671 +4,041 0.87% 530,746,411
2017-04-19 2017-04-13 154.939 3,454,630 +8,888 0.87% 535,256,558
2017-04-18 2017-04-12 161.869 3,445,742 +1,212 0.86% 557,759,054
2017-04-13 2017-04-11 165.829 3,444,530 -151 0.86% 571,203,550
2017-04-11 2017-04-07 167.314 3,444,681 -152 0.86% 576,344,070
2017-04-07 2017-04-05 171.274 3,444,833 +10,202 0.86% 590,011,384
2017-04-06 2017-04-03 171.274 3,434,631 -83,836 0.86% 588,264,043
2017-04-05 2017-03-31 170.284 3,518,467 -193,985 0.88% 599,139,626
2017-04-03 2017-03-30 169.294 3,712,452 +8,384 0.93% 628,496,803
2017-03-31 2017-03-29 167.314 3,704,068 +16,413 0.93% 619,743,201
2017-03-30 2017-03-28 166.819 3,687,655 +10,303 0.93% 615,171,637
2017-03-29 2017-03-27 165.829 3,677,352 -4,444 0.92% 609,812,229
2017-03-28 2017-03-24 168.304 3,681,796 +3,585 0.92% 619,661,848
2017-03-27 2017-03-23 167.314 3,678,211 +607 0.92% 615,416,957
2017-03-24 2017-03-22 158.899 3,677,604 +15,706 0.92% 584,367,582
2017-03-23 2017-03-21 152.959 3,661,898 +4,040 0.92% 560,119,693
2017-03-22 2017-03-20 148.999 3,657,858 +304 0.92% 545,016,257
2017-03-21 2017-03-17 148.009 3,657,554 -10,909 0.92% 541,349,892
2017-03-20 2017-03-16 148.999 3,668,463 +7,373 0.92% 546,596,389
2017-03-17 2017-03-15 148.504 3,661,090 +1,010 0.92% 543,685,536
2017-03-16 2017-03-14 148.009 3,660,080 -2,020 0.92% 541,723,762
2017-03-15 2017-03-13 148.504 3,662,100 +200,601 0.92% 543,835,525
2017-03-14 2017-03-10 148.009 3,461,499 +12,727 0.87% 512,332,042
2017-03-13 2017-03-09 147.514 3,448,772 +4,394 0.87% 508,741,150
2017-03-10 2017-03-08 147.514 3,444,378 +12,727 0.86% 508,092,975
2017-03-08 2017-03-06 148.009 3,431,651 -39,949 0.86% 507,914,278
2017-03-07 2017-03-03 148.009 3,471,600 +1,011 0.87% 513,827,078
2017-03-03 2017-03-01 146.524 3,470,589 +606 0.87% 508,523,487
2017-03-02 2017-02-28 148.999 3,469,983 -19,798 0.87% 517,023,118
2017-03-01 2017-02-27 148.504 3,489,781 +303 0.88% 518,245,510
2017-02-28 2017-02-24 148.999 3,489,478 -61,615 0.88% 519,927,848
2017-02-24 2017-02-22 149.989 3,551,093 -53,180 0.89% 532,624,077
2017-02-23 2017-02-21 148.504 3,604,273 -6,060 0.90% 535,247,999
2017-02-21 2017-02-17 149.494 3,610,333 -29,697 0.91% 539,722,252
2017-02-20 2017-02-16 148.504 3,640,030 +1,768 0.91% 540,558,047
2017-02-17 2017-02-15 148.504 3,638,262 +2,020 0.91% 540,295,493
2017-02-16 2017-02-14 148.504 3,636,242 +59,292 0.91% 539,995,515
2017-02-15 2017-02-13 148.504 3,576,950 +3,737 0.90% 531,190,432
2017-02-14 2017-02-10 150.979 3,573,213 -120,957 0.90% 539,479,398
2017-02-13 2017-02-09 164.839 3,694,170 -20,201 0.93% 608,943,824
2017-02-10 2017-02-08 164.344 3,714,371 -40,403 0.93% 610,435,080
2017-02-09 2017-02-07 165.829 3,754,774 -48,484 0.94% 622,651,055
2017-02-08 2017-02-06 165.334 3,803,258 -12,323 0.95% 628,808,457
2017-02-07 2017-02-03 165.334 3,815,581 -5,050 0.96% 630,845,869
2017-02-06 2017-02-02 165.334 3,820,631 -6,010 0.96% 631,680,807
2017-02-03 2017-02-01 164.344 3,826,641 +43,686 0.96% 628,885,995
2017-02-02 2017-01-27 162.364 3,782,955 +8,787 0.95% 614,216,018
2017-02-01 2017-01-25 164.839 3,774,168 -39,999 0.95% 622,130,626
2017-01-26 2017-01-24 168.304 3,814,167 -151,915 0.96% 641,940,448
2017-01-25 2017-01-23 167.809 3,966,082 -210,853 1.00% 665,545,125
2017-01-24 2017-01-20 169.294 4,176,935 -113,735 1.05% 707,131,107
2017-01-23 2017-01-19 169.294 4,290,670 -94,644 1.08% 726,385,789
2017-01-20 2017-01-18 169.294 4,385,314 -34,545 1.10% 742,408,475
2017-01-19 2017-01-17 172.759 4,419,859 -68,887 1.11% 763,571,942
2017-01-17 2017-01-13 170.779 4,488,746 -43,584 1.13% 766,584,874
2017-01-16 2017-01-12 170.284 4,532,330 -25,505 1.14% 771,784,559
2017-01-13 2017-01-11 170.284 4,557,835 -67,675 1.14% 776,127,660
2017-01-12 2017-01-10 168.799 4,625,510 -36,767 1.16% 780,782,593
2017-01-10 2017-01-06 170.284 4,662,277 -757 1.17% 793,912,491
2017-01-09 2017-01-05 173.254 4,663,034 -2,020 1.17% 807,890,955
2017-01-04 2016-12-30 179.195 4,665,054 -25,303 1.17% 835,952,046
2017-01-03 2016-12-29 170.779 4,690,357 -22,221 1.18% 801,015,858
2016-12-30 2016-12-28 171.274 4,712,578 -3,435 1.18% 807,143,530
2016-12-28 2016-12-22 169.789 4,716,013 +3,031 1.18% 800,728,402
2016-12-23 2016-12-21 170.284 4,712,982 +1,060 1.18% 802,546,755
2016-12-22 2016-12-20 171.769 4,711,922 -393,879 1.18% 809,363,634
2016-12-21 2016-12-19 172.759 5,105,801 -34,039 1.28% 882,074,832
2016-12-20 2016-12-16 174.739 5,139,840 -184,440 1.29% 898,132,526
2016-12-19 2016-12-15 175.729 5,324,280 -21,111 1.34% 935,632,630
2016-12-16 2016-12-14 174.739 5,345,391 -4,747 1.34% 934,050,383
2016-12-15 2016-12-13 167.314 5,350,138 -18,384 1.34% 895,154,098
2016-12-14 2016-12-12 149.989 5,368,522 -5,302 1.35% 805,218,019
2016-12-13 2016-12-09 134.148 5,373,824 -35,757 1.35% 720,889,747
2016-12-12 2016-12-08 157.909 5,409,581 -23,838 1.36% 854,221,367
2016-12-09 2016-12-07 167.809 5,433,419 -19,696 1.37% 911,777,802
2016-12-08 2016-12-06 172.759 5,453,115 +12,727 1.38% 942,076,570
2016-12-07 2016-12-05 174.244 5,440,388 +6,868 1.38% 947,957,042
2016-12-06 2016-12-02 178.204 5,433,520 -31,363 1.38% 968,277,611
2016-12-05 2016-12-01 181.175 5,464,883 -84,392 1.39% 990,097,749
2016-12-02 2016-11-30 204.440 5,549,275 -7,676 1.41% 1,134,494,562
2016-12-01 2016-11-29 211.370 5,556,951 -74,746 1.41% 1,174,574,483
2016-11-30 2016-11-28 207.410 5,631,697 +2,496,705 1.43% 1,168,071,488
2016-11-28 2016-11-24 199.490 3,134,992 -13,080 0.93% 625,399,605
2016-11-25 2016-11-23 204.440 3,148,072 +1,010 0.93% 643,592,283
2016-11-24 2016-11-22 210.380 3,147,062 -4,596 0.93% 662,079,816
2016-11-23 2016-11-21 221.271 3,151,658 +454 0.94% 697,369,143
2016-11-21 2016-11-17 217.805 3,151,204 +859 0.94% 686,349,490
2016-11-18 2016-11-16 217.310 3,150,345 -109,189 0.94% 684,602,935
2016-11-17 2016-11-15 215.825 3,259,534 -10,859 0.97% 703,490,317
2016-11-16 2016-11-14 215.825 3,270,393 -65,452 0.97% 705,833,966
2016-11-14 2016-11-10 216.320 3,335,845 -2,829 0.99% 721,611,456
2016-11-02 2016-10-31 214.340 3,338,674 -252 0.99% 715,612,686
2016-11-01 2016-10-28 212.855 3,338,926 -606 0.99% 710,708,270
2016-10-24 2016-10-19 211.865 3,339,532 -7,071 1.01% 707,531,040
2016-10-20 2016-10-18 211.865 3,346,603 -20,201 1.01% 709,029,140
2016-10-14 2016-10-12 212.855 3,366,804 +6,868 1.02% 716,642,251
2016-10-13 2016-10-11 216.320 3,359,936 -12,373 1.01% 726,822,832
2016-10-12 2016-10-07 221.766 3,372,309 +404 1.02% 747,862,049
2016-10-06 2016-10-04 228.201 3,371,905 +202 1.02% 769,471,210
2016-10-04 2016-09-30 222.756 3,371,703 -808 1.02% 751,065,729
2016-10-03 2016-09-29 220.281 3,372,511 -4,040 1.02% 742,898,541
2016-09-29 2016-09-27 221.766 3,376,551 -3,233 1.02% 748,802,779
2016-09-27 2016-09-23 224.241 3,379,784 -3,232 1.05% 757,884,922
2016-09-26 2016-09-22 225.231 3,383,016 -4,040 1.05% 761,958,938
2016-09-23 2016-09-21 224.241 3,387,056 -404 1.06% 759,515,600
2016-09-22 2016-09-20 223.746 3,387,460 -130,250 1.06% 757,929,359
2016-09-21 2016-09-19 225.726 3,517,710 -39,089 1.10% 794,037,467
2016-09-13 2016-09-09 216.815 3,556,799 -105,553 1.11% 771,168,982
2016-09-12 2016-09-08 220.281 3,662,352 -5,758 1.14% 806,744,873
2016-09-09 2016-09-07 218.796 3,668,110 -105,502 1.14% 802,565,968
2016-09-08 2016-09-06 216.320 3,773,612 +5,050 1.18% 816,309,406
2016-09-07 2016-09-05 213.845 3,768,562 -11,111 1.17% 805,889,562
2016-09-06 2016-09-02 210.875 3,779,673 -7,525 1.19% 797,039,687
2016-09-05 2016-09-01 209.885 3,787,198 +95,856 1.19% 794,877,104
2016-09-02 2016-08-31 195.530 3,691,342 +25,252 1.16% 721,767,794
2016-09-01 2016-08-30 194.540 3,666,090 -1,010 1.15% 713,200,752
2016-08-31 2016-08-29 188.105 3,667,100 +30,303 1.15% 689,798,855
2016-08-30 2016-08-26 184.145 3,636,797 +2,575 1.14% 669,696,639
2016-08-29 2016-08-25 179.690 3,634,222 +606 1.14% 653,031,601
2016-08-26 2016-08-24 176.224 3,633,616 +202,015 1.14% 640,331,913
2016-08-25 2016-08-23 176.719 3,431,601 +790,385 1.08% 606,430,620
2016-08-19 2016-08-17 173.254 2,641,216 +6,060 0.83% 457,602,178
2016-08-18 2016-08-16 173.749 2,635,156 +2,828 0.83% 457,856,692
2016-08-17 2016-08-15 173.254 2,632,328 -32,120 0.83% 456,062,294
2016-08-16 2016-08-12 169.294 2,664,448 -1,818 0.84% 451,075,744
2016-08-15 2016-08-11 165.829 2,666,266 -2,525 0.84% 442,144,677
2016-08-09 2016-08-05 165.334 2,668,791 +19,595 0.84% 441,242,311
2016-08-04 2016-08-01 165.334 2,649,196 -26,969 0.83% 438,002,588
2016-08-03 2016-07-29 166.324 2,676,165 +101 0.84% 445,110,955
2016-08-01 2016-07-28 168.304 2,676,064 -17,171 0.84% 450,392,896
2016-07-26 2016-07-22 168.304 2,693,235 +3,030 0.85% 453,282,848
2016-07-25 2016-07-21 168.799 2,690,205 +606 0.85% 454,104,572
2016-07-22 2016-07-20 165.829 2,689,599 +202 0.84% 446,013,969
2016-07-21 2016-07-19 164.839 2,689,397 +6,060 0.84% 443,317,902
2016-07-20 2016-07-18 166.819 2,683,337 +2,021 0.84% 447,632,117
2016-07-18 2016-07-14 165.334 2,681,316 +2,020 0.84% 443,313,121
2016-07-15 2016-07-13 161.869 2,679,296 -23,434 0.84% 433,695,152
2016-07-14 2016-07-12 164.344 2,702,730 -31,969 0.85% 444,177,817
2016-07-12 2016-07-08 166.324 2,734,699 +3,030 0.86% 454,846,575
2016-07-11 2016-07-07 168.304 2,731,669 -40,403 0.86% 459,751,453
2016-07-08 2016-07-06 167.314 2,772,072 +1,212 0.87% 463,807,029
2016-07-06 2016-07-04 171.769 2,770,860 +20,252 0.87% 475,948,736
2016-07-04 2016-06-29 168.799 2,750,608 -858 0.86% 464,300,552
2016-06-29 2016-06-27 167.314 2,751,466 +1,010 0.86% 460,359,352
2016-06-28 2016-06-24 166.819 2,750,456 +20,100 0.86% 458,828,855
2016-06-27 2016-06-23 170.284 2,730,356 +8,384 0.86% 464,936,711
2016-06-24 2016-06-22 170.284 2,721,972 -7,879 0.86% 463,509,047
2016-06-22 2016-06-20 165.829 2,729,851 -67,018 0.86% 452,688,925
2016-06-21 2016-06-17 161.869 2,796,869 -105,048 0.89% 452,726,585
2016-06-20 2016-06-16 156.424 2,901,917 -102,018 0.92% 453,929,271
2016-06-17 2016-06-15 156.424 3,003,935 -107,724 0.95% 469,887,328
2016-06-16 2016-06-14 148.999 3,111,659 -111,007 0.98% 463,633,291
2016-06-08 2016-06-06 145.534 3,222,666 -404 1.02% 469,006,376
2016-06-07 2016-06-03 143.554 3,223,070 -1,011 1.02% 462,683,333
2016-06-06 2016-06-02 144.049 3,224,081 -96,209 1.02% 464,424,426
2016-06-03 2016-06-01 145.039 3,320,290 -35,302 1.05% 481,570,369
2016-06-02 2016-05-31 143.554 3,355,592 -298,629 1.06% 481,707,344
2016-06-01 2016-05-30 148.999 3,654,221 -171,107 1.16% 544,474,349
2016-05-31 2016-05-27 148.009 3,825,328 -107,775 1.21% 566,181,907
2016-05-30 2016-05-26 145.534 3,933,103 -254,337 1.24% 572,398,873
2016-05-27 2016-05-25 141.574 4,187,440 -4,091 1.33% 592,830,788
2016-05-25 2016-05-23 133.064 4,191,531 -2,929 1.33% 557,743,121
2016-05-24 2016-05-20 131.586 4,194,460 -18,061 1.33% 551,931,390
2016-05-23 2016-05-19 131.093 4,212,521 -62,801 1.33% 552,231,902
2016-05-20 2016-05-18 130.600 4,275,322 +406 1.35% 558,357,662
2016-05-19 2016-05-17 133.064 4,274,916 -8,472 1.35% 568,838,688
2016-05-18 2016-05-16 132.571 4,283,388 -17,450 1.35% 567,855,023
2016-05-17 2016-05-13 129.122 4,300,838 -1,014 1.36% 555,331,299
2016-05-16 2016-05-12 130.600 4,301,852 -65,134 1.36% 561,822,483
2016-05-13 2016-05-11 128.629 4,366,986 +355 1.38% 561,720,253
2016-05-12 2016-05-10 127.643 4,366,631 -1,826 1.38% 557,370,570
2016-05-11 2016-05-09 125.179 4,368,457 -122,152 1.38% 546,839,098
2016-05-09 2016-05-05 117.787 4,490,609 -4,870 1.42% 528,933,312
2016-05-06 2016-05-04 118.279 4,495,479 -5,072 1.42% 531,722,443
2016-05-05 2016-05-03 121.236 4,500,551 -4,464 1.42% 545,630,415
2016-05-04 2016-04-29 122.222 4,505,015 +507 1.42% 550,612,033
2016-05-03 2016-04-28 122.222 4,504,508 -6,798 1.42% 550,550,067
2016-04-29 2016-04-27 119.265 4,511,306 -2,536 1.42% 538,041,071
2016-04-28 2016-04-26 115.815 4,513,842 +710 1.42% 522,771,607
2016-04-27 2016-04-25 113.844 4,513,132 -304 1.42% 513,792,537
2016-04-26 2016-04-22 111.380 4,513,436 -2,029 1.42% 502,705,346
2016-04-25 2016-04-21 111.380 4,515,465 +2,384 1.42% 502,931,336
2016-04-22 2016-04-20 109.901 4,513,081 +3,399 1.42% 495,993,251
2016-04-21 2016-04-19 110.394 4,509,682 -12,327 1.42% 497,842,207
2016-04-20 2016-04-18 108.423 4,522,009 +4,058 1.43% 490,288,695
2016-04-18 2016-04-14 107.437 4,517,951 -8,624 1.42% 485,395,545
2016-04-15 2016-04-13 106.451 4,526,575 -47,632 1.43% 481,860,412
2016-04-14 2016-04-12 102.509 4,574,207 -2,435 1.44% 468,896,429
2016-04-13 2016-04-11 100.537 4,576,642 -1,015 1.44% 460,123,999
2016-04-12 2016-04-08 96.595 4,577,657 -71 1.44% 442,177,964
2016-04-08 2016-04-06 97.088 4,577,728 +51 1.44% 444,440,867
2016-04-07 2016-04-05 96.595 4,577,677 -25,516 1.44% 442,179,896
2016-04-05 2016-03-31 96.102 4,603,193 +16,233 1.45% 442,376,015
2016-04-01 2016-03-30 97.580 4,586,960 +24,552 1.45% 447,597,775
2016-03-31 2016-03-29 95.609 4,562,408 -5,175 1.44% 436,208,000
2016-03-29 2016-03-23 94.131 4,567,583 -1,826 1.44% 429,949,642
2016-03-24 2016-03-22 92.652 4,569,409 +16,233 1.44% 423,365,689
2016-03-23 2016-03-21 88.710 4,553,176 +2,232 1.43% 403,910,106
2016-03-22 2016-03-18 88.217 4,550,944 +5,225 1.43% 401,469,261
2016-03-21 2016-03-17 93.638 4,545,719 +2,486 1.43% 425,651,299
2016-03-18 2016-03-16 96.102 4,543,233 -203 1.43% 436,613,739
2016-03-17 2016-03-15 97.088 4,543,436 -3,551 1.43% 441,111,538
2016-03-16 2016-03-14 97.580 4,546,987 -76,903 1.43% 443,697,191
2016-03-15 2016-03-11 98.073 4,623,890 -2,029 1.46% 453,480,218
2016-03-14 2016-03-10 99.552 4,625,919 +3,855 1.46% 460,518,594
2016-03-11 2016-03-09 98.073 4,622,064 -32,567 1.46% 453,301,136
2016-03-10 2016-03-08 100.045 4,654,631 -1,420 1.47% 465,670,870
2016-03-09 2016-03-07 101.523 4,656,051 -2,181 1.47% 472,696,869
2016-03-08 2016-03-04 103.494 4,658,232 +5,428 1.47% 482,101,170
2016-03-07 2016-03-03 104.973 4,652,804 +2,434 1.47% 488,418,536
2016-03-04 2016-03-02 104.480 4,650,370 -30,436 1.47% 485,871,187
2016-03-03 2016-03-01 102.016 4,680,806 -34,495 1.48% 477,516,919
2016-03-02 2016-02-29 98.073 4,715,301 -9,841 1.49% 462,445,197
2016-03-01 2016-02-26 98.073 4,725,142 -3,601 1.49% 463,410,337
2016-02-29 2016-02-25 96.595 4,728,743 +2,485 1.49% 456,772,089
2016-02-25 2016-02-23 96.595 4,726,258 +1,167 1.49% 456,532,051
2016-02-24 2016-02-22 97.088 4,725,091 +3,348 1.49% 458,747,995
2016-02-22 2016-02-18 94.623 4,721,743 +2,029 1.49% 446,787,846
2016-02-18 2016-02-16 93.638 4,719,714 -811 1.49% 441,943,814
2016-02-17 2016-02-15 93.145 4,720,525 +2,891 1.49% 439,693,335
2016-02-15 2016-02-11 91.174 4,717,634 +1,826 1.49% 430,124,073
2016-02-12 2016-02-05 91.667 4,715,808 +5,377 1.49% 432,281,685
2016-02-05 2016-02-03 88.710 4,710,431 -1,522 1.48% 417,860,123
2016-02-03 2016-02-01 89.695 4,711,953 -1,420 1.48% 422,639,529
2016-02-02 2016-01-29 89.695 4,713,373 +3,602 1.49% 422,766,897
2016-02-01 2016-01-28 88.217 4,709,771 -863 1.48% 415,480,455
2016-01-29 2016-01-27 87.724 4,710,634 -8,116 1.48% 413,235,041
2016-01-25 2016-01-21 86.738 4,718,750 -2,029 1.49% 409,295,918
2016-01-15 2016-01-13 88.710 4,720,779 -203 1.49% 418,778,089
2016-01-14 2016-01-12 87.724 4,720,982 +4,464 1.49% 414,142,807
2016-01-13 2016-01-11 86.738 4,716,518 -51 1.49% 409,102,318
2016-01-11 2016-01-07 88.217 4,716,569 -5,072 1.49% 416,080,152
2016-01-08 2016-01-06 91.667 4,721,641 +10,145 1.49% 432,816,375
2016-01-07 2016-01-05 89.695 4,711,496 +2,232 1.48% 422,598,539
2016-01-06 2016-01-04 88.710 4,709,264 -9,131 1.48% 417,756,599
2016-01-05 2015-12-31 93.638 4,718,395 -14,204 1.49% 441,820,306
2016-01-04 2015-12-29 96.102 4,732,599 -4,058 1.49% 454,812,189
2015-12-29 2015-12-24 95.609 4,736,657 +3,095 1.49% 452,867,801
2015-12-23 2015-12-21 101.030 4,733,562 -3,856 1.54% 478,233,183
2015-12-22 2015-12-18 102.016 4,737,418 -2,029 1.54% 483,292,246
2015-12-17 2015-12-15 98.073 4,739,447 -50,727 1.54% 464,813,276
2015-12-16 2015-12-14 94.131 4,790,174 -406 1.55% 450,902,281
2015-12-15 2015-12-11 94.131 4,790,580 -13,646 1.55% 450,940,498
2015-12-14 2015-12-10 93.145 4,804,226 -3,043 1.56% 447,489,665
2015-12-11 2015-12-09 93.638 4,807,269 +10,145 1.56% 450,142,275
2015-12-09 2015-12-07 95.116 4,797,124 -10,196 1.56% 456,284,830
2015-12-07 2015-12-03 95.116 4,807,320 -1,092,596 1.56% 457,254,636
2015-12-04 2015-12-02 92.652 5,899,916 -812 1.91% 546,640,058
2015-12-03 2015-12-01 91.174 5,900,728 -22,472 1.91% 537,991,111
2015-12-02 2015-11-30 86.738 5,923,200 +26,378 1.92% 513,767,752
2015-12-01 2015-11-27 85.260 5,896,822 +10,146 1.91% 502,761,366
2015-11-30 2015-11-26 86.245 5,886,676 -16,233 1.91% 507,698,591
2015-11-27 2015-11-25 82.796 5,902,909 +10,145 1.92% 488,734,668
2015-11-26 2015-11-24 83.288 5,892,764 -37,132 1.91% 490,798,842
2015-11-25 2015-11-23 82.796 5,929,896 -159,335 1.92% 490,969,071
2015-11-24 2015-11-20 83.288 6,089,231 -85,881 1.98% 507,162,262
2015-11-23 2015-11-19 83.781 6,175,112 -56,460 2.00% 517,358,438
2015-11-20 2015-11-18 83.288 6,231,572 -24,349 2.15% 519,017,615
2015-11-19 2015-11-17 83.781 6,255,921 +203 2.16% 524,128,715
2015-11-18 2015-11-16 82.796 6,255,718 -14,204 2.16% 517,945,687
2015-11-17 2015-11-13 83.288 6,269,922 -16,232 2.17% 522,211,725
2015-11-16 2015-11-12 84.767 6,286,154 +12,377 2.17% 532,857,692
2015-11-13 2015-11-11 83.288 6,273,777 +6,087 2.17% 522,532,802
2015-11-12 2015-11-10 83.288 6,267,690 -4,058 2.17% 522,025,826
2015-11-11 2015-11-09 83.288 6,271,748 -13,544 2.17% 522,363,810
2015-11-10 2015-11-06 82.796 6,285,292 -5,935 2.17% 520,394,283
2015-11-09 2015-11-05 83.288 6,291,227 -16,740 2.18% 523,986,185
2015-11-06 2015-11-04 78.853 6,307,967 -36,524 2.18% 497,401,593
2015-11-05 2015-11-03 76.389 6,344,491 -116,368 2.19% 484,647,816
2015-11-04 2015-11-02 72.939 6,460,859 -44,640 2.23% 471,248,255
2015-11-03 2015-10-30 73.432 6,505,499 -99,426 2.25% 477,710,359
2015-11-02 2015-10-29 72.939 6,604,925 -73,961 2.28% 481,756,277
2015-10-30 2015-10-28 70.968 6,678,886 -42,611 2.31% 473,984,674
2015-10-29 2015-10-27 71.460 6,721,497 -26,378 2.32% 480,321,235
2015-10-28 2015-10-26 71.953 6,747,875 -26,378 2.33% 485,531,779
2015-10-27 2015-10-23 71.460 6,774,253 -100,237 2.34% 484,091,203
2015-10-26 2015-10-22 71.460 6,874,490 -50,728 2.38% 491,254,185
2015-10-23 2015-10-20 71.460 6,925,218 -27,037 2.39% 494,879,231
2015-10-22 2015-10-19 71.460 6,952,255 -47,075 2.40% 496,811,307
2015-10-20 2015-10-16 71.460 6,999,330 -75,736 2.42% 500,175,308
2015-10-19 2015-10-15 70.475 7,075,066 -60,569 2.45% 498,613,817
2015-10-16 2015-10-14 68.503 7,135,635 +13,139 2.47% 488,815,764
2015-10-15 2015-10-13 68.503 7,122,496 -39,314 2.46% 487,915,697
2015-10-14 2015-10-12 68.011 7,161,810 +10,146 2.48% 487,079,283
2015-10-13 2015-10-09 68.996 7,151,664 -35,053 2.47% 493,438,366
2015-10-12 2015-10-08 68.996 7,186,717 -2,435 2.49% 495,856,894
2015-10-08 2015-10-06 69.489 7,189,152 -10,551 2.49% 499,567,935
2015-10-07 2015-10-05 70.475 7,199,703 -20,291 2.49% 507,397,584
2015-10-06 2015-10-02 69.489 7,219,994 -30,437 2.50% 501,711,118
2015-10-05 2015-09-30 68.503 7,250,431 -21,762 2.51% 496,679,689
2015-09-30 2015-09-25 67.025 7,272,193 -64,931 2.51% 487,418,581
2015-09-29 2015-09-24 67.025 7,337,124 -12,174 2.54% 491,770,580
2015-09-25 2015-09-23 66.532 7,349,298 -4,058 2.54% 488,964,582
2015-09-24 2015-09-22 67.025 7,353,356 +33,683 2.54% 492,858,529
2015-09-23 2015-09-21 61.604 7,319,673 -4,059 2.53% 450,919,969
2015-09-22 2015-09-18 61.111 7,323,732 -9,131 2.53% 447,560,659
2015-09-18 2015-09-16 60.618 7,332,863 -558 2.54% 444,504,804
2015-09-17 2015-09-15 59.633 7,333,421 -1,128,359 2.54% 437,310,358
2015-09-16 2015-09-14 60.618 8,461,780 -5,072 2.93% 512,937,697
2015-09-15 2015-09-11 59.140 8,466,852 -9,689 2.93% 500,726,978
2015-09-14 2015-09-10 57.661 8,476,541 -1,015 2.93% 488,767,483
2015-09-10 2015-09-08 54.704 8,477,556 -20,291 2.93% 463,758,008
2015-09-09 2015-09-07 53.719 8,497,847 +19,327 2.94% 456,492,011
2015-09-01 2015-08-28 57.168 8,478,520 +761 2.93% 484,703,119
2015-08-31 2015-08-27 58.154 8,477,759 +203 2.93% 493,015,814
2015-08-27 2015-08-25 58.154 8,477,556 +406 2.93% 493,004,009
2015-08-26 2015-08-24 58.647 8,477,150 -18,516 2.93% 497,158,198
2015-08-25 2015-08-21 59.140 8,495,666 -1,014 2.94% 502,431,029
2015-08-21 2015-08-19 61.604 8,496,680 +5,123 2.94% 523,428,121
2015-08-20 2015-08-18 62.097 8,491,557 -6,188 2.94% 527,297,425
2015-08-19 2015-08-17 61.111 8,497,745 -6,088 2.94% 519,305,779
2015-08-18 2015-08-14 60.618 8,503,833 -8,116 2.94% 515,486,873
2015-08-17 2015-08-13 60.125 8,511,949 +5,073 2.94% 511,783,900
2015-08-14 2015-08-12 58.647 8,506,876 +2,029 2.94% 498,901,535
2015-08-13 2015-08-11 60.618 8,504,847 +913 2.94% 515,548,340
2015-08-12 2015-08-10 60.618 8,503,934 +457,916 2.94% 515,492,996
2015-08-11 2015-08-07 60.125 8,046,018 +18,363 2.78% 483,769,637
2015-08-10 2015-08-06 61.604 8,027,655 -4,058 2.78% 494,534,380
2015-08-07 2015-08-05 62.590 8,031,713 -6,645 2.78% 502,700,918
2015-08-06 2015-08-04 61.111 8,038,358 -1,674 2.78% 491,232,176
2015-08-05 2015-08-03 62.097 8,040,032 +27,798 2.78% 499,259,225
2015-08-03 2015-07-30 63.575 8,012,234 -27,595 2.77% 509,379,087
2015-07-31 2015-07-29 62.590 8,039,829 -68,990 2.78% 503,208,895
2015-07-30 2015-07-28 61.111 8,108,819 -3,297 2.80% 495,538,119
2015-07-29 2015-07-27 60.618 8,112,116 -609 2.81% 491,741,702
2015-07-28 2015-07-24 65.054 8,112,725 -16,435 2.81% 527,762,420
2015-07-27 2015-07-23 65.546 8,129,160 -58,388 2.81% 532,837,876
2015-07-24 2015-07-22 61.604 8,187,548 -12,377 2.83% 504,384,403
2015-07-22 2015-07-20 60.125 8,199,925 -2,029 2.84% 493,023,349
2015-07-21 2015-07-17 61.111 8,201,954 -4,058 2.84% 501,229,693
2015-07-20 2015-07-16 61.604 8,206,012 -104,600 2.84% 505,521,856
2015-07-17 2015-07-15 62.097 8,310,612 -68,989 2.87% 516,061,343
2015-07-16 2015-07-14 63.575 8,379,601 -79,135 2.90% 532,734,505
2015-07-15 2015-07-13 63.082 8,458,736 -3,855 2.93% 533,596,800
2015-07-14 2015-07-10 62.590 8,462,591 -23,741 2.93% 529,669,358
2015-07-13 2015-07-09 55.690 8,486,332 -163,342 2.93% 472,602,743
2015-07-10 2015-07-08 46.819 8,649,674 -111,854 2.99% 404,968,386
2015-07-09 2015-07-07 46.819 8,761,528 -57,727 3.03% 410,205,269
2015-07-07 2015-07-03 71.953 8,819,255 -7,812 3.05% 634,574,377
2015-07-06 2015-07-02 72.939 8,827,067 -22,320 3.05% 643,836,976
2015-07-03 2015-06-30 73.925 8,849,387 +2,029 3.06% 654,187,472
2015-06-30 2015-06-26 73.925 8,847,358 -28,560 3.06% 654,037,479
2015-06-29 2015-06-25 74.910 8,875,918 +38,350 3.07% 664,897,417
2015-06-26 2015-06-24 74.910 8,837,568 -39,567 3.21% 662,024,608
2015-06-25 2015-06-23 71.953 8,877,135 -53,163 3.22% 638,739,033
2015-06-23 2015-06-19 65.546 8,930,298 -73,453 3.24% 585,349,657
2015-06-22 2015-06-18 64.068 9,003,751 -60,873 3.27% 576,852,268
2015-06-19 2015-06-17 63.082 9,064,624 -8,217 3.29% 571,817,629
2015-06-18 2015-06-16 61.604 9,072,841 -5,834 3.30% 558,921,852
2015-06-17 2015-06-15 61.604 9,078,675 -7,051 3.30% 559,281,249
2015-06-16 2015-06-12 62.097 9,085,726 -127,123 3.30% 564,193,342
2015-06-15 2015-06-11 63.082 9,212,849 -54,532 3.35% 581,168,007
2015-06-12 2015-06-10 65.546 9,267,381 -28,914 3.37% 607,444,264
2015-06-11 2015-06-09 66.039 9,296,295 -13,139 3.38% 613,920,975
2015-06-10 2015-06-08 66.532 9,309,434 -60,112 3.38% 619,376,640
2015-06-09 2015-06-05 66.039 9,369,546 -70,866 3.40% 618,758,421
2015-06-08 2015-06-04 65.054 9,440,412 +324,452 3.43% 614,133,313
2015-06-05 2015-06-03 66.039 9,115,960 -103,534 3.31% 602,011,774
2015-06-04 2015-06-02 66.532 9,219,494 +31,502 3.35% 613,392,739
2015-06-03 2015-06-01 65.546 9,187,992 +15,218 3.34% 602,240,594
2015-06-02 2015-05-29 60.618 9,172,774 -67,620 3.33% 556,036,859
2015-06-01 2015-05-28 57.661 9,240,394 -27,646 3.36% 532,812,159
2015-05-29 2015-05-27 57.168 9,268,040 -5,225 3.37% 529,838,686
2015-05-28 2015-05-26 52.240 9,273,265 +8,928 3.37% 484,435,891
2015-05-27 2015-05-22 47.312 9,264,337 -1,116 3.36% 438,311,993
2015-05-21 2015-05-19 42.383 9,265,453 -11,160 3.36% 392,701,794
2015-05-20 2015-05-18 42.876 9,276,613 -40,582 3.37% 397,746,593
2015-05-19 2015-05-15 42.383 9,317,195 -47,481 3.38% 394,894,798
2015-05-18 2015-05-14 40.905 9,364,676 -45,908 3.40% 383,061,606
2015-05-14 2015-05-12 38.441 9,410,584 +203 3.42% 361,750,345
2015-05-12 2015-05-08 34.498 9,410,381 +1,775 3.42% 324,640,743
2015-05-11 2015-05-07 34.005 9,408,606 -1,420 3.42% 319,942,658
2015-05-07 2015-05-05 34.005 9,410,026 +2,080 3.42% 319,990,946
2015-05-06 2015-05-04 34.498 9,407,946 -1,421 3.42% 324,556,740
2015-05-04 2015-04-29 32.527 9,409,367 +660 3.42% 306,056,861
2015-04-29 2015-04-27 33.020 9,408,707 +20,291 3.42% 310,672,293
2015-04-27 2015-04-23 33.512 9,388,416 -18,972 3.41% 314,629,191
2015-04-24 2015-04-22 33.512 9,407,388 -46,264 3.42% 315,264,990
2015-04-23 2015-04-21 33.512 9,453,652 +6,849 3.43% 316,815,412
2015-04-22 2015-04-20 33.020 9,446,803 -8,523 3.43% 311,930,210
2015-04-21 2015-04-17 33.512 9,455,326 -15,218 3.43% 316,871,512
2015-04-10 2015-04-08 32.527 9,470,544 +52,046 3.44% 308,046,755
2015-04-09 2015-04-02 32.034 9,418,498 +118,702 3.42% 301,712,138
2015-04-08 2015-04-01 31.048 9,299,796 -6,036 3.38% 288,743,188
2015-04-02 2015-03-31 29.570 9,305,832 -4,049,058 3.38% 275,171,996
2015-04-01 2015-03-30 29.570 13,354,890 -62,597 4.85% 394,902,008
2015-03-31 2015-03-27 29.570 13,417,487 -52,757 4.87% 396,752,991
2015-03-30 2015-03-26 29.570 13,470,244 -47,683 4.89% 398,313,007
2015-03-27 2015-03-25 30.063 13,517,927 -20,291 4.91% 406,385,036
2015-03-26 2015-03-24 30.556 13,538,218 -95,266 4.92% 413,667,088
2015-03-25 2015-03-23 30.063 13,633,484 -113,579 4.95% 409,858,989
2015-03-18 2015-03-16 26.120 13,747,063 +11,414 4.99% 359,073,677
2015-03-13 2015-03-11 26.613 13,735,649 +1,116 4.99% 365,544,893
2015-03-12 2015-03-10 27.106 13,734,533 +2,130 4.99% 372,283,993
2015-03-06 2015-03-04 26.613 13,732,403 -9,739 4.99% 365,458,507
2015-03-04 2015-03-02 25.627 13,742,142 -4,059 4.99% 352,172,590
2015-02-27 2015-02-25 26.120 13,746,201 +102 4.99% 359,051,161
2015-02-23 2015-02-16 26.120 13,746,099 -10,146 4.99% 359,048,497
2015-02-17 2015-02-13 25.627 13,756,245 -2,029 5.00% 352,534,011
2015-02-16 2015-02-12 26.120 13,758,274 -4,464 5.00% 359,366,508
2015-02-11 2015-02-09 25.627 13,762,738 +9,740 5.00% 352,700,408
2015-01-30 2015-01-28 26.120 13,752,998 +101 4.99% 359,228,699
2015-01-29 2015-01-27 26.613 13,752,897 +5,003,645 4.99% 366,003,911
2015-01-19 2015-01-15 26.120 8,749,252 -19,783 3.18% 228,530,711
2015-01-15 2015-01-13 26.120 8,769,035 -6,341 3.18% 229,047,444
2015-01-12 2015-01-08 25.627 8,775,376 +1,014 3.19% 224,888,296
2015-01-09 2015-01-07 26.120 8,774,362 +1,624 3.19% 229,186,585
2015-01-02 2014-12-29 27.106 8,772,738 +4,219,349 3.19% 237,791,116
2014-12-30 2014-12-24 25.627 4,553,389 +406 2.82% 116,690,600
2014-12-29 2014-12-22 26.613 4,552,983 +811 2.82% 121,167,895
2014-12-22 2014-12-18 27.106 4,552,172 +4,136,055 3.12% 123,389,763
2014-12-19 2014-12-17 29.077 416,117 +1,421 0.29% 12,099,439
2014-12-17 2014-12-15 27.106 414,696 +40,988 0.28% 11,240,621
2014-12-16 2014-12-12 26.120 373,708 +2,029 0.26% 9,761,264
2014-12-15 2014-12-11 26.613 371,679 +2,029 0.25% 9,891,441
2014-12-12 2014-12-10 26.120 369,650 +7,710 0.25% 9,655,269
2014-12-11 2014-12-09 26.613 361,940 -31,958 0.25% 9,632,258
2014-12-10 2014-12-08 26.120 393,898 -609 0.27% 10,288,627
2014-12-09 2014-12-05 25.134 394,507 -9,283 0.27% 9,915,684
2014-12-08 2014-12-04 23.656 403,790 -9,993 0.28% 9,552,006
2014-12-05 2014-12-03 23.409 413,783 +3,247 0.28% 9,686,436
2014-12-04 2014-12-02 22.917 410,536 -1,116 0.28% 9,408,101
2014-12-02 2014-11-28 21.931 411,652 +3,855 0.28% 9,027,927
2014-12-01 2014-11-27 21.931 407,797 +3,601 0.28% 8,943,383
2014-11-28 2014-11-26 21.685 404,196 -3,043 0.28% 8,764,809
2014-11-26 2014-11-24 21.192 407,239 +3,043 0.28% 8,630,095
2014-11-21 2014-11-19 20.206 404,196 +102 0.28% 8,167,209
2014-11-20 2014-11-18 20.945 404,094 -3,044 0.28% 8,463,872
2014-11-19 2014-11-17 21.438 407,138 +1,776 0.28% 8,728,280
2014-11-18 2014-11-14 21.438 405,362 +3,855 0.28% 8,690,206
2014-11-17 2014-11-13 21.685 401,507 -4,058 0.28% 8,706,499
2014-11-14 2014-11-12 21.192 405,565 +2,384 0.28% 8,594,620
2014-11-12 2014-11-10 21.685 403,181 +17,552 0.43% 8,742,799
2014-11-11 2014-11-07 22.177 385,629 +1,065 0.42% 8,552,242
2014-11-10 2014-11-06 22.177 384,564 -355 0.41% 8,528,623
2014-11-07 2014-11-05 20.699 384,919 +17,349 0.42% 7,967,396
2014-11-06 2014-11-04 21.685 367,570 +3,043 0.40% 7,970,591
2014-11-05 2014-11-03 21.685 364,527 -3,043 0.39% 7,904,605
2014-11-04 2014-10-31 21.685 367,570 +50 0.40% 7,970,591
2014-11-03 2014-10-30 21.685 367,520 +17,248 0.40% 7,969,507
2014-10-31 2014-10-29 21.685 350,272 +20,291 0.38% 7,595,491
2014-10-30 2014-10-28 21.438 329,981 -6,088 0.36% 7,074,178
2014-10-29 2014-10-27 21.192 336,069 +19,378 0.36% 7,121,881
2014-10-28 2014-10-24 21.931 316,691 +77,258 0.34% 6,945,340
2014-10-27 2014-10-23 21.192 239,433 -7,508 0.26% 5,073,997
2014-10-24 2014-10-22 20.699 246,941 -3,754 0.27% 5,111,405
2014-10-23 2014-10-21 20.945 250,695 -20,291 0.27% 5,250,883
2014-10-22 2014-10-20 20.699 270,986 +1,522 0.29% 5,609,110
2014-10-21 2014-10-17 19.713 269,464 -1,572 0.29% 5,312,006
2014-10-17 2014-10-15 19.713 271,036 -710 0.29% 5,342,995
2014-10-15 2014-10-13 19.713 271,746 +1,927 0.29% 5,356,991
2014-10-14 2014-10-10 20.206 269,819 +7,102 0.29% 5,451,979
2014-10-13 2014-10-09 20.452 262,717 -812 0.28% 5,373,213
2014-10-10 2014-10-08 20.206 263,529 -1,166 0.28% 5,324,883
2014-10-09 2014-10-07 19.713 264,695 -1,725 0.29% 5,217,993
2014-10-08 2014-10-06 19.960 266,420 -9,638 0.29% 5,317,648
2014-10-06 2014-09-30 19.467 276,058 -863 0.30% 5,373,970
2014-10-03 2014-09-29 18.974 276,921 +43,169 0.30% 5,254,294
2014-09-30 2014-09-26 19.960 233,752 -78,221 0.25% 4,665,607
2014-09-29 2014-09-25 18.974 311,973 +40,683 0.34% 5,919,370
2014-09-25 2014-09-23 17.988 271,290 -6,594 0.29% 4,880,052
2014-09-23 2014-09-19 18.481 277,884 -4,667 0.30% 5,135,617
2014-09-22 2014-09-18 18.481 282,551 -25,973 0.30% 5,221,868
2014-09-19 2014-09-17 18.481 308,524 +13,088 0.33% 5,701,879
2014-09-18 2014-09-16 17.003 295,436 -32,364 0.32% 5,023,198
2014-09-17 2014-09-15 17.742 327,800 +5,275 0.35% 5,815,797
2014-09-16 2014-09-12 21.685 322,525 +12,834 0.35% 6,993,810
2014-09-15 2014-09-11 22.177 309,691 +35,357 0.33% 6,868,136
2014-09-12 2014-09-10 18.728 274,334 -40,581 0.30% 5,137,609
2014-09-11 2014-09-08 19.220 314,915 -113,478 0.34% 6,052,792
2014-09-10 2014-09-05 18.235 428,393 +8,523 0.46% 7,811,634
2014-09-08 2014-09-04 18.481 419,870 -57,018 0.45% 7,759,681
2014-09-05 2014-09-03 18.974 476,888 -37,690 0.51% 9,048,465
2014-09-04 2014-09-02 17.003 514,578 -40,582 0.55% 8,749,195
2014-09-03 2014-09-01 16.263 555,160 -91,665 0.60% 9,028,797
2014-09-02 2014-08-29 16.017 646,825 -142,340 0.70% 10,360,195
2014-09-01 2014-08-28 15.278 789,165 -1,218 0.85% 12,056,668
2014-08-29 2014-08-27 15.771 790,383 -7,558 0.85% 12,464,801
2014-08-28 2014-08-26 15.524 797,941 +3,145 0.86% 12,387,370
2014-08-27 2014-08-25 15.031 794,796 +17,247 0.86% 11,946,847
2014-08-26 2014-08-22 16.017 777,549 -46,010 0.84% 12,454,001
2014-08-25 2014-08-21 15.524 823,559 +23,893 0.89% 12,785,068
2014-08-22 2014-08-20 16.017 799,666 +17,247 0.86% 12,808,249
2014-08-21 2014-08-19 15.771 782,419 -154,211 0.84% 12,339,204
2014-08-20 2014-08-18 14.539 936,630 -23,943 1.01% 13,617,201
2014-08-19 2014-08-15 15.031 960,573 -184,648 1.04% 14,438,697
2014-08-18 2014-08-14 14.785 1,145,221 -5,833 1.24% 16,932,003
2014-08-14 2014-08-12 14.292 1,151,054 -56,156 1.24% 16,450,969
2014-08-11 2014-08-07 14.785 1,207,210 -5,985 1.30% 17,848,505
2014-08-08 2014-08-06 14.539 1,213,195 +5,123 1.31% 17,638,043
2014-07-30 2014-07-28 14.785 1,208,072 -4,058 1.65% 17,861,250
2014-07-29 2014-07-25 14.292 1,212,130 +710 1.65% 17,323,872
2014-07-28 2014-07-24 14.539 1,211,420 -20,291 1.65% 17,612,237
2014-07-25 2014-07-23 14.785 1,231,711 -79,540 1.78% 18,210,751
2014-07-24 2014-07-22 14.539 1,311,251 +28,407 1.90% 19,063,631
2014-07-23 2014-07-21 14.292 1,282,844 +152 1.85% 18,334,523
2014-07-22 2014-07-18 14.539 1,282,692 -19,124 1.85% 18,648,426
2014-07-18 2014-07-16 14.785 1,301,816 -60,873 1.88% 19,247,248
2014-07-17 2014-07-15 15.031 1,362,689 +1,116 1.97% 20,483,038
2014-07-16 2014-07-14 15.031 1,361,573 -1,623 1.97% 20,466,263
2014-07-15 2014-07-11 14.292 1,363,196 -96,585 1.97% 19,482,921
2014-07-11 2014-07-09 13.060 1,459,781 +6,087 2.11% 19,064,761
2014-07-10 2014-07-08 13.553 1,453,694 -40,582 2.10% 19,701,689
2014-07-08 2014-07-04 13.799 1,494,276 +10,146 2.16% 20,619,904
2014-07-07 2014-07-03 14.292 1,484,130 +2,029 2.14% 21,211,321
2014-07-04 2014-07-02 14.046 1,482,101 +609 2.14% 20,817,110
2014-06-25 2014-06-23 14.539 1,481,492 -141,428 2.14% 21,538,681
2014-06-23 2014-06-19 11.877 1,622,920 +12,174 2.35% 19,275,779
2014-06-20 2014-06-18 11.779 1,610,746 +18,161 2.33% 18,972,420
2014-06-19 2014-06-17 12.124 1,592,585 +6,087 2.30% 19,307,921
2014-06-16 2014-06-12 15.031 1,586,498 +4,058 2.29% 23,847,186
2014-06-13 2014-06-11 14.292 1,582,440 +8,116 2.29% 22,616,377
2014-06-12 2014-06-10 15.771 1,574,324 -29,218 2.28% 24,828,008
2014-06-11 2014-06-09 15.771 1,603,542 +17,044 2.32% 25,288,793
2014-06-09 2014-06-05 15.524 1,586,498 +6,290 2.29% 24,629,061
2014-06-03 2014-05-29 15.771 1,580,208 -12,682 2.28% 24,920,802
2014-05-28 2014-05-26 17.249 1,592,890 +1,138,322 2.30% 27,475,880
2014-05-27 2014-05-23 17.249 454,568 +23,741 0.66% 7,840,878
2014-05-26 2014-05-22 18.235 430,827 -4,414 0.62% 7,856,017
2014-05-23 2014-05-21 17.495 435,241 -45,147 0.63% 7,614,755
2014-05-22 2014-05-20 18.481 480,388 -6,087 0.69% 8,878,124
2014-05-21 2014-05-19 15.771 486,475 -5,834 0.70% 7,671,994
2014-05-20 2014-05-16 15.524 492,309 +1,573 0.71% 7,642,688
2014-05-14 2014-05-12 13.799 490,736 +3,398 0.71% 6,771,794
2014-05-09 2014-05-07 13.553 487,338 +1,066 0.70% 6,604,816
2014-05-08 2014-05-05 14.292 486,272 +1,724 0.70% 6,949,844
2014-04-24 2014-04-22 12.814 484,548 +8,776 0.70% 6,208,804
2014-04-14 2014-04-10 13.799 475,772 +14,052 0.69% 6,565,302
2014-04-08 2014-04-04 14.046 461,720 -9,588 0.67% 6,485,169
2014-04-07 2014-04-03 12.567 471,308 -2,283 0.68% 5,923,014
2014-04-04 2014-04-02 11.877 473,591 +2,029 0.68% 5,624,945
2014-04-03 2014-04-01 12.271 471,562 +3,957 0.68% 5,786,766
2014-03-31 2014-03-27 13.799 467,605 +5,986 1.09% 6,452,603
2014-03-28 2014-03-26 14.292 461,619 +152 1.08% 6,597,501
2014-03-27 2014-03-25 14.292 461,467 +5,276 1.08% 6,595,328
2014-03-26 2014-03-24 14.539 456,191 +8,573 1.07% 6,632,336
2014-03-25 2014-03-21 15.278 447,618 +5,732 1.05% 6,838,597
2014-03-24 2014-03-20 13.553 441,886 +4,058 1.03% 5,988,812
2014-03-21 2014-03-19 13.799 437,828 -3,906 1.02% 6,041,703
2014-03-20 2014-03-18 13.799 441,734 +10,298 1.03% 6,095,602
2014-03-19 2014-03-17 14.539 431,436 +5,529 1.01% 6,272,435
2014-03-18 2014-03-14 14.539 425,907 +12,175 0.99% 6,192,052
2014-03-17 2014-03-13 14.292 413,732 +6,797 0.97% 5,913,095
2014-03-14 2014-03-12 14.785 406,935 +4,870 0.95% 6,016,502
2014-03-13 2014-03-11 15.031 402,065 +16,334 0.94% 6,043,575
2014-03-11 2014-03-07 15.278 385,731 -4,058 0.90% 5,893,103
2014-03-10 2014-03-06 14.539 389,789 +10,145 0.91% 5,666,950
2014-03-07 2014-03-05 15.031 379,644 -50 0.89% 5,706,557
2014-03-06 2014-03-04 15.278 379,694 +16,232 0.89% 5,800,871
2014-03-05 2014-03-03 14.539 363,462 +17,654 0.85% 5,284,195
2014-03-04 2014-02-28 14.785 345,808 +1,775 0.81% 5,112,744
2014-03-03 2014-02-27 14.785 344,033 +25,770 0.80% 5,086,501
2014-02-27 2014-02-25 14.539 318,263 +12,580 0.74% 4,627,069
2014-02-26 2014-02-24 14.785 305,683 +11,211 0.71% 4,519,499
2014-02-24 2014-02-20 14.785 294,472 +23,740 0.69% 4,353,745
2014-02-20 2014-02-18 14.046 270,732 +1,015 0.63% 3,802,614
2014-02-19 2014-02-17 14.785 269,717 +2,029 0.63% 3,987,745
2014-02-14 2014-02-12 15.278 267,688 +6,087 0.63% 4,089,671
2014-02-13 2014-02-11 16.263 261,601 +4,058 0.61% 4,254,525
2014-02-12 2014-02-10 16.756 257,543 +22,574 0.60% 4,315,454
2014-02-07 2014-02-05 16.756 234,969 +5,073 0.55% 3,937,198
2014-02-05 2014-01-30 16.756 229,896 +25,160 0.54% 3,852,194
2014-02-04 2014-01-28 17.249 204,736 -50 0.48% 3,531,507
2014-01-29 2014-01-27 17.495 204,786 -13,798 0.48% 3,582,832
2014-01-28 2014-01-24 18.235 218,584 +4,920 0.51% 3,985,822
2014-01-27 2014-01-23 18.481 213,664 +5,733 0.50% 3,948,757
2014-01-24 2014-01-22 18.481 207,931 +34,393 0.49% 3,842,804
2014-01-23 2014-01-21 18.974 173,538 +6,848 0.41% 3,292,707
2014-01-21 2014-01-17 18.235 166,690 -27,494 0.39% 3,039,548
2014-01-14 2014-01-10 17.742 194,184 +101 0.45% 3,445,194
2014-01-13 2014-01-09 18.235 194,083 -6,087 0.45% 3,539,052
2014-01-10 2014-01-08 19.713 200,170 +6,594 0.47% 3,945,997
2014-01-09 2014-01-07 21.438 193,576 +34,799 0.45% 4,149,909
2014-01-08 2014-01-06 16.756 158,777 -2,587 0.37% 2,660,506
2014-01-07 2014-01-03 14.292 161,364 +3,754 0.38% 2,306,229
2014-01-06 2014-01-02 12.814 157,610 -99,628 0.37% 2,019,551
2014-01-03 2013-12-31 12.814 257,238 -23,792 0.60% 3,296,145
2014-01-02 2013-12-27 13.306 281,030 +22,676 0.66% 3,739,506
2013-12-30 2013-12-24 12.567 258,354 +32,972 0.60% 3,246,782
2013-12-27 2013-12-20 13.553 225,382 +87,657 0.53% 3,054,567
2013-12-23 2013-12-19 13.306 137,725 +113,731 0.32% 1,832,628
2013-12-20 2013-12-18 11.680 23,994 +4,210 0.06% 280,252
2013-12-19 2013-12-17 7.442 19,784 +3,044 0.05% 147,227
2013-12-18 2013-12-16 7.294 16,740 +16,740 0.04% 122,100
2007-06-26 2007-06-22 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top