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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.106 32,706 +0 0.03% 3,467
2025-10-13 2025-10-09 0.106 32,706 +0 0.03% 3,467
2025-10-10 2025-10-08 0.106 32,706 +0 0.03% 3,467
2025-10-09 2025-10-06 0.106 32,706 +0 0.03% 3,467
2025-10-08 2025-10-03 0.106 32,706 +0 0.03% 3,467
2025-10-06 2025-10-02 0.106 32,706 +0 0.03% 3,467
2025-10-03 2025-09-30 0.106 32,706 +0 0.03% 3,467
2025-10-02 2025-09-29 0.106 32,706 +0 0.03% 3,467
2025-09-30 2025-09-26 0.106 32,706 +0 0.03% 3,467
2025-09-29 2025-09-25 0.106 32,706 +0 0.03% 3,467
2025-09-26 2025-09-24 0.106 32,706 +0 0.03% 3,467
2025-09-25 2025-09-23 0.106 32,706 +0 0.03% 3,467
2025-09-24 2025-09-22 0.106 32,706 +0 0.03% 3,467
2025-09-23 2025-09-19 0.106 32,706 +0 0.03% 3,467
2025-09-22 2025-09-18 0.106 32,706 +0 0.03% 3,467
2025-09-19 2025-09-17 0.106 32,706 +0 0.03% 3,467
2025-09-18 2025-09-16 0.106 32,706 +0 0.03% 3,467
2025-09-17 2025-09-15 0.106 32,706 +0 0.03% 3,467
2025-09-16 2025-09-12 0.106 32,706 +0 0.03% 3,467
2025-09-15 2025-09-11 0.106 32,706 +0 0.03% 3,467
2025-09-12 2025-09-10 0.106 32,706 +0 0.03% 3,467
2025-09-11 2025-09-09 0.106 32,706 +0 0.03% 3,467
2025-09-10 2025-09-08 0.106 32,706 +0 0.03% 3,467
2025-09-09 2025-09-05 0.106 32,706 +0 0.03% 3,467
2025-09-08 2025-09-04 0.106 32,706 +0 0.03% 3,467
2025-09-05 2025-09-03 0.106 32,706 +0 0.03% 3,467
2025-09-04 2025-09-02 0.106 32,706 +0 0.03% 3,467
2025-09-03 2025-09-01 0.106 32,706 +0 0.03% 3,467
2025-09-02 2025-08-29 0.106 32,706 +0 0.03% 3,467
2025-09-01 2025-08-28 0.106 32,706 +0 0.03% 3,467
2025-08-29 2025-08-27 0.106 32,706 +0 0.03% 3,467
2025-08-28 2025-08-26 0.106 32,706 +0 0.03% 3,467
2025-08-27 2025-08-25 0.106 32,706 +0 0.03% 3,467
2025-08-26 2025-08-22 0.106 32,706 +0 0.03% 3,467
2025-08-25 2025-08-21 0.106 32,706 +0 0.03% 3,467
2025-08-22 2025-08-20 0.106 32,706 +0 0.03% 3,467
2025-08-21 2025-08-19 0.106 32,706 +0 0.03% 3,467
2025-08-20 2025-08-18 0.106 32,706 +0 0.03% 3,467
2025-08-19 2025-08-15 0.106 32,706 +0 0.03% 3,467
2025-08-18 2025-08-14 0.106 32,706 +0 0.03% 3,467
2025-08-15 2025-08-13 0.106 32,706 +0 0.03% 3,467
2025-08-14 2025-08-12 0.106 32,706 +0 0.03% 3,467
2025-08-13 2025-08-11 0.106 32,706 +0 0.03% 3,467
2025-08-12 2025-08-08 0.106 32,706 +0 0.03% 3,467
2025-08-11 2025-08-07 0.106 32,706 +0 0.03% 3,467
2025-08-08 2025-08-06 0.106 32,706 +0 0.03% 3,467
2025-08-07 2025-08-05 0.106 32,706 +0 0.03% 3,467
2025-08-06 2025-08-04 0.106 32,706 +0 0.03% 3,467
2025-08-05 2025-08-01 0.106 32,706 +0 0.03% 3,467
2025-08-04 2025-07-31 0.106 32,706 +0 0.03% 3,467
2025-08-01 2025-07-30 0.106 32,706 +0 0.03% 3,467
2025-07-31 2025-07-29 0.106 32,706 +0 0.03% 3,467
2025-07-30 2025-07-28 0.106 32,706 +0 0.03% 3,467
2025-07-29 2025-07-25 0.106 32,706 +0 0.03% 3,467
2025-07-28 2025-07-24 0.106 32,706 +0 0.03% 3,467
2025-07-25 2025-07-23 0.106 32,706 +0 0.03% 3,467
2025-07-24 2025-07-22 0.106 32,706 +0 0.03% 3,467
2025-07-23 2025-07-21 0.106 32,706 +0 0.03% 3,467
2025-07-22 2025-07-18 0.106 32,706 +0 0.03% 3,467
2025-07-21 2025-07-17 0.106 32,706 +0 0.03% 3,467
2025-07-18 2025-07-16 0.106 32,706 +0 0.03% 3,467
2025-07-17 2025-07-15 0.106 32,706 +0 0.03% 3,467
2025-07-16 2025-07-14 0.106 32,706 +0 0.03% 3,467
2025-07-15 2025-07-11 0.106 32,706 +0 0.03% 3,467
2025-07-14 2025-07-10 0.106 32,706 +0 0.03% 3,467
2025-07-11 2025-07-09 0.106 32,706 +0 0.03% 3,467
2025-07-10 2025-07-08 0.106 32,706 +0 0.03% 3,467
2025-07-09 2025-07-07 0.106 32,706 +0 0.03% 3,467
2025-07-08 2025-07-04 0.106 32,706 +0 0.03% 3,467
2025-07-07 2025-07-03 0.106 32,706 +0 0.03% 3,467
2025-07-04 2025-07-02 0.106 32,706 +0 0.03% 3,467
2025-07-03 2025-06-30 0.106 32,706 +0 0.03% 3,467
2025-07-02 2025-06-27 0.106 32,706 +0 0.03% 3,467
2025-06-30 2025-06-26 0.106 32,706 +0 0.03% 3,467
2025-06-27 2025-06-25 0.106 32,706 +0 0.03% 3,467
2025-06-26 2025-06-24 0.106 32,706 +0 0.03% 3,467
2025-06-25 2025-06-23 0.106 32,706 +0 0.03% 3,467
2025-06-24 2025-06-20 0.106 32,706 +0 0.03% 3,467
2025-06-23 2025-06-19 0.106 32,706 +0 0.03% 3,467
2025-06-20 2025-06-18 0.106 32,706 +0 0.03% 3,467
2025-06-19 2025-06-17 0.106 32,706 +0 0.03% 3,467
2025-06-18 2025-06-16 0.106 32,706 +0 0.03% 3,467
2025-06-17 2025-06-13 0.106 32,706 +0 0.03% 3,467
2025-06-16 2025-06-12 0.106 32,706 +0 0.03% 3,467
2025-06-13 2025-06-11 0.106 32,706 +0 0.03% 3,467
2025-06-12 2025-06-10 0.106 32,706 +0 0.03% 3,467
2025-06-11 2025-06-09 0.106 32,706 +0 0.03% 3,467
2025-06-10 2025-06-06 0.106 32,706 +0 0.03% 3,467
2025-06-09 2025-06-05 0.106 32,706 +0 0.03% 3,467
2025-06-06 2025-06-04 0.106 32,706 +0 0.03% 3,467
2025-06-05 2025-06-03 0.106 32,706 +0 0.03% 3,467
2025-06-04 2025-06-02 0.106 32,706 +0 0.03% 3,467
2025-06-03 2025-05-30 0.106 32,706 +0 0.03% 3,467
2025-06-02 2025-05-29 0.106 32,706 +0 0.03% 3,467
2025-05-30 2025-05-28 0.106 32,706 +0 0.03% 3,467
2025-05-29 2025-05-27 0.106 32,706 +0 0.03% 3,467
2025-05-28 2025-05-26 0.106 32,706 +0 0.03% 3,467
2025-05-27 2025-05-23 0.106 32,706 +0 0.03% 3,467
2025-05-26 2025-05-22 0.106 32,706 +0 0.03% 3,467
2025-05-23 2025-05-21 0.106 32,706 +0 0.03% 3,467
2025-05-22 2025-05-20 0.106 32,706 +0 0.03% 3,467
2025-05-21 2025-05-19 0.106 32,706 +0 0.03% 3,467
2025-05-20 2025-05-16 0.106 32,706 +0 0.03% 3,467
2025-05-19 2025-05-15 0.106 32,706 +0 0.03% 3,467
2025-05-16 2025-05-14 0.106 32,706 +0 0.03% 3,467
2025-05-15 2025-05-13 0.106 32,706 +0 0.03% 3,467
2025-05-14 2025-05-12 0.106 32,706 +0 0.03% 3,467
2025-05-13 2025-05-09 0.106 32,706 +0 0.03% 3,467
2025-05-12 2025-05-08 0.106 32,706 +0 0.03% 3,467
2025-05-09 2025-05-07 0.106 32,706 +0 0.03% 3,467
2025-05-08 2025-05-06 0.106 32,706 +804 0.03% 3,467
2024-10-08 2024-10-04 0.410 31,902 -281 0.03% 13,080
2024-04-05 2024-04-02 0.195 32,183 -67 0.03% 6,276
2022-09-15 2022-09-13 0.520 32,250 -10,000 0.03% 16,770
2022-06-20 2022-06-16 0.630 42,250 -80,000 0.04% 26,618
2022-05-24 2022-05-20 0.860 122,250 +40,000 0.11% 105,135
2022-05-17 2022-05-13 1.000 82,250 +300 0.08% 82,250
2022-05-16 2022-05-12 0.850 81,950 +25,000 0.08% 69,658
2022-04-29 2022-04-27 1.290 56,950 +300 0.05% 73,466
2022-04-27 2022-04-25 1.400 56,650 -1 0.05% 79,310
2022-04-26 2022-04-22 1.600 56,651 +5,900 0.05% 90,642
2022-04-25 2022-04-21 1.650 50,751 +6,998 0.05% 83,739
2022-03-30 2022-03-28 1.850 43,753 -2,000 0.04% 80,943
2022-03-16 2022-03-14 1.400 45,753 +10,000 0.04% 64,054
2022-03-02 2022-02-28 2.050 35,753 -500 0.03% 73,294
2022-03-01 2022-02-25 2.100 36,253 +2,000 0.03% 76,131
2022-01-17 2022-01-13 2.700 34,253 -2,000 0.03% 92,483
2022-01-14 2022-01-12 2.850 36,253 -200 0.03% 103,321
2022-01-13 2022-01-11 2.900 36,453 +1,000 0.03% 105,714
2022-01-12 2022-01-10 2.700 35,453 +2,000 0.03% 95,723
2022-01-10 2022-01-06 3.350 33,453 -800 0.03% 112,068
2022-01-07 2022-01-05 4.350 34,253 -4,000 0.03% 149,001
2022-01-04 2021-12-31 5.200 38,253 +11,593 0.04% 198,916
2021-04-14 2021-04-12 16.500 26,660 -1,300 0.02% 439,890
2021-04-13 2021-04-09 15.250 27,960 +700 0.03% 426,390
2021-03-23 2021-03-19 15.750 27,260 -100 0.03% 429,345
2021-02-03 2021-02-01 15.000 27,360 +3,800 0.03% 410,400
2021-01-26 2021-01-22 14.250 23,560 -400 0.03% 335,730
2021-01-25 2021-01-21 14.750 23,960 +600 0.03% 353,410
2021-01-21 2021-01-19 14.000 23,360 -100 0.03% 327,040
2020-10-09 2020-10-07 14.750 23,460 +200 0.03% 346,035
2020-10-08 2020-10-06 16.250 23,260 +600 0.03% 377,975
2020-09-25 2020-09-23 20.000 22,660 -2,000 0.02% 453,200
2020-09-22 2020-09-18 14.500 24,660 +1,200 0.03% 357,570
2020-09-21 2020-09-17 14.500 23,460 +400 0.03% 340,170
2020-08-20 2020-08-18 20.000 23,060 +200 0.03% 461,200
2020-06-17 2020-06-15 23.500 22,860 +200 0.03% 537,210
2020-06-10 2020-06-08 23.500 22,660 +200 0.02% 532,510
2020-05-27 2020-05-25 32.500 22,460 +200 0.02% 729,950
2020-03-19 2020-03-17 39.000 22,260 -800 0.02% 868,140
2020-01-03 2019-12-31 42.500 23,060 -500 0.03% 980,050
2019-12-19 2019-12-17 42.500 23,560 -900 0.03% 1,001,300
2019-12-05 2019-12-03 42.500 24,460 -100 0.03% 1,039,550
2019-11-28 2019-11-26 45.000 24,560 -400 0.03% 1,105,200
2019-11-27 2019-11-25 46.000 24,960 -400 0.03% 1,148,160
2019-11-14 2019-11-12 46.000 25,360 -2,400 0.03% 1,166,560
2019-11-08 2019-11-06 42.500 27,760 -400 0.03% 1,179,800
2019-09-27 2019-09-25 45.000 28,160 -500 0.03% 1,267,200
2019-09-26 2019-09-24 46.500 28,660 +400 0.03% 1,332,690
2019-09-25 2019-09-23 49.500 28,260 -100 0.03% 1,398,870
2019-09-24 2019-09-20 47.000 28,360 -400 0.03% 1,332,920
2019-09-23 2019-09-19 40.000 28,760 -400 0.03% 1,150,400
2019-09-20 2019-09-18 42.500 29,160 -700 0.03% 1,239,300
2019-09-19 2019-09-17 44.000 29,860 +400 0.03% 1,313,840
2019-09-18 2019-09-16 44.000 29,460 +300 0.03% 1,296,240
2019-09-17 2019-09-13 45.500 29,160 -1,200 0.03% 1,326,780
2019-09-13 2019-09-11 48.000 30,360 -1,400 0.03% 1,457,280
2019-09-12 2019-09-10 42.000 31,760 +600 0.03% 1,333,920
2019-08-27 2019-08-23 42.000 31,160 -1,600 0.03% 1,308,720
2019-08-26 2019-08-22 42.000 32,760 -1,700 0.04% 1,375,920
2019-08-22 2019-08-20 42.000 34,460 +3,200 0.04% 1,447,320
2019-08-21 2019-08-19 42.000 31,260 +2,000 0.03% 1,312,920
2019-08-13 2019-08-09 42.000 29,260 -200 0.03% 1,228,920
2019-08-05 2019-08-01 42.500 29,460 -200 0.03% 1,252,050
2019-08-02 2019-07-31 42.000 29,660 +2,000 0.03% 1,245,720
2019-08-01 2019-07-30 41.500 27,660 -2,400 0.03% 1,147,890
2019-07-31 2019-07-29 40.500 30,060 -2,000 0.03% 1,217,430
2019-07-18 2019-07-16 35.000 32,060 +2,000 0.04% 1,122,100
2019-07-15 2019-07-11 33.000 30,060 +300 0.03% 991,980
2019-07-11 2019-07-09 33.500 29,760 -1,200 0.03% 996,960
2019-07-09 2019-07-05 32.500 30,960 +1,200 0.03% 1,006,200
2019-07-08 2019-07-04 35.000 29,760 +200 0.03% 1,041,600
2019-07-05 2019-07-03 35.500 29,560 +2,100 0.03% 1,049,380
2019-07-03 2019-06-28 40.000 27,460 -200 0.03% 1,098,400
2019-07-02 2019-06-27 39.000 27,660 -3,800 0.03% 1,078,740
2019-06-28 2019-06-26 37.000 31,460 -5,700 0.03% 1,164,020
2019-06-27 2019-06-25 32.000 37,160 +1,800 0.04% 1,189,120
2019-06-26 2019-06-24 31.000 35,360 -1,400 0.04% 1,096,160
2019-06-25 2019-06-21 26.500 36,760 -1,000 0.04% 974,140
2019-05-27 2019-05-23 20.750 37,760 +1,500 0.05% 783,520
2019-05-23 2019-05-21 21.500 36,260 -2,980 0.04% 779,590
2019-05-17 2019-05-15 23.500 39,240 -60 0.05% 922,140
2019-05-15 2019-05-10 22.500 39,300 -5,420 0.05% 884,250
2019-05-14 2019-05-09 23.250 44,720 -2,100 0.05% 1,039,740
2019-04-02 2019-03-29 25.500 46,820 -600 0.06% 1,193,910
2019-03-14 2019-03-12 26.500 47,420 -800 0.06% 1,256,630
2019-03-08 2019-03-06 28.500 48,220 -700 0.06% 1,374,270
2019-03-07 2019-03-05 29.000 48,920 +2,600 0.06% 1,418,680
2019-03-06 2019-03-04 30.000 46,320 +4,000 0.06% 1,389,600
2019-03-05 2019-03-01 30.000 42,320 +2,000 0.05% 1,269,600
2019-03-04 2019-02-28 30.000 40,320 +200 0.05% 1,209,600
2019-02-26 2019-02-22 28.000 40,120 +500 0.05% 1,123,360
2019-02-22 2019-02-20 25.500 39,620 -1,000 0.05% 1,010,310
2019-02-12 2019-02-08 22.750 40,620 +600 0.05% 924,105
2019-02-11 2019-02-04 22.750 40,020 -600 0.05% 910,455
2019-01-30 2019-01-28 22.750 40,620 -600 0.05% 924,105
2019-01-15 2019-01-11 21.000 41,220 +600 0.05% 865,620
2019-01-11 2019-01-09 21.500 40,620 -1,000 0.05% 873,330
2019-01-10 2019-01-08 23.000 41,620 -600 0.05% 957,260
2019-01-09 2019-01-07 24.500 42,220 +1,600 0.05% 1,034,390
2019-01-04 2019-01-02 21.500 40,620 +900 0.05% 873,330
2019-01-03 2018-12-31 23.500 39,720 -32,900 0.05% 933,420
2019-01-02 2018-12-27 24.500 72,620 +6,200 0.09% 1,779,190
2018-12-28 2018-12-24 34.000 66,420 +2,000 0.08% 2,258,280
2018-12-27 2018-12-20 34.000 64,420 -300 0.08% 2,190,280
2018-12-21 2018-12-19 35.000 64,720 -500 0.08% 2,265,200
2018-12-20 2018-12-18 36.000 65,220 +5,300 0.08% 2,347,920
2018-12-19 2018-12-17 35.000 59,920 -14,400 0.07% 2,097,200
2018-12-18 2018-12-14 28.000 74,320 +1,700 0.09% 2,080,960
2018-12-17 2018-12-13 29.000 72,620 +6,800 0.09% 2,105,980
2018-12-14 2018-12-12 28.000 65,820 +2,400 0.08% 1,842,960
2018-12-13 2018-12-11 29.000 63,420 +3,900 0.08% 1,839,180
2018-12-12 2018-12-10 32.000 59,520 +5,000 0.07% 1,904,640
2018-12-11 2018-12-07 31.000 54,520 -1,000 0.07% 1,690,120
2018-12-10 2018-12-06 25.500 55,520 -200 0.07% 1,415,760
2018-12-06 2018-12-04 24.250 55,720 +2,600 0.07% 1,351,210
2018-12-05 2018-12-03 22.000 53,120 +1,400 0.07% 1,168,640
2018-12-04 2018-11-30 24.000 51,720 -4,000 0.06% 1,241,280
2018-12-03 2018-11-29 27.500 55,720 +5,100 0.07% 1,532,300
2018-11-21 2018-11-19 16.750 50,620 -800 0.06% 847,885
2018-11-19 2018-11-15 16.500 51,420 +2,200 0.06% 848,430
2018-11-15 2018-11-13 17.000 49,220 -200 0.06% 836,740
2018-11-12 2018-11-08 17.750 49,420 -2,000 0.06% 877,205
2018-11-09 2018-11-07 16.250 51,420 +6,000 0.06% 835,575
2018-10-23 2018-10-19 15.250 45,420 -800 0.06% 692,655
2018-10-15 2018-10-11 16.500 46,220 -400 0.06% 762,630
2018-10-11 2018-10-09 21.750 46,620 -900 0.06% 1,013,985
2018-09-21 2018-09-19 29.500 47,520 +2,100 0.06% 1,401,840
2018-08-29 2018-08-27 28.500 45,420 -600 0.06% 1,294,470
2018-08-08 2018-08-06 32.500 46,020 -90 0.06% 1,495,650
2018-08-02 2018-07-31 32.500 46,110 +600 0.06% 1,498,575
2018-07-30 2018-07-26 35.000 45,510 +4,600 0.06% 1,592,850
2018-07-27 2018-07-25 35.000 40,910 +4,000 0.05% 1,431,850
2018-07-26 2018-07-24 36.000 36,910 -440 0.05% 1,328,760
2018-07-24 2018-07-20 38.000 37,350 -200 0.05% 1,419,300
2018-07-18 2018-07-16 38.000 37,550 +1,400 0.05% 1,426,900
2018-07-05 2018-07-03 43.500 36,150 -200 0.04% 1,572,525
2018-07-03 2018-06-28 45.000 36,350 -200 0.04% 1,635,750
2018-06-29 2018-06-27 42.000 36,550 -100 0.04% 1,535,100
2018-06-13 2018-06-11 45.000 36,650 -600 0.04% 1,649,250
2018-06-11 2018-06-07 45.500 37,250 +1,900 0.05% 1,694,875
2018-05-15 2018-05-11 41.500 35,350 +400 0.04% 1,467,025
2018-05-11 2018-05-09 41.500 34,950 +600 0.04% 1,450,425
2018-05-10 2018-05-08 41.500 34,350 +1,000 0.04% 1,425,525
2018-05-09 2018-05-07 40.500 33,350 -600 0.04% 1,350,675
2018-04-27 2018-04-25 39.000 33,950 -200 0.04% 1,324,050
2018-04-18 2018-04-16 39.500 34,150 -600 0.04% 1,348,925
2018-04-17 2018-04-13 39.500 34,750 +200 0.04% 1,372,625
2018-04-16 2018-04-12 40.500 34,550 +600 0.04% 1,399,275
2018-04-06 2018-04-03 38.500 33,950 -1,200 0.04% 1,307,075
2018-04-04 2018-03-29 40.500 35,150 -200 0.04% 1,423,575
2018-03-14 2018-03-12 35.000 35,350 +300 0.09% 1,237,250
2018-02-27 2018-02-23 38.000 35,050 -400 0.09% 1,331,900
2018-02-26 2018-02-22 38.000 35,450 +400 0.09% 1,347,100
2018-02-23 2018-02-21 36.500 35,050 -500 0.09% 1,279,325
2018-02-05 2018-02-01 36.500 35,550 -320 0.09% 1,297,575
2018-02-01 2018-01-30 37.000 35,870 -2,550 0.09% 1,327,190
2018-01-31 2018-01-29 37.500 38,420 -1,450 0.09% 1,440,750
2018-01-29 2018-01-25 38.500 39,870 -4,000 0.10% 1,534,995
2018-01-26 2018-01-24 37.000 43,870 -2,400 0.11% 1,623,190
2018-01-25 2018-01-23 37.000 46,270 -1,800 0.11% 1,711,990
2018-01-24 2018-01-22 37.000 48,070 -15,140 0.12% 1,778,590
2018-01-23 2018-01-19 35.000 63,210 -8,880 0.15% 2,212,350
2018-01-22 2018-01-18 34.000 72,090 -5,000 0.18% 2,451,060
2018-01-19 2018-01-17 34.500 77,090 -2,800 0.19% 2,659,605
2018-01-17 2018-01-15 33.500 79,890 -6,980 0.20% 2,676,315
2018-01-16 2018-01-12 33.000 86,870 -1,600 0.21% 2,866,710
2018-01-15 2018-01-11 34.000 88,470 +2,320 0.22% 3,007,980
2018-01-11 2018-01-09 32.500 86,150 -170 0.21% 2,799,875
2018-01-10 2018-01-08 34.000 86,320 -400 0.21% 2,934,880
2018-01-08 2018-01-04 37.500 86,720 +90 0.21% 3,252,000
2018-01-05 2018-01-03 38.500 86,630 -760 0.21% 3,335,255
2018-01-03 2017-12-29 40.500 87,390 +680 0.21% 3,539,295
2017-12-27 2017-12-21 35.000 86,710 -100 0.21% 3,034,850
2017-12-18 2017-12-14 34.000 86,810 +20 0.25% 2,951,540
2017-12-15 2017-12-13 35.000 86,790 +20 0.25% 3,037,650
2017-12-14 2017-12-12 33.000 86,770 -70 0.25% 2,863,410
2017-12-12 2017-12-08 34.000 86,840 -230 0.26% 2,952,560
2017-12-07 2017-12-05 39.000 87,070 +40 0.26% 3,395,730
2017-12-06 2017-12-04 33.000 87,030 +10 0.26% 2,871,990
2017-12-01 2017-11-29 33.000 87,020 -1,000 0.26% 2,871,660
2017-11-28 2017-11-24 33.000 88,020 +260 0.26% 2,904,660
2017-11-24 2017-11-22 35.000 87,760 +620 0.26% 3,071,600
2017-11-23 2017-11-21 37.000 87,140 +5,100 0.26% 3,224,180
2017-11-22 2017-11-20 42.000 82,040 -330 0.24% 3,445,680
2017-11-21 2017-11-17 43.000 82,370 +2,090 0.24% 3,541,910
2017-11-20 2017-11-16 51.000 80,280 -90 0.24% 4,094,280
2017-11-17 2017-11-15 51.000 80,370 -490 0.24% 4,098,870
2017-11-16 2017-11-14 49.000 80,860 -320 0.24% 3,962,140
2017-11-15 2017-11-13 47.000 81,180 +470 0.24% 3,815,460
2017-11-13 2017-11-09 51.000 80,710 +140 0.24% 4,116,210
2017-11-10 2017-11-08 53.000 80,570 -3,290 0.24% 4,270,210
2017-11-09 2017-11-07 51.000 83,860 +2,910 0.25% 4,276,860
2017-11-08 2017-11-06 46.000 80,950 -1,000 0.24% 3,723,700
2017-11-07 2017-11-03 46.000 81,950 -1,380 0.24% 3,769,700
2017-11-06 2017-11-02 44.000 83,330 +300 0.24% 3,666,520
2017-11-03 2017-11-01 44.000 83,030 -440 0.24% 3,653,320
2017-11-02 2017-10-31 43.000 83,470 +1,000 0.25% 3,589,210
2017-11-01 2017-10-30 42.000 82,470 -460 0.24% 3,463,740
2017-10-31 2017-10-27 41.000 82,930 -740 0.24% 3,400,130
2017-10-30 2017-10-26 38.000 83,670 -200 0.25% 3,179,460
2017-10-27 2017-10-25 37.000 83,870 +190 0.25% 3,103,190
2017-10-26 2017-10-24 36.000 83,680 +20,000 0.25% 3,012,480
2017-10-25 2017-10-23 35.000 63,680 +1,590 0.19% 2,228,800
2017-10-24 2017-10-20 34.000 62,090 +400 0.18% 2,111,060
2017-10-23 2017-10-19 34.000 61,690 -2,000 0.18% 2,097,460
2017-10-20 2017-10-18 34.000 63,690 +12,850 0.19% 2,165,460
2017-10-19 2017-10-17 32.000 50,840 +9,130 0.15% 1,626,880
2017-10-17 2017-10-13 34.000 41,710 +20 0.12% 1,418,140
2017-10-16 2017-10-12 39.000 41,690 +1,300 0.12% 1,625,910
2017-10-13 2017-10-11 37.000 40,390 -170 0.12% 1,494,430
2017-10-10 2017-10-06 36.000 40,560 -1,200 0.12% 1,460,160
2017-10-09 2017-10-04 36.000 41,760 +1,200 0.12% 1,503,360
2017-10-06 2017-10-03 36.000 40,560 +1,530 0.12% 1,460,160
2017-10-04 2017-09-29 33.000 39,030 -13,960 0.11% 1,287,990
2017-10-03 2017-09-28 37.000 52,990 +2,450 0.16% 1,960,630
2017-09-25 2017-09-21 31.000 50,540 +10,700 0.15% 1,566,740
2017-09-22 2017-09-20 31.000 39,840 -10,000 0.12% 1,235,040
2017-09-20 2017-09-18 32.000 49,840 -400 0.15% 1,594,880
2017-09-19 2017-09-15 31.000 50,240 +300 0.15% 1,557,440
2017-09-15 2017-09-13 30.000 49,940 -1,260 0.15% 1,498,200
2017-09-11 2017-09-07 31.000 51,200 -100 0.15% 1,587,200
2017-09-08 2017-09-06 30.000 51,300 -6,070 0.15% 1,539,000
2017-09-07 2017-09-05 30.000 57,370 -870 0.17% 1,721,100
2017-09-06 2017-09-04 29.000 58,240 +2,470 0.17% 1,688,960
2017-09-04 2017-08-31 32.000 55,770 -17,590 0.16% 1,784,640
2017-09-01 2017-08-30 33.000 73,360 -7,010 0.22% 2,420,880
2017-08-31 2017-08-29 34.000 80,370 -19,000 0.24% 2,732,580
2017-08-30 2017-08-28 35.000 99,370 -13,260 0.29% 3,477,950
2017-08-29 2017-08-25 35.000 112,630 -18,940 0.33% 3,942,050
2017-08-28 2017-08-24 36.000 131,570 -13,800 0.39% 4,736,520
2017-08-25 2017-08-22 37.000 145,370 -200 0.43% 5,378,690
2017-08-24 2017-08-21 37.000 145,570 -3,950 0.43% 5,386,090
2017-08-22 2017-08-18 37.000 149,520 -300 0.44% 5,532,240
2017-08-21 2017-08-17 35.000 149,820 +300 0.44% 5,243,700
2017-08-17 2017-08-15 33.000 149,520 -1,720 0.44% 4,934,160
2017-08-16 2017-08-14 32.000 151,240 +400 0.44% 4,839,680
2017-08-15 2017-08-11 33.000 150,840 +6,710 0.44% 4,977,720
2017-08-11 2017-08-09 39.000 144,130 +2,950 0.42% 5,621,070
2017-08-10 2017-08-08 38.000 141,180 -3,090 0.41% 5,364,840
2017-08-09 2017-08-07 39.000 144,270 +1,510 0.42% 5,626,530
2017-08-08 2017-08-04 36.000 142,760 +1,700 0.42% 5,139,360
2017-08-07 2017-08-03 36.000 141,060 +500 0.41% 5,078,160
2017-08-03 2017-08-01 35.000 140,560 +300 0.41% 4,919,600
2017-08-02 2017-07-31 36.000 140,260 +2,400 0.41% 5,049,360
2017-07-31 2017-07-27 35.000 137,860 +1,780 0.40% 4,825,100
2017-07-28 2017-07-26 35.000 136,080 +2,340 0.40% 4,762,800
2017-07-27 2017-07-25 33.000 133,740 +1,680 0.39% 4,413,420
2017-07-26 2017-07-24 34.000 132,060 +1,210 0.39% 4,490,040
2017-07-25 2017-07-21 34.000 130,850 -340 0.38% 4,448,900
2017-07-24 2017-07-20 35.000 131,190 -13,000 0.39% 4,591,650
2017-07-17 2017-07-13 35.000 144,190 +300 0.42% 5,046,650
2017-07-11 2017-07-07 36.000 143,890 -5,000 0.42% 5,180,040
2017-07-07 2017-07-05 35.000 148,890 -100 0.44% 5,211,150
2017-07-05 2017-07-03 42.000 148,990 +300 0.44% 6,257,580
2017-07-03 2017-06-29 46.000 148,690 -250 0.44% 6,839,740
2017-06-29 2017-06-27 46.000 148,940 +200 0.44% 6,851,240
2017-06-28 2017-06-26 47.000 148,740 -600 0.44% 6,990,780
2017-06-27 2017-06-23 49.000 149,340 +1,120 0.44% 7,317,660
2017-06-26 2017-06-22 50.000 148,220 -990 0.44% 7,411,000
2017-06-23 2017-06-21 51.000 149,210 -400 0.44% 7,609,710
2017-06-21 2017-06-19 52.000 149,610 -300 0.44% 7,779,720
2017-06-19 2017-06-15 53.000 149,910 +470 0.44% 7,945,230
2017-06-16 2017-06-14 53.000 149,440 -1,080 0.44% 7,920,320
2017-06-15 2017-06-13 50.000 150,520 +2,410 0.44% 7,526,000
2017-06-14 2017-06-12 46.000 148,110 +300 0.43% 6,813,060
2017-06-08 2017-06-06 47.000 147,810 -200 0.43% 6,947,070
2017-06-07 2017-06-05 46.000 148,010 -1,500 0.43% 6,808,460
2017-06-06 2017-06-02 47.000 149,510 -300 0.44% 7,026,970
2017-06-05 2017-06-01 47.000 149,810 -150 0.44% 7,041,070
2017-05-31 2017-05-26 47.000 149,960 +300 0.44% 7,048,120
2017-05-29 2017-05-25 48.000 149,660 -600 0.44% 7,183,680
2017-05-26 2017-05-24 46.000 150,260 +300 0.44% 6,911,960
2017-05-24 2017-05-22 46.000 149,960 +500 0.44% 6,898,160
2017-05-23 2017-05-19 45.000 149,460 +290 0.44% 6,725,700
2017-05-19 2017-05-17 48.000 149,170 -300 0.44% 7,160,160
2017-05-18 2017-05-16 47.000 149,470 +290 0.44% 7,025,090
2017-05-16 2017-05-12 52.000 149,180 -50 0.44% 7,757,360
2017-05-15 2017-05-11 52.000 149,230 +80 0.44% 7,759,960
2017-05-12 2017-05-10 44.000 149,150 +110 0.44% 6,562,600
2017-05-11 2017-05-09 47.000 149,040 -140 0.44% 7,004,880
2017-05-10 2017-05-08 48.000 149,180 +40 0.44% 7,160,640
2017-05-09 2017-05-05 45.000 149,140 +53,200 0.44% 6,711,300
2017-05-08 2017-05-04 57.000 95,940 +890 0.28% 5,468,580
2017-05-05 2017-05-02 67.000 95,050 -2,800 0.28% 6,368,350
2017-05-04 2017-04-28 69.000 97,850 -2,700 0.29% 6,751,650
2017-05-02 2017-04-27 64.000 100,550 +5,800 0.30% 6,435,200
2017-04-27 2017-04-25 68.000 94,750 +660 0.28% 6,443,000
2017-04-26 2017-04-24 66.000 94,090 +890 0.28% 6,209,940
2017-04-25 2017-04-21 68.000 93,200 -70 0.27% 6,337,600
2017-04-24 2017-04-20 67.000 93,270 +380 0.27% 6,249,090
2017-04-21 2017-04-19 68.000 92,890 +620 0.27% 6,316,520
2017-04-18 2017-04-12 67.000 92,270 +300 0.27% 6,182,090
2017-04-13 2017-04-11 67.000 91,970 -270 0.27% 6,161,990
2017-04-11 2017-04-07 68.000 92,240 +50 0.27% 6,272,320
2017-04-10 2017-04-06 69.000 92,190 +140 0.27% 6,361,110
2017-04-07 2017-04-05 70.000 92,050 +1,330 0.27% 6,443,500
2017-04-03 2017-03-30 69.000 90,720 -50 0.27% 6,259,680
2017-03-30 2017-03-28 75.000 90,770 +50 0.27% 6,807,750
2017-03-29 2017-03-27 76.000 90,720 -2,280 0.27% 6,894,720
2017-03-28 2017-03-24 82.000 93,000 +4,680 0.27% 7,626,000
2017-03-24 2017-03-22 71.000 88,320 -100 0.26% 6,270,720
2017-03-23 2017-03-21 70.000 88,420 +3,010 0.26% 6,189,400
2017-03-22 2017-03-20 72.000 85,410 +3,900 0.25% 6,149,520
2017-03-21 2017-03-17 72.000 81,510 +8,690 0.24% 5,868,720
2017-03-20 2017-03-16 73.000 72,820 +820 0.21% 5,315,860
2017-03-17 2017-03-15 80.000 72,000 -910 0.21% 5,760,000
2017-03-16 2017-03-14 80.000 72,910 -170 0.21% 5,832,800
2017-03-15 2017-03-13 82.000 73,080 -300 0.21% 5,992,560
2017-03-13 2017-03-09 80.000 73,380 -20 0.22% 5,870,400
2017-03-10 2017-03-08 83.000 73,400 +120 0.22% 6,092,200
2017-03-09 2017-03-07 83.000 73,280 -90 0.22% 6,082,240
2017-03-08 2017-03-06 85.000 73,370 +150 0.22% 6,236,450
2017-03-06 2017-03-02 88.000 73,220 -930 0.22% 6,443,360
2017-03-03 2017-03-01 89.000 74,150 -600 0.22% 6,599,350
2017-03-02 2017-02-28 88.000 74,750 -12,190 0.22% 6,578,000
2017-03-01 2017-02-27 92.000 86,940 -100 0.26% 7,998,480
2017-02-28 2017-02-24 94.000 87,040 +1,000 0.26% 8,181,760
2017-02-27 2017-02-23 94.000 86,040 +1,190 0.25% 8,087,760
2017-02-23 2017-02-21 85.000 84,850 -200 0.25% 7,212,250
2017-02-21 2017-02-17 88.000 85,050 +2,000 0.25% 7,484,400
2017-02-13 2017-02-09 86.000 83,050 -250 0.24% 7,142,300
2017-02-10 2017-02-08 87.000 83,300 +100 0.24% 7,247,100
2017-02-09 2017-02-07 90.000 83,200 -500 0.24% 7,488,000
2017-01-25 2017-01-23 88.000 83,700 -1,010 0.25% 7,365,600
2017-01-23 2017-01-19 84.000 84,710 -350 0.25% 7,115,640
2017-01-20 2017-01-18 82.000 85,060 +350 0.25% 6,974,920
2017-01-19 2017-01-17 86.000 84,710 -3,390 0.25% 7,285,060
2017-01-18 2017-01-16 87.000 88,100 +2,100 0.26% 7,664,700
2017-01-17 2017-01-13 85.000 86,000 -1,000 0.25% 7,310,000
2017-01-13 2017-01-11 102.000 87,000 +140 0.26% 8,874,000
2017-01-11 2017-01-09 97.000 86,860 -60 0.26% 8,425,420
2017-01-09 2017-01-05 97.000 86,920 +310 0.26% 8,431,240
2017-01-04 2016-12-30 106.000 86,610 +90 0.25% 9,180,660
2016-12-30 2016-12-28 99.000 86,520 +70 0.25% 8,565,480
2016-12-29 2016-12-23 99.000 86,450 -100 0.29% 8,558,550
2016-12-28 2016-12-22 92.000 86,550 -180 0.29% 7,962,600
2016-12-22 2016-12-20 89.000 86,730 -350 0.56% 7,718,970
2016-12-21 2016-12-19 88.000 87,080 +100 0.57% 7,663,040
2016-12-13 2016-12-09 93.000 86,980 -150 0.57% 8,089,140
2016-12-07 2016-12-05 98.000 87,130 +100 0.57% 8,538,740
2016-12-06 2016-12-02 100.000 87,030 -20 0.57% 8,703,000
2016-12-01 2016-11-29 104.000 87,050 +170 0.57% 9,053,200
2016-11-30 2016-11-28 101.000 86,880 -170 0.57% 8,774,880
2016-11-24 2016-11-22 99.000 87,050 +300 0.57% 8,617,950
2016-11-16 2016-11-14 107.000 86,750 +80 0.56% 9,282,250
2016-11-15 2016-11-11 107.000 86,670 +310 0.56% 9,273,690
2016-11-14 2016-11-10 112.000 86,360 -4,870 0.56% 9,672,320
2016-11-11 2016-11-09 94.000 91,230 -100 0.59% 8,575,620
2016-11-09 2016-11-07 93.000 91,330 -3,600 0.59% 8,493,690
2016-11-08 2016-11-04 97.000 94,930 -100 0.62% 9,208,210
2016-11-07 2016-11-03 97.000 95,030 -100 0.62% 9,217,910
2016-11-02 2016-10-31 100.000 95,130 -130 0.62% 9,513,000
2016-11-01 2016-10-28 100.000 95,260 -3,030 0.62% 9,526,000
2016-10-31 2016-10-27 101.000 98,290 -1,750 0.64% 9,927,290
2016-10-28 2016-10-26 104.000 100,040 -1,230 0.65% 10,404,160
2016-10-27 2016-10-25 105.000 101,270 -1,920 0.66% 10,633,350
2016-10-26 2016-10-24 104.000 103,190 -520 0.67% 10,731,760
2016-10-25 2016-10-20 104.000 103,710 -4,070 0.68% 10,785,840
2016-10-24 2016-10-19 105.000 107,780 +1,500 0.70% 11,316,900
2016-10-20 2016-10-18 103.000 106,280 -3,000 0.69% 10,946,840
2016-10-14 2016-10-12 107.000 109,280 +1,930 0.71% 11,692,960
2016-10-13 2016-10-11 114.000 107,350 -880 0.70% 12,237,900
2016-10-12 2016-10-07 114.000 108,230 -1,970 0.70% 12,338,220
2016-10-11 2016-10-06 115.000 110,200 -150 0.72% 12,673,000
2016-10-07 2016-10-05 115.000 110,350 +4,500 0.72% 12,690,250
2016-10-06 2016-10-04 117.000 105,850 +4,500 0.69% 12,384,450
2016-10-05 2016-10-03 118.000 101,350 -590 0.66% 11,959,300
2016-10-04 2016-09-30 122.000 101,940 +5,900 0.66% 12,436,680
2016-10-03 2016-09-29 121.000 96,040 -420 0.63% 11,620,840
2016-09-30 2016-09-28 121.000 96,460 -380 0.63% 11,671,660
2016-09-29 2016-09-27 122.000 96,840 -370 0.63% 11,814,480
2016-09-28 2016-09-26 120.000 97,210 -19,050 0.63% 11,665,200
2016-09-27 2016-09-23 120.000 116,260 -1,600 0.76% 13,951,200
2016-09-22 2016-09-20 118.000 117,860 +70 0.77% 13,907,480
2016-09-21 2016-09-19 118.000 117,790 +100 0.77% 13,899,220
2016-09-20 2016-09-15 118.000 117,690 +1,000 0.77% 13,887,420
2016-09-15 2016-09-13 122.000 116,690 -1,000 0.76% 14,236,180
2016-09-14 2016-09-12 120.000 117,690 -370 0.77% 14,122,800
2016-09-13 2016-09-09 124.000 118,060 +710 0.77% 14,639,440
2016-09-12 2016-09-08 124.000 117,350 -1,300 0.76% 14,551,400
2016-09-09 2016-09-07 120.000 118,650 +650 0.77% 14,238,000
2016-09-07 2016-09-05 118.000 118,000 +940 0.77% 13,924,000
2016-09-05 2016-09-01 121.000 117,060 +50 0.76% 14,164,260
2016-09-02 2016-08-31 124.000 117,010 +5,050 0.76% 14,509,240
2016-09-01 2016-08-30 130.000 111,960 +800 0.73% 14,554,800
2016-08-24 2016-08-22 145.000 111,160 +970 0.72% 16,118,200
2016-08-23 2016-08-19 147.000 110,190 +1,150 0.72% 16,197,930
2016-08-22 2016-08-18 146.000 109,040 +60 0.71% 15,919,840
2016-08-19 2016-08-17 129.000 108,980 +60 0.71% 14,058,420
2016-08-18 2016-08-16 123.000 108,920 -200 0.71% 13,397,160
2016-08-17 2016-08-15 123.000 109,120 -400 0.71% 13,421,760
2016-08-16 2016-08-12 126.000 109,520 +250 0.71% 13,799,520
2016-08-08 2016-08-04 109.000 109,270 -100 0.71% 11,910,430
2016-08-05 2016-08-03 110.000 109,370 -300 0.71% 12,030,700
2016-08-03 2016-07-29 117.000 109,670 -230 0.71% 12,831,390
2016-08-01 2016-07-28 104.000 109,900 +990 0.72% 11,429,600
2016-07-29 2016-07-27 120.000 108,910 +500 0.71% 13,069,200
2016-07-28 2016-07-26 132.000 108,410 +100 0.71% 14,310,120
2016-07-22 2016-07-20 142.000 108,310 -10 0.70% 15,380,020
2016-07-21 2016-07-19 136.000 108,320 -50 0.71% 14,731,520
2016-07-18 2016-07-14 141.000 108,370 +110 0.71% 15,280,170
2016-07-14 2016-07-12 137.000 108,260 -200 0.70% 14,831,620
2016-07-13 2016-07-11 148.000 108,460 +550 0.71% 16,052,080
2016-07-12 2016-07-08 144.000 107,910 +400 0.70% 15,539,040
2016-07-11 2016-07-07 139.000 107,510 -1,160 0.70% 14,943,890
2016-07-08 2016-07-06 133.000 108,670 -300 0.71% 14,453,110
2016-07-07 2016-07-05 135.000 108,970 +630 0.71% 14,710,950
2016-07-06 2016-07-04 136.000 108,340 -350 0.71% 14,734,240
2016-07-05 2016-06-30 140.000 108,690 -1,710 0.71% 15,216,600
2016-07-04 2016-06-29 131.000 110,400 +230 0.72% 14,462,400
2016-06-30 2016-06-28 117.000 110,170 -500 0.72% 12,889,890
2016-06-29 2016-06-27 120.000 110,670 -100 0.72% 13,280,400
2016-06-28 2016-06-24 117.000 110,770 -500 0.72% 12,960,090
2016-06-27 2016-06-23 121.000 111,270 +300 0.72% 13,463,670
2016-06-24 2016-06-22 121.000 110,970 +1,750 0.72% 13,427,370
2016-06-23 2016-06-21 128.000 109,220 +90 0.71% 13,980,160
2016-06-22 2016-06-20 121.000 109,130 -310 0.71% 13,204,730
2016-06-21 2016-06-17 128.000 109,440 +1,740 0.71% 14,008,320
2016-06-20 2016-06-16 114.000 107,700 +750 0.70% 12,277,800
2016-06-17 2016-06-15 126.000 106,950 +1,560 0.70% 13,475,700
2016-06-16 2016-06-14 133.000 105,390 +710 0.69% 14,016,870
2016-06-15 2016-06-13 129.000 104,680 +100 0.68% 13,503,720
2016-06-14 2016-06-10 142.000 104,580 +170 0.68% 14,850,360
2016-06-10 2016-06-07 169.000 104,410 +800 0.68% 17,645,290
2016-06-07 2016-06-03 169.000 103,610 +600 0.67% 17,510,090
2016-06-06 2016-06-02 181.000 103,010 +240 0.67% 18,644,810
2016-06-03 2016-06-01 184.000 102,770 +200 0.67% 18,909,680
2016-06-01 2016-05-30 180.000 102,570 +1,000 0.67% 18,462,600
2016-05-26 2016-05-24 190.000 101,570 -1,400 0.66% 19,298,300
2016-05-20 2016-05-18 187.000 102,970 -60 0.67% 19,255,390
2016-05-18 2016-05-16 201.000 103,030 +1,000 0.67% 20,709,030
2016-05-17 2016-05-13 201.000 102,030 -7,920 0.66% 20,508,030
2016-05-16 2016-05-12 190.000 109,950 +50 0.72% 20,890,500
2016-05-13 2016-05-11 187.000 109,900 -6,620 0.72% 20,551,300
2016-05-12 2016-05-10 179.000 116,520 +550 0.76% 20,857,080
2016-05-11 2016-05-09 182.000 115,970 -1,150 0.75% 21,106,540
2016-05-10 2016-05-06 184.000 117,120 -600 0.76% 21,550,080
2016-05-09 2016-05-05 188.000 117,720 -200 0.77% 22,131,360
2016-05-04 2016-04-29 189.000 117,920 +400 0.77% 22,286,880
2016-05-03 2016-04-28 189.000 117,520 +2,000 0.76% 22,211,280
2016-04-29 2016-04-27 193.000 115,520 +10,000 0.75% 22,295,360
2016-04-28 2016-04-26 193.000 105,520 +600 0.69% 20,365,360
2016-04-27 2016-04-25 200.000 104,920 -1,270 0.68% 20,984,000
2016-04-25 2016-04-21 205.000 106,190 -470 0.69% 21,768,950
2016-04-22 2016-04-20 200.000 106,660 +300 0.69% 21,332,000
2016-04-21 2016-04-19 201.000 106,360 +1,200 0.69% 21,378,360
2016-04-20 2016-04-18 210.000 105,160 -1,590 0.68% 22,083,600
2016-04-19 2016-04-15 209.000 106,750 -90 0.69% 22,310,750
2016-04-18 2016-04-14 209.000 106,840 +100 0.70% 22,329,560
2016-04-15 2016-04-13 216.000 106,740 +9,950 0.69% 23,055,840
2016-04-14 2016-04-12 220.000 96,790 +250 0.63% 21,293,800
2016-04-13 2016-04-11 223.000 96,540 -830 0.63% 21,528,420
2016-04-12 2016-04-08 222.000 97,370 +250 0.63% 21,616,140
2016-04-11 2016-04-07 230.000 97,120 +30 0.63% 22,337,600
2016-04-08 2016-04-06 241.000 97,090 +150 0.63% 23,398,690
2016-04-07 2016-04-05 220.000 96,940 -390 0.63% 21,326,800
2016-04-06 2016-04-01 207.000 97,330 +19,000 0.63% 20,147,310
2016-04-05 2016-03-31 200.000 78,330 +80 0.51% 15,666,000
2016-04-01 2016-03-30 208.000 78,250 +51,820 0.51% 16,276,000
2016-03-31 2016-03-29 216.000 26,430 -2,800 0.17% 5,708,880
2016-03-30 2016-03-24 215.000 29,230 -1,080 0.20% 6,284,450
2016-03-29 2016-03-23 203.000 30,310 +70 0.21% 6,152,930
2016-03-24 2016-03-22 206.000 30,240 +100 0.21% 6,229,440
2016-03-23 2016-03-21 215.000 30,140 -1,110 0.21% 6,480,100
2016-03-21 2016-03-17 204.000 31,250 +440 0.21% 6,375,000
2016-03-18 2016-03-16 201.000 30,810 -3,750 0.21% 6,192,810
2016-03-17 2016-03-15 180.000 34,560 -100 0.24% 6,220,800
2016-03-14 2016-03-10 184.000 34,660 -690 0.24% 6,377,440
2016-03-11 2016-03-09 189.000 35,350 +630 0.24% 6,681,150
2016-03-10 2016-03-08 181.000 34,720 -3,090 0.24% 6,284,320
2016-03-09 2016-03-07 184.000 37,810 +210 0.26% 6,957,040
2016-03-08 2016-03-04 195.000 37,600 -1,400 0.26% 7,332,000
2016-03-07 2016-03-03 200.000 39,000 +70 0.27% 7,800,000
2016-03-04 2016-03-02 202.000 38,930 -240 0.27% 7,863,860
2016-03-03 2016-03-01 207.000 39,170 +3,430 0.27% 8,108,190
2016-03-02 2016-02-29 193.000 35,740 +620 0.24% 6,897,820
2016-03-01 2016-02-26 197.000 35,120 +180 0.24% 6,918,640
2016-02-29 2016-02-25 194.000 34,940 +830 0.24% 6,778,360
2016-02-26 2016-02-24 196.000 34,110 -940 0.23% 6,685,560
2016-02-25 2016-02-23 206.000 35,050 -50 0.24% 7,220,300
2016-02-24 2016-02-22 209.000 35,100 -620 0.24% 7,335,900
2016-02-23 2016-02-19 211.000 35,720 -1,460 0.24% 7,536,920
2016-02-22 2016-02-18 188.000 37,180 +2,100 0.25% 6,989,840
2016-02-19 2016-02-17 180.000 35,080 +210 0.24% 6,314,400
2016-02-18 2016-02-16 169.000 34,870 -560 0.24% 5,893,030
2016-02-17 2016-02-15 144.000 35,430 -100 0.24% 5,101,920
2016-02-16 2016-02-12 141.000 35,530 -330 0.24% 5,009,730
2016-02-15 2016-02-11 140.000 35,860 -100 0.25% 5,020,400
2016-02-05 2016-02-03 154.000 35,960 -900 0.25% 5,537,840
2016-02-04 2016-02-02 159.000 36,860 +100 0.25% 5,860,740
2016-02-03 2016-02-01 154.000 36,760 -250 0.25% 5,661,040
2016-02-02 2016-01-29 152.000 37,010 +110 0.25% 5,625,520
2016-02-01 2016-01-28 101.000 36,900 +280 0.25% 3,726,900
2016-01-29 2016-01-27 96.000 36,620 +510 0.25% 3,515,520
2016-01-28 2016-01-26 116.000 36,110 -20 0.25% 4,188,760
2016-01-26 2016-01-22 128.000 36,130 +750 0.25% 4,624,640
2016-01-25 2016-01-21 124.000 35,380 +310 0.24% 4,387,120
2016-01-22 2016-01-20 148.000 35,070 +1,680 0.24% 5,190,360
2016-01-21 2016-01-19 162.000 33,390 +270 0.23% 5,409,180
2016-01-20 2016-01-18 155.000 33,120 +300 0.23% 5,133,600
2016-01-18 2016-01-14 165.000 32,820 +90 0.22% 5,415,300
2016-01-13 2016-01-11 170.000 32,730 +5,930 0.22% 5,564,100
2016-01-12 2016-01-08 180.000 26,800 +4,450 0.18% 4,824,000
2016-01-11 2016-01-07 179.000 22,350 -2,570 0.15% 4,000,650
2016-01-07 2016-01-05 203.000 24,920 -420 0.17% 5,058,760
2016-01-06 2016-01-04 203.000 25,340 +750 0.17% 5,144,020
2016-01-05 2015-12-31 226.000 24,590 -100 0.17% 5,557,340
2016-01-04 2015-12-29 229.000 24,690 +1,100 0.17% 5,654,010
2015-12-30 2015-12-28 237.000 23,590 -700 0.17% 5,590,830
2015-12-29 2015-12-24 236.000 24,290 +2,550 0.17% 5,732,440
2015-12-28 2015-12-22 236.000 21,740 +3,520 0.16% 5,130,640
2015-12-23 2015-12-21 238.000 18,220 +700 0.13% 4,336,360
2015-12-22 2015-12-18 219.000 17,520 -970 0.13% 3,836,880
2015-12-21 2015-12-17 190.000 18,490 -70 0.13% 3,513,100
2015-12-18 2015-12-16 186.000 18,560 +360 0.13% 3,452,160
2015-12-17 2015-12-15 179.000 18,200 -970 0.13% 3,257,800
2015-12-16 2015-12-14 181.000 19,170 -50 0.14% 3,469,770
2015-12-15 2015-12-11 187.000 19,220 +580 0.14% 3,594,140
2015-12-14 2015-12-10 192.000 18,640 +430 0.13% 3,578,880
2015-12-11 2015-12-09 191.000 18,210 +50 0.13% 3,478,110
2015-12-10 2015-12-08 197.000 18,160 +1,640 0.13% 3,577,520
2015-12-09 2015-12-07 198.000 16,520 +650 0.12% 3,270,960
2015-12-08 2015-12-04 199.000 15,870 -400 0.11% 3,158,130
2015-12-07 2015-12-03 196.000 16,270 -1,120 0.12% 3,188,920
2015-12-04 2015-12-02 204.000 17,390 +770 0.12% 3,547,560
2015-12-03 2015-12-01 208.000 16,620 +600 0.12% 3,456,960
2015-12-02 2015-11-30 189.000 16,020 +730 0.11% 3,027,780
2015-12-01 2015-11-27 218.000 15,290 +1,200 0.11% 3,333,220
2015-11-30 2015-11-26 230.000 14,090 +70 0.10% 3,240,700
2015-11-27 2015-11-25 232.000 14,020 -180 0.10% 3,252,640
2015-11-26 2015-11-24 235.000 14,200 +300 0.10% 3,337,000
2015-11-24 2015-11-20 236.000 13,900 -200 0.10% 3,280,400
2015-11-23 2015-11-19 240.000 14,100 -400 0.10% 3,384,000
2015-11-20 2015-11-18 237.000 14,500 +370 0.10% 3,436,500
2015-11-19 2015-11-17 238.000 14,130 -120 0.10% 3,362,940
2015-11-18 2015-11-16 250.000 14,250 -30 0.11% 3,562,500
2015-11-16 2015-11-12 240.000 14,280 +740 0.11% 3,427,200
2015-11-13 2015-11-11 236.000 13,540 -240 0.10% 3,195,440
2015-11-12 2015-11-10 227.000 13,780 -270 0.10% 3,128,060
2015-11-11 2015-11-09 234.000 14,050 -1,600 0.11% 3,287,700
2015-11-10 2015-11-06 235.000 15,650 -140 0.12% 3,677,750
2015-11-09 2015-11-05 275.000 15,790 +490 0.12% 4,342,250
2015-11-06 2015-11-04 295.000 15,300 +1,400 0.12% 4,513,500
2015-11-05 2015-11-03 295.000 13,900 -880 0.10% 4,100,500
2015-11-04 2015-11-02 275.000 14,780 -340 0.11% 4,064,500
2015-11-03 2015-10-30 280.000 15,120 +410 0.11% 4,233,600
2015-11-02 2015-10-29 285.000 14,710 -20 0.11% 4,192,350
2015-10-30 2015-10-28 280.000 14,730 +770 0.11% 4,124,400
2015-10-28 2015-10-26 270.000 13,960 -1,720 0.11% 3,769,200
2015-10-27 2015-10-23 224.000 15,680 +1,310 0.12% 3,512,320
2015-10-26 2015-10-22 224.000 14,370 -390 0.11% 3,218,880
2015-10-23 2015-10-20 207.000 14,760 -130 0.11% 3,055,320
2015-10-22 2015-10-19 190.000 14,890 -10,740 0.11% 2,829,100
2015-10-20 2015-10-16 180.000 25,630 +150 0.19% 4,613,400
2015-10-19 2015-10-15 190.000 25,480 -300 0.19% 4,841,200
2015-10-16 2015-10-14 181.000 25,780 -200 0.19% 4,666,180
2015-10-15 2015-10-13 192.000 25,980 -300 0.20% 4,988,160
2015-10-14 2015-10-12 197.000 26,280 -770 0.20% 5,177,160
2015-10-13 2015-10-09 195.000 27,050 -160 0.20% 5,274,750
2015-10-12 2015-10-08 195.000 27,210 +100 0.21% 5,305,950
2015-10-09 2015-10-07 201.000 27,110 +1,660 0.20% 5,449,110
2015-10-08 2015-10-06 186.000 25,450 -860 0.19% 4,733,700
2015-10-07 2015-10-05 195.000 26,310 -10 0.20% 5,130,450
2015-10-06 2015-10-02 187.000 26,320 -640 0.20% 4,921,840
2015-10-05 2015-09-30 158.000 26,960 -40 0.20% 4,259,680
2015-10-02 2015-09-29 155.000 27,000 +580 0.20% 4,185,000
2015-09-29 2015-09-24 151.000 26,420 +40 0.20% 3,989,420
2015-09-25 2015-09-23 163.000 26,380 -20 0.20% 4,299,940
2015-09-24 2015-09-22 171.000 26,400 -420 0.20% 4,514,400
2015-09-23 2015-09-21 182.000 26,820 +580 0.20% 4,881,240
2015-09-22 2015-09-18 197.000 26,240 +1,200 0.20% 5,169,280
2015-09-21 2015-09-17 204.000 25,040 -60 0.19% 5,108,160
2015-09-18 2015-09-16 200.000 25,100 -60 0.19% 5,020,000
2015-09-17 2015-09-15 205.000 25,160 -2,100 0.19% 5,157,800
2015-09-16 2015-09-14 209.000 27,260 +2,100 0.21% 5,697,340
2015-09-15 2015-09-11 207.000 25,160 +140 0.19% 5,208,120
2015-09-14 2015-09-10 217.000 25,020 -240 0.19% 5,429,340
2015-09-11 2015-09-09 211.000 25,260 -160 0.19% 5,329,860
2015-09-08 2015-09-04 205.000 25,420 -540 0.19% 5,211,100
2015-09-07 2015-09-02 157.000 25,960 +80 0.20% 4,075,720
2015-09-04 2015-09-01 161.000 25,880 -480 0.20% 4,166,680
2015-09-02 2015-08-31 161.000 26,360 -100 0.20% 4,243,960
2015-09-01 2015-08-28 169.000 26,460 +200 0.20% 4,471,740
2015-08-31 2015-08-27 174.000 26,260 +80 0.20% 4,569,240
2015-08-28 2015-08-26 163.000 26,180 +880 0.20% 4,267,340
2015-08-27 2015-08-25 166.000 25,300 -100 0.19% 4,199,800
2015-08-26 2015-08-24 163.000 25,400 +1,300 0.19% 4,140,200
2015-08-25 2015-08-21 200.000 24,100 +200 0.18% 4,820,000
2015-08-24 2015-08-20 214.000 23,900 -1,480 0.18% 5,114,600
2015-08-21 2015-08-19 243.000 25,380 +1,900 0.19% 6,167,340
2015-08-20 2015-08-18 270.000 23,480 -840 0.18% 6,339,600
2015-08-19 2015-08-17 280.000 24,320 +140 0.18% 6,809,600
2015-08-18 2015-08-14 280.000 24,180 +80 0.18% 6,770,400
2015-08-14 2015-08-12 286.000 24,100 +100 0.18% 6,892,600
2015-08-13 2015-08-11 314.000 24,000 -500 0.18% 7,536,000
2015-08-12 2015-08-10 320.000 24,500 +60 0.19% 7,840,000
2015-08-11 2015-08-07 299.000 24,440 -1,520 0.18% 7,307,560
2015-08-10 2015-08-06 275.000 25,960 +960 0.20% 7,139,000
2015-08-07 2015-08-05 286.000 25,000 -300 0.19% 7,150,000
2015-08-06 2015-08-04 285.000 25,300 -40 0.19% 7,210,500
2015-08-05 2015-08-03 292.000 25,340 +1,180 0.19% 7,399,280
2015-08-04 2015-07-31 309.000 24,160 -1,120 0.18% 7,465,440
2015-08-03 2015-07-30 293.000 25,280 +1,860 0.19% 7,407,040
2015-07-30 2015-07-28 259.000 23,420 -960 0.18% 6,065,780
2015-07-29 2015-07-27 242.000 24,380 -220 0.18% 5,899,960
2015-07-28 2015-07-24 270.000 24,600 -40 0.19% 6,642,000
2015-07-24 2015-07-22 224.000 24,640 -120 0.19% 5,519,360
2015-07-23 2015-07-21 221.000 24,760 +380 0.19% 5,471,960
2015-07-22 2015-07-20 231.000 24,380 -340 0.18% 5,631,780
2015-07-21 2015-07-17 241.000 24,720 +580 0.19% 5,957,520
2015-07-20 2015-07-16 238.000 24,140 -1,800 0.18% 5,745,320
2015-07-17 2015-07-15 235.000 25,940 -40 0.20% 6,095,900
2015-07-15 2015-07-13 252.000 25,980 +440 0.20% 6,546,960
2015-07-14 2015-07-10 245.000 25,540 +600 0.19% 6,257,300
2015-07-13 2015-07-09 235.000 24,940 +1,340 0.19% 5,860,900
2015-07-10 2015-07-08 164.000 23,600 -3,360 0.18% 3,870,400
2015-07-09 2015-07-07 207.000 26,960 +1,820 0.20% 5,580,720
2015-07-08 2015-07-06 288.000 25,140 -20 0.19% 7,240,320
2015-07-07 2015-07-03 360.000 25,160 +2,080 0.19% 9,057,600
2015-07-06 2015-07-02 390.000 23,080 +840 0.17% 9,001,200
2015-07-03 2015-06-30 396.000 22,240 +1,480 0.17% 8,807,040
2015-07-02 2015-06-29 352.000 20,760 -2,080 0.16% 7,307,520
2015-06-26 2015-06-24 365.000 22,840 -300 0.17% 8,336,600
2015-06-25 2015-06-23 364.000 23,140 +240 0.18% 8,422,960
2015-06-24 2015-06-22 373.000 22,900 +2,940 0.17% 8,541,700
2015-06-23 2015-06-19 359.000 19,960 +120 0.15% 7,165,640
2015-06-22 2015-06-18 372.000 19,840 -1,580 0.15% 7,380,480
2015-06-19 2015-06-17 379.000 21,420 -660 0.16% 8,118,180
2015-06-18 2015-06-16 368.000 22,080 +80 0.17% 8,125,440
2015-06-17 2015-06-15 388.000 22,000 +420 0.17% 8,536,000
2015-06-16 2015-06-12 385.000 21,580 -520 0.16% 8,308,300
2015-06-15 2015-06-11 396.000 22,100 +720 0.17% 8,751,600
2015-06-12 2015-06-10 388.000 21,380 +60 0.16% 8,295,440
2015-06-11 2015-06-09 328.000 21,320 +380 0.16% 6,992,960
2015-06-10 2015-06-08 380.000 20,940 -720 0.16% 7,957,200
2015-06-09 2015-06-05 424.000 21,660 +3,020 0.16% 9,183,840
2015-06-08 2015-06-04 375.000 18,640 -4,520 0.14% 6,990,000
2015-06-05 2015-06-03 342.000 23,160 -1,500 0.18% 7,920,720
2015-06-04 2015-06-02 340.000 24,660 -1,740 0.19% 8,384,400
2015-06-03 2015-06-01 350.000 26,400 +940 0.20% 9,240,000
2015-06-02 2015-05-29 354.000 25,460 -240 0.19% 9,012,840
2015-06-01 2015-05-28 314.000 25,700 +1,600 0.20% 8,069,800
2015-05-28 2015-05-26 325.000 24,100 -9,880 0.18% 7,832,500
2015-05-27 2015-05-22 258.000 33,980 -700 0.26% 8,766,840
2015-05-26 2015-05-21 225.000 34,680 -1,940 0.26% 7,803,000
2015-05-22 2015-05-20 189.000 36,620 +100 0.28% 6,921,180
2015-05-21 2015-05-19 169.000 36,520 -1,600 0.28% 6,171,880
2015-05-20 2015-05-18 165.000 38,120 -200 0.29% 6,289,800
2015-05-19 2015-05-15 160.000 38,320 -100 0.29% 6,131,200
2015-05-18 2015-05-14 165.000 38,420 -1,120 0.29% 6,339,300
2015-05-15 2015-05-13 162.000 39,540 +5,920 0.30% 6,405,480
2015-05-14 2015-05-12 150.000 33,620 -1,280 0.26% 5,043,000
2015-05-13 2015-05-11 151.000 34,900 +360 0.27% 5,269,900
2015-05-12 2015-05-08 150.000 34,540 +600 0.26% 5,181,000
2015-05-11 2015-05-07 150.000 33,940 -2,000 0.26% 5,091,000
2015-05-08 2015-05-06 153.000 35,940 +100 0.27% 5,498,820
2015-05-07 2015-05-05 150.000 35,840 +5,060 0.27% 5,376,000
2015-05-06 2015-05-04 160.000 30,780 +3,740 0.23% 4,924,800
2015-05-05 2015-04-30 138.000 27,040 -12,180 0.21% 3,731,520
2015-05-04 2015-04-29 153.000 39,220 -10,000 0.30% 6,000,660
2015-04-30 2015-04-28 159.000 49,220 +200 0.37% 7,825,980
2015-04-29 2015-04-27 158.000 49,020 -20,000 0.37% 7,745,160
2015-04-21 2015-04-17 163.000 69,020 -640 0.52% 11,250,260
2015-04-20 2015-04-16 165.000 69,660 -8,000 0.53% 11,493,900
2015-04-17 2015-04-15 166.000 77,660 -4,700 0.59% 12,891,560
2015-04-16 2015-04-14 170.000 82,360 -2,900 0.63% 14,001,200
2015-04-15 2015-04-13 166.000 85,260 -3,000 0.65% 14,153,160
2015-04-14 2015-04-10 167.000 88,260 +200 0.67% 14,739,420
2015-04-13 2015-04-09 168.000 88,060 -9,920 0.67% 14,794,080
2015-04-10 2015-04-08 174.000 97,980 -10,600 0.74% 17,048,520
2015-04-09 2015-04-02 171.000 108,580 -160 0.83% 18,567,180
2015-04-08 2015-04-01 175.000 108,740 -3,320 0.83% 19,029,500
2015-04-02 2015-03-31 165.000 112,060 +120 0.85% 18,489,900
2015-04-01 2015-03-30 169.000 111,940 -1,240 0.85% 18,917,860
2015-03-31 2015-03-27 170.000 113,180 -3,400 0.86% 19,240,600
2015-03-30 2015-03-26 172.000 116,580 +12,560 0.89% 20,051,760
2015-03-27 2015-03-25 150.000 104,020 +500 0.79% 15,603,000
2015-03-26 2015-03-24 150.000 103,520 +220 0.79% 15,528,000
2015-03-25 2015-03-23 149.000 103,300 +240 0.79% 15,391,700
2015-03-23 2015-03-19 153.000 103,060 +100 0.78% 15,768,180
2015-03-20 2015-03-18 147.000 102,960 +540 0.78% 15,135,120
2015-03-17 2015-03-13 133.000 102,420 -1,020 0.78% 13,621,860
2015-03-16 2015-03-12 137.000 103,440 -20 0.79% 14,171,280
2015-03-13 2015-03-11 139.000 103,460 -160 0.79% 14,380,940
2015-03-12 2015-03-10 140.000 103,620 +1,200 0.79% 14,506,800
2015-03-11 2015-03-09 143.000 102,420 -420 0.78% 14,646,060
2015-03-05 2015-03-03 147.000 102,840 +420 0.78% 15,117,480
2015-03-03 2015-02-27 144.000 102,420 -1,300 0.78% 14,748,480
2015-03-02 2015-02-26 145.000 103,720 -600 0.79% 15,039,400
2015-02-24 2015-02-18 158.000 104,320 +3,540 0.79% 16,482,560
2015-02-23 2015-02-16 148.000 100,780 -600 0.77% 14,915,440
2015-02-17 2015-02-13 140.000 101,380 -620 0.77% 14,193,200
2015-02-16 2015-02-12 135.000 102,000 +400 0.78% 13,770,000
2015-02-13 2015-02-11 140.000 101,600 +300 0.77% 14,224,000
2015-02-12 2015-02-10 141.000 101,300 +5,740 0.77% 14,283,300
2015-02-11 2015-02-09 139.000 95,560 -280 0.73% 13,282,840
2015-02-10 2015-02-06 140.000 95,840 -440 0.73% 13,417,600
2015-02-09 2015-02-05 145.000 96,280 +460 0.73% 13,960,600
2015-02-06 2015-02-04 148.000 95,820 -80 0.73% 14,181,360
2015-02-05 2015-02-03 148.000 95,900 -460 0.73% 14,193,200
2015-02-04 2015-02-02 145.000 96,360 -400 0.73% 13,972,200
2015-02-03 2015-01-30 157.000 96,760 -1,500 0.74% 15,191,320
2015-02-02 2015-01-29 167.000 98,260 -100 0.75% 16,409,420
2015-01-30 2015-01-28 171.000 98,360 +500 0.75% 16,819,560
2015-01-29 2015-01-27 171.000 97,860 -300 0.74% 16,734,060
2015-01-28 2015-01-26 175.000 98,160 -40 0.75% 17,178,000
2015-01-27 2015-01-23 169.000 98,200 +660 0.75% 16,595,800
2015-01-26 2015-01-22 177.000 97,540 +2,900 0.74% 17,264,580
2015-01-23 2015-01-21 140.000 94,640 +5,660 0.72% 13,249,600
2015-01-16 2015-01-14 134.000 88,980 -2,000 0.68% 11,923,320
2015-01-13 2015-01-09 137.000 90,980 -3,000 0.69% 12,464,260
2015-01-12 2015-01-08 135.000 93,980 -1,000 0.71% 12,687,300
2015-01-06 2015-01-02 139.000 94,980 -380 0.72% 13,202,220
2015-01-05 2014-12-31 145.000 95,360 +380 0.72% 13,827,200
2015-01-02 2014-12-29 138.000 94,980 -1,000 0.72% 13,107,240
2014-12-29 2014-12-22 138.000 95,980 -300 0.73% 13,245,240
2014-12-23 2014-12-19 140.000 96,280 -4,500 0.73% 13,479,200
2014-12-22 2014-12-18 141.000 100,780 +2,000 0.77% 14,209,980
2014-12-19 2014-12-17 140.000 98,780 +22,800 0.75% 13,829,200
2014-12-18 2014-12-16 140.000 75,980 +14,400 0.58% 10,637,200
2014-12-17 2014-12-15 139.000 61,580 +4,000 0.47% 8,559,620
2014-12-15 2014-12-11 148.000 57,580 -2,000 0.44% 8,521,840
2014-12-12 2014-12-10 137.000 59,580 -2,440 0.45% 8,162,460
2014-12-11 2014-12-09 143.000 62,020 +11,720 0.47% 8,868,860
2014-12-10 2014-12-08 127.000 50,300 +16,620 0.38% 6,388,100
2014-12-09 2014-12-05 121.000 33,680 +22,220 0.26% 4,075,280
2014-12-08 2014-12-04 123.000 11,460 +3,400 0.09% 1,409,580
2014-12-05 2014-12-03 102.000 8,060 +2,700 0.07% 822,120
2014-12-04 2014-12-02 95.000 5,360 +100 0.05% 509,200
2014-12-03 2014-12-01 92.000 5,260 +260 0.05% 483,920
2014-11-25 2014-11-21 78.000 5,000 -200 0.04% 390,000
2014-11-21 2014-11-19 74.000 5,200 -500 0.05% 384,800
2014-11-20 2014-11-18 81.000 5,700 +500 0.05% 461,700
2014-11-18 2014-11-14 82.000 5,200 +200 0.05% 426,400
2014-11-14 2014-11-12 83.000 5,000 -1,080 0.04% 415,000
2014-11-13 2014-11-11 86.000 6,080 -80 0.05% 522,880
2014-11-12 2014-11-10 88.000 6,160 -1,700 0.06% 542,080
2014-11-11 2014-11-07 84.000 7,860 -500 0.07% 660,240
2014-11-10 2014-11-06 83.000 8,360 +3,800 0.07% 693,880
2014-10-30 2014-10-28 83.000 4,560 -400 0.04% 378,480
2014-10-29 2014-10-27 81.000 4,960 +400 0.04% 401,760
2014-10-28 2014-10-24 85.000 4,560 -300 0.04% 387,600
2014-10-24 2014-10-22 84.000 4,860 -600 0.04% 408,240
2014-10-21 2014-10-17 83.000 5,460 -220 0.05% 453,180
2014-10-20 2014-10-16 85.000 5,680 -3,100 0.05% 482,800
2014-10-17 2014-10-15 84.000 8,780 +2,320 0.08% 737,520
2014-10-16 2014-10-14 82.000 6,460 -20 0.06% 529,720
2014-10-15 2014-10-13 91.000 6,480 -2,280 0.06% 589,680
2014-10-10 2014-10-08 103.000 8,760 +1,300 0.08% 902,280
2014-10-09 2014-10-07 106.000 7,460 -900 0.07% 790,760
2014-10-08 2014-10-06 99.000 8,360 +900 0.07% 827,640
2014-10-07 2014-10-03 108.000 7,460 +4,900 0.07% 805,680
2014-10-03 2014-09-29 98.000 2,560 -1,900 0.02% 250,880
2014-09-30 2014-09-26 101.000 4,460 -1,600 0.04% 450,460
2014-09-29 2014-09-25 86.000 6,060 -10,200 0.05% 521,160
2014-09-26 2014-09-24 84.000 16,260 +12,300 0.15% 1,365,840
2014-09-24 2014-09-22 69.000 3,960 +800 0.04% 273,240
2014-09-23 2014-09-19 68.000 3,160 -580 0.03% 214,880
2014-09-19 2014-09-17 68.000 3,740 +700 0.03% 254,320
2014-09-18 2014-09-16 70.000 3,040 -4,900 0.03% 212,800
2014-09-17 2014-09-15 66.000 7,940 +3,500 0.07% 524,040
2014-09-15 2014-09-11 59.000 4,440 +1,500 0.04% 261,960
2014-08-29 2014-08-27 60.000 2,940 -600 0.03% 176,400
2014-08-22 2014-08-20 59.000 3,540 -600 0.03% 208,860
2014-08-21 2014-08-19 60.000 4,140 +600 0.04% 248,400
2014-08-18 2014-08-14 57.000 3,540 +400 0.03% 201,780
2014-08-14 2014-08-12 60.000 3,140 -1,000 0.03% 188,400
2014-08-11 2014-08-07 65.000 4,140 +1,000 0.04% 269,100
2014-08-08 2014-08-06 61.000 3,140 +400 0.03% 191,540
2013-11-13 2013-11-11 80.000 2,740 -240 0.02% 219,200
2013-10-15 2013-10-10 80.000 2,980 +109 0.02% 238,400
2013-04-02 2013-03-27 80.920 2,871 -218 0.02% 232,320
2013-02-25 2013-02-21 82.759 3,089 -326 0.03% 255,641
2013-02-21 2013-02-19 83.678 3,415 -652 0.03% 285,761
2013-02-20 2013-02-18 84.598 4,067 +543 0.03% 344,059
2013-02-19 2013-02-15 85.517 3,524 -1,000 0.03% 301,363
2013-02-18 2013-02-14 77.241 4,524 +348 0.04% 349,440
2013-02-15 2013-02-08 83.678 4,176 +217 0.03% 349,440
2012-07-11 2012-07-09 98.391 3,959 +1,088 0.03% 389,529
2012-07-05 2012-07-03 100.230 2,871 -5,220 0.02% 287,760
2012-05-24 2012-05-22 99.770 8,091 -15,528 0.07% 807,240
2012-05-04 2012-05-02 89.080 23,619 -561 0.19% 2,103,991
2012-05-02 2012-04-27 89.080 24,180 -674 0.19% 2,153,966
2012-04-30 2012-04-26 90.862 24,854 +337 0.20% 2,258,286
2012-04-27 2012-04-25 93.534 24,517 +224 0.20% 2,293,185
2012-04-26 2012-04-24 89.080 24,293 -2,245 0.19% 2,164,032
2012-04-25 2012-04-23 87.299 26,538 +225 0.21% 2,316,737
2012-04-12 2012-04-10 86.408 26,313 -606 0.21% 2,273,655
2012-04-11 2012-04-05 86.408 26,919 -1,123 0.22% 2,326,018
2012-04-03 2012-03-30 80.172 28,042 -898 0.22% 2,248,195
2012-04-02 2012-03-29 75.718 28,940 +673 0.23% 2,191,290
2012-03-30 2012-03-28 86.408 28,267 +225 0.23% 2,442,496
2012-03-27 2012-03-23 85.517 28,042 -225 0.22% 2,398,074
2012-03-23 2012-03-21 84.626 28,267 -112 0.23% 2,392,135
2012-03-22 2012-03-20 83.736 28,379 -1,010 0.23% 2,376,334
2012-03-19 2012-03-15 83.736 29,389 -853 0.24% 2,460,906
2012-03-16 2012-03-14 81.063 30,242 +741 0.24% 2,451,514
2012-03-15 2012-03-13 78.391 29,501 -1,460 0.24% 2,312,607
2012-03-13 2012-03-09 79.282 30,961 -1,122 0.25% 2,454,638
2012-03-12 2012-03-08 80.172 32,083 +2,469 0.26% 2,572,172
2012-03-09 2012-03-07 75.718 29,614 -1,908 0.24% 2,242,324
2012-03-08 2012-03-06 66.810 31,522 -3,368 0.25% 2,105,996
2012-03-07 2012-03-05 68.592 34,890 +1,729 0.28% 2,393,173
2012-03-06 2012-03-02 65.029 33,161 +2,694 0.27% 2,156,418
2012-03-01 2012-02-28 62.356 30,467 +651 0.24% 1,899,810
2012-02-27 2012-02-23 64.138 29,816 +1,123 0.24% 1,912,337
2012-02-23 2012-02-21 62.356 28,693 +2,245 0.23% 1,789,190
2012-02-22 2012-02-20 64.138 26,448 +2,245 0.21% 1,696,320
2012-02-07 2012-02-03 60.575 24,203 -561 0.19% 1,466,090
2012-02-06 2012-02-02 60.575 24,764 -112 0.20% 1,500,072
2012-01-20 2012-01-18 54.339 24,876 +2,245 0.20% 1,351,739
2012-01-19 2012-01-17 53.448 22,631 +2,245 0.18% 1,209,588
2012-01-18 2012-01-16 52.557 20,386 -1,123 0.16% 1,071,437
2012-01-17 2012-01-13 54.339 21,509 +651 0.17% 1,168,779
2012-01-13 2012-01-11 49.885 20,858 +2,246 0.17% 1,040,503
2012-01-12 2012-01-10 49.885 18,612 +853 0.15% 928,461
2012-01-11 2012-01-09 48.994 17,759 +2,245 0.14% 870,089
2012-01-10 2012-01-06 48.994 15,514 -1,415 0.12% 760,097
2012-01-06 2012-01-04 48.994 16,929 +1,684 0.14% 829,424
2012-01-05 2012-01-03 49.885 15,245 +2,246 0.12% 760,498
2011-11-11 2011-11-09 48.994 12,999 -1,123 0.10% 636,876
2011-11-07 2011-11-03 48.994 14,122 +1,123 0.11% 691,897
2011-10-31 2011-10-27 48.103 12,999 -450 0.10% 625,297
2011-10-21 2011-10-19 46.322 13,449 -224 0.11% 622,982
2011-10-19 2011-10-17 48.994 13,673 +449 0.11% 669,898
2011-08-11 2011-08-09 57.011 13,224 -898 0.11% 753,920
2011-07-07 2011-07-05 65.029 14,122 -112 0.11% 918,336
2011-05-27 2011-05-25 67.701 14,234 +898 0.11% 963,658
2011-05-16 2011-05-12 73.937 13,336 -1,125 0.11% 986,021
2011-05-13 2011-05-11 74.758 14,461 -487 0.11% 1,081,080
2011-05-12 2011-05-09 73.937 14,948 +487 0.11% 1,105,207
2011-05-05 2011-05-03 73.937 14,461 -755 0.11% 1,069,200
2011-05-04 2011-04-29 71.472 15,216 +755 0.11% 1,087,521
2011-05-03 2011-04-28 73.115 14,461 -609 0.11% 1,057,320
2011-04-14 2011-04-12 67.365 15,070 -413 0.11% 1,015,185
2011-04-13 2011-04-11 68.186 15,483 +413 0.11% 1,055,726
2011-04-06 2011-04-01 68.186 15,070 -365 0.11% 1,027,565
2011-04-04 2011-03-31 69.008 15,435 +292 0.11% 1,065,133
2011-03-28 2011-03-24 64.900 15,143 +366 0.11% 982,782
2011-03-15 2011-03-11 66.543 14,777 -122 0.11% 983,307
2011-03-01 2011-02-25 66.543 14,899 +73 0.11% 991,426
2011-02-17 2011-02-15 70.651 14,826 -536 0.11% 1,047,467
2011-02-16 2011-02-14 71.472 15,362 -195 0.11% 1,097,956
2011-02-14 2011-02-10 71.472 15,557 -243 0.11% 1,111,893
2011-02-09 2011-02-07 73.115 15,800 +243 0.12% 1,155,221
2011-02-01 2011-01-28 71.472 15,557 -1,217 0.11% 1,111,893
2011-01-27 2011-01-25 72.294 16,774 +731 0.12% 1,212,655
2011-01-25 2011-01-21 72.294 16,043 -122 0.12% 1,159,809
2011-01-18 2011-01-14 73.115 16,165 -487 0.12% 1,181,908
2011-01-17 2011-01-13 76.401 16,652 +1,826 0.12% 1,272,235
2010-12-30 2010-12-28 72.294 14,826 -341 0.11% 1,071,827
2010-12-10 2010-12-08 78.044 15,167 +122 0.11% 1,183,699
2010-12-02 2010-11-30 73.937 15,045 +341 0.11% 1,112,379
2010-11-11 2010-11-09 75.580 14,704 -244 0.11% 1,111,326
2010-11-09 2010-11-05 76.401 14,948 +730 0.11% 1,142,047
2010-11-08 2010-11-04 75.580 14,218 +122 0.10% 1,074,594
2010-10-19 2010-10-15 82.152 14,096 -243 0.10% 1,158,014
2010-10-14 2010-10-12 82.973 14,339 -365 0.11% 1,189,757
2010-09-29 2010-09-27 83.795 14,704 +365 0.11% 1,232,122
2010-09-16 2010-09-14 86.260 14,339 +243 0.11% 1,236,876
2010-09-13 2010-09-09 82.973 14,096 -487 0.10% 1,169,594
2010-09-09 2010-09-07 84.617 14,583 +5,356 0.11% 1,233,963
2010-09-08 2010-09-06 82.152 9,227 +487 0.07% 758,016
2010-08-30 2010-08-26 103.511 8,740 -389 0.06% 904,690
2010-08-24 2010-08-20 103.511 9,129 +389 0.07% 944,956
2010-08-18 2010-08-16 100.225 8,740 -487 0.06% 875,970
2010-08-17 2010-08-13 100.225 9,227 -365 0.07% 924,780
2010-08-11 2010-08-09 100.225 9,592 +487 0.07% 961,362
2010-07-29 2010-07-27 96.939 9,105 +122 0.07% 882,633
2010-07-14 2010-07-12 92.010 8,983 +146 0.07% 826,528
2010-07-13 2010-07-09 92.832 8,837 +608 0.06% 820,354
2010-07-09 2010-07-07 95.296 8,229 +1,364 0.06% 784,193
2010-07-08 2010-07-06 93.653 6,865 +754 0.05% 642,930
2010-06-10 2010-06-08 87.903 6,111 -487 0.04% 537,173
2010-06-09 2010-06-07 87.081 6,598 -486 0.05% 574,561
2010-06-02 2010-05-31 92.832 7,084 +219 0.05% 657,620
2010-05-28 2010-05-26 92.832 6,865 -366 0.05% 637,290
2010-05-27 2010-05-25 90.367 7,231 -365 0.05% 653,445
2010-05-26 2010-05-24 94.475 7,596 -754 0.06% 717,630
2010-05-25 2010-05-20 88.724 8,350 -341 0.06% 740,847
2010-05-24 2010-05-19 91.189 8,691 -609 0.06% 792,521
2010-05-12 2010-05-10 98.679 9,300 -378 0.07% 917,711
2010-05-10 2010-05-06 98.679 9,678 -2,280 0.07% 955,012
2010-05-07 2010-05-05 101.047 11,958 -203 0.08% 1,208,319
2010-05-04 2010-04-30 101.836 12,161 -76 0.09% 1,238,432
2010-04-30 2010-04-28 104.994 12,237 +127 0.09% 1,284,813
2010-04-29 2010-04-27 104.994 12,110 +583 0.09% 1,271,478
2010-04-28 2010-04-26 108.941 11,527 +1,596 0.08% 1,255,766
2010-04-27 2010-04-23 105.784 9,931 +253 0.07% 1,050,536
2010-04-21 2010-04-19 93.153 9,678 -633 0.07% 901,531
2010-04-16 2010-04-14 94.732 10,311 -507 0.07% 976,777
2010-04-15 2010-04-13 96.310 10,818 -507 0.08% 1,041,885
2010-04-14 2010-04-12 98.679 11,325 +634 0.08% 1,117,536
2010-04-13 2010-04-09 97.889 10,691 +1,013 0.08% 1,046,534
2010-04-07 2010-03-31 93.942 9,678 -2,001 0.07% 909,171
2010-04-01 2010-03-30 97.100 11,679 -254 0.08% 1,134,028
2010-03-31 2010-03-29 98.679 11,933 -126 0.08% 1,177,532
2010-03-26 2010-03-24 98.679 12,059 -634 0.09% 1,189,966
2010-03-25 2010-03-23 101.836 12,693 -4,307 0.09% 1,292,609
2010-03-24 2010-03-22 100.258 17,000 +5,447 0.12% 1,704,378
2010-03-23 2010-03-19 95.521 11,553 -253 0.08% 1,103,553
2010-03-19 2010-03-17 90.784 11,806 +1,773 0.08% 1,071,800
2010-03-08 2010-03-04 81.311 10,033 -1,444 0.07% 815,795
2010-03-05 2010-03-03 82.890 11,477 +178 0.08% 951,329
2010-03-04 2010-03-02 82.101 11,299 +354 0.08% 927,655
2010-03-01 2010-02-25 84.469 10,945 +1,368 0.08% 924,512
2010-02-11 2010-02-09 78.153 9,577 -380 0.07% 748,476
2010-02-10 2010-02-08 78.943 9,957 -380 0.07% 786,035
2010-02-09 2010-02-05 80.522 10,337 +127 0.07% 832,354
2010-02-05 2010-02-03 83.679 10,210 -25 0.07% 854,368
2010-02-03 2010-02-01 82.101 10,235 -1,014 0.07% 840,300
2010-01-27 2010-01-25 83.679 11,249 +254 0.08% 941,311
2010-01-26 2010-01-22 84.469 10,995 -2,154 0.08% 928,736
2010-01-22 2010-01-20 87.627 13,149 -380 0.09% 1,152,203
2010-01-21 2010-01-19 89.205 13,529 -1,267 0.10% 1,206,861
2010-01-20 2010-01-18 89.205 14,796 -253 0.10% 1,319,885
2010-01-19 2010-01-15 84.469 15,049 -507 0.11% 1,271,173
2010-01-18 2010-01-14 87.627 15,556 +1,622 0.11% 1,363,120
2010-01-15 2010-01-13 86.048 13,934 +380 0.10% 1,198,990
2010-01-14 2010-01-12 89.995 13,554 -1,647 0.10% 1,219,791
2010-01-13 2010-01-11 79.732 15,201 +380 0.11% 1,212,011
2010-01-12 2010-01-08 79.732 14,821 +2,787 0.10% 1,181,713
2010-01-05 2009-12-31 74.996 12,034 -1,900 0.09% 902,499
2009-12-21 2009-12-17 75.785 13,934 -127 0.10% 1,055,991
2009-12-10 2009-12-08 77.364 14,061 -152 0.10% 1,087,816
2009-12-08 2009-12-04 78.153 14,213 +152 0.10% 1,110,796
2009-12-04 2009-12-02 76.575 14,061 -658 0.10% 1,076,716
2009-12-03 2009-12-01 80.522 14,719 -229 0.10% 1,185,200
2009-12-02 2009-11-30 72.627 14,948 +381 0.11% 1,085,636
2009-11-23 2009-11-19 73.417 14,567 +126 0.10% 1,069,464
2009-11-13 2009-11-11 71.838 14,441 -177 0.10% 1,037,413
2009-10-28 2009-10-23 70.259 14,618 +177 0.10% 1,027,049
2009-10-23 2009-10-21 68.680 14,441 +127 0.10% 991,813
2009-10-22 2009-10-20 72.627 14,314 -127 0.10% 1,039,590
2009-10-20 2009-10-16 74.206 14,441 +127 0.10% 1,071,614
2009-10-16 2009-10-14 71.838 14,314 -1,267 0.10% 1,028,290
2009-10-13 2009-10-09 72.627 15,581 +709 0.11% 1,131,609
2009-10-12 2009-10-08 71.838 14,872 +558 0.11% 1,068,376
2009-10-02 2009-09-29 67.101 14,314 -380 0.10% 960,491
2009-09-30 2009-09-28 65.523 14,694 -406 0.10% 962,789
2009-09-29 2009-09-25 67.891 15,100 +406 0.11% 1,025,153
2009-09-28 2009-09-24 66.312 14,694 -380 0.10% 974,389
2009-09-24 2009-09-22 67.891 15,074 -380 0.11% 1,023,388
2009-09-21 2009-09-17 68.680 15,454 +380 0.11% 1,061,386
2009-09-16 2009-09-14 69.470 15,074 -127 0.11% 1,047,187
2009-09-15 2009-09-11 71.838 15,201 +127 0.11% 1,092,010
2009-09-11 2009-09-09 67.101 15,074 +1,267 0.11% 1,011,488
2009-09-10 2009-09-08 69.470 13,807 -254 0.10% 959,169
2009-09-09 2009-09-07 67.891 14,061 -76 0.10% 954,614
2009-09-08 2009-09-04 68.680 14,137 +127 0.10% 970,934
2009-09-07 2009-09-03 70.259 14,010 +329 0.10% 984,331
2009-08-31 2009-08-27 68.680 13,681 +254 0.10% 939,616
2009-08-28 2009-08-26 74.206 13,427 -988 0.10% 996,369
2009-08-24 2009-08-20 74.996 14,415 -254 0.10% 1,081,064
2009-08-21 2009-08-19 71.838 14,669 -127 0.10% 1,053,792
2009-08-20 2009-08-18 72.627 14,796 -1,266 0.10% 1,074,596
2009-08-19 2009-08-17 72.627 16,062 -7,221 0.11% 1,166,543
2009-08-18 2009-08-14 78.153 23,283 +2,306 0.16% 1,819,648
2009-08-17 2009-08-13 78.943 20,977 +5,067 0.15% 1,655,986
2009-08-14 2009-08-12 79.732 15,910 +25 0.11% 1,268,542
2009-08-13 2009-08-11 79.732 15,885 -760 0.11% 1,266,548
2009-08-12 2009-08-10 77.364 16,645 -633 0.12% 1,287,725
2009-08-11 2009-08-07 74.206 17,278 +278 0.12% 1,282,137
2009-08-10 2009-08-06 78.153 17,000 -1,165 0.12% 1,328,609
2009-08-07 2009-08-05 78.943 18,165 -6,612 0.13% 1,433,998
2009-08-06 2009-08-04 78.943 24,777 +7,524 0.18% 1,955,969
2009-08-05 2009-08-03 80.522 17,253 +507 0.12% 1,389,242
2009-08-04 2009-07-31 81.311 16,746 +1,013 0.12% 1,361,637
2009-08-03 2009-07-30 82.101 15,733 +380 0.11% 1,291,689
2009-07-31 2009-07-29 79.732 15,353 -6,714 0.11% 1,224,131
2009-07-30 2009-07-28 82.101 22,067 -3,926 0.16% 1,811,715
2009-07-29 2009-07-27 77.364 25,993 -127 0.18% 2,010,924
2009-07-28 2009-07-24 72.627 26,120 -634 0.19% 1,897,030
2009-07-27 2009-07-23 72.627 26,754 -1,520 0.19% 1,943,076
2009-07-24 2009-07-22 72.627 28,274 +203 0.20% 2,053,469
2009-07-23 2009-07-21 72.627 28,071 +2,154 0.20% 2,038,726
2009-07-22 2009-07-20 72.627 25,917 -1,799 0.18% 1,882,287
2009-07-21 2009-07-17 70.259 27,716 -2,179 0.20% 1,947,304
2009-07-20 2009-07-16 66.312 29,895 +2,787 0.21% 1,982,399
2009-07-17 2009-07-15 65.523 27,108 +633 0.19% 1,776,187
2009-07-16 2009-07-14 65.523 26,475 -3,293 0.19% 1,734,711
2009-07-15 2009-07-13 64.733 29,768 +2,026 0.21% 1,926,978
2009-07-14 2009-07-10 64.733 27,742 -962 0.20% 1,795,828
2009-07-13 2009-07-09 65.523 28,704 +912 0.20% 1,880,761
2009-07-10 2009-07-08 63.154 27,792 -1,090 0.20% 1,755,185
2009-07-09 2009-07-07 63.944 28,882 +760 0.20% 1,846,824
2009-07-08 2009-07-06 64.733 28,122 -633 0.20% 1,820,427
2009-07-07 2009-07-03 63.944 28,755 +633 0.20% 1,838,703
2009-07-03 2009-06-30 64.733 28,122 +1,090 0.20% 1,820,427
2009-07-02 2009-06-29 66.312 27,032 +152 0.19% 1,792,547
2009-06-30 2009-06-26 67.101 26,880 -507 0.19% 1,803,688
2009-06-29 2009-06-25 67.891 27,387 -507 0.19% 1,859,328
2009-06-26 2009-06-24 67.101 27,894 -836 0.20% 1,871,729
2009-06-25 2009-06-23 66.312 28,730 -253 0.20% 1,905,145
2009-06-24 2009-06-22 69.470 28,983 +3,750 0.21% 2,013,442
2009-06-23 2009-06-19 71.049 25,233 -2,559 0.18% 1,792,770
2009-06-22 2009-06-18 64.733 27,792 +1,393 0.20% 1,799,065
2009-06-19 2009-06-17 65.523 26,399 +760 0.19% 1,729,732
2009-06-17 2009-06-15 66.312 25,639 +507 0.18% 1,700,175
2009-06-16 2009-06-12 69.470 25,132 -127 0.18% 1,745,914
2009-06-12 2009-06-10 70.259 25,259 +127 0.18% 1,774,677
2009-06-11 2009-06-09 71.049 25,132 -1,317 0.18% 1,785,594
2009-06-10 2009-06-08 76.575 26,449 -5,827 0.19% 2,025,322
2009-06-09 2009-06-05 76.575 32,276 +1,646 0.23% 2,471,523
2009-06-08 2009-06-04 76.575 30,630 -3,420 0.22% 2,345,481
2009-06-05 2009-06-03 77.364 34,050 +15,581 0.24% 2,634,246
2009-06-04 2009-06-02 72.627 18,469 -1,064 0.13% 1,341,357
2009-06-03 2009-06-01 67.891 19,533 +8,538 0.14% 1,326,113
2009-05-27 2009-05-25 67.891 10,995 -3,167 0.08% 746,461
2009-05-26 2009-05-22 67.891 14,162 -1,267 0.10% 961,471
2009-05-25 2009-05-21 71.838 15,429 -1,013 0.11% 1,108,389
2009-05-22 2009-05-20 71.838 16,442 +6,967 0.12% 1,181,161
2009-05-21 2009-05-19 69.470 9,475 -254 0.07% 658,226
2009-05-15 2009-05-13 64.733 9,729 +152 0.07% 629,789
2009-05-14 2009-05-12 66.312 9,577 +254 0.07% 635,071
2009-05-13 2009-05-11 64.901 9,323 -1,110 0.07% 605,073
2009-05-12 2009-05-08 62.785 10,433 +567 0.07% 655,034
2009-05-11 2009-05-07 63.490 9,866 -142 0.06% 626,395
2009-05-08 2009-05-06 61.374 10,008 -198 0.06% 614,230
2009-05-07 2009-05-05 59.963 10,206 +283 0.06% 611,983
2009-05-04 2009-04-29 56.436 9,923 +142 0.06% 560,012
2009-04-29 2009-04-27 56.436 9,781 -1,361 0.06% 551,998
2009-04-28 2009-04-24 59.258 11,142 -198 0.07% 660,248
2009-04-27 2009-04-23 59.258 11,340 +283 0.07% 671,981
2009-04-24 2009-04-22 56.436 11,057 +284 0.07% 624,011
2009-04-23 2009-04-21 58.552 10,773 +113 0.07% 630,782
2009-04-22 2009-04-20 60.668 10,660 +1,021 0.07% 646,726
2009-04-21 2009-04-17 57.141 9,639 -709 0.06% 550,784
2009-04-20 2009-04-16 57.141 10,348 -1,418 0.07% 591,298
2009-04-17 2009-04-15 57.847 11,766 -850 0.07% 680,624
2009-04-16 2009-04-14 55.730 12,616 -1,559 0.08% 703,094
2009-04-15 2009-04-09 55.730 14,175 -1,418 0.09% 789,978
2009-04-14 2009-04-08 54.319 15,593 +709 0.10% 847,003
2009-04-09 2009-04-07 56.436 14,884 +850 0.09% 839,990
2009-04-08 2009-04-06 53.614 14,034 +341 0.09% 752,419
2009-04-07 2009-04-03 54.319 13,693 +482 0.09% 743,796
2009-04-06 2009-04-02 55.025 13,211 +1,077 0.08% 726,934
2009-04-03 2009-04-01 55.730 12,134 +2,353 0.08% 676,232
2009-03-31 2009-03-27 45.854 9,781 +567 0.06% 448,499
2009-03-30 2009-03-26 46.560 9,214 -1,276 0.06% 428,999
2009-03-27 2009-03-25 43.738 10,490 +709 0.07% 458,809
2009-03-25 2009-03-23 43.032 9,781 +850 0.06% 420,899
2009-03-24 2009-03-20 41.621 8,931 +568 0.06% 371,721
2009-03-02 2009-02-26 40.210 8,363 -1,616 0.05% 336,280
2009-02-27 2009-02-25 42.327 9,979 +907 0.06% 422,380
2009-02-24 2009-02-20 40.210 9,072 -596 0.06% 364,790
2009-02-23 2009-02-19 41.621 9,668 -1,389 0.06% 402,396
2009-02-20 2009-02-18 41.621 11,057 -907 0.07% 460,208
2009-02-19 2009-02-17 42.327 11,964 -5,812 0.08% 506,398
2009-02-18 2009-02-16 39.505 17,776 +1,191 0.11% 702,242
2009-02-17 2009-02-13 37.389 16,585 +2,126 0.10% 620,092
2009-02-12 2009-02-10 35.978 14,459 +425 0.09% 520,203
2009-01-23 2009-01-21 35.272 14,034 -595 0.09% 495,012
2009-01-15 2009-01-13 38.094 14,629 -2,552 0.09% 557,279
2009-01-14 2009-01-12 39.505 17,181 +2,637 0.11% 678,736
2009-01-13 2009-01-09 40.210 14,544 +57 0.09% 584,821
2009-01-12 2009-01-08 42.327 14,487 +141 0.09% 613,189
2009-01-09 2009-01-07 45.149 14,346 +227 0.09% 647,702
2009-01-02 2008-12-29 35.978 14,119 -141 0.09% 507,971
2008-12-29 2008-12-22 35.272 14,260 +425 0.09% 502,984
2008-12-22 2008-12-18 42.327 13,835 -1,588 0.09% 585,592
2008-10-20 2008-10-16 33.861 15,423 -10,348 0.10% 522,245
2008-10-10 2008-10-08 34.920 25,771 +1,701 0.16% 899,914
2008-10-09 2008-10-06 39.505 24,070 +851 0.15% 950,887
2008-10-08 2008-10-03 37.389 23,219 +1,417 0.15% 868,128
2008-10-03 2008-09-30 40.916 21,802 +1,418 0.14% 892,049
2008-09-22 2008-09-18 45.854 20,384 +2,721 0.13% 934,690
2008-09-10 2008-09-08 48.676 17,663 +851 0.11% 859,762
2008-09-09 2008-09-05 48.676 16,812 +850 0.11% 818,339
2008-08-25 2008-08-20 69.839 15,962 +284 0.10% 1,114,775
2008-08-20 2008-08-18 74.072 15,678 -198 0.10% 1,161,300
2008-08-19 2008-08-15 74.777 15,876 -1,928 0.10% 1,187,166
2008-08-05 2008-08-01 82.537 17,804 +567 0.11% 1,469,495
2008-07-31 2008-07-29 81.832 17,237 +198 0.11% 1,410,536
2008-07-21 2008-07-17 87.475 17,039 +567 0.11% 1,490,495
2008-06-30 2008-06-26 97.352 16,472 -85 0.10% 1,603,578
2008-06-20 2008-06-18 102.290 16,557 -397 0.10% 1,693,613
2008-06-19 2008-06-17 98.763 16,954 +142 0.11% 1,674,422
2008-06-12 2008-06-10 91.708 16,812 -142 0.11% 1,541,798
2008-06-06 2008-06-04 91.003 16,954 +142 0.11% 1,542,860
2008-06-05 2008-06-03 94.530 16,812 -397 0.11% 1,589,237
2008-06-04 2008-06-02 97.352 17,209 -567 0.11% 1,675,326
2008-06-03 2008-05-30 98.763 17,776 +851 0.11% 1,755,604
2008-06-02 2008-05-29 95.941 16,925 +396 0.11% 1,623,799
2008-05-29 2008-05-27 90.297 16,529 -1,672 0.11% 1,492,523
2008-05-28 2008-05-26 91.708 18,201 -709 0.12% 1,669,180
2008-05-27 2008-05-23 94.530 18,910 -113 0.12% 1,787,561
2008-05-26 2008-05-22 94.530 19,023 -454 0.12% 1,798,243
2008-05-23 2008-05-21 93.119 19,477 -16,387 0.12% 1,813,680
2008-05-22 2008-05-20 95.235 35,864 -4,649 0.23% 3,415,522
2008-05-21 2008-05-19 98.763 40,513 -3,289 0.26% 4,001,170
2008-05-20 2008-05-16 101.161 43,802 -3,544 0.28% 4,431,061
2008-05-19 2008-05-15 102.519 47,346 +26,519 0.30% 4,853,865
2008-05-16 2008-05-14 93.693 20,827 +295 0.13% 1,951,342
2008-05-15 2008-05-13 91.656 20,532 +1,031 0.13% 1,881,883
2008-05-14 2008-05-09 90.977 19,501 +1,591 0.12% 1,774,145
2008-05-13 2008-05-08 90.977 17,910 +1,914 0.11% 1,629,401
2008-05-08 2008-05-06 98.445 15,996 -324 0.10% 1,574,733
2008-05-07 2008-05-05 97.766 16,320 +1,061 0.10% 1,595,549
2008-05-06 2008-05-02 94.372 15,259 +235 0.09% 1,440,019
2008-05-05 2008-04-30 96.409 15,024 -294 0.09% 1,448,443
2008-04-30 2008-04-28 97.766 15,318 -354 0.09% 1,497,587
2008-04-29 2008-04-25 94.372 15,672 -2,415 0.10% 1,478,995
2008-04-28 2008-04-24 99.124 18,087 +3,446 0.11% 1,792,862
2008-04-16 2008-04-14 95.051 14,641 +1,031 0.09% 1,391,638
2008-03-13 2008-03-11 101.840 13,610 +59 0.08% 1,386,044
2008-03-12 2008-03-10 102.519 13,551 +472 0.08% 1,389,235
2008-03-11 2008-03-07 103.198 13,079 +147 0.08% 1,349,726
2008-03-05 2008-03-03 105.235 12,932 -147 0.08% 1,360,896
2008-03-04 2008-02-29 108.629 13,079 +147 0.08% 1,420,764
2008-02-13 2008-02-11 101.840 12,932 -1,178 0.08% 1,316,996
2008-01-29 2008-01-25 90.977 14,110 -118 0.09% 1,283,687
2008-01-09 2008-01-07 102.519 14,228 +884 0.09% 1,458,641
2007-12-28 2007-12-24 112.024 13,344 -560 0.08% 1,494,849
2007-12-27 2007-12-20 112.024 13,904 -206 0.09% 1,557,583
2007-12-18 2007-12-14 112.024 14,110 +766 0.09% 1,580,660
2007-12-12 2007-12-10 101.161 13,344 +2,386 0.08% 1,349,894
2007-12-11 2007-12-07 99.124 10,958 +117 0.07% 1,086,205
2007-11-30 2007-11-28 90.977 10,841 +266 0.07% 986,283
2007-11-29 2007-11-27 93.014 10,575 +294 0.06% 983,622
2007-11-28 2007-11-26 100.482 10,281 -294 0.06% 1,033,058
2007-11-26 2007-11-22 105.235 10,575 +883 0.06% 1,112,858
2007-11-13 2007-11-09 114.061 9,692 -294 0.06% 1,105,478
2007-11-12 2007-11-08 114.061 9,986 +442 0.06% 1,139,012
2007-11-09 2007-11-07 110.666 9,544 +147 0.06% 1,056,198
2007-11-08 2007-11-06 118.813 9,397 +736 0.06% 1,116,490
2007-10-30 2007-10-26 115.419 8,661 +737 0.05% 999,642
2007-10-25 2007-10-23 117.456 7,924 +2,032 0.05% 930,718
2007-10-24 2007-10-22 118.813 5,892 +354 0.04% 700,049
2007-10-22 2007-10-17 116.098 5,538 +147 0.03% 642,949
2007-10-17 2007-10-15 119.492 5,391 +1,061 0.03% 644,183
2007-10-10 2007-10-08 113.382 4,330 -148 0.03% 490,944
2007-09-20 2007-09-18 108.629 4,478 -147 0.03% 486,443
2007-09-17 2007-09-13 113.382 4,625 -1,974 0.03% 524,392
2007-09-14 2007-09-12 115.419 6,599 -2,150 0.04% 761,648
2007-09-13 2007-09-11 112.024 8,749 +2,239 0.05% 980,099
2007-09-12 2007-09-10 105.235 6,510 -1,650 0.04% 685,078
2007-09-11 2007-09-07 100.482 8,160 -1,708 0.05% 819,935
2007-09-10 2007-09-06 90.977 9,868 +2,857 0.06% 897,762
2007-09-07 2007-09-05 80.793 7,011 +147 0.04% 566,441
2007-09-06 2007-09-04 81.472 6,864 +295 0.04% 559,224
2007-09-05 2007-09-03 80.793 6,569 +1,856 0.04% 530,730
2007-08-28 2007-08-24 76.041 4,713 -118 0.03% 358,379
2007-08-27 2007-08-23 80.793 4,831 -147 0.03% 390,312
2007-08-22 2007-08-20 76.041 4,978 +736 0.03% 378,530
2007-08-10 2007-08-08 97.088 4,242 +118 0.03% 411,845
2007-07-31 2007-07-27 101.161 4,124 -501 0.03% 417,189
2007-07-30 2007-07-26 105.235 4,625 +295 0.03% 486,711
2007-07-27 2007-07-25 104.556 4,330 +206 0.03% 452,727
2007-07-25 2007-07-23 110.666 4,124 -295 0.03% 456,388
2007-07-23 2007-07-19 108.629 4,419 -500 0.03% 480,033
2007-07-20 2007-07-18 101.840 4,919 -295 0.03% 500,951
2007-07-17 2007-07-13 95.051 5,214 +1,473 0.03% 495,595
2007-07-11 2007-07-09 103.198 3,741 +501 0.02% 386,064
2007-06-27 2007-06-25 116.777 3,240 -884 0.02% 378,356
2007-06-26 2007-06-22 114.061 4,124 0.03% 470,387

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top