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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.106 573,637 +0 0.53% 60,806
2025-10-13 2025-10-09 0.106 573,637 +0 0.53% 60,806
2025-10-10 2025-10-08 0.106 573,637 +0 0.53% 60,806
2025-10-09 2025-10-06 0.106 573,637 +0 0.53% 60,806
2025-10-08 2025-10-03 0.106 573,637 +0 0.53% 60,806
2025-10-06 2025-10-02 0.106 573,637 +0 0.53% 60,806
2025-10-03 2025-09-30 0.106 573,637 +0 0.53% 60,806
2025-10-02 2025-09-29 0.106 573,637 +0 0.53% 60,806
2025-09-30 2025-09-26 0.106 573,637 +0 0.53% 60,806
2025-09-29 2025-09-25 0.106 573,637 +0 0.53% 60,806
2025-09-26 2025-09-24 0.106 573,637 +0 0.53% 60,806
2025-09-25 2025-09-23 0.106 573,637 +0 0.53% 60,806
2025-09-24 2025-09-22 0.106 573,637 +0 0.53% 60,806
2025-09-23 2025-09-19 0.106 573,637 +0 0.53% 60,806
2025-09-22 2025-09-18 0.106 573,637 +0 0.53% 60,806
2025-09-19 2025-09-17 0.106 573,637 +0 0.53% 60,806
2025-09-18 2025-09-16 0.106 573,637 +0 0.53% 60,806
2025-09-17 2025-09-15 0.106 573,637 +0 0.53% 60,806
2025-09-16 2025-09-12 0.106 573,637 +0 0.53% 60,806
2025-09-15 2025-09-11 0.106 573,637 +0 0.53% 60,806
2025-09-12 2025-09-10 0.106 573,637 +0 0.53% 60,806
2025-09-11 2025-09-09 0.106 573,637 +0 0.53% 60,806
2025-09-10 2025-09-08 0.106 573,637 +0 0.53% 60,806
2025-09-09 2025-09-05 0.106 573,637 +0 0.53% 60,806
2025-09-08 2025-09-04 0.106 573,637 +0 0.53% 60,806
2025-09-05 2025-09-03 0.106 573,637 +0 0.53% 60,806
2025-09-04 2025-09-02 0.106 573,637 +0 0.53% 60,806
2025-09-03 2025-09-01 0.106 573,637 +0 0.53% 60,806
2025-09-02 2025-08-29 0.106 573,637 +0 0.53% 60,806
2025-09-01 2025-08-28 0.106 573,637 +0 0.53% 60,806
2025-08-29 2025-08-27 0.106 573,637 +0 0.53% 60,806
2025-08-28 2025-08-26 0.106 573,637 +0 0.53% 60,806
2025-08-27 2025-08-25 0.106 573,637 +0 0.53% 60,806
2025-08-26 2025-08-22 0.106 573,637 +0 0.53% 60,806
2025-08-25 2025-08-21 0.106 573,637 +0 0.53% 60,806
2025-08-22 2025-08-20 0.106 573,637 +0 0.53% 60,806
2025-08-21 2025-08-19 0.106 573,637 +0 0.53% 60,806
2025-08-20 2025-08-18 0.106 573,637 +0 0.53% 60,806
2025-08-19 2025-08-15 0.106 573,637 +0 0.53% 60,806
2025-08-18 2025-08-14 0.106 573,637 +0 0.53% 60,806
2025-08-15 2025-08-13 0.106 573,637 +0 0.53% 60,806
2025-08-14 2025-08-12 0.106 573,637 +0 0.53% 60,806
2025-08-13 2025-08-11 0.106 573,637 +0 0.53% 60,806
2025-08-12 2025-08-08 0.106 573,637 +0 0.53% 60,806
2025-08-11 2025-08-07 0.106 573,637 +0 0.53% 60,806
2025-08-08 2025-08-06 0.106 573,637 +0 0.53% 60,806
2025-08-07 2025-08-05 0.106 573,637 +0 0.53% 60,806
2025-08-06 2025-08-04 0.106 573,637 +0 0.53% 60,806
2025-08-05 2025-08-01 0.106 573,637 +0 0.53% 60,806
2025-08-04 2025-07-31 0.106 573,637 +0 0.53% 60,806
2025-08-01 2025-07-30 0.106 573,637 +0 0.53% 60,806
2025-07-31 2025-07-29 0.106 573,637 +0 0.53% 60,806
2025-07-30 2025-07-28 0.106 573,637 +0 0.53% 60,806
2025-07-29 2025-07-25 0.106 573,637 +0 0.53% 60,806
2025-07-28 2025-07-24 0.106 573,637 +0 0.53% 60,806
2025-07-25 2025-07-23 0.106 573,637 +0 0.53% 60,806
2025-07-24 2025-07-22 0.106 573,637 +0 0.53% 60,806
2025-07-23 2025-07-21 0.106 573,637 +0 0.53% 60,806
2025-07-22 2025-07-18 0.106 573,637 +0 0.53% 60,806
2025-07-21 2025-07-17 0.106 573,637 +0 0.53% 60,806
2025-07-18 2025-07-16 0.106 573,637 +0 0.53% 60,806
2025-07-17 2025-07-15 0.106 573,637 +0 0.53% 60,806
2025-07-16 2025-07-14 0.106 573,637 +0 0.53% 60,806
2025-07-15 2025-07-11 0.106 573,637 +0 0.53% 60,806
2025-07-14 2025-07-10 0.106 573,637 +0 0.53% 60,806
2025-07-11 2025-07-09 0.106 573,637 +0 0.53% 60,806
2025-07-10 2025-07-08 0.106 573,637 +0 0.53% 60,806
2025-07-09 2025-07-07 0.106 573,637 +0 0.53% 60,806
2025-07-08 2025-07-04 0.106 573,637 +0 0.53% 60,806
2025-07-07 2025-07-03 0.106 573,637 +0 0.53% 60,806
2025-07-04 2025-07-02 0.106 573,637 +0 0.53% 60,806
2025-07-03 2025-06-30 0.106 573,637 +0 0.53% 60,806
2025-07-02 2025-06-27 0.106 573,637 +0 0.53% 60,806
2025-06-30 2025-06-26 0.106 573,637 +0 0.53% 60,806
2025-06-27 2025-06-25 0.106 573,637 +0 0.53% 60,806
2025-06-26 2025-06-24 0.106 573,637 +0 0.53% 60,806
2025-06-25 2025-06-23 0.106 573,637 +0 0.53% 60,806
2025-06-24 2025-06-20 0.106 573,637 +0 0.53% 60,806
2025-06-23 2025-06-19 0.106 573,637 +0 0.53% 60,806
2025-06-20 2025-06-18 0.106 573,637 +0 0.53% 60,806
2025-06-19 2025-06-17 0.106 573,637 +0 0.53% 60,806
2025-06-18 2025-06-16 0.106 573,637 +0 0.53% 60,806
2025-06-17 2025-06-13 0.106 573,637 +0 0.53% 60,806
2025-06-16 2025-06-12 0.106 573,637 +0 0.53% 60,806
2025-06-13 2025-06-11 0.106 573,637 +0 0.53% 60,806
2025-06-12 2025-06-10 0.106 573,637 +0 0.53% 60,806
2025-06-11 2025-06-09 0.106 573,637 +0 0.53% 60,806
2025-06-10 2025-06-06 0.106 573,637 +0 0.53% 60,806
2025-06-09 2025-06-05 0.106 573,637 +0 0.53% 60,806
2025-06-06 2025-06-04 0.106 573,637 +0 0.53% 60,806
2025-06-05 2025-06-03 0.106 573,637 +0 0.53% 60,806
2025-06-04 2025-06-02 0.106 573,637 +0 0.53% 60,806
2025-06-03 2025-05-30 0.106 573,637 +0 0.53% 60,806
2025-06-02 2025-05-29 0.106 573,637 +0 0.53% 60,806
2025-05-30 2025-05-28 0.106 573,637 +0 0.53% 60,806
2025-05-29 2025-05-27 0.106 573,637 +0 0.53% 60,806
2025-05-28 2025-05-26 0.106 573,637 +0 0.53% 60,806
2025-05-27 2025-05-23 0.106 573,637 +0 0.53% 60,806
2025-05-26 2025-05-22 0.106 573,637 +0 0.53% 60,806
2025-05-23 2025-05-21 0.106 573,637 +0 0.53% 60,806
2025-05-22 2025-05-20 0.106 573,637 +0 0.53% 60,806
2025-05-21 2025-05-19 0.106 573,637 +0 0.53% 60,806
2025-05-20 2025-05-16 0.106 573,637 +0 0.53% 60,806
2025-05-19 2025-05-15 0.106 573,637 +0 0.53% 60,806
2025-05-16 2025-05-14 0.106 573,637 +0 0.53% 60,806
2025-05-15 2025-05-13 0.106 573,637 +0 0.53% 60,806
2025-05-14 2025-05-12 0.106 573,637 +0 0.53% 60,806
2025-05-13 2025-05-09 0.106 573,637 +0 0.53% 60,806
2025-05-12 2025-05-08 0.106 573,637 +0 0.53% 60,806
2025-05-09 2025-05-07 0.106 573,637 +0 0.53% 60,806
2025-05-08 2025-05-06 0.106 573,637 +0 0.53% 60,806
2025-05-07 2025-05-02 0.106 573,637 +0 0.53% 60,806
2025-05-06 2025-04-30 0.106 573,637 +0 0.53% 60,806
2025-05-02 2025-04-29 0.106 573,637 +0 0.53% 60,806
2025-04-30 2025-04-28 0.106 573,637 +0 0.53% 60,806
2025-04-29 2025-04-25 0.106 573,637 +0 0.53% 60,806
2025-04-28 2025-04-24 0.106 573,637 +0 0.53% 60,806
2025-04-25 2025-04-23 0.106 573,637 +0 0.53% 60,806
2025-04-24 2025-04-22 0.106 573,637 +0 0.53% 60,806
2025-04-23 2025-04-17 0.106 573,637 +0 0.53% 60,806
2025-04-22 2025-04-16 0.106 573,637 +0 0.53% 60,806
2025-04-17 2025-04-15 0.106 573,637 +0 0.53% 60,806
2025-04-16 2025-04-14 0.106 573,637 +0 0.53% 60,806
2025-04-15 2025-04-11 0.106 573,637 +0 0.53% 60,806
2025-04-14 2025-04-10 0.106 573,637 +0 0.53% 60,806
2025-04-11 2025-04-09 0.106 573,637 +0 0.53% 60,806
2025-04-10 2025-04-08 0.106 573,637 +0 0.53% 60,806
2025-04-09 2025-04-07 0.106 573,637 +0 0.53% 60,806
2025-04-08 2025-04-03 0.106 573,637 +0 0.53% 60,806
2025-04-07 2025-04-02 0.106 573,637 +0 0.53% 60,806
2025-04-03 2025-04-01 0.106 573,637 +0 0.53% 60,806
2025-04-02 2025-03-31 0.106 573,637 -5,000 0.53% 60,806
2025-02-21 2025-02-19 0.210 578,637 -100 0.53% 121,514
2025-02-14 2025-02-12 0.210 578,737 +8,330 0.53% 121,535
2024-10-31 2024-10-29 0.330 570,407 -20 0.52% 188,234
2024-10-22 2024-10-18 0.350 570,427 -5,000 0.52% 199,649
2024-10-09 2024-10-07 0.480 575,427 -120,000 0.53% 276,205
2024-10-08 2024-10-04 0.410 695,427 +5,000 0.64% 285,125
2024-10-04 2024-10-02 0.162 690,427 -96 0.63% 111,849
2024-05-07 2024-05-03 0.171 690,523 -144 0.63% 118,079
2024-02-26 2024-02-22 0.233 690,667 -10,000 0.63% 160,925
2024-02-14 2024-02-07 0.190 700,667 +17,000 0.64% 133,127
2024-02-05 2024-02-01 0.195 683,667 -20,000 0.63% 133,315
2024-01-02 2023-12-28 0.230 703,667 +20,000 0.64% 161,843
2023-11-30 2023-11-28 0.250 683,667 -15,000 0.63% 170,917
2023-10-25 2023-10-20 0.200 698,667 -1,420 0.64% 139,733
2023-08-28 2023-08-24 0.390 700,087 -64 0.64% 273,034
2023-08-16 2023-08-14 0.400 700,151 +10,000 0.64% 280,060
2023-08-01 2023-07-28 0.360 690,151 -24 0.63% 248,454
2023-07-03 2023-06-29 0.350 690,175 +9,196 0.63% 241,561
2023-05-29 2023-05-24 0.500 680,979 -5,000 0.62% 340,490
2023-04-24 2023-04-20 0.600 685,979 -322 0.63% 411,587
2023-03-10 2023-03-08 0.630 686,301 -50,000 0.63% 432,370
2023-03-03 2023-03-01 0.740 736,301 -6,311 0.67% 544,863
2023-02-23 2023-02-21 0.690 742,612 -145 0.68% 512,402
2023-01-11 2023-01-09 0.680 742,757 -15,000 0.68% 505,075
2023-01-10 2023-01-06 0.690 757,757 -4,200 0.69% 522,852
2023-01-09 2023-01-05 0.730 761,957 +15,000 0.70% 556,229
2023-01-03 2022-12-29 0.860 746,957 +15,000 0.68% 642,383
2022-12-30 2022-12-28 0.820 731,957 +5,000 0.67% 600,205
2022-12-08 2022-12-06 0.780 726,957 -2,251 0.67% 567,026
2022-11-16 2022-11-14 0.750 729,208 -10,000 0.67% 546,906
2022-10-27 2022-10-25 0.580 739,208 -5,000 0.68% 428,741
2022-09-02 2022-08-31 0.520 744,208 -10,000 0.68% 386,988
2022-08-03 2022-08-01 0.550 754,208 -402 0.69% 414,814
2022-08-02 2022-07-29 0.550 754,610 +10,000 0.69% 415,036
2022-07-21 2022-07-19 0.540 744,610 +55,000 0.68% 402,089
2022-07-11 2022-07-07 0.550 689,610 -55,000 0.63% 379,286
2022-06-30 2022-06-28 0.570 744,610 +110,000 0.68% 424,428
2022-06-29 2022-06-27 0.600 634,610 -10,000 0.58% 380,766
2022-06-27 2022-06-23 0.600 644,610 +210,000 0.59% 386,766
2022-06-24 2022-06-22 0.600 434,610 +40,000 0.40% 260,766
2022-06-23 2022-06-21 0.590 394,610 +40,000 0.36% 232,820
2022-06-22 2022-06-20 0.640 354,610 +60,000 0.32% 226,950
2022-06-21 2022-06-17 0.710 294,610 -10,000 0.27% 209,173
2022-06-20 2022-06-16 0.630 304,610 +10,000 0.28% 191,904
2022-05-31 2022-05-27 0.770 294,610 +25,000 0.27% 226,850
2022-05-24 2022-05-20 0.860 269,610 +25,000 0.25% 231,865
2022-05-16 2022-05-12 0.850 244,610 +10,000 0.22% 207,918
2022-05-11 2022-05-06 1.200 234,610 -2,412 0.21% 281,532
2022-04-26 2022-04-22 1.600 237,022 +3,300 0.22% 379,235
2022-04-25 2022-04-21 1.650 233,722 +21,797 0.21% 385,641
2022-04-22 2022-04-20 1.250 211,925 -800 0.19% 264,906
2022-04-21 2022-04-19 1.250 212,725 -9,200 0.19% 265,906
2022-04-19 2022-04-13 1.350 221,925 +6,000 0.20% 299,599
2022-04-13 2022-04-11 1.400 215,925 -3,500 0.20% 302,295
2022-04-11 2022-04-07 1.450 219,425 -3,900 0.20% 318,166
2022-04-01 2022-03-30 1.650 223,325 +700 0.20% 368,486
2022-03-31 2022-03-29 1.650 222,625 +100 0.20% 367,331
2022-03-30 2022-03-28 1.850 222,525 +7,500 0.20% 411,671
2022-02-16 2022-02-14 2.400 215,025 +4,000 0.20% 516,060
2022-02-10 2022-02-08 2.500 211,025 -603 0.19% 527,562
2022-02-08 2022-02-04 2.500 211,628 +500 0.19% 529,070
2022-01-20 2022-01-18 2.400 211,128 +1,000 0.19% 506,707
2022-01-19 2022-01-17 2.500 210,128 +4,000 0.19% 525,320
2022-01-04 2021-12-31 5.200 206,128 +32,288 0.19% 1,071,866
2021-12-23 2021-12-21 6.500 173,840 -800 0.16% 1,129,960
2021-12-09 2021-12-07 8.750 174,640 -2,000 0.16% 1,528,100
2021-11-23 2021-11-19 9.700 176,640 -2,600 0.16% 1,713,408
2021-11-09 2021-11-05 10.400 179,240 -100 0.16% 1,864,096
2021-09-29 2021-09-27 10.950 179,340 -200 0.16% 1,963,773
2021-09-17 2021-09-15 10.400 179,540 -1,200 0.16% 1,867,216
2021-09-16 2021-09-14 10.950 180,740 +500 0.17% 1,979,103
2021-09-10 2021-09-08 11.500 180,240 -2,000 0.17% 2,072,760
2021-07-26 2021-07-22 15.000 182,240 -2,400 0.17% 2,733,600
2021-06-22 2021-06-18 11.250 184,640 +4,000 0.17% 2,077,200
2021-06-15 2021-06-10 11.000 180,640 +500 0.17% 1,987,040
2021-06-07 2021-06-03 12.450 180,140 -20 0.16% 2,242,743
2021-06-02 2021-05-31 12.250 180,160 +800 0.16% 2,206,960
2021-06-01 2021-05-28 12.750 179,360 -600 0.16% 2,286,840
2021-05-20 2021-05-17 13.000 179,960 -670 0.16% 2,339,480
2021-05-17 2021-05-13 13.500 180,630 +600 0.17% 2,438,505
2021-04-29 2021-04-27 14.500 180,030 +200 0.16% 2,610,435
2021-04-22 2021-04-20 15.500 179,830 -1,900 0.16% 2,787,365
2021-04-20 2021-04-16 15.500 181,730 +1,100 0.17% 2,816,815
2021-04-19 2021-04-15 15.500 180,630 +200 0.17% 2,799,765
2021-04-14 2021-04-12 16.500 180,430 +8,200 0.17% 2,977,095
2021-04-13 2021-04-09 15.250 172,230 -2,000 0.16% 2,626,507
2021-04-12 2021-04-08 14.500 174,230 -2,000 0.16% 2,526,335
2021-04-08 2021-04-01 14.000 176,230 +600 0.16% 2,467,220
2021-03-23 2021-03-19 15.750 175,630 +4,000 0.19% 2,766,172
2021-02-25 2021-02-23 15.000 171,630 -300 0.19% 2,574,450
2021-01-26 2021-01-22 14.250 171,930 -8,700 0.19% 2,450,002
2021-01-22 2021-01-20 14.000 180,630 +2,000 0.20% 2,528,820
2021-01-20 2021-01-18 14.250 178,630 +1,600 0.20% 2,545,477
2021-01-12 2021-01-08 14.500 177,030 +6,700 0.19% 2,566,935
2020-12-30 2020-12-28 15.250 170,330 +200 0.19% 2,597,532
2020-11-26 2020-11-24 17.500 170,130 +100 0.19% 2,977,275
2020-10-20 2020-10-16 16.500 170,030 +100 0.19% 2,805,495
2020-09-30 2020-09-28 21.000 169,930 -1,000 0.19% 3,568,530
2020-09-28 2020-09-24 22.500 170,930 -4,000 0.19% 3,845,925
2020-09-22 2020-09-18 14.500 174,930 -7,430 0.19% 2,536,485
2020-09-18 2020-09-16 15.000 182,360 -1,380 0.20% 2,735,400
2020-08-25 2020-08-21 18.750 183,740 +3,400 0.20% 3,445,125
2020-08-24 2020-08-20 19.250 180,340 +3,000 0.20% 3,471,545
2020-08-20 2020-08-18 20.000 177,340 +1,000 0.19% 3,546,800
2020-08-14 2020-08-12 22.500 176,340 +100 0.19% 3,967,650
2020-08-11 2020-08-07 22.500 176,240 +3,000 0.19% 3,965,400
2020-08-07 2020-08-05 23.250 173,240 +400 0.19% 4,027,830
2020-08-03 2020-07-30 23.500 172,840 +1,000 0.19% 4,061,740
2020-07-28 2020-07-24 24.250 171,840 -50 0.19% 4,167,120
2020-07-23 2020-07-21 25.000 171,890 +400 0.19% 4,297,250
2020-07-17 2020-07-15 26.000 171,490 +200 0.19% 4,458,740
2020-07-06 2020-07-02 23.000 171,290 +900 0.19% 3,939,670
2020-06-11 2020-06-09 21.750 170,390 +9,200 0.19% 3,705,982
2020-05-26 2020-05-22 32.000 161,190 -300 0.18% 5,158,080
2020-05-25 2020-05-21 32.500 161,490 -400 0.18% 5,248,425
2020-05-18 2020-05-14 33.000 161,890 -10,000 0.18% 5,342,370
2020-05-14 2020-05-12 34.000 171,890 -50,300 0.19% 5,844,260
2020-03-05 2020-03-03 37.500 222,190 -4,300 0.24% 8,332,125
2020-03-03 2020-02-28 37.000 226,490 -2,000 0.25% 8,380,130
2020-02-04 2020-01-31 39.500 228,490 +5,100 0.25% 9,025,355
2020-01-16 2020-01-14 40.000 223,390 +760 0.25% 8,935,600
2020-01-15 2020-01-13 40.000 222,630 +19,500 0.24% 8,905,200
2020-01-14 2020-01-10 41.000 203,130 +8,400 0.22% 8,328,330
2020-01-13 2020-01-09 40.500 194,730 +4,000 0.21% 7,886,565
2019-12-20 2019-12-18 42.500 190,730 -300 0.21% 8,106,025
2019-12-13 2019-12-11 42.500 191,030 -300 0.21% 8,118,775
2019-11-29 2019-11-27 42.500 191,330 -2,700 0.21% 8,131,525
2019-11-28 2019-11-26 45.000 194,030 -4,900 0.21% 8,731,350
2019-11-26 2019-11-22 43.500 198,930 -2,000 0.22% 8,653,455
2019-11-18 2019-11-14 41.500 200,930 -2,000 0.22% 8,338,595
2019-11-15 2019-11-13 46.000 202,930 -1,000 0.22% 9,334,780
2019-11-12 2019-11-08 44.000 203,930 -600 0.22% 8,972,920
2019-11-06 2019-11-04 42.500 204,530 -300 0.22% 8,692,525
2019-11-01 2019-10-30 41.500 204,830 -6,000 0.23% 8,500,445
2019-10-21 2019-10-17 43.000 210,830 -1,400 0.23% 9,065,690
2019-09-25 2019-09-23 49.500 212,230 +950 0.23% 10,505,385
2019-09-24 2019-09-20 47.000 211,280 +50 0.23% 9,930,160
2019-09-23 2019-09-19 40.000 211,230 +400 0.23% 8,449,200
2019-09-19 2019-09-17 44.000 210,830 -200 0.23% 9,276,520
2019-09-13 2019-09-11 48.000 211,030 -200 0.23% 10,129,440
2019-09-12 2019-09-10 42.000 211,230 +4,000 0.23% 8,871,660
2019-09-11 2019-09-09 42.000 207,230 -400 0.23% 8,703,660
2019-08-29 2019-08-27 42.000 207,630 -100 0.23% 8,720,460
2019-08-15 2019-08-13 42.000 207,730 -700 0.23% 8,724,660
2019-08-07 2019-08-05 41.500 208,430 -1,400 0.23% 8,649,845
2019-08-06 2019-08-02 41.500 209,830 -8,000 0.23% 8,707,945
2019-08-05 2019-08-01 42.500 217,830 -140 0.24% 9,257,775
2019-07-31 2019-07-29 40.500 217,970 -1,300 0.24% 8,827,785
2019-07-26 2019-07-24 39.000 219,270 +100 0.24% 8,551,530
2019-07-16 2019-07-12 34.000 219,170 -40 0.24% 7,451,780
2019-07-11 2019-07-09 33.500 219,210 -1,000 0.24% 7,343,535
2019-07-09 2019-07-05 32.500 220,210 +1,000 0.24% 7,156,825
2019-07-04 2019-07-02 38.000 219,210 +200 0.24% 8,329,980
2019-07-02 2019-06-27 39.000 219,010 +2,600 0.24% 8,541,390
2019-06-28 2019-06-26 37.000 216,410 -10,000 0.24% 8,007,170
2019-06-25 2019-06-21 26.500 226,410 +7,600 0.25% 5,999,865
2019-06-24 2019-06-20 24.750 218,810 -6,000 0.24% 5,415,547
2019-06-04 2019-05-31 20.000 224,810 -1,000 0.27% 4,496,200
2019-05-29 2019-05-27 19.750 225,810 -100 0.27% 4,459,747
2019-05-24 2019-05-22 21.250 225,910 -2,000 0.27% 4,800,587
2019-05-23 2019-05-21 21.500 227,910 -2,690 0.27% 4,900,065
2019-05-22 2019-05-20 21.500 230,600 -7,590 0.28% 4,957,900
2019-05-21 2019-05-17 22.250 238,190 -1,500 0.29% 5,299,727
2019-05-20 2019-05-16 22.000 239,690 +1,500 0.29% 5,273,180
2019-05-16 2019-05-14 23.750 238,190 -5,100 0.29% 5,657,012
2019-05-15 2019-05-10 22.500 243,290 +500 0.29% 5,474,025
2019-05-14 2019-05-09 23.250 242,790 -40 0.29% 5,644,867
2019-05-09 2019-05-07 23.250 242,830 -800 0.30% 5,645,797
2019-05-08 2019-05-06 24.000 243,630 -1,290 0.30% 5,847,120
2019-05-07 2019-05-03 25.000 244,920 +900 0.30% 6,123,000
2019-05-06 2019-05-02 25.500 244,020 -2,000 0.30% 6,222,510
2019-05-03 2019-04-30 25.000 246,020 +2,000 0.30% 6,150,500
2019-04-26 2019-04-24 26.000 244,020 +2,000 0.30% 6,344,520
2019-04-25 2019-04-23 25.500 242,020 +2,000 0.30% 6,171,510
2019-04-24 2019-04-18 26.000 240,020 -1,100 0.30% 6,240,520
2019-04-23 2019-04-17 25.500 241,120 -900 0.30% 6,148,560
2019-04-17 2019-04-15 23.750 242,020 -1,000 0.30% 5,747,975
2019-04-16 2019-04-12 23.500 243,020 +1,000 0.30% 5,710,970
2019-04-11 2019-04-09 26.000 242,020 +600 0.30% 6,292,520
2019-04-10 2019-04-08 26.500 241,420 -2,000 0.30% 6,397,630
2019-04-08 2019-04-03 27.000 243,420 +5,600 0.30% 6,572,340
2019-04-04 2019-04-02 26.000 237,820 +1,000 0.29% 6,183,320
2019-04-03 2019-04-01 29.000 236,820 -3,600 0.29% 6,867,780
2019-04-01 2019-03-28 25.500 240,420 +400 0.30% 6,130,710
2019-03-25 2019-03-21 25.500 240,020 -100 0.30% 6,120,510
2019-03-21 2019-03-19 26.000 240,120 -2,000 0.30% 6,243,120
2019-03-20 2019-03-18 24.250 242,120 +2,000 0.30% 5,871,410
2019-03-19 2019-03-15 25.500 240,120 -1,300 0.30% 6,123,060
2019-03-18 2019-03-14 25.000 241,420 +1,300 0.30% 6,035,500
2019-03-13 2019-03-11 24.750 240,120 +2,900 0.30% 5,942,970
2019-03-12 2019-03-08 26.500 237,220 +1,100 0.29% 6,286,330
2019-03-08 2019-03-06 28.500 236,120 +1,100 0.29% 6,729,420
2019-03-06 2019-03-04 30.000 235,020 +100 0.29% 7,050,600
2019-03-04 2019-02-28 30.000 234,920 +2,000 0.29% 7,047,600
2019-02-28 2019-02-26 33.500 232,920 +1,000 0.29% 7,802,820
2019-02-27 2019-02-25 33.500 231,920 -2,900 0.29% 7,769,320
2019-02-25 2019-02-21 27.000 234,820 -100 0.29% 6,340,140
2019-02-22 2019-02-20 25.500 234,920 -2,000 0.29% 5,990,460
2019-02-18 2019-02-14 24.250 236,920 -400 0.29% 5,745,310
2019-02-15 2019-02-13 23.500 237,320 -3,000 0.29% 5,577,020
2019-02-14 2019-02-12 23.250 240,320 +2,800 0.30% 5,587,440
2019-02-12 2019-02-08 22.750 237,520 -1,600 0.29% 5,403,580
2019-02-01 2019-01-30 22.750 239,120 -400 0.29% 5,439,980
2019-01-31 2019-01-29 23.000 239,520 -1,600 0.30% 5,508,960
2019-01-28 2019-01-24 22.500 241,120 -300 0.30% 5,425,200
2019-01-25 2019-01-23 22.500 241,420 -1,000 0.30% 5,431,950
2019-01-24 2019-01-22 23.250 242,420 -600 0.30% 5,636,265
2019-01-21 2019-01-17 21.000 243,020 -2,000 0.30% 5,103,420
2019-01-17 2019-01-15 21.000 245,020 +600 0.30% 5,145,420
2019-01-16 2019-01-14 20.500 244,420 +2,000 0.30% 5,010,610
2019-01-10 2019-01-08 23.000 242,420 +2,000 0.30% 5,575,660
2019-01-09 2019-01-07 24.500 240,420 -3,000 0.30% 5,890,290
2019-01-08 2019-01-04 23.250 243,420 -600 0.30% 5,659,515
2019-01-07 2019-01-03 21.750 244,020 +1,600 0.30% 5,307,435
2019-01-04 2019-01-02 21.500 242,420 +1,200 0.30% 5,212,030
2019-01-03 2018-12-31 23.500 241,220 +6,400 0.30% 5,668,670
2019-01-02 2018-12-27 24.500 234,820 +3,300 0.29% 5,753,090
2018-12-28 2018-12-24 34.000 231,520 +1,600 0.29% 7,871,680
2018-12-20 2018-12-18 36.000 229,920 -1,600 0.28% 8,277,120
2018-12-19 2018-12-17 35.000 231,520 -3,700 0.29% 8,103,200
2018-12-17 2018-12-13 29.000 235,220 -3,810 0.29% 6,821,380
2018-12-13 2018-12-11 29.000 239,030 -1,200 0.29% 6,931,870
2018-12-12 2018-12-10 32.000 240,230 +3,700 0.30% 7,687,360
2018-12-11 2018-12-07 31.000 236,530 -4,700 0.29% 7,332,430
2018-12-10 2018-12-06 25.500 241,230 +800 0.30% 6,151,365
2018-12-06 2018-12-04 24.250 240,430 +2,000 0.30% 5,830,427
2018-12-05 2018-12-03 22.000 238,430 -4,900 0.29% 5,245,460
2018-12-04 2018-11-30 24.000 243,330 -3,900 0.30% 5,839,920
2018-12-03 2018-11-29 27.500 247,230 +5,100 0.30% 6,798,825
2018-11-30 2018-11-28 16.000 242,130 -2,000 0.30% 3,874,080
2018-11-29 2018-11-27 14.250 244,130 +2,000 0.30% 3,478,852
2018-11-07 2018-11-05 16.000 242,130 +300 0.30% 3,874,080
2018-10-23 2018-10-19 15.250 241,830 -20 0.30% 3,687,907
2018-10-16 2018-10-12 16.500 241,850 +1,000 0.30% 3,990,525
2018-10-15 2018-10-11 16.500 240,850 +1,500 0.29% 3,974,025
2018-10-04 2018-10-02 22.500 239,350 -1,000 0.29% 5,385,375
2018-09-28 2018-09-26 24.750 240,350 +500 0.29% 5,948,662
2018-09-26 2018-09-21 27.000 239,850 -1,300 0.29% 6,475,950
2018-09-24 2018-09-20 29.000 241,150 -900 0.30% 6,993,350
2018-09-20 2018-09-18 28.500 242,050 -200 0.30% 6,898,425
2018-09-11 2018-09-07 31.000 242,250 -400 0.30% 7,509,750
2018-09-04 2018-08-31 31.500 242,650 -1,000 0.30% 7,643,475
2018-08-31 2018-08-29 28.000 243,650 -1,380 0.30% 6,822,200
2018-08-30 2018-08-28 28.500 245,030 -1,050 0.30% 6,983,355
2018-08-29 2018-08-27 28.500 246,080 -800 0.30% 7,013,280
2018-08-28 2018-08-24 28.500 246,880 -1,000 0.30% 7,036,080
2018-08-24 2018-08-22 30.000 247,880 -5,600 0.30% 7,436,400
2018-08-23 2018-08-21 31.000 253,480 -7,580 0.31% 7,857,880
2018-08-22 2018-08-20 32.500 261,060 -1,000 0.32% 8,484,450
2018-08-16 2018-08-14 34.500 262,060 -4,100 0.32% 9,041,070
2018-08-13 2018-08-09 33.500 266,160 -1,000 0.33% 8,916,360
2018-08-10 2018-08-08 33.500 267,160 -1,000 0.33% 8,949,860
2018-08-08 2018-08-06 32.500 268,160 -1,000 0.33% 8,715,200
2018-08-03 2018-08-01 33.000 269,160 +1,000 0.33% 8,882,280
2018-08-02 2018-07-31 32.500 268,160 -5,000 0.33% 8,715,200
2018-07-27 2018-07-25 35.000 273,160 -1,500 0.33% 9,560,600
2018-07-26 2018-07-24 36.000 274,660 +4,340 0.34% 9,887,760
2018-07-19 2018-07-17 38.000 270,320 -4,600 0.33% 10,272,160
2018-07-18 2018-07-16 38.000 274,920 +5,600 0.34% 10,446,960
2018-07-17 2018-07-13 38.000 269,320 -200 0.33% 10,234,160
2018-07-13 2018-07-11 39.000 269,520 +6,000 0.33% 10,511,280
2018-07-12 2018-07-10 39.500 263,520 +4,000 0.32% 10,409,040
2018-07-11 2018-07-09 40.000 259,520 -610 0.32% 10,380,800
2018-07-09 2018-07-05 41.000 260,130 -2,120 0.32% 10,665,330
2018-07-06 2018-07-04 42.000 262,250 -4,000 0.32% 11,014,500
2018-07-04 2018-06-29 44.000 266,250 +400 0.33% 11,715,000
2018-06-29 2018-06-27 42.000 265,850 -500 0.33% 11,165,700
2018-06-28 2018-06-26 43.500 266,350 -1,300 0.33% 11,586,225
2018-06-27 2018-06-25 44.000 267,650 -7,600 0.33% 11,776,600
2018-06-21 2018-06-19 42.000 275,250 -1,600 0.34% 11,560,500
2018-06-20 2018-06-15 43.000 276,850 +2,000 0.34% 11,904,550
2018-06-15 2018-06-13 45.000 274,850 +800 0.34% 12,368,250
2018-06-14 2018-06-12 45.000 274,050 -400 0.34% 12,332,250
2018-06-11 2018-06-07 45.500 274,450 -1,000 0.34% 12,487,475
2018-06-06 2018-06-04 41.000 275,450 -9,200 0.34% 11,293,450
2018-06-05 2018-06-01 40.500 284,650 -7,000 0.35% 11,528,325
2018-05-30 2018-05-28 40.500 291,650 -1,000 0.36% 11,811,825
2018-05-29 2018-05-25 40.500 292,650 -200 0.36% 11,852,325
2018-05-28 2018-05-24 40.500 292,850 -7,100 0.36% 11,860,425
2018-05-23 2018-05-18 41.000 299,950 +6,000 0.37% 12,297,950
2018-05-17 2018-05-15 41.500 293,950 -1,800 0.36% 12,198,925
2018-05-16 2018-05-14 41.500 295,750 -700 0.36% 12,273,625
2018-05-15 2018-05-11 41.500 296,450 -1,000 0.36% 12,302,675
2018-05-11 2018-05-09 41.500 297,450 -1,000 0.36% 12,344,175
2018-05-10 2018-05-08 41.500 298,450 +300 0.37% 12,385,675
2018-05-09 2018-05-07 40.500 298,150 -300 0.36% 12,075,075
2018-05-07 2018-05-03 39.000 298,450 -200 0.37% 11,639,550
2018-05-04 2018-05-02 38.500 298,650 -200 0.37% 11,498,025
2018-04-27 2018-04-25 39.000 298,850 -7,000 0.37% 11,655,150
2018-04-25 2018-04-23 40.000 305,850 -1,000 0.37% 12,234,000
2018-04-19 2018-04-17 38.500 306,850 -200 0.38% 11,813,725
2018-04-17 2018-04-13 39.500 307,050 -400 0.38% 12,128,475
2018-04-16 2018-04-12 40.500 307,450 -1,840 0.38% 12,451,725
2018-04-11 2018-04-09 37.500 309,290 -4,000 0.38% 11,598,375
2018-04-06 2018-04-03 38.500 313,290 -1,100 0.38% 12,061,665
2018-04-04 2018-03-29 40.500 314,390 -9,200 0.38% 12,732,795
2018-03-26 2018-03-22 34.500 323,590 +1,300 0.40% 11,163,855
2018-03-15 2018-03-13 35.500 322,290 -300 0.79% 11,441,295
2018-03-14 2018-03-12 35.000 322,590 -300 0.79% 11,290,650
2018-03-06 2018-03-02 36.500 322,890 -10 0.79% 11,785,485
2018-03-05 2018-03-01 38.000 322,900 -400 0.79% 12,270,200
2018-02-27 2018-02-23 38.000 323,300 -4,400 0.79% 12,285,400
2018-02-26 2018-02-22 38.000 327,700 -300 0.80% 12,452,600
2018-02-23 2018-02-21 36.500 328,000 +1,000 0.80% 11,972,000
2018-02-21 2018-02-15 29.000 327,000 -1,800 0.80% 9,483,000
2018-02-20 2018-02-13 28.000 328,800 +2,100 0.80% 9,206,400
2018-02-14 2018-02-12 29.000 326,700 +500 0.80% 9,474,300
2018-02-13 2018-02-09 28.500 326,200 +1,000 0.80% 9,296,700
2018-02-09 2018-02-07 30.000 325,200 +200 0.80% 9,756,000
2018-02-08 2018-02-06 31.000 325,000 -3,000 0.80% 10,075,000
2018-02-07 2018-02-05 33.500 328,000 +3,000 0.80% 10,988,000
2018-01-31 2018-01-29 37.500 325,000 -10,440 0.80% 12,187,500
2018-01-26 2018-01-24 37.000 335,440 -2,000 0.82% 12,411,280
2018-01-24 2018-01-22 37.000 337,440 +3,600 0.83% 12,485,280
2018-01-23 2018-01-19 35.000 333,840 -160 0.82% 11,684,400
2018-01-22 2018-01-18 34.000 334,000 -50 0.82% 11,356,000
2018-01-18 2018-01-16 33.500 334,050 +700 0.82% 11,190,675
2018-01-16 2018-01-12 33.000 333,350 +2,100 0.82% 11,000,550
2018-01-15 2018-01-11 34.000 331,250 +2,500 0.81% 11,262,500
2018-01-11 2018-01-09 32.500 328,750 +3,000 0.80% 10,684,375
2018-01-10 2018-01-08 34.000 325,750 +4,020 0.80% 11,075,500
2018-01-03 2017-12-29 40.500 321,730 -3,440 0.79% 13,030,065
2018-01-02 2017-12-28 37.500 325,170 +320 0.80% 12,193,875
2017-12-29 2017-12-27 38.000 324,850 +1,920 0.79% 12,344,300
2017-12-27 2017-12-21 35.000 322,930 +40 0.79% 11,302,550
2017-12-22 2017-12-20 33.000 322,890 +1,200 0.79% 10,655,370
2017-12-20 2017-12-18 33.000 321,690 -190 0.94% 10,615,770
2017-12-13 2017-12-11 33.000 321,880 +150 0.95% 10,622,040
2017-12-12 2017-12-08 34.000 321,730 +1,060 0.94% 10,938,820
2017-12-11 2017-12-07 36.000 320,670 -980 0.94% 11,544,120
2017-12-08 2017-12-06 38.000 321,650 +5,940 0.94% 12,222,700
2017-12-07 2017-12-05 39.000 315,710 +9,840 0.93% 12,312,690
2017-12-06 2017-12-04 33.000 305,870 -100 0.90% 10,093,710
2017-12-04 2017-11-30 33.000 305,970 +1,780 0.90% 10,097,010
2017-12-01 2017-11-29 33.000 304,190 +120 0.89% 10,038,270
2017-11-30 2017-11-28 35.000 304,070 -270 0.89% 10,642,450
2017-11-28 2017-11-24 33.000 304,340 +11,680 0.89% 10,043,220
2017-11-27 2017-11-23 35.000 292,660 +3,220 0.86% 10,243,100
2017-11-24 2017-11-22 35.000 289,440 -3,890 0.85% 10,130,400
2017-11-23 2017-11-21 37.000 293,330 -17,420 0.86% 10,853,210
2017-11-22 2017-11-20 42.000 310,750 +3,250 0.91% 13,051,500
2017-11-21 2017-11-17 43.000 307,500 -17,530 0.90% 13,222,500
2017-11-20 2017-11-16 51.000 325,030 -320 0.95% 16,576,530
2017-11-17 2017-11-15 51.000 325,350 +2,750 0.96% 16,592,850
2017-11-15 2017-11-13 47.000 322,600 +3,020 0.95% 15,162,200
2017-11-14 2017-11-10 49.000 319,580 -8,000 0.94% 15,659,420
2017-11-13 2017-11-09 51.000 327,580 -3,600 0.96% 16,706,580
2017-11-10 2017-11-08 53.000 331,180 +1,810 0.97% 17,552,540
2017-11-09 2017-11-07 51.000 329,370 -4,380 0.97% 16,797,870
2017-11-08 2017-11-06 46.000 333,750 +9,300 0.98% 15,352,500
2017-11-07 2017-11-03 46.000 324,450 -6,710 0.95% 14,924,700
2017-11-06 2017-11-02 44.000 331,160 +4,340 0.97% 14,571,040
2017-11-03 2017-11-01 44.000 326,820 +3,970 0.96% 14,380,080
2017-11-02 2017-10-31 43.000 322,850 +2,950 0.95% 13,882,550
2017-11-01 2017-10-30 42.000 319,900 +2,680 0.94% 13,435,800
2017-10-31 2017-10-27 41.000 317,220 +2,800 0.93% 13,006,020
2017-10-30 2017-10-26 38.000 314,420 +1,100 0.92% 11,947,960
2017-10-23 2017-10-19 34.000 313,320 -130 0.92% 10,652,880
2017-10-20 2017-10-18 34.000 313,450 -920 0.92% 10,657,300
2017-10-19 2017-10-17 32.000 314,370 +2,240 0.92% 10,059,840
2017-10-18 2017-10-16 31.000 312,130 +820 0.92% 9,676,030
2017-10-17 2017-10-13 34.000 311,310 +200 0.91% 10,584,540
2017-10-16 2017-10-12 39.000 311,110 +7,440 0.91% 12,133,290
2017-10-13 2017-10-11 37.000 303,670 +820 0.89% 11,235,790
2017-10-12 2017-10-10 35.000 302,850 -4,000 0.89% 10,599,750
2017-10-10 2017-10-06 36.000 306,850 +4,220 0.90% 11,046,600
2017-10-09 2017-10-04 36.000 302,630 +360 0.89% 10,894,680
2017-10-06 2017-10-03 36.000 302,270 +1,940 0.89% 10,881,720
2017-10-04 2017-09-29 33.000 300,330 +8,550 0.88% 9,910,890
2017-10-03 2017-09-28 37.000 291,780 +6,830 0.86% 10,795,860
2017-09-29 2017-09-27 32.000 284,950 +3,010 0.84% 9,118,400
2017-09-28 2017-09-26 32.000 281,940 -20 0.83% 9,022,080
2017-09-25 2017-09-21 31.000 281,960 -1,110 0.83% 8,740,760
2017-09-22 2017-09-20 31.000 283,070 -120 0.83% 8,775,170
2017-09-20 2017-09-18 32.000 283,190 -390 0.83% 9,062,080
2017-09-15 2017-09-13 30.000 283,580 -4,000 0.83% 8,507,400
2017-09-12 2017-09-08 30.000 287,580 -760 0.84% 8,627,400
2017-09-08 2017-09-06 30.000 288,340 +1,220 0.85% 8,650,200
2017-09-07 2017-09-05 30.000 287,120 -460 0.84% 8,613,600
2017-09-06 2017-09-04 29.000 287,580 -3,600 0.84% 8,339,820
2017-09-05 2017-09-01 30.000 291,180 +6,650 0.86% 8,735,400
2017-09-04 2017-08-31 32.000 284,530 +230 0.84% 9,104,960
2017-09-01 2017-08-30 33.000 284,300 +850 0.83% 9,381,900
2017-08-31 2017-08-29 34.000 283,450 +1,000 0.83% 9,637,300
2017-08-25 2017-08-22 37.000 282,450 -1,180 0.83% 10,450,650
2017-08-24 2017-08-21 37.000 283,630 -300 0.83% 10,494,310
2017-08-18 2017-08-16 34.000 283,930 -300 0.83% 9,653,620
2017-08-16 2017-08-14 32.000 284,230 +2,190 0.83% 9,095,360
2017-08-15 2017-08-11 33.000 282,040 +1,410 0.83% 9,307,320
2017-08-11 2017-08-09 39.000 280,630 -1,950 0.82% 10,944,570
2017-08-10 2017-08-08 38.000 282,580 +520 0.83% 10,738,040
2017-08-09 2017-08-07 39.000 282,060 -160 0.83% 11,000,340
2017-08-08 2017-08-04 36.000 282,220 +300 0.83% 10,159,920
2017-08-04 2017-08-02 35.000 281,920 +300 0.83% 9,867,200
2017-08-02 2017-07-31 36.000 281,620 -700 0.83% 10,138,320
2017-07-27 2017-07-25 33.000 282,320 -1,760 0.83% 9,316,560
2017-07-25 2017-07-21 34.000 284,080 +1,000 0.83% 9,658,720
2017-07-19 2017-07-17 36.000 283,080 +1,000 0.83% 10,190,880
2017-07-18 2017-07-14 36.000 282,080 -4,200 0.83% 10,154,880
2017-07-17 2017-07-13 35.000 286,280 -3,360 0.84% 10,019,800
2017-07-14 2017-07-12 36.000 289,640 +1,100 0.85% 10,427,040
2017-07-13 2017-07-11 35.000 288,540 +2,850 0.85% 10,098,900
2017-07-12 2017-07-10 35.000 285,690 +500 0.84% 9,999,150
2017-07-10 2017-07-06 36.000 285,190 -700 0.84% 10,266,840
2017-07-07 2017-07-05 35.000 285,890 +1,300 0.84% 10,006,150
2017-07-06 2017-07-04 39.000 284,590 +200 0.84% 11,099,010
2017-07-05 2017-07-03 42.000 284,390 +3,080 0.84% 11,944,380
2017-07-04 2017-06-30 41.000 281,310 +360 0.83% 11,533,710
2017-06-30 2017-06-28 44.000 280,950 -240 0.83% 12,361,800
2017-06-29 2017-06-27 46.000 281,190 +300 0.83% 12,934,740
2017-06-23 2017-06-21 51.000 280,890 -2,750 0.82% 14,325,390
2017-06-22 2017-06-20 51.000 283,640 -1,250 0.83% 14,465,640
2017-06-21 2017-06-19 52.000 284,890 -1,000 0.84% 14,814,280
2017-06-20 2017-06-16 49.000 285,890 +1,500 0.84% 14,008,610
2017-06-19 2017-06-15 53.000 284,390 +1,000 0.84% 15,072,670
2017-06-16 2017-06-14 53.000 283,390 -510 0.83% 15,019,670
2017-06-15 2017-06-13 50.000 283,900 -1,100 0.83% 14,195,000
2017-06-14 2017-06-12 46.000 285,000 -2,500 0.84% 13,110,000
2017-06-13 2017-06-09 46.000 287,500 -1,380 0.84% 13,225,000
2017-06-12 2017-06-08 46.000 288,880 +4,000 0.85% 13,288,480
2017-06-07 2017-06-05 46.000 284,880 +20 0.84% 13,104,480
2017-06-06 2017-06-02 47.000 284,860 +500 0.84% 13,388,420
2017-06-02 2017-05-31 48.000 284,360 -20 0.84% 13,649,280
2017-06-01 2017-05-29 50.000 284,380 -380 0.84% 14,219,000
2017-05-31 2017-05-26 47.000 284,760 -830 0.84% 13,383,720
2017-05-29 2017-05-25 48.000 285,590 +1,600 0.84% 13,708,320
2017-05-26 2017-05-24 46.000 283,990 +700 0.83% 13,063,540
2017-05-25 2017-05-23 46.000 283,290 +1,400 0.83% 13,031,340
2017-05-23 2017-05-19 45.000 281,890 +1,800 0.83% 12,685,050
2017-05-22 2017-05-18 47.000 280,090 -9,560 0.82% 13,164,230
2017-05-19 2017-05-17 48.000 289,650 +1,070 0.85% 13,903,200
2017-05-18 2017-05-16 47.000 288,580 +590 0.85% 13,563,260
2017-05-16 2017-05-12 52.000 287,990 -900 0.85% 14,975,480
2017-05-15 2017-05-11 52.000 288,890 -4,500 0.85% 15,022,280
2017-05-12 2017-05-10 44.000 293,390 +710 0.86% 12,909,160
2017-05-11 2017-05-09 47.000 292,680 +740 0.86% 13,755,960
2017-05-10 2017-05-08 48.000 291,940 -20,100 0.86% 14,013,120
2017-05-09 2017-05-05 45.000 312,040 -5,040 0.92% 14,041,800
2017-05-08 2017-05-04 57.000 317,080 +5,590 0.93% 18,073,560
2017-05-04 2017-04-28 69.000 311,490 +80 0.91% 21,492,810
2017-05-02 2017-04-27 64.000 311,410 -160 0.91% 19,930,240
2017-04-28 2017-04-26 66.000 311,570 +550 0.91% 20,563,620
2017-04-18 2017-04-12 67.000 311,020 +1,000 0.91% 20,838,340
2017-04-13 2017-04-11 67.000 310,020 +4,130 0.91% 20,771,340
2017-04-11 2017-04-07 68.000 305,890 +300 0.90% 20,800,520
2017-04-03 2017-03-30 69.000 305,590 -110 0.90% 21,085,710
2017-03-31 2017-03-29 72.000 305,700 -80 0.90% 22,010,400
2017-03-29 2017-03-27 76.000 305,780 -35,150 0.90% 23,239,280
2017-03-28 2017-03-24 82.000 340,930 -5,640 1.00% 27,956,260
2017-03-22 2017-03-20 72.000 346,570 -10,900 1.02% 24,953,040
2017-03-21 2017-03-17 72.000 357,470 -15,200 1.05% 25,737,840
2017-03-20 2017-03-16 73.000 372,670 -22,830 1.09% 27,204,910
2017-03-15 2017-03-13 82.000 395,500 +1,000 1.16% 32,431,000
2017-03-14 2017-03-10 78.000 394,500 +1,390 1.16% 30,771,000
2017-03-13 2017-03-09 80.000 393,110 +5,850 1.15% 31,448,800
2017-03-10 2017-03-08 83.000 387,260 +170 1.14% 32,142,580
2017-03-08 2017-03-06 85.000 387,090 +1,520 1.14% 32,902,650
2017-03-06 2017-03-02 88.000 385,570 -250 1.13% 33,930,160
2017-03-03 2017-03-01 89.000 385,820 +250 1.13% 34,337,980
2017-03-02 2017-02-28 88.000 385,570 +1,840 1.13% 33,930,160
2017-02-28 2017-02-24 94.000 383,730 -1,000 1.13% 36,070,620
2017-02-27 2017-02-23 94.000 384,730 -1,250 1.13% 36,164,620
2017-02-24 2017-02-22 90.000 385,980 +600 1.13% 34,738,200
2017-02-23 2017-02-21 85.000 385,380 +1,670 1.13% 32,757,300
2017-02-22 2017-02-20 88.000 383,710 -1,750 1.13% 33,766,480
2017-02-17 2017-02-15 89.000 385,460 +300 1.13% 34,305,940
2017-02-14 2017-02-10 87.000 385,160 +100 1.13% 33,508,920
2017-02-13 2017-02-09 86.000 385,060 -400 1.13% 33,115,160
2017-02-10 2017-02-08 87.000 385,460 -280 1.13% 33,535,020
2017-02-08 2017-02-06 89.000 385,740 +200 1.13% 34,330,860
2017-02-01 2017-01-25 88.000 385,540 +100 1.13% 33,927,520
2017-01-26 2017-01-24 88.000 385,440 -200 1.13% 33,918,720
2017-01-25 2017-01-23 88.000 385,640 -2,410 1.13% 33,936,320
2017-01-23 2017-01-19 84.000 388,050 +280 1.14% 32,596,200
2017-01-20 2017-01-18 82.000 387,770 +4,080 1.14% 31,797,140
2017-01-19 2017-01-17 86.000 383,690 -500 1.13% 32,997,340
2017-01-18 2017-01-16 87.000 384,190 -1,200 1.13% 33,424,530
2017-01-17 2017-01-13 85.000 385,390 +2,000 1.13% 32,758,150
2017-01-16 2017-01-12 100.000 383,390 -80 1.13% 38,339,000
2017-01-13 2017-01-11 102.000 383,470 -33,900 1.13% 39,113,940
2017-01-12 2017-01-10 100.000 417,370 +10,000 1.23% 41,737,000
2017-01-10 2017-01-06 96.000 407,370 -10,000 1.20% 39,107,520
2017-01-09 2017-01-05 97.000 417,370 -25,400 1.23% 40,484,890
2017-01-05 2017-01-03 100.000 442,770 -3,390 1.30% 44,277,000
2017-01-04 2016-12-30 106.000 446,160 -1,220 1.31% 47,292,960
2017-01-03 2016-12-29 104.000 447,380 -1,820 1.31% 46,527,520
2016-12-30 2016-12-28 99.000 449,200 -100 1.32% 44,470,800
2016-12-29 2016-12-23 99.000 449,300 -200 1.50% 44,480,700
2016-12-28 2016-12-22 92.000 449,500 +370 1.50% 41,354,000
2016-12-23 2016-12-21 89.000 449,130 +300 2.92% 39,972,570
2016-12-14 2016-12-12 90.000 448,830 -150 2.92% 40,394,700
2016-12-13 2016-12-09 93.000 448,980 -480 2.92% 41,755,140
2016-12-12 2016-12-08 93.000 449,460 -6,970 2.93% 41,799,780
2016-12-09 2016-12-07 97.000 456,430 +100 2.97% 44,273,710
2016-12-07 2016-12-05 98.000 456,330 +1,000 2.97% 44,720,340
2016-11-30 2016-11-28 101.000 455,330 -100 2.96% 45,988,330
2016-11-29 2016-11-25 97.000 455,430 +970 2.96% 44,176,710
2016-11-28 2016-11-24 95.000 454,460 +1,600 2.96% 43,173,700
2016-11-24 2016-11-22 99.000 452,860 +1,100 2.95% 44,833,140
2016-11-23 2016-11-21 99.000 451,760 +100 2.94% 44,724,240
2016-11-22 2016-11-18 101.000 451,660 +1,300 2.94% 45,617,660
2016-11-18 2016-11-16 101.000 450,360 +1,000 2.93% 45,486,360
2016-11-16 2016-11-14 107.000 449,360 -300 2.92% 48,081,520
2016-11-15 2016-11-11 107.000 449,660 -1,100 2.93% 48,113,620
2016-11-14 2016-11-10 112.000 450,760 +770 2.93% 50,485,120
2016-11-10 2016-11-08 88.000 449,990 -850 2.93% 39,599,120
2016-11-09 2016-11-07 93.000 450,840 -200 2.93% 41,928,120
2016-11-08 2016-11-04 97.000 451,040 -90 2.94% 43,750,880
2016-11-07 2016-11-03 97.000 451,130 +180 2.94% 43,759,610
2016-11-04 2016-11-02 97.000 450,950 -430 2.94% 43,742,150
2016-11-03 2016-11-01 99.000 451,380 -1,400 2.94% 44,686,620
2016-10-31 2016-10-27 101.000 452,780 -5,170 2.95% 45,730,780
2016-10-28 2016-10-26 104.000 457,950 +750 2.98% 47,626,800
2016-10-27 2016-10-25 105.000 457,200 -200 2.98% 48,006,000
2016-10-25 2016-10-20 104.000 457,400 -460 2.98% 47,569,600
2016-10-24 2016-10-19 105.000 457,860 +200 2.98% 48,075,300
2016-10-20 2016-10-18 103.000 457,660 -840 2.98% 47,138,980
2016-10-19 2016-10-17 104.000 458,500 +350 2.98% 47,684,000
2016-10-18 2016-10-14 106.000 458,150 -470 2.98% 48,563,900
2016-10-17 2016-10-13 107.000 458,620 -2,500 2.99% 49,072,340
2016-10-14 2016-10-12 107.000 461,120 -12,900 3.00% 49,339,840
2016-10-13 2016-10-11 114.000 474,020 -620 3.09% 54,038,280
2016-10-12 2016-10-07 114.000 474,640 -920 3.09% 54,108,960
2016-10-11 2016-10-06 115.000 475,560 +620 3.10% 54,689,400
2016-10-07 2016-10-05 115.000 474,940 +500 3.09% 54,618,100
2016-10-05 2016-10-03 118.000 474,440 -1,600 3.09% 55,983,920
2016-09-30 2016-09-28 121.000 476,040 -900 3.10% 57,600,840
2016-09-29 2016-09-27 122.000 476,940 +100 3.10% 58,186,680
2016-09-28 2016-09-26 120.000 476,840 +970 3.10% 57,220,800
2016-09-26 2016-09-22 115.000 475,870 -1,010 3.10% 54,725,050
2016-09-23 2016-09-21 116.000 476,880 +20 3.10% 55,318,080
2016-09-22 2016-09-20 118.000 476,860 +180 3.10% 56,269,480
2016-09-21 2016-09-19 118.000 476,680 +20 3.10% 56,248,240
2016-09-20 2016-09-15 118.000 476,660 +1,400 3.10% 56,245,880
2016-09-19 2016-09-14 122.000 475,260 -180 3.09% 57,981,720
2016-09-15 2016-09-13 122.000 475,440 -3,370 3.09% 58,003,680
2016-09-14 2016-09-12 120.000 478,810 -10,000 3.12% 57,457,200
2016-09-13 2016-09-09 124.000 488,810 -19,320 3.18% 60,612,440
2016-09-12 2016-09-08 124.000 508,130 +210 3.31% 63,008,120
2016-09-09 2016-09-07 120.000 507,920 -3,760 3.31% 60,950,400
2016-09-08 2016-09-06 117.000 511,680 -19,500 3.33% 59,866,560
2016-09-07 2016-09-05 118.000 531,180 -32,000 3.46% 62,679,240
2016-09-06 2016-09-02 122.000 563,180 -7,640 3.67% 68,707,960
2016-09-05 2016-09-01 121.000 570,820 -24,340 3.72% 69,069,220
2016-09-01 2016-08-30 130.000 595,160 -21,300 3.87% 77,370,800
2016-08-24 2016-08-22 145.000 616,460 -6,310 4.01% 89,386,700
2016-08-23 2016-08-19 147.000 622,770 -16,250 4.05% 91,547,190
2016-08-22 2016-08-18 146.000 639,020 +18,990 4.16% 93,296,920
2016-08-19 2016-08-17 129.000 620,030 +1,670 4.04% 79,983,870
2016-08-18 2016-08-16 123.000 618,360 +600 4.02% 76,058,280
2016-08-17 2016-08-15 123.000 617,760 -880 4.02% 75,984,480
2016-08-16 2016-08-12 126.000 618,640 +1,500 4.03% 77,948,640
2016-08-15 2016-08-11 122.000 617,140 +300 4.02% 75,291,080
2016-08-12 2016-08-10 118.000 616,840 +1,400 4.02% 72,787,120
2016-08-11 2016-08-09 123.000 615,440 -6,180 4.01% 75,699,120
2016-08-10 2016-08-08 124.000 621,620 +1,160 4.05% 77,080,880
2016-08-09 2016-08-05 119.000 620,460 +2,310 4.04% 73,834,740
2016-08-08 2016-08-04 109.000 618,150 +60 4.02% 67,378,350
2016-08-05 2016-08-03 110.000 618,090 -220 4.02% 67,989,900
2016-08-04 2016-08-01 111.000 618,310 -4,500 4.02% 68,632,410
2016-08-03 2016-07-29 117.000 622,810 +1,260 4.05% 72,868,770
2016-08-01 2016-07-28 104.000 621,550 +1,370 4.05% 64,641,200
2016-07-29 2016-07-27 120.000 620,180 +670 4.04% 74,421,600
2016-07-28 2016-07-26 132.000 619,510 +300 4.03% 81,775,320
2016-07-27 2016-07-25 134.000 619,210 +1,850 4.03% 82,974,140
2016-07-26 2016-07-22 139.000 617,360 +1,100 4.02% 85,813,040
2016-07-25 2016-07-21 137.000 616,260 -600 4.01% 84,427,620
2016-07-22 2016-07-20 142.000 616,860 +1,040 4.02% 87,594,120
2016-07-21 2016-07-19 136.000 615,820 -100 4.01% 83,751,520
2016-07-20 2016-07-18 135.000 615,920 +200 4.01% 83,149,200
2016-07-19 2016-07-15 138.000 615,720 +4,540 4.01% 84,969,360
2016-07-18 2016-07-14 141.000 611,180 +5,000 3.98% 86,176,380
2016-07-15 2016-07-13 140.000 606,180 +60 3.95% 84,865,200
2016-07-14 2016-07-12 137.000 606,120 -3,350 3.95% 83,038,440
2016-07-13 2016-07-11 148.000 609,470 +7,750 3.97% 90,201,560
2016-07-12 2016-07-08 144.000 601,720 +910 3.92% 86,647,680
2016-07-11 2016-07-07 139.000 600,810 -770 3.91% 83,512,590
2016-07-08 2016-07-06 133.000 601,580 -100 3.92% 80,010,140
2016-07-07 2016-07-05 135.000 601,680 +210 3.92% 81,226,800
2016-07-06 2016-07-04 136.000 601,470 +100 3.92% 81,799,920
2016-07-05 2016-06-30 140.000 601,370 +14,810 3.91% 84,191,800
2016-07-04 2016-06-29 131.000 586,560 +240 3.82% 76,839,360
2016-06-29 2016-06-27 120.000 586,320 +1,700 3.82% 70,358,400
2016-06-28 2016-06-24 117.000 584,620 -2,870 3.81% 68,400,540
2016-06-27 2016-06-23 121.000 587,490 -340 3.82% 71,086,290
2016-06-24 2016-06-22 121.000 587,830 +2,020 3.83% 71,127,430
2016-06-23 2016-06-21 128.000 585,810 +2,580 3.81% 74,983,680
2016-06-22 2016-06-20 121.000 583,230 +70 3.80% 70,570,830
2016-06-21 2016-06-17 128.000 583,160 -1,750 3.80% 74,644,480
2016-06-20 2016-06-16 114.000 584,910 +3,150 3.81% 66,679,740
2016-06-17 2016-06-15 126.000 581,760 +4,300 3.79% 73,301,760
2016-06-16 2016-06-14 133.000 577,460 +4,550 3.76% 76,802,180
2016-06-15 2016-06-13 129.000 572,910 +9,000 3.73% 73,905,390
2016-06-14 2016-06-10 142.000 563,910 -7,180 3.67% 80,075,220
2016-06-13 2016-06-08 164.000 571,090 -100 3.72% 93,658,760
2016-06-10 2016-06-07 169.000 571,190 +800 3.72% 96,531,110
2016-06-08 2016-06-06 170.000 570,390 -300 3.71% 96,966,300
2016-06-07 2016-06-03 169.000 570,690 +380 3.71% 96,446,610
2016-06-06 2016-06-02 181.000 570,310 +790 3.71% 103,226,110
2016-06-02 2016-05-31 190.000 569,520 -13,220 3.71% 108,208,800
2016-06-01 2016-05-30 180.000 582,740 -24,080 3.79% 104,893,200
2016-05-26 2016-05-24 190.000 606,820 +500 3.95% 115,295,800
2016-05-25 2016-05-23 189.000 606,320 -600 3.95% 114,594,480
2016-05-24 2016-05-20 195.000 606,920 -300 3.95% 118,349,400
2016-05-23 2016-05-19 198.000 607,220 +1,010 3.95% 120,229,560
2016-05-20 2016-05-18 187.000 606,210 -570 3.95% 113,361,270
2016-05-19 2016-05-17 200.000 606,780 -900 3.95% 121,356,000
2016-05-18 2016-05-16 201.000 607,680 -1,200 3.96% 122,143,680
2016-05-17 2016-05-13 201.000 608,880 +480 3.96% 122,384,880
2016-05-13 2016-05-11 187.000 608,400 +3,860 3.96% 113,770,800
2016-05-11 2016-05-09 182.000 604,540 +50 3.93% 110,026,280
2016-05-10 2016-05-06 184.000 604,490 +100 3.93% 111,226,160
2016-05-06 2016-05-04 191.000 604,390 -2,580 3.93% 115,438,490
2016-05-05 2016-05-03 194.000 606,970 +3,420 3.95% 117,752,180
2016-05-04 2016-04-29 189.000 603,550 +490 3.93% 114,070,950
2016-05-03 2016-04-28 189.000 603,060 +120 3.93% 113,978,340
2016-04-28 2016-04-26 193.000 602,940 +1,770 3.92% 116,367,420
2016-04-27 2016-04-25 200.000 601,170 -2,000 3.91% 120,234,000
2016-04-26 2016-04-22 202.000 603,170 -310 3.93% 121,840,340
2016-04-25 2016-04-21 205.000 603,480 -490 3.93% 123,713,400
2016-04-22 2016-04-20 200.000 603,970 +10 3.93% 120,794,000
2016-04-21 2016-04-19 201.000 603,960 +1,700 3.93% 121,395,960
2016-04-20 2016-04-18 210.000 602,260 +9,000 3.92% 126,474,600
2016-04-19 2016-04-15 209.000 593,260 +250 3.86% 123,991,340
2016-04-18 2016-04-14 209.000 593,010 -290 3.86% 123,939,090
2016-04-15 2016-04-13 216.000 593,300 +650 3.86% 128,152,800
2016-04-13 2016-04-11 223.000 592,650 -8,470 3.86% 132,160,950
2016-04-12 2016-04-08 222.000 601,120 -8,090 3.91% 133,448,640
2016-04-11 2016-04-07 230.000 609,210 -16,290 3.97% 140,118,300
2016-04-08 2016-04-06 241.000 625,500 +2,330 4.07% 150,745,500
2016-04-07 2016-04-05 220.000 623,170 -1,540 4.06% 137,097,400
2016-04-06 2016-04-01 207.000 624,710 +1,170 4.07% 129,314,970
2016-04-05 2016-03-31 200.000 623,540 +150 4.06% 124,708,000
2016-04-01 2016-03-30 208.000 623,390 -5,550 4.06% 129,665,120
2016-03-31 2016-03-29 216.000 628,940 +1,160 4.09% 135,851,040
2016-03-30 2016-03-24 215.000 627,780 +28,760 4.30% 134,972,700
2016-03-29 2016-03-23 203.000 599,020 +22,960 4.10% 121,601,060
2016-03-24 2016-03-22 206.000 576,060 -1,910 3.94% 118,668,360
2016-03-23 2016-03-21 215.000 577,970 +4,090 3.96% 124,263,550
2016-03-22 2016-03-18 205.000 573,880 -120 3.93% 117,645,400
2016-03-21 2016-03-17 204.000 574,000 +3,070 3.93% 117,096,000
2016-03-18 2016-03-16 201.000 570,930 -5,010 3.91% 114,756,930
2016-03-17 2016-03-15 180.000 575,940 +130 3.94% 103,669,200
2016-03-16 2016-03-14 183.000 575,810 -170 3.94% 105,373,230
2016-03-15 2016-03-11 188.000 575,980 +730 3.94% 108,284,240
2016-03-11 2016-03-09 189.000 575,250 +3,570 3.94% 108,722,250
2016-03-10 2016-03-08 181.000 571,680 -260 3.91% 103,474,080
2016-03-09 2016-03-07 184.000 571,940 -2,120 3.91% 105,236,960
2016-03-08 2016-03-04 195.000 574,060 -1,640 3.93% 111,941,700
2016-03-07 2016-03-03 200.000 575,700 +380 3.94% 115,140,000
2016-03-04 2016-03-02 202.000 575,320 -15,430 3.94% 116,214,640
2016-03-03 2016-03-01 207.000 590,750 +7,350 4.04% 122,285,250
2016-03-02 2016-02-29 193.000 583,400 +2,630 3.99% 112,596,200
2016-03-01 2016-02-26 197.000 580,770 +310 3.97% 114,411,690
2016-02-29 2016-02-25 194.000 580,460 -1,330 3.97% 112,609,240
2016-02-26 2016-02-24 196.000 581,790 +4,990 3.98% 114,030,840
2016-02-25 2016-02-23 206.000 576,800 +400 3.95% 118,820,800
2016-02-24 2016-02-22 209.000 576,400 -6,790 3.94% 120,467,600
2016-02-23 2016-02-19 211.000 583,190 +31,940 3.99% 123,053,090
2016-02-22 2016-02-18 188.000 551,250 +910 3.77% 103,635,000
2016-02-19 2016-02-17 180.000 550,340 +2,000 3.77% 99,061,200
2016-02-18 2016-02-16 169.000 548,340 +23,470 3.75% 92,669,460
2016-02-17 2016-02-15 144.000 524,870 +100 3.59% 75,581,280
2016-02-15 2016-02-11 140.000 524,770 +950 3.59% 73,467,800
2016-02-12 2016-02-05 153.000 523,820 -4,910 3.58% 80,144,460
2016-02-11 2016-02-04 153.000 528,730 +2,100 3.62% 80,895,690
2016-02-05 2016-02-03 154.000 526,630 -1,550 3.60% 81,101,020
2016-02-04 2016-02-02 159.000 528,180 -330 3.61% 83,980,620
2016-02-03 2016-02-01 154.000 528,510 +8,160 3.62% 81,390,540
2016-02-02 2016-01-29 152.000 520,350 -27,990 3.56% 79,093,200
2016-02-01 2016-01-28 101.000 548,340 -58,390 3.75% 55,382,340
2016-01-29 2016-01-27 96.000 606,730 +730 4.15% 58,246,080
2016-01-28 2016-01-26 116.000 606,000 +740 4.15% 70,296,000
2016-01-27 2016-01-25 125.000 605,260 -70 4.14% 75,657,500
2016-01-26 2016-01-22 128.000 605,330 -3,870 4.14% 77,482,240
2016-01-25 2016-01-21 124.000 609,200 -3,130 4.17% 75,540,800
2016-01-22 2016-01-20 148.000 612,330 -4,610 4.19% 90,624,840
2016-01-20 2016-01-18 155.000 616,940 +2,740 4.22% 95,625,700
2016-01-19 2016-01-15 161.000 614,200 +40 4.20% 98,886,200
2016-01-18 2016-01-14 165.000 614,160 +3,520 4.20% 101,336,400
2016-01-15 2016-01-13 164.000 610,640 +360 4.18% 100,144,960
2016-01-14 2016-01-12 165.000 610,280 +3,260 4.18% 100,696,200
2016-01-13 2016-01-11 170.000 607,020 -10,440 4.15% 103,193,400
2016-01-12 2016-01-08 180.000 617,460 +1,690 4.23% 111,142,800
2016-01-11 2016-01-07 179.000 615,770 -4,140 4.21% 110,222,830
2016-01-08 2016-01-06 200.000 619,910 +170 4.24% 123,982,000
2016-01-07 2016-01-05 203.000 619,740 -3,140 4.24% 125,807,220
2016-01-06 2016-01-04 203.000 622,880 +191,470 4.26% 126,444,640
2016-01-05 2015-12-31 226.000 431,410 +48,320 2.95% 97,498,660
2016-01-04 2015-12-29 229.000 383,090 -370 2.62% 87,727,610
2015-12-30 2015-12-28 237.000 383,460 -44,780 2.75% 90,880,020
2015-12-29 2015-12-24 236.000 428,240 -970 3.07% 101,064,640
2015-12-28 2015-12-22 236.000 429,210 -4,880 3.07% 101,293,560
2015-12-23 2015-12-21 238.000 434,090 -4,240 3.11% 103,313,420
2015-12-22 2015-12-18 219.000 438,330 -54,230 3.14% 95,994,270
2015-12-21 2015-12-17 190.000 492,560 -36,330 3.53% 93,586,400
2015-12-18 2015-12-16 186.000 528,890 -14,440 3.79% 98,373,540
2015-12-17 2015-12-15 179.000 543,330 +320 3.89% 97,256,070
2015-12-16 2015-12-14 181.000 543,010 +320 3.89% 98,284,810
2015-12-15 2015-12-11 187.000 542,690 -5,170 3.89% 101,483,030
2015-12-14 2015-12-10 192.000 547,860 -12,660 3.92% 105,189,120
2015-12-11 2015-12-09 191.000 560,520 -8,850 4.01% 107,059,320
2015-12-10 2015-12-08 197.000 569,370 +320 4.08% 112,165,890
2015-12-09 2015-12-07 198.000 569,050 +1,960 4.08% 112,671,900
2015-12-08 2015-12-04 199.000 567,090 -7,730 4.06% 112,850,910
2015-12-07 2015-12-03 196.000 574,820 -810 4.12% 112,664,720
2015-12-04 2015-12-02 204.000 575,630 -11,800 4.12% 117,428,520
2015-12-03 2015-12-01 208.000 587,430 -52,760 4.21% 122,185,440
2015-12-02 2015-11-30 189.000 640,190 -2,950 4.58% 120,995,910
2015-12-01 2015-11-27 218.000 643,140 +150 4.61% 140,204,520
2015-11-30 2015-11-26 230.000 642,990 -100 4.60% 147,887,700
2015-11-26 2015-11-24 235.000 643,090 +1,900 4.61% 151,126,150
2015-11-25 2015-11-23 233.000 641,190 -3,150 4.59% 149,397,270
2015-11-24 2015-11-20 236.000 644,340 +220 4.61% 152,064,240
2015-11-23 2015-11-19 240.000 644,120 -280 4.61% 154,588,800
2015-11-20 2015-11-18 237.000 644,400 +520 4.62% 152,722,800
2015-11-19 2015-11-17 238.000 643,880 -200 4.61% 153,243,440
2015-11-18 2015-11-16 250.000 644,080 -240 4.85% 161,020,000
2015-11-17 2015-11-13 255.000 644,320 +13,370 4.85% 164,301,600
2015-11-16 2015-11-12 240.000 630,950 +4,120 4.75% 151,428,000
2015-11-13 2015-11-11 236.000 626,830 +90 4.72% 147,931,880
2015-11-12 2015-11-10 227.000 626,740 +620 4.71% 142,269,980
2015-11-11 2015-11-09 234.000 626,120 +22,200 4.71% 146,512,080
2015-11-10 2015-11-06 235.000 603,920 -7,150 4.54% 141,921,200
2015-11-09 2015-11-05 275.000 611,070 -4,670 4.60% 168,044,250
2015-11-06 2015-11-04 295.000 615,740 -24,180 4.63% 181,643,300
2015-11-05 2015-11-03 295.000 639,920 -8,020 4.81% 188,776,400
2015-11-04 2015-11-02 275.000 647,940 -490 4.87% 178,183,500
2015-11-03 2015-10-30 280.000 648,430 -1,560 4.88% 181,560,400
2015-11-02 2015-10-29 285.000 649,990 +4,140 4.89% 185,247,150
2015-10-30 2015-10-28 280.000 645,850 -9,950 4.86% 180,838,000
2015-10-29 2015-10-27 265.000 655,800 -28,260 4.95% 173,787,000
2015-10-28 2015-10-26 270.000 684,060 +7,630 5.16% 184,696,200
2015-10-27 2015-10-23 224.000 676,430 +12,930 5.10% 151,520,320
2015-10-26 2015-10-22 224.000 663,500 -930 5.01% 148,624,000
2015-10-23 2015-10-20 207.000 664,430 +980 5.01% 137,537,010
2015-10-22 2015-10-19 190.000 663,450 +19,370 5.01% 126,055,500
2015-10-20 2015-10-16 180.000 644,080 +560 4.86% 115,934,400
2015-10-19 2015-10-15 190.000 643,520 +21,780 4.86% 122,268,800
2015-10-16 2015-10-14 181.000 621,740 +140 4.69% 112,534,940
2015-10-15 2015-10-13 192.000 621,600 +940 4.69% 119,347,200
2015-10-14 2015-10-12 197.000 620,660 -100 4.68% 122,270,020
2015-10-13 2015-10-09 195.000 620,760 -520 4.68% 121,048,200
2015-10-12 2015-10-08 195.000 621,280 +3,280 4.69% 121,149,600
2015-10-09 2015-10-07 201.000 618,000 -8,120 4.66% 124,218,000
2015-10-08 2015-10-06 186.000 626,120 +280 4.72% 116,458,320
2015-10-07 2015-10-05 195.000 625,840 +6,830 4.72% 122,038,800
2015-10-06 2015-10-02 187.000 619,010 +9,430 4.67% 115,754,870
2015-10-05 2015-09-30 158.000 609,580 -100 4.60% 96,313,640
2015-10-02 2015-09-29 155.000 609,680 -1,560 4.60% 94,500,400
2015-09-30 2015-09-25 150.000 611,240 +1,160 4.61% 91,686,000
2015-09-29 2015-09-24 151.000 610,080 -12,760 4.60% 92,122,080
2015-09-25 2015-09-23 163.000 622,840 +560 4.70% 101,522,920
2015-09-24 2015-09-22 171.000 622,280 +660 4.70% 106,409,880
2015-09-23 2015-09-21 182.000 621,620 -100 4.69% 113,134,840
2015-09-22 2015-09-18 197.000 621,720 +500 4.69% 122,478,840
2015-09-21 2015-09-17 204.000 621,220 -1,000 4.69% 126,728,880
2015-09-18 2015-09-16 200.000 622,220 -680 4.69% 124,444,000
2015-09-17 2015-09-15 205.000 622,900 -5,880 4.70% 127,694,500
2015-09-16 2015-09-14 209.000 628,780 -2,440 4.74% 131,415,020
2015-09-15 2015-09-11 207.000 631,220 +99,740 4.76% 130,662,540
2015-09-14 2015-09-10 217.000 531,480 -65,160 4.01% 115,331,160
2015-09-11 2015-09-09 211.000 596,640 -20 4.50% 125,891,040
2015-09-10 2015-09-08 211.000 596,660 -20,840 4.50% 125,895,260
2015-09-09 2015-09-07 206.000 617,500 -6,980 4.66% 127,205,000
2015-09-08 2015-09-04 205.000 624,480 -21,420 4.71% 128,018,400
2015-09-07 2015-09-02 157.000 645,900 +24,700 4.87% 101,406,300
2015-09-04 2015-09-01 161.000 621,200 -300 4.69% 100,013,200
2015-09-02 2015-08-31 161.000 621,500 +2,440 4.69% 100,061,500
2015-09-01 2015-08-28 169.000 619,060 -11,220 4.67% 104,621,140
2015-08-31 2015-08-27 174.000 630,280 +480,520 4.76% 109,668,720
2015-08-28 2015-08-26 163.000 149,760 +1,260 1.13% 24,410,880
2015-08-27 2015-08-25 166.000 148,500 +25,220 1.12% 24,651,000
2015-08-26 2015-08-24 163.000 123,280 +5,320 0.93% 20,094,640
2015-08-25 2015-08-21 200.000 117,960 +160 0.89% 23,592,000
2015-08-24 2015-08-20 214.000 117,800 +2,140 0.89% 25,209,200
2015-08-21 2015-08-19 243.000 115,660 -1,000 0.87% 28,105,380
2015-08-20 2015-08-18 270.000 116,660 +1,060 0.88% 31,498,200
2015-08-19 2015-08-17 280.000 115,600 -2,480 0.87% 32,368,000
2015-08-18 2015-08-14 280.000 118,080 -38,000 0.89% 33,062,400
2015-08-17 2015-08-13 283.000 156,080 -100 1.18% 44,170,640
2015-08-14 2015-08-12 286.000 156,180 +3,060 1.18% 44,667,480
2015-08-13 2015-08-11 314.000 153,120 -1,080 1.16% 48,079,680
2015-08-12 2015-08-10 320.000 154,200 +1,260 1.17% 49,344,000
2015-08-11 2015-08-07 299.000 152,940 -5,880 1.16% 45,729,060
2015-08-10 2015-08-06 275.000 158,820 +240 1.20% 43,675,500
2015-08-07 2015-08-05 286.000 158,580 -100 1.20% 45,353,880
2015-08-06 2015-08-04 285.000 158,680 -10,000 1.20% 45,223,800
2015-08-05 2015-08-03 292.000 168,680 -1,640 1.28% 49,254,560
2015-08-04 2015-07-31 309.000 170,320 -1,540 1.29% 52,628,880
2015-08-03 2015-07-30 293.000 171,860 -29,500 1.30% 50,354,980
2015-07-30 2015-07-28 259.000 201,360 -260 1.52% 52,152,240
2015-07-29 2015-07-27 242.000 201,620 +14,520 1.52% 48,792,040
2015-07-28 2015-07-24 270.000 187,100 +18,560 1.41% 50,517,000
2015-07-27 2015-07-23 260.000 168,540 +360 1.27% 43,820,400
2015-07-24 2015-07-22 224.000 168,180 -2,480 1.27% 37,672,320
2015-07-23 2015-07-21 221.000 170,660 -980 1.29% 37,715,860
2015-07-22 2015-07-20 231.000 171,640 +200 1.30% 39,648,840
2015-07-21 2015-07-17 241.000 171,440 +220 1.30% 41,317,040
2015-07-20 2015-07-16 238.000 171,220 +420 1.29% 40,750,360
2015-07-17 2015-07-15 235.000 170,800 -660 1.29% 40,138,000
2015-07-16 2015-07-14 249.000 171,460 +7,300 1.30% 42,693,540
2015-07-15 2015-07-13 252.000 164,160 +5,700 1.24% 41,368,320
2015-07-14 2015-07-10 245.000 158,460 +2,480 1.20% 38,822,700
2015-07-13 2015-07-09 235.000 155,980 +4,000 1.18% 36,655,300
2015-07-10 2015-07-08 164.000 151,980 +1,020 1.15% 24,924,720
2015-07-09 2015-07-07 207.000 150,960 +5,200 1.14% 31,248,720
2015-07-08 2015-07-06 288.000 145,760 +2,020 1.10% 41,978,880
2015-07-07 2015-07-03 360.000 143,740 +3,520 1.09% 51,746,400
2015-07-06 2015-07-02 390.000 140,220 +3,260 1.06% 54,685,800
2015-07-03 2015-06-30 396.000 136,960 +8,320 1.04% 54,236,160
2015-07-02 2015-06-29 352.000 128,640 +12,060 0.97% 45,281,280
2015-06-30 2015-06-26 347.000 116,580 +60 0.88% 40,453,260
2015-06-29 2015-06-25 360.000 116,520 +100 0.88% 41,947,200
2015-06-26 2015-06-24 365.000 116,420 -200 0.88% 42,493,300
2015-06-25 2015-06-23 364.000 116,620 -200 0.89% 42,449,680
2015-06-24 2015-06-22 373.000 116,820 +740 0.89% 43,573,860
2015-06-23 2015-06-19 359.000 116,080 -2,680 0.88% 41,672,720
2015-06-22 2015-06-18 372.000 118,760 -9,200 0.90% 44,178,720
2015-06-19 2015-06-17 379.000 127,960 -2,140 0.97% 48,496,840
2015-06-18 2015-06-16 368.000 130,100 +5,400 0.99% 47,876,800
2015-06-17 2015-06-15 388.000 124,700 -1,040 0.95% 48,383,600
2015-06-16 2015-06-12 385.000 125,740 +6,980 0.95% 48,409,900
2015-06-15 2015-06-11 396.000 118,760 -4,740 0.90% 47,028,960
2015-06-12 2015-06-10 388.000 123,500 +10,860 0.94% 47,918,000
2015-06-11 2015-06-09 328.000 112,640 -860 0.86% 36,945,920
2015-06-10 2015-06-08 380.000 113,500 +1,820 0.86% 43,130,000
2015-06-09 2015-06-05 424.000 111,680 +6,220 0.85% 47,352,320
2015-06-08 2015-06-04 375.000 105,460 -420 0.80% 39,547,500
2015-06-05 2015-06-03 342.000 105,880 +6,960 0.80% 36,210,960
2015-06-04 2015-06-02 340.000 98,920 +18,880 0.75% 33,632,800
2015-06-03 2015-06-01 350.000 80,040 +1,200 0.61% 28,014,000
2015-06-02 2015-05-29 354.000 78,840 -12,420 0.60% 27,909,360
2015-06-01 2015-05-28 314.000 91,260 -21,080 0.69% 28,655,640
2015-05-29 2015-05-27 314.000 112,340 -4,000 0.85% 35,274,760
2015-05-28 2015-05-26 325.000 116,340 +40,700 0.88% 37,810,500
2015-05-27 2015-05-22 258.000 75,640 +3,080 0.57% 19,515,120
2015-05-26 2015-05-21 225.000 72,560 +12,760 0.55% 16,326,000
2015-05-22 2015-05-20 189.000 59,800 +280 0.45% 11,302,200
2015-05-21 2015-05-19 169.000 59,520 -3,500 0.45% 10,058,880
2015-05-20 2015-05-18 165.000 63,020 +1,400 0.48% 10,398,300
2015-05-19 2015-05-15 160.000 61,620 +4,820 0.47% 9,859,200
2015-05-18 2015-05-14 165.000 56,800 +1,120 0.43% 9,372,000
2015-05-15 2015-05-13 162.000 55,680 -2,560 0.42% 9,020,160
2015-05-13 2015-05-11 151.000 58,240 +560 0.44% 8,794,240
2015-05-12 2015-05-08 150.000 57,680 +260 0.44% 8,652,000
2015-05-11 2015-05-07 150.000 57,420 +8,000 0.44% 8,613,000
2015-05-08 2015-05-06 153.000 49,420 +400 0.38% 7,561,260
2015-05-07 2015-05-05 150.000 49,020 +4,260 0.37% 7,353,000
2015-05-06 2015-05-04 160.000 44,760 -260 0.34% 7,161,600
2015-05-05 2015-04-30 138.000 45,020 +1,320 0.34% 6,212,760
2015-04-30 2015-04-28 159.000 43,700 -80 0.33% 6,948,300
2015-04-29 2015-04-27 158.000 43,780 +500 0.33% 6,917,240
2015-04-28 2015-04-24 164.000 43,280 +700 0.33% 7,097,920
2015-04-27 2015-04-23 171.000 42,580 -1,000 0.32% 7,281,180
2015-04-24 2015-04-22 168.000 43,580 -2,140 0.33% 7,321,440
2015-04-23 2015-04-21 161.000 45,720 -400 0.35% 7,360,920
2015-04-22 2015-04-20 162.000 46,120 -500 0.35% 7,471,440
2015-04-20 2015-04-16 165.000 46,620 +100 0.35% 7,692,300
2015-04-17 2015-04-15 166.000 46,520 -6,240 0.35% 7,722,320
2015-04-16 2015-04-14 170.000 52,760 +8,080 0.40% 8,969,200
2015-04-15 2015-04-13 166.000 44,680 +2,600 0.34% 7,416,880
2015-04-14 2015-04-10 167.000 42,080 +640 0.32% 7,027,360
2015-04-13 2015-04-09 168.000 41,440 -880 0.31% 6,961,920
2015-04-10 2015-04-08 174.000 42,320 +5,000 0.32% 7,363,680
2015-04-09 2015-04-02 171.000 37,320 +2,800 0.28% 6,381,720
2015-04-08 2015-04-01 175.000 34,520 +2,780 0.26% 6,041,000
2015-04-02 2015-03-31 165.000 31,740 +4,500 0.24% 5,237,100
2015-04-01 2015-03-30 169.000 27,240 -560 0.21% 4,603,560
2015-03-31 2015-03-27 170.000 27,800 -1,300 0.21% 4,726,000
2015-03-30 2015-03-26 172.000 29,100 +3,280 0.22% 5,005,200
2015-03-26 2015-03-24 150.000 25,820 +500 0.20% 3,873,000
2015-03-24 2015-03-20 148.000 25,320 -740 0.19% 3,747,360
2015-03-23 2015-03-19 153.000 26,060 +20 0.20% 3,987,180
2015-03-20 2015-03-18 147.000 26,040 -6,720 0.20% 3,827,880
2015-03-18 2015-03-16 139.000 32,760 -400 0.25% 4,553,640
2015-03-17 2015-03-13 133.000 33,160 +80 0.25% 4,410,280
2015-03-12 2015-03-10 140.000 33,080 +400 0.25% 4,631,200
2015-03-11 2015-03-09 143.000 32,680 +200 0.25% 4,673,240
2015-02-24 2015-02-18 158.000 32,480 -100 0.25% 5,131,840
2015-02-23 2015-02-16 148.000 32,580 -600 0.25% 4,821,840
2015-02-17 2015-02-13 140.000 33,180 +140 0.25% 4,645,200
2015-02-10 2015-02-06 140.000 33,040 -780 0.25% 4,625,600
2015-02-09 2015-02-05 145.000 33,820 -220 0.26% 4,903,900
2015-02-05 2015-02-03 148.000 34,040 -1,100 0.26% 5,037,920
2015-02-04 2015-02-02 145.000 35,140 +500 0.27% 5,095,300
2015-02-03 2015-01-30 157.000 34,640 +1,000 0.26% 5,438,480
2015-02-02 2015-01-29 167.000 33,640 +260 0.26% 5,617,880
2015-01-28 2015-01-26 175.000 33,380 +2,240 0.25% 5,841,500
2015-01-27 2015-01-23 169.000 31,140 +1,080 0.24% 5,262,660
2015-01-26 2015-01-22 177.000 30,060 +560 0.23% 5,320,620
2015-01-23 2015-01-21 140.000 29,500 -900 0.22% 4,130,000
2015-01-22 2015-01-20 133.000 30,400 -400 0.23% 4,043,200
2015-01-20 2015-01-16 135.000 30,800 -860 0.23% 4,158,000
2015-01-19 2015-01-15 135.000 31,660 -1,360 0.24% 4,274,100
2015-01-16 2015-01-14 134.000 33,020 +200 0.25% 4,424,680
2015-01-13 2015-01-09 137.000 32,820 -1,100 0.25% 4,496,340
2015-01-08 2015-01-06 137.000 33,920 -200 0.26% 4,647,040
2015-01-06 2015-01-02 139.000 34,120 +500 0.26% 4,742,680
2015-01-05 2014-12-31 145.000 33,620 +1,360 0.26% 4,874,900
2015-01-02 2014-12-29 138.000 32,260 -1,540 0.25% 4,451,880
2014-12-22 2014-12-18 141.000 33,800 +700 0.26% 4,765,800
2014-12-19 2014-12-17 140.000 33,100 -48,540 0.25% 4,634,000
2014-12-18 2014-12-16 140.000 81,640 -9,260 0.62% 11,429,600
2014-12-17 2014-12-15 139.000 90,900 -2,580 0.69% 12,635,100
2014-12-16 2014-12-12 141.000 93,480 +60,740 0.71% 13,180,680
2014-12-15 2014-12-11 148.000 32,740 -1,360 0.25% 4,845,520
2014-12-12 2014-12-10 137.000 34,100 -22,160 0.26% 4,671,700
2014-12-11 2014-12-09 143.000 56,260 -200 0.43% 8,045,180
2014-12-10 2014-12-08 127.000 56,460 +140 0.43% 7,170,420
2014-12-09 2014-12-05 121.000 56,320 +900 0.43% 6,814,720
2014-12-08 2014-12-04 123.000 55,420 -3,300 0.42% 6,816,660
2014-12-05 2014-12-03 102.000 58,720 +16,500 0.53% 5,989,440
2014-12-04 2014-12-02 95.000 42,220 +7,300 0.38% 4,010,900
2014-12-03 2014-12-01 92.000 34,920 +15,000 0.31% 3,212,640
2014-12-02 2014-11-28 84.000 19,920 -1,000 0.18% 1,673,280
2014-12-01 2014-11-27 87.000 20,920 -3,260 0.19% 1,820,040
2014-11-28 2014-11-26 78.000 24,180 -1,500 0.22% 1,886,040
2014-11-26 2014-11-24 78.000 25,680 -4,840 0.23% 2,003,040
2014-11-24 2014-11-20 79.000 30,520 +300 0.27% 2,411,080
2014-11-21 2014-11-19 74.000 30,220 +2,080 0.27% 2,236,280
2014-11-20 2014-11-18 81.000 28,140 +400 0.25% 2,279,340
2014-11-14 2014-11-12 83.000 27,740 -8,140 0.25% 2,302,420
2014-11-13 2014-11-11 86.000 35,880 -2,260 0.32% 3,085,680
2014-11-12 2014-11-10 88.000 38,140 -800 0.34% 3,356,320
2014-11-11 2014-11-07 84.000 38,940 -3,060 0.35% 3,270,960
2014-11-10 2014-11-06 83.000 42,000 +540 0.38% 3,486,000
2014-11-07 2014-11-05 83.000 41,460 -200 0.37% 3,441,180
2014-11-06 2014-11-04 83.000 41,660 -100 0.37% 3,457,780
2014-11-03 2014-10-30 84.000 41,760 +2,720 0.37% 3,507,840
2014-10-31 2014-10-29 82.000 39,040 -300 0.35% 3,201,280
2014-10-29 2014-10-27 81.000 39,340 +1,400 0.35% 3,186,540
2014-10-27 2014-10-23 84.000 37,940 -500 0.34% 3,186,960
2014-10-24 2014-10-22 84.000 38,440 +500 0.34% 3,228,960
2014-10-23 2014-10-21 81.000 37,940 +200 0.34% 3,073,140
2014-10-21 2014-10-17 83.000 37,740 +5,160 0.34% 3,132,420
2014-10-20 2014-10-16 85.000 32,580 +200 0.29% 2,769,300
2014-10-17 2014-10-15 84.000 32,380 +140 0.29% 2,719,920
2014-10-16 2014-10-14 82.000 32,240 +11,920 0.29% 2,643,680
2014-10-15 2014-10-13 91.000 20,320 +300 0.18% 1,849,120
2014-10-14 2014-10-10 95.000 20,020 +2,200 0.18% 1,901,900
2014-10-13 2014-10-09 100.000 17,820 -200 0.16% 1,782,000
2014-10-10 2014-10-08 103.000 18,020 +100 0.16% 1,856,060
2014-10-09 2014-10-07 106.000 17,920 -500 0.16% 1,899,520
2014-10-08 2014-10-06 99.000 18,420 -6,100 0.17% 1,823,580
2014-10-07 2014-10-03 108.000 24,520 -3,920 0.22% 2,648,160
2014-10-03 2014-09-29 98.000 28,440 +16,940 0.25% 2,787,120
2014-09-30 2014-09-26 101.000 11,500 +7,200 0.10% 1,161,500
2014-09-29 2014-09-25 86.000 4,300 -440 0.04% 369,800
2014-09-26 2014-09-24 84.000 4,740 -1,600 0.04% 398,160
2014-09-24 2014-09-22 69.000 6,340 -12,540 0.06% 437,460
2014-09-23 2014-09-19 68.000 18,880 -1,400 0.17% 1,283,840
2014-09-22 2014-09-18 67.000 20,280 +300 0.18% 1,358,760
2014-09-19 2014-09-17 68.000 19,980 -580 0.18% 1,358,640
2014-09-18 2014-09-16 70.000 20,560 -2,140 0.18% 1,439,200
2014-09-17 2014-09-15 66.000 22,700 +2,220 0.20% 1,498,200
2014-09-15 2014-09-11 59.000 20,480 -1,500 0.18% 1,208,320
2014-09-05 2014-09-03 59.000 21,980 +500 0.20% 1,296,820
2014-09-03 2014-09-01 59.000 21,480 -500 0.19% 1,267,320
2014-09-02 2014-08-29 61.000 21,980 +720 0.20% 1,340,780
2014-09-01 2014-08-28 59.000 21,260 +780 0.19% 1,254,340
2014-08-29 2014-08-27 60.000 20,480 -500 0.18% 1,228,800
2014-08-27 2014-08-25 61.000 20,980 -900 0.19% 1,279,780
2014-08-26 2014-08-22 59.000 21,880 +600 0.20% 1,290,920
2014-08-22 2014-08-20 59.000 21,280 +500 0.19% 1,255,520
2014-08-21 2014-08-19 60.000 20,780 +4,540 0.19% 1,246,800
2014-08-20 2014-08-18 56.000 16,240 +60 0.15% 909,440
2014-08-19 2014-08-15 56.000 16,180 +720 0.15% 906,080
2014-08-18 2014-08-14 57.000 15,460 -80 0.14% 881,220
2014-08-15 2014-08-13 59.000 15,540 +400 0.14% 916,860
2014-08-12 2014-08-08 62.000 15,140 +4,500 0.14% 938,680
2014-08-11 2014-08-07 65.000 10,640 -1,600 0.10% 691,600
2014-08-08 2014-08-06 61.000 12,240 +2,400 0.11% 746,640
2014-08-07 2014-08-05 70.000 9,840 +100 0.09% 688,800
2014-08-06 2014-08-04 78.000 9,740 +1,780 0.09% 759,720
2013-11-13 2013-11-11 80.000 7,960 -697 0.07% 636,800
2013-03-28 2013-03-26 78.161 8,657 -652 0.07% 676,639
2013-03-20 2013-03-18 73.563 9,309 +870 0.08% 684,800
2013-03-19 2013-03-15 79.080 8,439 +544 0.07% 667,360
2013-02-21 2013-02-19 83.678 7,895 -218 0.07% 660,639
2013-02-19 2013-02-15 85.517 8,113 +2,175 0.07% 693,801
2013-02-18 2013-02-14 77.241 5,938 +1,088 0.05% 458,659
2013-02-15 2013-02-08 83.678 4,850 +2,740 0.04% 405,839
2012-07-10 2012-07-06 99.310 2,110 -2,175 0.02% 209,545
2012-07-05 2012-07-03 100.230 4,285 -1,957 0.04% 429,485
2012-07-03 2012-06-28 100.230 6,242 -131 0.05% 625,635
2012-06-18 2012-06-14 100.230 6,373 -43 0.05% 638,765
2012-06-15 2012-06-13 100.230 6,416 -17,901 0.05% 643,075
2012-06-14 2012-06-12 100.230 24,317 -543 0.20% 2,437,290
2012-06-12 2012-06-08 100.230 24,860 -892 0.20% 2,491,715
2012-05-25 2012-05-23 99.770 25,752 -3,023 0.21% 2,569,280
2012-05-24 2012-05-22 99.770 28,775 -7,260 0.24% 2,870,885
2012-05-08 2012-05-04 90.862 36,035 -3,592 0.29% 3,274,215
2012-05-07 2012-05-03 89.971 39,627 -4,490 0.32% 3,565,291
2012-04-26 2012-04-24 89.080 44,117 -719 0.35% 3,929,963
2012-04-25 2012-04-23 87.299 44,836 -1,414 0.36% 3,914,131
2012-04-20 2012-04-18 84.626 46,250 -68 0.37% 3,913,973
2012-04-19 2012-04-17 85.517 46,318 -45 0.37% 3,960,988
2012-04-16 2012-04-12 85.517 46,363 +113 0.37% 3,964,836
2012-04-13 2012-04-11 86.408 46,250 -1,123 0.37% 3,996,372
2012-04-05 2012-04-02 83.736 47,373 +2,155 0.38% 3,966,808
2012-04-03 2012-03-30 80.172 45,218 -179 0.36% 3,625,236
2012-04-02 2012-03-29 75.718 45,397 -1,010 0.36% 3,437,388
2012-03-29 2012-03-27 85.517 46,407 +516 0.37% 3,968,599
2012-03-27 2012-03-23 85.517 45,891 -561 0.37% 3,924,472
2012-03-23 2012-03-21 84.626 46,452 -988 0.37% 3,931,067
2012-03-22 2012-03-20 83.736 47,440 -8,644 0.38% 3,972,418
2012-03-21 2012-03-19 82.845 56,084 -2,582 0.45% 4,646,269
2012-03-20 2012-03-16 84.626 58,666 +808 0.47% 4,964,695
2012-03-19 2012-03-15 83.736 57,858 +5,950 0.46% 4,844,776
2012-03-16 2012-03-14 81.063 51,908 +2,245 0.42% 4,207,830
2012-03-15 2012-03-13 78.391 49,663 +2,874 0.40% 3,893,123
2012-03-14 2012-03-12 79.282 46,789 +561 0.37% 3,709,507
2012-03-13 2012-03-09 79.282 46,228 -3,008 0.37% 3,665,030
2012-03-12 2012-03-08 80.172 49,236 +112 0.39% 3,947,369
2012-03-09 2012-03-07 75.718 49,124 +5,837 0.39% 3,719,590
2012-03-08 2012-03-06 66.810 43,287 +449 0.35% 2,892,019
2012-03-07 2012-03-05 68.592 42,838 +1,123 0.34% 2,938,342
2012-03-06 2012-03-02 65.029 41,715 +3,592 0.33% 2,712,674
2012-03-02 2012-02-29 62.356 38,123 -224 0.30% 2,377,210
2012-02-29 2012-02-27 64.138 38,347 +561 0.31% 2,459,497
2012-02-28 2012-02-24 65.920 37,786 +224 0.30% 2,490,836
2012-02-24 2012-02-22 63.247 37,562 +674 0.30% 2,375,689
2012-02-23 2012-02-21 62.356 36,888 -225 0.29% 2,300,200
2012-02-21 2012-02-17 63.247 37,113 -1,706 0.30% 2,347,291
2012-02-20 2012-02-16 62.356 38,819 +674 0.31% 2,420,610
2012-02-16 2012-02-14 59.684 38,145 +1,324 0.31% 2,276,643
2012-02-13 2012-02-09 58.793 36,821 +696 0.29% 2,164,821
2012-02-08 2012-02-06 59.684 36,125 -561 0.29% 2,156,081
2012-02-03 2012-02-01 59.684 36,686 -449 0.29% 2,189,564
2012-02-02 2012-01-31 58.793 37,135 -224 0.30% 2,183,282
2011-12-13 2011-12-09 44.540 37,359 +11,225 0.30% 1,663,978
2011-12-01 2011-11-29 46.322 26,134 -673 0.21% 1,210,575
2011-11-16 2011-11-14 47.213 26,807 +7,409 0.21% 1,265,629
2011-11-14 2011-11-10 47.213 19,398 -1,123 0.16% 915,831
2011-11-07 2011-11-03 48.994 20,521 +562 0.16% 1,005,411
2011-11-04 2011-11-02 47.213 19,959 +561 0.16% 942,317
2011-11-01 2011-10-28 47.213 19,398 +449 0.16% 915,831
2011-10-12 2011-10-10 43.649 18,949 -157 0.15% 827,113
2011-10-10 2011-10-06 44.540 19,106 -113 0.15% 850,986
2011-09-28 2011-09-26 46.322 19,219 -449 0.15% 890,259
2011-09-26 2011-09-22 49.885 19,668 -1,077 0.16% 981,139
2011-08-11 2011-08-09 57.011 20,745 -225 0.17% 1,182,703
2011-07-29 2011-07-27 66.810 20,970 -337 0.17% 1,401,013
2011-07-27 2011-07-25 66.810 21,307 -561 0.17% 1,423,528
2011-07-19 2011-07-15 65.920 21,868 -112 0.17% 1,441,529
2011-07-13 2011-07-11 64.138 21,980 -6,803 0.18% 1,409,752
2011-07-12 2011-07-08 65.029 28,783 -449 0.23% 1,871,722
2011-07-05 2011-06-30 65.029 29,232 -225 0.23% 1,900,920
2011-06-30 2011-06-28 65.029 29,457 -561 0.24% 1,915,551
2011-06-28 2011-06-24 65.029 30,018 +225 0.24% 1,952,033
2011-06-24 2011-06-22 66.810 29,793 -113 0.24% 1,990,481
2011-06-13 2011-06-09 70.374 29,906 -336 0.24% 2,104,592
2011-06-08 2011-06-03 71.264 30,242 -831 0.24% 2,155,177
2011-06-02 2011-05-31 73.937 31,073 -2,133 0.25% 2,297,438
2011-05-31 2011-05-27 69.483 33,206 -494 0.27% 2,307,244
2011-05-24 2011-05-20 67.701 33,700 +1,123 0.27% 2,281,529
2011-05-23 2011-05-19 72.155 32,577 -651 0.26% 2,350,599
2011-05-20 2011-05-18 72.155 33,228 -202 0.27% 2,397,572
2011-05-17 2011-05-13 73.937 33,430 +336 0.27% 2,471,707
2011-05-16 2011-05-12 73.937 33,094 -2,791 0.26% 2,446,864
2011-05-12 2011-05-09 73.937 35,885 -974 0.26% 2,653,221
2011-05-11 2011-05-06 73.115 36,859 -998 0.27% 2,694,955
2011-05-09 2011-05-05 73.115 37,857 -998 0.28% 2,767,924
2011-05-06 2011-05-04 73.115 38,855 -341 0.29% 2,840,893
2011-05-05 2011-05-03 73.937 39,196 +244 0.29% 2,898,026
2011-05-04 2011-04-29 71.472 38,952 -244 0.29% 2,783,986
2011-05-03 2011-04-28 73.115 39,196 +268 0.29% 2,865,826
2011-04-29 2011-04-27 73.937 38,928 -828 0.29% 2,878,211
2011-04-26 2011-04-20 68.186 39,756 +828 0.29% 2,710,808
2011-04-21 2011-04-19 68.186 38,928 +536 0.29% 2,654,350
2011-04-19 2011-04-15 69.008 38,392 +754 0.28% 2,649,342
2011-04-18 2011-04-14 68.186 37,638 +779 0.28% 2,566,390
2011-04-14 2011-04-12 67.365 36,859 -365 0.27% 2,482,993
2011-04-13 2011-04-11 68.186 37,224 -146 0.27% 2,538,161
2011-04-12 2011-04-08 68.186 37,370 +2,313 0.28% 2,548,116
2011-04-08 2011-04-06 68.186 35,057 -73 0.26% 2,390,402
2011-04-07 2011-04-04 68.186 35,130 -730 0.26% 2,395,379
2011-04-06 2011-04-01 68.186 35,860 +121 0.26% 2,445,155
2011-04-04 2011-03-31 69.008 35,739 +366 0.26% 2,466,265
2011-03-30 2011-03-28 63.257 35,373 +121 0.26% 2,237,591
2011-03-29 2011-03-25 64.079 35,252 +1,218 0.26% 2,258,897
2011-03-17 2011-03-15 64.079 34,034 +121 0.25% 2,180,849
2011-03-08 2011-03-04 68.186 33,913 -1,266 0.25% 2,312,397
2011-03-02 2011-02-28 65.722 35,179 -608 0.26% 2,312,020
2011-02-28 2011-02-24 65.722 35,787 +73 0.26% 2,351,978
2011-02-24 2011-02-22 65.722 35,714 +121 0.26% 2,347,181
2011-02-23 2011-02-21 67.365 35,593 +560 0.26% 2,397,709
2011-02-08 2011-02-02 72.294 35,033 +122 0.26% 2,532,667
2011-02-07 2011-01-31 71.472 34,911 -609 0.26% 2,495,167
2011-01-28 2011-01-26 70.651 35,520 +1,169 0.26% 2,509,513
2011-01-27 2011-01-25 72.294 34,351 -365 0.25% 2,483,362
2011-01-25 2011-01-21 72.294 34,716 +608 0.26% 2,509,750
2011-01-24 2011-01-20 73.115 34,108 -4,869 0.25% 2,493,815
2011-01-21 2011-01-19 73.937 38,977 +1,218 0.29% 2,881,834
2011-01-20 2011-01-18 72.294 37,759 -1,071 0.28% 2,729,739
2011-01-19 2011-01-17 72.294 38,830 +1,825 0.29% 2,807,166
2011-01-18 2011-01-14 73.115 37,005 +1,218 0.27% 2,705,630
2011-01-17 2011-01-13 76.401 35,787 +4,382 0.26% 2,734,175
2010-12-29 2010-12-24 72.294 31,405 +608 0.23% 2,270,385
2010-12-21 2010-12-17 71.472 30,797 +731 0.23% 2,201,130
2010-12-14 2010-12-10 76.401 30,066 -609 0.22% 2,297,083
2010-12-10 2010-12-08 78.044 30,675 -560 0.23% 2,394,011
2010-12-09 2010-12-07 77.223 31,235 -122 0.23% 2,412,056
2010-12-08 2010-12-06 74.758 31,357 +366 0.23% 2,344,196
2010-11-29 2010-11-25 76.401 30,991 -487 0.23% 2,367,754
2010-11-26 2010-11-24 75.580 31,478 +292 0.23% 2,379,102
2010-11-19 2010-11-17 73.937 31,186 -365 0.23% 2,305,792
2010-11-18 2010-11-16 73.937 31,551 -585 0.23% 2,332,779
2010-11-16 2010-11-12 73.115 32,136 +487 0.24% 2,349,632
2010-11-15 2010-11-11 73.937 31,649 -24 0.23% 2,340,025
2010-11-10 2010-11-08 74.758 31,673 +487 0.23% 2,367,820
2010-11-09 2010-11-05 76.401 31,186 -244 0.23% 2,382,652
2010-11-08 2010-11-04 75.580 31,430 +1,218 0.23% 2,375,474
2010-11-05 2010-11-03 74.758 30,212 +121 0.22% 2,258,598
2010-11-03 2010-11-01 74.758 30,091 +609 0.22% 2,249,552
2010-11-02 2010-10-29 74.758 29,482 +1,096 0.22% 2,204,024
2010-11-01 2010-10-28 77.223 28,386 +486 0.21% 2,192,048
2010-10-13 2010-10-11 82.152 27,900 -1,217 0.21% 2,292,040
2010-10-12 2010-10-08 80.509 29,117 +1,217 0.21% 2,344,179
2010-10-11 2010-10-07 78.044 27,900 +1,218 0.21% 2,177,438
2010-10-08 2010-10-06 78.866 26,682 -609 0.20% 2,104,300
2010-10-06 2010-10-04 78.866 27,291 -243 0.20% 2,152,329
2010-10-05 2010-09-30 80.509 27,534 -609 0.20% 2,216,733
2010-10-04 2010-09-29 82.973 28,143 +852 0.21% 2,335,123
2010-09-29 2010-09-27 83.795 27,291 +1,096 0.20% 2,286,850
2010-09-28 2010-09-24 83.795 26,195 +1,241 0.19% 2,195,011
2010-09-27 2010-09-22 84.617 24,954 +365 0.18% 2,111,521
2010-09-24 2010-09-21 86.260 24,589 +1,899 0.18% 2,121,037
2010-09-22 2010-09-20 83.795 22,690 +1,218 0.17% 1,901,309
2010-09-15 2010-09-13 82.152 21,472 +852 0.16% 1,763,967
2010-09-14 2010-09-10 82.973 20,620 +243 0.15% 1,710,914
2010-09-10 2010-09-08 83.795 20,377 +365 0.15% 1,707,491
2010-09-09 2010-09-07 84.617 20,012 -852 0.15% 1,693,346
2010-09-06 2010-09-02 82.973 20,864 +609 0.15% 1,731,159
2010-09-01 2010-08-30 91.189 20,255 -3,408 0.15% 1,847,027
2010-08-27 2010-08-25 103.511 23,663 -122 0.17% 2,449,392
2010-08-19 2010-08-17 101.047 23,785 -365 0.17% 2,403,401
2010-08-11 2010-08-09 100.225 24,150 +2,434 0.18% 2,420,444
2010-08-06 2010-08-04 102.690 21,716 +365 0.16% 2,230,015
2010-08-05 2010-08-03 103.511 21,351 -365 0.16% 2,210,074
2010-08-04 2010-08-02 101.868 21,716 -243 0.16% 2,212,175
2010-07-27 2010-07-23 93.653 21,959 +243 0.16% 2,056,532
2010-07-15 2010-07-13 90.367 21,716 +244 0.16% 1,962,414
2010-07-09 2010-07-07 95.296 21,472 +487 0.16% 2,046,202
2010-06-22 2010-06-18 93.653 20,985 +292 0.15% 1,965,314
2010-06-21 2010-06-17 94.475 20,693 -244 0.15% 1,954,967
2010-06-14 2010-06-10 87.903 20,937 +1,217 0.15% 1,840,417
2010-06-09 2010-06-07 87.081 19,720 +244 0.14% 1,717,239
2010-06-08 2010-06-04 90.367 19,476 -122 0.14% 1,759,991
2010-06-07 2010-06-03 90.367 19,598 +1,217 0.14% 1,771,016
2010-05-28 2010-05-26 92.832 18,381 -827 0.14% 1,706,340
2010-05-27 2010-05-25 90.367 19,208 -122 0.14% 1,735,773
2010-05-26 2010-05-24 94.475 19,330 -243 0.14% 1,826,197
2010-05-25 2010-05-20 88.724 19,573 -244 0.14% 1,736,598
2010-05-18 2010-05-14 98.582 19,817 +122 0.15% 1,953,607
2010-05-14 2010-05-12 101.868 19,695 -12,197 0.14% 2,006,299
2010-05-13 2010-05-11 101.047 31,892 -122 0.23% 3,222,589
2010-05-12 2010-05-10 98.679 32,014 -1,301 0.24% 3,159,098
2010-05-07 2010-05-05 101.047 33,315 -127 0.24% 3,366,379
2010-05-05 2010-05-03 101.047 33,442 -329 0.24% 3,379,212
2010-05-04 2010-04-30 101.836 33,771 -304 0.24% 3,439,116
2010-05-03 2010-04-29 101.047 34,075 -380 0.24% 3,443,174
2010-04-30 2010-04-28 104.994 34,455 +405 0.24% 3,617,571
2010-04-29 2010-04-27 104.994 34,050 +380 0.24% 3,575,048
2010-04-28 2010-04-26 108.941 33,670 +76 0.24% 3,668,051
2010-04-27 2010-04-23 105.784 33,594 +785 0.24% 3,553,691
2010-04-26 2010-04-22 99.468 32,809 +634 0.23% 3,263,448
2010-04-21 2010-04-19 93.153 32,175 -938 0.23% 2,997,186
2010-04-20 2010-04-16 93.942 33,113 -304 0.23% 3,110,704
2010-04-19 2010-04-15 94.732 33,417 +760 0.24% 3,165,643
2010-04-16 2010-04-14 94.732 32,657 +127 0.23% 3,093,647
2010-04-14 2010-04-12 98.679 32,530 +507 0.23% 3,210,016
2010-04-12 2010-04-08 93.153 32,023 -2,230 0.23% 2,983,027
2010-04-09 2010-04-07 91.574 34,253 -456 0.24% 3,136,677
2010-04-08 2010-04-01 93.153 34,709 +684 0.25% 3,233,235
2010-04-07 2010-03-31 93.942 34,025 -5,067 0.24% 3,196,379
2010-03-29 2010-03-25 98.679 39,092 -152 0.28% 3,857,546
2010-03-26 2010-03-24 98.679 39,244 -1,646 0.28% 3,872,545
2010-03-25 2010-03-23 101.836 40,890 -3,192 0.29% 4,164,089
2010-03-24 2010-03-22 100.258 44,082 -1,267 0.31% 4,419,551
2010-03-23 2010-03-19 95.521 45,349 +1,267 0.32% 4,331,779
2010-03-22 2010-03-18 95.521 44,082 -5,017 0.31% 4,210,754
2010-03-19 2010-03-17 90.784 49,099 +5,143 0.35% 4,457,421
2010-03-18 2010-03-16 89.995 43,956 -709 0.31% 3,955,817
2010-03-17 2010-03-15 89.995 44,665 -279 0.32% 4,019,623
2010-03-15 2010-03-11 89.995 44,944 -3,547 0.32% 4,044,732
2010-03-12 2010-03-10 86.048 48,491 +380 0.34% 4,172,543
2010-03-11 2010-03-09 86.048 48,111 +558 0.34% 4,139,845
2010-03-10 2010-03-08 84.469 47,553 +3,800 0.34% 4,016,751
2010-03-09 2010-03-05 82.890 43,753 +1,647 0.31% 3,626,689
2010-03-08 2010-03-04 81.311 42,106 +152 0.30% 3,423,690
2010-03-05 2010-03-03 82.890 41,954 +1,013 0.30% 3,477,570
2010-03-04 2010-03-02 82.101 40,941 +127 0.29% 3,361,282
2010-02-26 2010-02-24 82.101 40,814 -254 0.29% 3,350,855
2010-02-22 2010-02-18 81.311 41,068 -633 0.29% 3,339,289
2010-02-11 2010-02-09 78.153 41,701 +1,267 0.30% 3,259,079
2010-02-09 2010-02-05 80.522 40,434 -102 0.29% 3,255,817
2010-02-04 2010-02-02 81.311 40,536 -3,166 0.29% 3,296,031
2010-02-03 2010-02-01 82.101 43,702 +3,166 0.31% 3,587,962
2010-01-28 2010-01-26 80.522 40,536 +507 0.29% 3,264,031
2010-01-27 2010-01-25 83.679 40,029 -12,085 0.28% 3,349,606
2010-01-26 2010-01-22 84.469 52,114 +380 0.37% 4,402,013
2010-01-21 2010-01-19 89.205 51,734 -1,520 0.37% 4,614,957
2010-01-20 2010-01-18 89.205 53,254 +12,997 0.38% 4,750,550
2010-01-19 2010-01-15 84.469 40,257 -7,575 0.29% 3,400,465
2010-01-18 2010-01-14 87.627 47,832 +1,267 0.34% 4,191,357
2010-01-15 2010-01-13 86.048 46,565 -786 0.33% 4,006,815
2010-01-14 2010-01-12 89.995 47,351 +8,437 0.34% 4,261,350
2010-01-08 2010-01-06 76.575 38,914 -3,800 0.28% 2,979,825
2010-01-07 2010-01-05 77.364 42,714 -507 0.30% 3,304,528
2009-12-22 2009-12-18 74.996 43,221 -735 0.31% 3,241,392
2009-12-17 2009-12-15 77.364 43,956 -177 0.31% 3,400,615
2009-12-16 2009-12-14 77.364 44,133 +2,533 0.31% 3,414,308
2009-12-10 2009-12-08 77.364 41,600 +127 0.29% 3,218,345
2009-12-08 2009-12-04 78.153 41,473 -1,520 0.29% 3,241,260
2009-12-03 2009-12-01 80.522 42,993 -1,089 0.30% 3,461,873
2009-12-02 2009-11-30 72.627 44,082 -26 0.31% 3,201,565
2009-12-01 2009-11-27 70.259 44,108 +1,267 0.31% 3,098,993
2009-11-25 2009-11-23 74.206 42,841 -1,393 0.30% 3,179,074
2009-11-24 2009-11-20 73.417 44,234 +481 0.31% 3,247,524
2009-11-23 2009-11-19 73.417 43,753 -329 0.31% 3,212,210
2009-11-20 2009-11-18 73.417 44,082 +1,013 0.31% 3,236,364
2009-11-16 2009-11-12 70.259 43,069 +1,216 0.31% 3,025,993
2009-11-13 2009-11-11 71.838 41,853 -507 0.30% 3,006,638
2009-11-05 2009-11-03 67.891 42,360 -253 0.30% 2,875,859
2009-11-03 2009-10-30 68.680 42,613 +253 0.30% 2,926,675
2009-11-02 2009-10-29 67.101 42,360 +634 0.30% 2,842,419
2009-10-28 2009-10-23 70.259 41,726 -254 0.30% 2,931,635
2009-10-23 2009-10-21 68.680 41,980 -1,646 0.30% 2,883,201
2009-10-20 2009-10-16 74.206 43,626 -507 0.31% 3,237,326
2009-10-19 2009-10-15 71.838 44,133 -127 0.31% 3,170,429
2009-10-16 2009-10-14 71.838 44,260 -380 0.31% 3,179,552
2009-10-14 2009-10-12 71.838 44,640 +2,534 0.32% 3,206,851
2009-10-12 2009-10-08 71.838 42,106 -431 0.30% 3,024,813
2009-09-17 2009-09-15 67.101 42,537 -633 0.30% 2,854,296
2009-09-16 2009-09-14 69.470 43,170 -634 0.31% 2,999,010
2009-09-15 2009-09-11 71.838 43,804 -887 0.31% 3,146,794
2009-09-14 2009-09-10 67.101 44,691 +254 0.32% 2,998,832
2009-09-09 2009-09-07 67.891 44,437 +380 0.31% 3,016,868
2009-09-08 2009-09-04 68.680 44,057 -253 0.31% 3,025,850
2009-09-07 2009-09-03 70.259 44,310 -406 0.31% 3,113,185
2009-09-04 2009-09-02 66.312 44,716 -304 0.32% 2,965,210
2009-09-03 2009-09-01 63.944 45,020 +557 0.32% 2,878,748
2009-09-02 2009-08-31 64.733 44,463 +102 0.31% 2,878,232
2009-09-01 2009-08-28 66.312 44,361 -3,902 0.31% 2,941,669
2009-08-31 2009-08-27 68.680 48,263 -937 0.34% 3,314,719
2009-08-28 2009-08-26 74.206 49,200 +1,115 0.35% 3,650,952
2009-08-26 2009-08-24 74.996 48,085 +760 0.34% 3,606,172
2009-08-25 2009-08-21 73.417 47,325 +582 0.34% 3,474,455
2009-08-24 2009-08-20 74.996 46,743 -152 0.33% 3,505,527
2009-08-21 2009-08-19 71.838 46,895 +152 0.33% 3,368,846
2009-08-20 2009-08-18 72.627 46,743 -1,773 0.33% 3,394,827
2009-08-19 2009-08-17 72.627 48,516 -203 0.34% 3,523,595
2009-08-18 2009-08-14 78.153 48,719 -557 0.35% 3,807,560
2009-08-17 2009-08-13 78.943 49,276 +1,013 0.35% 3,889,991
2009-08-14 2009-08-12 79.732 48,263 -1,140 0.34% 3,848,122
2009-08-13 2009-08-11 79.732 49,403 -1,089 0.35% 3,939,017
2009-08-12 2009-08-10 77.364 50,492 -254 0.36% 3,906,266
2009-08-11 2009-08-07 74.206 50,746 -1,950 0.36% 3,765,675
2009-08-10 2009-08-06 78.153 52,696 -3,192 0.37% 4,118,376
2009-08-07 2009-08-05 78.943 55,888 -1,065 0.40% 4,411,962
2009-08-06 2009-08-04 78.943 56,953 -126 0.40% 4,496,036
2009-08-05 2009-08-03 80.522 57,079 +506 0.40% 4,596,102
2009-08-03 2009-07-30 82.101 56,573 -1,900 0.40% 4,644,679
2009-07-31 2009-07-29 79.732 58,473 -31,643 0.41% 4,662,190
2009-07-30 2009-07-28 82.101 90,116 +17,101 0.64% 7,398,581
2009-07-29 2009-07-27 77.364 73,015 -4,560 0.52% 5,648,737
2009-07-28 2009-07-24 72.627 77,575 -507 0.55% 5,634,077
2009-07-24 2009-07-22 72.627 78,082 -7,144 0.55% 5,670,899
2009-07-23 2009-07-21 72.627 85,226 +12,921 0.60% 6,189,750
2009-07-22 2009-07-20 72.627 72,305 +1,646 0.51% 5,251,330
2009-07-21 2009-07-17 70.259 70,659 -1,824 0.50% 4,964,445
2009-07-20 2009-07-16 66.312 72,483 -1,292 0.51% 4,806,496
2009-07-17 2009-07-15 65.523 73,775 +380 0.52% 4,833,931
2009-07-16 2009-07-14 65.523 73,395 +102 0.52% 4,809,033
2009-07-15 2009-07-13 64.733 73,293 +1,190 0.52% 4,744,490
2009-07-14 2009-07-10 64.733 72,103 +507 0.51% 4,667,457
2009-07-13 2009-07-09 65.523 71,596 -2,331 0.51% 4,691,158
2009-07-10 2009-07-08 63.154 73,927 +8,411 0.52% 4,668,810
2009-07-09 2009-07-07 63.944 65,516 -633 0.46% 4,189,340
2009-07-07 2009-07-03 63.944 66,149 +507 0.47% 4,229,816
2009-07-06 2009-07-02 63.154 65,642 +4,104 0.47% 4,145,577
2009-07-03 2009-06-30 64.733 61,538 +735 0.44% 3,983,551
2009-07-02 2009-06-29 66.312 60,803 +1,266 0.43% 4,031,972
2009-06-30 2009-06-26 67.101 59,537 +608 0.42% 3,995,021
2009-06-29 2009-06-25 67.891 58,929 +1,343 0.42% 4,000,743
2009-06-26 2009-06-24 67.101 57,586 +380 0.41% 3,864,106
2009-06-25 2009-06-23 66.312 57,206 +1,394 0.41% 3,793,447
2009-06-24 2009-06-22 69.470 55,812 -15,809 0.40% 3,877,247
2009-06-23 2009-06-19 71.049 71,621 +13,604 0.51% 5,088,574
2009-06-22 2009-06-18 64.733 58,017 +127 0.41% 3,755,626
2009-06-19 2009-06-17 65.523 57,890 +2,432 0.41% 3,793,105
2009-06-18 2009-06-16 65.523 55,458 +3,420 0.39% 3,633,754
2009-06-17 2009-06-15 66.312 52,038 +887 0.37% 3,450,747
2009-06-16 2009-06-12 69.470 51,151 +1,926 0.36% 3,553,448
2009-06-15 2009-06-11 71.049 49,225 +633 0.35% 3,497,369
2009-06-12 2009-06-10 70.259 48,592 -2,812 0.34% 3,414,035
2009-06-11 2009-06-09 71.049 51,404 +3,927 0.36% 3,652,184
2009-06-10 2009-06-08 76.575 47,477 -2,787 0.34% 3,635,534
2009-06-09 2009-06-05 76.575 50,264 +557 0.36% 3,848,947
2009-06-08 2009-06-04 76.575 49,707 +532 0.35% 3,806,295
2009-06-05 2009-06-03 77.364 49,175 +4,510 0.35% 3,804,378
2009-06-04 2009-06-02 72.627 44,665 +4,433 0.32% 3,243,907
2009-06-03 2009-06-01 67.891 40,232 +1,394 0.29% 2,731,387
2009-06-02 2009-05-29 67.891 38,838 -2,052 0.28% 2,636,747
2009-06-01 2009-05-27 67.101 40,890 -760 0.29% 2,743,780
2009-05-29 2009-05-26 70.259 41,650 +50 0.30% 2,926,296
2009-05-27 2009-05-25 67.891 41,600 +1,723 0.29% 2,824,262
2009-05-26 2009-05-22 67.891 39,877 +608 0.28% 2,707,286
2009-05-25 2009-05-21 71.838 39,269 -937 0.28% 2,821,009
2009-05-22 2009-05-20 71.838 40,206 +9,551 0.28% 2,888,321
2009-05-21 2009-05-19 69.470 30,655 -5,042 0.22% 2,129,596
2009-05-20 2009-05-18 62.365 35,697 -2,001 0.25% 2,226,240
2009-05-19 2009-05-15 61.575 37,698 +2,812 0.27% 2,321,272
2009-05-18 2009-05-14 62.365 34,886 +2,204 0.25% 2,175,662
2009-05-15 2009-05-13 64.733 32,682 +1,140 0.23% 2,115,610
2009-05-14 2009-05-12 66.312 31,542 -582 0.22% 2,091,615
2009-05-13 2009-05-11 64.901 32,124 +995 0.23% 2,084,885
2009-05-12 2009-05-08 62.785 31,129 +1,134 0.20% 1,954,428
2009-05-11 2009-05-07 63.490 29,995 -1,531 0.19% 1,904,390
2009-05-08 2009-05-06 61.374 31,526 +2,835 0.20% 1,934,874
2009-05-07 2009-05-05 59.963 28,691 +3,090 0.18% 1,720,399
2009-05-06 2009-05-04 58.552 25,601 -538 0.16% 1,498,993
2009-05-05 2009-04-30 57.141 26,139 -1,418 0.17% 1,493,615
2009-04-30 2009-04-28 54.319 27,557 +567 0.17% 1,496,881
2009-04-29 2009-04-27 56.436 26,990 -992 0.17% 1,523,202
2009-04-27 2009-04-23 59.258 27,982 -7,371 0.18% 1,658,146
2009-04-24 2009-04-22 56.436 35,353 +652 0.22% 1,995,174
2009-04-23 2009-04-21 58.552 34,701 +765 0.22% 2,031,817
2009-04-22 2009-04-20 60.668 33,936 +510 0.22% 2,058,845
2009-04-21 2009-04-17 57.141 33,426 +1,701 0.21% 1,910,003
2009-04-16 2009-04-14 55.730 31,725 -10,489 0.20% 1,768,045
2009-04-14 2009-04-08 54.319 42,214 +10,036 0.27% 2,293,041
2009-04-09 2009-04-07 56.436 32,178 +2,268 0.20% 1,815,991
2009-04-07 2009-04-03 54.319 29,910 +510 0.19% 1,624,695
2009-04-06 2009-04-02 55.025 29,400 +2,835 0.19% 1,617,732
2009-04-01 2009-03-30 47.265 26,565 -595 0.17% 1,255,594
2009-03-27 2009-03-25 43.738 27,160 -85 0.17% 1,187,917
2009-03-26 2009-03-24 42.327 27,245 +283 0.17% 1,153,195
2009-03-25 2009-03-23 43.032 26,962 +284 0.17% 1,160,237
2009-03-23 2009-03-19 40.916 26,678 -227 0.17% 1,091,556
2009-03-19 2009-03-17 40.916 26,905 +595 0.17% 1,100,844
2009-03-02 2009-02-26 40.210 26,310 -7,087 0.17% 1,057,938
2009-02-24 2009-02-20 40.210 33,397 -1,418 0.21% 1,342,910
2009-02-23 2009-02-19 41.621 34,815 -850 0.22% 1,449,049
2009-02-20 2009-02-18 41.621 35,665 -426 0.23% 1,484,427
2009-02-19 2009-02-17 42.327 36,091 +1,985 0.23% 1,527,618
2009-02-18 2009-02-16 39.505 34,106 +7,796 0.22% 1,347,359
2009-02-17 2009-02-13 37.389 26,310 -283 0.17% 983,697
2009-02-11 2009-02-09 34.920 26,593 +283 0.17% 928,618
2009-02-06 2009-02-04 35.272 26,310 +794 0.17% 928,016
2009-01-14 2009-01-12 39.505 25,516 +142 0.16% 1,008,011
2009-01-09 2009-01-07 45.149 25,374 -11,199 0.16% 1,145,601
2009-01-08 2009-01-06 36.683 36,573 -708 0.23% 1,341,617
2009-01-07 2009-01-05 36.683 37,281 +1,417 0.24% 1,367,589
2008-12-23 2008-12-19 37.389 35,864 -1,559 0.23% 1,340,909
2008-12-18 2008-12-16 40.916 37,423 +11,482 0.24% 1,531,197
2008-12-15 2008-12-11 38.800 25,941 +4,253 0.16% 1,006,501
2008-12-12 2008-12-10 38.800 21,688 +3,997 0.14% 841,486
2008-11-14 2008-11-12 42.327 17,691 -283 0.11% 748,804
2008-11-10 2008-11-06 38.800 17,974 +283 0.11% 697,384
2008-11-05 2008-11-03 42.327 17,691 -737 0.11% 748,804
2008-10-20 2008-10-16 33.861 18,428 -28 0.12% 623,999
2008-10-15 2008-10-13 36.683 18,456 +737 0.12% 677,026
2008-09-19 2008-09-17 45.149 17,719 +1,417 0.11% 799,989
2008-09-10 2008-09-08 48.676 16,302 -85 0.10% 793,514
2008-09-05 2008-09-03 56.436 16,387 +1,134 0.10% 924,813
2008-09-02 2008-08-29 64.901 15,253 +709 0.10% 989,937
2008-08-27 2008-08-25 67.017 14,544 +28 0.09% 974,702
2008-08-05 2008-08-01 82.537 14,516 +284 0.09% 1,198,112
2008-07-23 2008-07-21 83.948 14,232 +567 0.09% 1,194,751
2008-07-08 2008-07-04 91.003 13,665 +142 0.09% 1,243,552
2008-06-16 2008-06-12 93.119 13,523 -227 0.09% 1,259,249
2008-06-12 2008-06-10 91.708 13,750 -340 0.09% 1,260,987
2008-06-10 2008-06-05 91.708 14,090 +425 0.09% 1,292,168
2008-06-06 2008-06-04 91.003 13,665 +425 0.09% 1,243,552
2008-06-04 2008-06-02 97.352 13,240 -1,417 0.08% 1,288,937
2008-06-03 2008-05-30 98.763 14,657 +1,219 0.09% 1,447,564
2008-05-29 2008-05-27 90.297 13,438 +283 0.09% 1,213,415
2008-05-26 2008-05-22 94.530 13,155 +312 0.08% 1,243,541
2008-05-23 2008-05-21 93.119 12,843 +907 0.08% 1,195,928
2008-05-22 2008-05-20 95.235 11,936 -567 0.08% 1,136,730
2008-05-20 2008-05-16 101.161 12,503 -1,162 0.08% 1,264,818
2008-05-19 2008-05-15 102.519 13,665 -534 0.09% 1,400,922
2008-05-16 2008-05-14 93.693 14,199 +589 0.09% 1,330,345
2008-05-14 2008-05-09 90.977 13,610 +737 0.08% 1,238,199
2008-05-13 2008-05-08 90.977 12,873 +177 0.08% 1,171,149
2008-05-09 2008-05-07 97.766 12,696 +147 0.08% 1,241,243
2008-05-07 2008-05-05 97.766 12,549 +442 0.08% 1,226,872
2008-05-06 2008-05-02 94.372 12,107 +294 0.07% 1,142,560
2008-05-02 2008-04-29 96.409 11,813 -1,590 0.07% 1,138,875
2008-04-29 2008-04-25 94.372 13,403 -1,267 0.08% 1,264,865
2008-04-18 2008-04-16 94.372 14,670 +383 0.09% 1,384,434
2008-04-14 2008-04-10 101.840 14,287 +353 0.09% 1,454,989
2008-04-11 2008-04-09 99.803 13,934 +177 0.09% 1,390,659
2008-02-18 2008-02-14 101.840 13,757 -4,389 0.08% 1,401,014
2008-02-15 2008-02-13 101.161 18,146 -324 0.11% 1,835,670
2008-02-12 2008-02-06 104.556 18,470 -177 0.11% 1,931,146
2008-01-22 2008-01-18 100.482 18,647 +737 0.11% 1,873,692
2008-01-21 2008-01-17 97.088 17,910 +736 0.11% 1,738,838
2007-12-20 2007-12-18 104.556 17,174 -295 0.11% 1,795,642
2007-12-18 2007-12-14 112.024 17,469 -88 0.11% 1,956,949
2007-12-12 2007-12-10 101.161 17,557 -88 0.11% 1,776,086
2007-12-07 2007-12-05 101.840 17,645 +618 0.11% 1,796,968
2007-12-05 2007-12-03 98.445 17,027 +236 0.10% 1,676,230
2007-12-04 2007-11-30 99.124 16,791 -88 0.10% 1,664,397
2007-12-03 2007-11-29 94.372 16,879 +235 0.10% 1,592,902
2007-11-29 2007-11-27 93.014 16,644 -118 0.10% 1,548,124
2007-11-28 2007-11-26 100.482 16,762 -736 0.10% 1,684,283
2007-11-26 2007-11-22 105.235 17,498 -736 0.11% 1,841,398
2007-11-23 2007-11-21 106.593 18,234 -118 0.11% 1,943,610
2007-11-20 2007-11-16 110.666 18,352 -295 0.11% 2,030,947
2007-11-15 2007-11-13 114.740 18,647 -442 0.11% 2,139,554
2007-11-14 2007-11-12 110.666 19,089 -1,325 0.12% 2,112,508
2007-11-12 2007-11-08 114.061 20,414 +1,561 0.13% 2,328,439
2007-11-09 2007-11-07 110.666 18,853 +501 0.12% 2,086,390
2007-11-08 2007-11-06 118.813 18,352 +913 0.11% 2,180,464
2007-11-07 2007-11-05 115.419 17,439 -648 0.11% 2,012,788
2007-11-06 2007-11-02 115.419 18,087 -3,152 0.11% 2,087,579
2007-11-02 2007-10-31 120.850 21,239 +5,155 0.13% 2,566,738
2007-10-25 2007-10-23 117.456 16,084 +206 0.10% 1,889,155
2007-10-18 2007-10-16 118.813 15,878 -177 0.10% 1,886,520
2007-10-12 2007-10-10 112.024 16,055 -294 0.10% 1,798,547
2007-10-08 2007-10-04 116.777 16,349 -295 0.10% 1,909,181
2007-10-04 2007-10-02 115.419 16,644 -913 0.10% 1,921,030
2007-10-03 2007-09-28 108.629 17,557 -412 0.11% 1,907,207
2007-10-02 2007-09-27 110.666 17,969 -324 0.11% 1,988,561
2007-09-27 2007-09-24 108.629 18,293 -2,946 0.11% 1,987,158
2007-09-20 2007-09-18 108.629 21,239 -147 0.13% 2,307,180
2007-09-18 2007-09-14 112.703 21,386 -89 0.13% 2,410,267
2007-09-14 2007-09-12 115.419 21,475 -736 0.13% 2,478,618
2007-09-13 2007-09-11 112.024 22,211 -825 0.14% 2,488,167
2007-09-12 2007-09-10 105.235 23,036 -236 0.14% 2,424,188
2007-09-11 2007-09-07 100.482 23,272 -88 0.14% 2,338,422
2007-09-10 2007-09-06 90.977 23,360 -5,450 0.14% 2,125,226
2007-09-06 2007-09-04 81.472 28,810 +147 0.18% 2,347,210
2007-09-05 2007-09-03 80.793 28,663 +2,004 0.18% 2,315,774
2007-09-03 2007-08-30 76.041 26,659 +294 0.16% 2,027,166
2007-08-31 2007-08-29 74.683 26,365 +737 0.16% 1,969,010
2007-08-30 2007-08-28 74.683 25,628 +4,330 0.16% 1,913,969
2007-08-27 2007-08-23 80.793 21,298 +1,915 0.13% 1,720,732
2007-08-23 2007-08-21 79.435 19,383 +4,713 0.12% 1,539,694
2007-08-22 2007-08-20 76.041 14,670 +884 0.09% 1,115,516
2007-08-21 2007-08-17 76.041 13,786 +1,473 0.08% 1,048,296
2007-08-20 2007-08-16 80.114 12,313 +294 0.08% 986,446
2007-08-16 2007-08-14 90.977 12,019 +737 0.07% 1,093,454
2007-08-14 2007-08-10 88.261 11,282 +766 0.07% 995,765
2007-08-08 2007-08-06 94.372 10,516 -59 0.06% 992,414
2007-08-06 2007-08-02 95.730 10,575 +1,649 0.06% 1,012,341
2007-08-03 2007-08-01 97.766 8,926 -88 0.05% 872,664
2007-08-01 2007-07-30 101.840 9,014 +1,031 0.06% 917,987
2007-07-31 2007-07-27 101.161 7,983 +147 0.05% 807,569
2007-07-30 2007-07-26 105.235 7,836 +678 0.05% 824,620
2007-07-27 2007-07-25 104.556 7,158 +88 0.04% 748,411
2007-07-24 2007-07-20 112.024 7,070 -442 0.04% 792,010
2007-07-23 2007-07-19 108.629 7,512 -324 0.05% 816,024
2007-07-20 2007-07-18 101.840 7,836 +1,208 0.05% 798,019
2007-07-19 2007-07-17 96.409 6,628 +147 0.04% 638,996
2007-07-18 2007-07-16 95.730 6,481 +236 0.04% 620,424
2007-07-16 2007-07-12 97.766 6,245 +1,296 0.04% 610,552
2007-07-13 2007-07-11 98.445 4,949 +295 0.03% 487,206
2007-07-12 2007-07-10 101.161 4,654 +147 0.03% 470,804
2007-07-06 2007-07-04 107.272 4,507 +177 0.03% 483,473
2007-07-04 2007-06-29 107.272 4,330 +147 0.03% 464,486
2007-06-27 2007-06-25 116.777 4,183 +59 0.03% 488,477
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