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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.106 401,548 +0 0.37% 42,564
2025-10-13 2025-10-09 0.106 401,548 +0 0.37% 42,564
2025-10-10 2025-10-08 0.106 401,548 +0 0.37% 42,564
2025-10-09 2025-10-06 0.106 401,548 +0 0.37% 42,564
2025-10-08 2025-10-03 0.106 401,548 +0 0.37% 42,564
2025-10-06 2025-10-02 0.106 401,548 +0 0.37% 42,564
2025-10-03 2025-09-30 0.106 401,548 +0 0.37% 42,564
2025-10-02 2025-09-29 0.106 401,548 +0 0.37% 42,564
2025-09-30 2025-09-26 0.106 401,548 +0 0.37% 42,564
2025-09-29 2025-09-25 0.106 401,548 +0 0.37% 42,564
2025-09-26 2025-09-24 0.106 401,548 +0 0.37% 42,564
2025-09-25 2025-09-23 0.106 401,548 +0 0.37% 42,564
2025-09-24 2025-09-22 0.106 401,548 +0 0.37% 42,564
2025-09-23 2025-09-19 0.106 401,548 +0 0.37% 42,564
2025-09-22 2025-09-18 0.106 401,548 +0 0.37% 42,564
2025-09-19 2025-09-17 0.106 401,548 +0 0.37% 42,564
2025-09-18 2025-09-16 0.106 401,548 +0 0.37% 42,564
2025-09-17 2025-09-15 0.106 401,548 +0 0.37% 42,564
2025-09-16 2025-09-12 0.106 401,548 +0 0.37% 42,564
2025-09-15 2025-09-11 0.106 401,548 +0 0.37% 42,564
2025-09-12 2025-09-10 0.106 401,548 +0 0.37% 42,564
2025-09-11 2025-09-09 0.106 401,548 +0 0.37% 42,564
2025-09-10 2025-09-08 0.106 401,548 +0 0.37% 42,564
2025-09-09 2025-09-05 0.106 401,548 +0 0.37% 42,564
2025-09-08 2025-09-04 0.106 401,548 +0 0.37% 42,564
2025-09-05 2025-09-03 0.106 401,548 +0 0.37% 42,564
2025-09-04 2025-09-02 0.106 401,548 +0 0.37% 42,564
2025-09-03 2025-09-01 0.106 401,548 +0 0.37% 42,564
2025-09-02 2025-08-29 0.106 401,548 +0 0.37% 42,564
2025-09-01 2025-08-28 0.106 401,548 +0 0.37% 42,564
2025-08-29 2025-08-27 0.106 401,548 +0 0.37% 42,564
2025-08-28 2025-08-26 0.106 401,548 +0 0.37% 42,564
2025-08-27 2025-08-25 0.106 401,548 +0 0.37% 42,564
2025-08-26 2025-08-22 0.106 401,548 +0 0.37% 42,564
2025-08-25 2025-08-21 0.106 401,548 +0 0.37% 42,564
2025-08-22 2025-08-20 0.106 401,548 +0 0.37% 42,564
2025-08-21 2025-08-19 0.106 401,548 +0 0.37% 42,564
2025-08-20 2025-08-18 0.106 401,548 +0 0.37% 42,564
2025-08-19 2025-08-15 0.106 401,548 +0 0.37% 42,564
2025-08-18 2025-08-14 0.106 401,548 +0 0.37% 42,564
2025-08-15 2025-08-13 0.106 401,548 +280 0.37% 42,564
2025-07-08 2025-07-04 0.106 401,268 +201 0.37% 42,534
2025-05-08 2025-05-06 0.106 401,067 +100 0.37% 42,513
2025-03-24 2025-03-20 0.114 400,967 -8 0.37% 45,710
2025-03-18 2025-03-14 0.114 400,975 -10,000 0.37% 45,711
2025-03-07 2025-03-05 0.094 410,975 +100,000 0.38% 38,632
2025-03-04 2025-02-28 0.117 310,975 +150,000 0.28% 36,384
2025-02-28 2025-02-26 0.140 160,975 +15,000 0.15% 22,537
2024-12-20 2024-12-18 0.260 145,975 +523 0.13% 37,954
2024-12-13 2024-12-11 0.260 145,452 +100 0.13% 37,818
2024-11-13 2024-11-11 0.290 145,352 -16 0.13% 42,152
2024-10-22 2024-10-18 0.350 145,368 -30,000 0.13% 50,879
2024-10-14 2024-10-09 0.300 175,368 -10,000 0.16% 52,610
2024-10-09 2024-10-07 0.480 185,368 -5,000 0.17% 88,977
2024-10-08 2024-10-04 0.410 190,368 +43,175 0.17% 78,051
2024-03-26 2024-03-22 0.195 147,193 -538 0.13% 28,703
2023-12-15 2023-12-13 0.225 147,731 -5,000 0.14% 33,239
2023-12-13 2023-12-11 0.226 152,731 +5,000 0.14% 34,517
2023-10-30 2023-10-26 0.250 147,731 -10,000 0.14% 36,933
2023-10-26 2023-10-24 0.200 157,731 +24 0.14% 31,546
2023-10-20 2023-10-18 0.218 157,707 +10,000 0.14% 34,380
2023-07-03 2023-06-29 0.350 147,707 -5,000 0.14% 51,697
2023-06-28 2023-06-26 0.390 152,707 +30 0.14% 59,556
2023-04-28 2023-04-26 0.550 152,677 -1,736 0.14% 83,972
2023-03-10 2023-03-08 0.630 154,413 -5,000 0.14% 97,280
2022-11-17 2022-11-15 0.700 159,413 -32,800 0.15% 111,589
2022-11-16 2022-11-14 0.750 192,213 -25,000 0.18% 144,160
2022-09-26 2022-09-22 0.500 217,213 -55,000 0.20% 108,606
2022-08-26 2022-08-24 0.530 272,213 -321 0.25% 144,273
2022-08-05 2022-08-03 0.600 272,534 -25,000 0.25% 163,520
2022-08-03 2022-08-01 0.550 297,534 -30,000 0.27% 163,644
2022-07-28 2022-07-26 0.650 327,534 -10,000 0.30% 212,897
2022-07-27 2022-07-25 0.640 337,534 +10,000 0.31% 216,022
2022-07-13 2022-07-11 0.600 327,534 -10,000 0.30% 196,520
2022-07-11 2022-07-07 0.550 337,534 +25,000 0.31% 185,644
2022-07-05 2022-06-30 0.600 312,534 -45,000 0.29% 187,520
2022-07-04 2022-06-29 0.610 357,534 +10,000 0.33% 218,096
2022-06-30 2022-06-28 0.570 347,534 +10,000 0.32% 198,094
2022-06-29 2022-06-27 0.600 337,534 +10,000 0.31% 202,520
2022-06-28 2022-06-24 0.620 327,534 +35,000 0.30% 203,071
2022-06-27 2022-06-23 0.600 292,534 +5,000 0.27% 175,520
2022-06-24 2022-06-22 0.600 287,534 +65,000 0.26% 172,520
2022-06-23 2022-06-21 0.590 222,534 +10,000 0.20% 131,295
2022-06-22 2022-06-20 0.640 212,534 +55,000 0.19% 136,022
2022-06-16 2022-06-14 0.700 157,534 +50,000 0.14% 110,274
2022-06-14 2022-06-10 0.780 107,534 -88 0.10% 83,877
2022-05-11 2022-05-06 1.200 107,622 -1,200 0.10% 129,146
2022-04-27 2022-04-25 1.400 108,822 +5,000 0.10% 152,351
2022-04-25 2022-04-21 1.650 103,822 -1 0.10% 171,306
2022-04-22 2022-04-20 1.250 103,823 -200 0.10% 129,779
2022-04-13 2022-04-11 1.400 104,023 +1,407 0.10% 145,632
2022-04-08 2022-04-06 1.550 102,616 -200 0.09% 159,055
2022-04-04 2022-03-31 1.700 102,816 +200 0.09% 174,787
2022-04-01 2022-03-30 1.650 102,616 +3,200 0.09% 169,316
2022-03-31 2022-03-29 1.650 99,416 -400 0.09% 164,036
2022-03-30 2022-03-28 1.850 99,816 -4,700 0.09% 184,660
2022-03-25 2022-03-23 1.500 104,516 +8 0.10% 156,774
2022-03-22 2022-03-18 1.250 104,508 +1,600 0.10% 130,635
2022-03-16 2022-03-14 1.400 102,908 +7,000 0.09% 144,071
2022-03-15 2022-03-11 1.750 95,908 +100 0.09% 167,839
2022-03-14 2022-03-10 1.850 95,808 +24 0.09% 177,245
2022-03-11 2022-03-09 1.850 95,784 +3,000 0.09% 177,200
2022-03-09 2022-03-07 1.650 92,784 +1,300 0.08% 153,094
2022-03-08 2022-03-04 1.650 91,484 -6,600 0.08% 150,949
2022-03-02 2022-02-28 2.050 98,084 +4,500 0.09% 201,072
2022-02-21 2022-02-17 2.200 93,584 -200 0.09% 205,885
2022-02-17 2022-02-15 2.250 93,784 -10,000 0.09% 211,014
2022-02-08 2022-02-04 2.500 103,784 -16,080 0.10% 259,460
2022-02-07 2022-01-31 2.500 119,864 -13,000 0.11% 299,660
2022-01-28 2022-01-26 2.600 132,864 -10,000 0.12% 345,446
2022-01-26 2022-01-24 2.300 142,864 +30,000 0.13% 328,587
2022-01-24 2022-01-20 2.350 112,864 +3,500 0.10% 265,230
2022-01-21 2022-01-19 2.350 109,364 +7,300 0.10% 257,005
2022-01-20 2022-01-18 2.400 102,064 +4,200 0.09% 244,954
2022-01-19 2022-01-17 2.500 97,864 -2,000 0.09% 244,660
2022-01-17 2022-01-13 2.700 99,864 -4,000 0.09% 269,633
2022-01-13 2022-01-11 2.900 103,864 +6,900 0.10% 301,206
2022-01-12 2022-01-10 2.700 96,964 +4,000 0.09% 261,803
2022-01-11 2022-01-07 3.100 92,964 +5,800 0.09% 288,188
2022-01-10 2022-01-06 3.350 87,164 -5,600 0.08% 291,999
2022-01-04 2021-12-31 5.200 92,764 +26,894 0.08% 482,373
2021-12-10 2021-12-08 9.050 65,870 +600 0.06% 596,123
2021-11-11 2021-11-09 10.200 65,270 +200 0.06% 665,754
2021-11-09 2021-11-05 10.400 65,070 +500 0.06% 676,728
2021-11-08 2021-11-04 10.250 64,570 +300 0.06% 661,842
2021-10-28 2021-10-26 10.300 64,270 -2,000 0.06% 661,981
2021-09-17 2021-09-15 10.400 66,270 -800 0.06% 689,208
2021-09-10 2021-09-08 11.500 67,070 +1,000 0.06% 771,305
2021-08-16 2021-08-12 13.250 66,070 -100 0.06% 875,427
2021-08-09 2021-08-05 11.850 66,170 +100 0.06% 784,114
2021-08-06 2021-08-04 11.950 66,070 -1,000 0.06% 789,536
2021-07-30 2021-07-28 12.500 67,070 -400 0.06% 838,375
2021-07-29 2021-07-27 14.000 67,470 -100 0.06% 944,580
2021-07-19 2021-07-15 15.500 67,570 -2,000 0.06% 1,047,335
2021-07-15 2021-07-13 15.500 69,570 -1,800 0.06% 1,078,335
2021-07-12 2021-07-08 14.500 71,370 -1,000 0.07% 1,034,865
2021-06-25 2021-06-23 12.500 72,370 -1,200 0.07% 904,625
2021-06-07 2021-06-03 12.450 73,570 +300 0.07% 915,946
2021-06-02 2021-05-31 12.250 73,270 +1,500 0.07% 897,557
2021-06-01 2021-05-28 12.750 71,770 +2,000 0.07% 915,067
2021-05-31 2021-05-27 13.500 69,770 +200 0.06% 941,895
2021-05-28 2021-05-26 13.000 69,570 +8,000 0.06% 904,410
2021-05-26 2021-05-24 13.000 61,570 +1,000 0.06% 800,410
2021-05-12 2021-05-10 14.750 60,570 +600 0.06% 893,407
2021-05-11 2021-05-07 14.250 59,970 -1,100 0.05% 854,572
2021-04-30 2021-04-28 14.500 61,070 +1,200 0.06% 885,515
2021-04-28 2021-04-26 14.500 59,870 +200 0.05% 868,115
2021-04-22 2021-04-20 15.500 59,670 +3,100 0.05% 924,885
2021-04-21 2021-04-19 16.000 56,570 +300 0.05% 905,120
2021-04-20 2021-04-16 15.500 56,270 -400 0.05% 872,185
2021-04-15 2021-04-13 16.250 56,670 -100 0.05% 920,888
2021-04-14 2021-04-12 16.500 56,770 -2,600 0.05% 936,705
2021-04-13 2021-04-09 15.250 59,370 -400 0.05% 905,392
2021-04-12 2021-04-08 14.500 59,770 +400 0.05% 866,665
2021-04-08 2021-04-01 14.000 59,370 +1,000 0.05% 831,180
2021-04-07 2021-03-31 14.250 58,370 +900 0.05% 831,772
2021-03-31 2021-03-29 14.500 57,470 +400 0.06% 833,315
2021-03-24 2021-03-22 15.500 57,070 -1,200 0.06% 884,585
2021-03-23 2021-03-19 15.750 58,270 +5,000 0.06% 917,752
2021-03-17 2021-03-15 14.500 53,270 -3,700 0.06% 772,415
2021-03-11 2021-03-09 14.750 56,970 -8,100 0.06% 840,307
2021-03-10 2021-03-08 15.000 65,070 -3,600 0.07% 976,050
2021-03-05 2021-03-03 14.250 68,670 +100 0.08% 978,547
2021-03-03 2021-03-01 14.750 68,570 +100 0.08% 1,011,407
2021-02-25 2021-02-23 15.000 68,470 +7,100 0.08% 1,027,050
2021-02-22 2021-02-18 14.000 61,370 +5,000 0.07% 859,180
2021-02-19 2021-02-17 14.750 56,370 +300 0.06% 831,457
2021-02-05 2021-02-03 14.750 56,070 -2,700 0.06% 827,032
2021-02-01 2021-01-28 14.500 58,770 +2,700 0.06% 852,165
2021-01-22 2021-01-20 14.000 56,070 +100 0.06% 784,980
2021-01-15 2021-01-13 15.000 55,970 +800 0.06% 839,550
2021-01-07 2021-01-05 14.750 55,170 +200 0.06% 813,757
2020-12-30 2020-12-28 15.250 54,970 -2,000 0.06% 838,292
2020-12-29 2020-12-24 15.000 56,970 +1,900 0.06% 854,550
2020-12-22 2020-12-18 16.750 55,070 -100 0.06% 922,422
2020-12-21 2020-12-17 15.750 55,170 +200 0.06% 868,927
2020-12-15 2020-12-11 16.000 54,970 -65,100 0.06% 879,520
2020-12-11 2020-12-09 16.500 120,070 +1,000 0.13% 1,981,155
2020-12-10 2020-12-08 17.500 119,070 -1,600 0.13% 2,083,725
2020-12-03 2020-12-01 16.750 120,670 +1,600 0.13% 2,021,222
2020-11-30 2020-11-26 17.500 119,070 -100 0.13% 2,083,725
2020-11-25 2020-11-23 17.500 119,170 -2,300 0.13% 2,085,475
2020-11-24 2020-11-20 17.500 121,470 +2,300 0.13% 2,125,725
2020-10-27 2020-10-22 16.500 119,170 -2,100 0.13% 1,966,305
2020-10-23 2020-10-21 16.750 121,270 +2,100 0.13% 2,031,272
2020-10-20 2020-10-16 16.500 119,170 -2,100 0.13% 1,966,305
2020-10-19 2020-10-15 16.750 121,270 +2,100 0.13% 2,031,272
2020-10-15 2020-10-12 17.000 119,170 -2,100 0.13% 2,025,890
2020-10-12 2020-10-08 16.500 121,270 -4,000 0.13% 2,000,955
2020-10-08 2020-10-06 16.250 125,270 -7,800 0.14% 2,035,638
2020-10-07 2020-10-05 18.250 133,070 +400 0.15% 2,428,527
2020-09-29 2020-09-25 20.750 132,670 +300 0.15% 2,752,902
2020-09-28 2020-09-24 22.500 132,370 +3,200 0.15% 2,978,325
2020-09-25 2020-09-23 20.000 129,170 +200 0.14% 2,583,400
2020-09-23 2020-09-21 16.000 128,970 +44,000 0.14% 2,063,520
2020-09-22 2020-09-18 14.500 84,970 -100 0.09% 1,232,065
2020-09-18 2020-09-16 15.000 85,070 +17,900 0.09% 1,276,050
2020-09-17 2020-09-15 14.500 67,170 -40 0.07% 973,965
2020-09-14 2020-09-10 15.000 67,210 +800 0.07% 1,008,150
2020-08-20 2020-08-18 20.000 66,410 +200 0.07% 1,328,200
2020-07-28 2020-07-24 24.250 66,210 -1,100 0.07% 1,605,592
2020-07-21 2020-07-17 24.250 67,310 -180 0.07% 1,632,267
2020-07-15 2020-07-13 24.500 67,490 -400 0.07% 1,653,505
2020-07-13 2020-07-09 24.750 67,890 +400 0.07% 1,680,277
2020-06-11 2020-06-09 21.750 67,490 -70,600 0.07% 1,467,907
2020-06-10 2020-06-08 23.500 138,090 -48,800 0.15% 3,245,115
2020-06-08 2020-06-04 27.500 186,890 -200 0.21% 5,139,475
2020-06-05 2020-06-03 27.000 187,090 +400 0.21% 5,051,430
2020-06-04 2020-06-02 30.000 186,690 +20,000 0.21% 5,600,700
2020-06-01 2020-05-28 33.500 166,690 +11,300 0.18% 5,584,115
2020-05-28 2020-05-26 32.500 155,390 -80 0.17% 5,050,175
2020-05-26 2020-05-22 32.000 155,470 +2,700 0.17% 4,975,040
2020-05-22 2020-05-20 33.000 152,770 -200 0.17% 5,041,410
2020-05-21 2020-05-19 33.000 152,970 -20 0.17% 5,048,010
2020-05-20 2020-05-18 33.500 152,990 -30 0.17% 5,125,165
2020-05-18 2020-05-14 33.000 153,020 +5,400 0.17% 5,049,660
2020-05-15 2020-05-13 34.000 147,620 -800 0.16% 5,019,080
2020-05-14 2020-05-12 34.000 148,420 +33,300 0.16% 5,046,280
2020-04-20 2020-04-16 35.000 115,120 +8,300 0.13% 4,029,200
2020-03-25 2020-03-23 33.000 106,820 +10,000 0.12% 3,525,060
2020-03-06 2020-03-04 39.000 96,820 -400 0.11% 3,775,980
2020-02-20 2020-02-18 35.000 97,220 -5,300 0.11% 3,402,700
2020-02-12 2020-02-10 35.000 102,520 -1,300 0.11% 3,588,200
2020-02-11 2020-02-07 34.000 103,820 +1,000 0.11% 3,529,880
2020-02-05 2020-02-03 36.500 102,820 -400 0.11% 3,752,930
2020-02-04 2020-01-31 39.500 103,220 -900 0.11% 4,077,190
2020-02-03 2020-01-30 38.000 104,120 -400 0.11% 3,956,560
2020-01-31 2020-01-29 36.000 104,520 +100 0.11% 3,762,720
2020-01-30 2020-01-24 36.500 104,420 -200 0.11% 3,811,330
2020-01-29 2020-01-22 39.500 104,620 +1,200 0.11% 4,132,490
2020-01-21 2020-01-17 41.000 103,420 -8,200 0.11% 4,240,220
2020-01-17 2020-01-15 41.000 111,620 +200 0.12% 4,576,420
2020-01-15 2020-01-13 40.000 111,420 +5,000 0.12% 4,456,800
2020-01-14 2020-01-10 41.000 106,420 +300 0.12% 4,363,220
2020-01-03 2019-12-31 42.500 106,120 +14,300 0.12% 4,510,100
2020-01-02 2019-12-27 42.500 91,820 -2,100 0.10% 3,902,350
2019-12-30 2019-12-24 39.000 93,920 +1,400 0.10% 3,662,880
2019-12-27 2019-12-20 42.500 92,520 -200 0.10% 3,932,100
2019-12-20 2019-12-18 42.500 92,720 -300 0.10% 3,940,600
2019-12-16 2019-12-12 42.500 93,020 +5,600 0.10% 3,953,350
2019-11-28 2019-11-26 45.000 87,420 -400 0.10% 3,933,900
2019-11-26 2019-11-22 43.500 87,820 -100 0.10% 3,820,170
2019-11-25 2019-11-21 43.500 87,920 -200 0.10% 3,824,520
2019-11-15 2019-11-13 46.000 88,120 +1,000 0.10% 4,053,520
2019-11-14 2019-11-12 46.000 87,120 -2,400 0.10% 4,007,520
2019-11-12 2019-11-08 44.000 89,520 -1,300 0.10% 3,938,880
2019-11-07 2019-11-05 42.500 90,820 -5,000 0.10% 3,859,850
2019-11-04 2019-10-31 42.500 95,820 -700 0.11% 4,072,350
2019-11-01 2019-10-30 41.500 96,520 +700 0.11% 4,005,580
2019-10-29 2019-10-25 43.000 95,820 -100 0.11% 4,120,260
2019-10-24 2019-10-22 43.500 95,920 -1,200 0.11% 4,172,520
2019-10-22 2019-10-18 44.500 97,120 -400 0.11% 4,321,840
2019-10-21 2019-10-17 43.000 97,520 +1,200 0.11% 4,193,360
2019-10-14 2019-10-10 45.000 96,320 +7,200 0.11% 4,334,400
2019-10-11 2019-10-09 44.000 89,120 +700 0.10% 3,921,280
2019-10-10 2019-10-08 44.000 88,420 +500 0.10% 3,890,480
2019-09-27 2019-09-25 45.000 87,920 -1,700 0.10% 3,956,400
2019-09-25 2019-09-23 49.500 89,620 -4,700 0.10% 4,436,190
2019-09-24 2019-09-20 47.000 94,320 +400 0.10% 4,433,040
2019-09-23 2019-09-19 40.000 93,920 -2,300 0.10% 3,756,800
2019-09-20 2019-09-18 42.500 96,220 +200 0.11% 4,089,350
2019-09-18 2019-09-16 44.000 96,020 +200 0.11% 4,224,880
2019-09-16 2019-09-12 47.000 95,820 -2,000 0.11% 4,503,540
2019-09-13 2019-09-11 48.000 97,820 +1,400 0.11% 4,695,360
2019-09-12 2019-09-10 42.000 96,420 +100 0.11% 4,049,640
2019-09-11 2019-09-09 42.000 96,320 +2,400 0.11% 4,045,440
2019-09-06 2019-09-04 42.000 93,920 -2,500 0.10% 3,944,640
2019-09-04 2019-09-02 42.000 96,420 -1,000 0.11% 4,049,640
2019-09-03 2019-08-30 42.000 97,420 +30,400 0.11% 4,091,640
2019-09-02 2019-08-29 42.000 67,020 +10,600 0.07% 2,814,840
2019-08-30 2019-08-28 42.000 56,420 -600 0.06% 2,369,640
2019-08-29 2019-08-27 42.000 57,020 -200 0.06% 2,394,840
2019-08-28 2019-08-26 42.000 57,220 +900 0.06% 2,403,240
2019-08-26 2019-08-22 42.000 56,320 -100 0.06% 2,365,440
2019-08-23 2019-08-21 42.000 56,420 -1,000 0.06% 2,369,640
2019-08-21 2019-08-19 42.000 57,420 -6,200 0.06% 2,411,640
2019-08-20 2019-08-16 40.000 63,620 -900 0.07% 2,544,800
2019-08-19 2019-08-15 42.000 64,520 -5,200 0.07% 2,709,840
2019-08-16 2019-08-14 42.000 69,720 -4,200 0.08% 2,928,240
2019-08-14 2019-08-12 42.000 73,920 -200 0.08% 3,104,640
2019-08-13 2019-08-09 42.000 74,120 +800 0.08% 3,113,040
2019-08-12 2019-08-08 42.000 73,320 -800 0.08% 3,079,440
2019-08-09 2019-08-07 41.500 74,120 -100 0.08% 3,075,980
2019-08-08 2019-08-06 41.500 74,220 -9,600 0.08% 3,080,130
2019-08-06 2019-08-02 41.500 83,820 -400 0.09% 3,478,530
2019-08-05 2019-08-01 42.500 84,220 -300 0.09% 3,579,350
2019-08-01 2019-07-30 41.500 84,520 -11,900 0.09% 3,507,580
2019-07-31 2019-07-29 40.500 96,420 -600 0.11% 3,905,010
2019-07-30 2019-07-26 40.500 97,020 +1,200 0.11% 3,929,310
2019-07-29 2019-07-25 41.000 95,820 -1,500 0.11% 3,928,620
2019-07-26 2019-07-24 39.000 97,320 +7,100 0.11% 3,795,480
2019-07-24 2019-07-22 36.000 90,220 -100 0.10% 3,247,920
2019-07-23 2019-07-19 35.000 90,320 +700 0.10% 3,161,200
2019-07-22 2019-07-18 34.000 89,620 +200 0.10% 3,047,080
2019-07-18 2019-07-16 35.000 89,420 +900 0.10% 3,129,700
2019-07-11 2019-07-09 33.500 88,520 +300 0.10% 2,965,420
2019-07-10 2019-07-08 29.500 88,220 -100 0.10% 2,602,490
2019-07-05 2019-07-03 35.500 88,320 -4,080 0.10% 3,135,360
2019-07-04 2019-07-02 38.000 92,400 -9,800 0.10% 3,511,200
2019-07-03 2019-06-28 40.000 102,200 -5,600 0.11% 4,088,000
2019-07-02 2019-06-27 39.000 107,800 -9,900 0.12% 4,204,200
2019-06-28 2019-06-26 37.000 117,700 -88,700 0.13% 4,354,900
2019-06-27 2019-06-25 32.000 206,400 -3,200 0.23% 6,604,800
2019-06-26 2019-06-24 31.000 209,600 -400 0.23% 6,497,600
2019-06-25 2019-06-21 26.500 210,000 -1,700 0.23% 5,565,000
2019-06-24 2019-06-20 24.750 211,700 +300 0.23% 5,239,575
2019-06-21 2019-06-19 22.750 211,400 +1,400 0.25% 4,809,350
2019-06-10 2019-06-05 20.000 210,000 +800 0.25% 4,200,000
2019-06-06 2019-06-04 20.500 209,200 -2,000 0.25% 4,288,600
2019-05-24 2019-05-22 21.250 211,200 -800 0.25% 4,488,000
2019-05-22 2019-05-20 21.500 212,000 -5,120 0.25% 4,558,000
2019-05-20 2019-05-16 22.000 217,120 +500 0.26% 4,776,640
2019-05-16 2019-05-14 23.750 216,620 -2,000 0.26% 5,144,725
2019-05-15 2019-05-10 22.500 218,620 -300 0.26% 4,918,950
2019-05-10 2019-05-08 23.500 218,920 -600 0.27% 5,144,620
2019-05-08 2019-05-06 24.000 219,520 +3,700 0.27% 5,268,480
2019-05-06 2019-05-02 25.500 215,820 -5,300 0.27% 5,503,410
2019-04-30 2019-04-26 25.000 221,120 +200 0.27% 5,528,000
2019-04-25 2019-04-23 25.500 220,920 -14,000 0.27% 5,633,460
2019-04-24 2019-04-18 26.000 234,920 +3,300 0.29% 6,107,920
2019-04-18 2019-04-16 25.000 231,620 +1,700 0.29% 5,790,500
2019-04-16 2019-04-12 23.500 229,920 +15,600 0.28% 5,403,120
2019-04-12 2019-04-10 25.500 214,320 +5,200 0.26% 5,465,160
2019-04-09 2019-04-04 26.000 209,120 -6,680 0.26% 5,437,120
2019-04-08 2019-04-03 27.000 215,800 -1,900 0.27% 5,826,600
2019-04-04 2019-04-02 26.000 217,700 +5,300 0.27% 5,660,200
2019-04-03 2019-04-01 29.000 212,400 +2,000 0.26% 6,159,600
2019-04-02 2019-03-29 25.500 210,400 +920 0.26% 5,365,200
2019-03-27 2019-03-25 25.500 209,480 -600 0.26% 5,341,740
2019-03-21 2019-03-19 26.000 210,080 -2,200 0.26% 5,462,080
2019-03-20 2019-03-18 24.250 212,280 +2,200 0.26% 5,147,790
2019-03-19 2019-03-15 25.500 210,080 -2,000 0.26% 5,357,040
2019-03-18 2019-03-14 25.000 212,080 +400 0.26% 5,302,000
2019-03-15 2019-03-13 26.000 211,680 -100 0.26% 5,503,680
2019-03-14 2019-03-12 26.500 211,780 +2,500 0.26% 5,612,170
2019-03-13 2019-03-11 24.750 209,280 +100 0.26% 5,179,680
2019-03-12 2019-03-08 26.500 209,180 -200 0.26% 5,543,270
2019-03-11 2019-03-07 27.000 209,380 +400 0.26% 5,653,260
2019-03-07 2019-03-05 29.000 208,980 -13,000 0.26% 6,060,420
2019-03-06 2019-03-04 30.000 221,980 +14,800 0.27% 6,659,400
2019-03-05 2019-03-01 30.000 207,180 +300 0.26% 6,215,400
2019-03-04 2019-02-28 30.000 206,880 +600 0.25% 6,206,400
2019-03-01 2019-02-27 30.000 206,280 -9,300 0.25% 6,188,400
2019-02-28 2019-02-26 33.500 215,580 -700 0.27% 7,221,930
2019-02-27 2019-02-25 33.500 216,280 -900 0.27% 7,245,380
2019-02-26 2019-02-22 28.000 217,180 +2,800 0.27% 6,081,040
2019-02-22 2019-02-20 25.500 214,380 -50 0.26% 5,466,690
2019-02-20 2019-02-18 24.500 214,430 -800 0.26% 5,253,535
2019-02-19 2019-02-15 23.750 215,230 -400 0.27% 5,111,712
2019-02-18 2019-02-14 24.250 215,630 +7,800 0.27% 5,229,027
2019-02-12 2019-02-08 22.750 207,830 +500 0.26% 4,728,132
2019-02-11 2019-02-04 22.750 207,330 -600 0.26% 4,716,757
2019-02-01 2019-01-30 22.750 207,930 +3,500 0.26% 4,730,407
2019-01-30 2019-01-28 22.750 204,430 -1,000 0.25% 4,650,782
2019-01-28 2019-01-24 22.500 205,430 +2,700 0.25% 4,622,175
2019-01-25 2019-01-23 22.500 202,730 -300 0.25% 4,561,425
2019-01-24 2019-01-22 23.250 203,030 -800 0.25% 4,720,447
2019-01-18 2019-01-16 20.750 203,830 +400 0.25% 4,229,472
2019-01-15 2019-01-11 21.000 203,430 +20,700 0.25% 4,272,030
2019-01-14 2019-01-10 21.250 182,730 +2,400 0.23% 3,883,012
2019-01-11 2019-01-09 21.500 180,330 +7,700 0.22% 3,877,095
2019-01-10 2019-01-08 23.000 172,630 +70,200 0.21% 3,970,490
2019-01-09 2019-01-07 24.500 102,430 +300 0.13% 2,509,535
2019-01-08 2019-01-04 23.250 102,130 -400 0.13% 2,374,522
2019-01-07 2019-01-03 21.750 102,530 +200 0.13% 2,230,027
2019-01-04 2019-01-02 21.500 102,330 +400 0.13% 2,200,095
2019-01-03 2018-12-31 23.500 101,930 +2,400 0.13% 2,395,355
2019-01-02 2018-12-27 24.500 99,530 -2,400 0.12% 2,438,485
2018-12-28 2018-12-24 34.000 101,930 -1,900 0.13% 3,465,620
2018-12-27 2018-12-20 34.000 103,830 -100 0.13% 3,530,220
2018-12-21 2018-12-19 35.000 103,930 +600 0.13% 3,637,550
2018-12-20 2018-12-18 36.000 103,330 -2,300 0.13% 3,719,880
2018-12-19 2018-12-17 35.000 105,630 -8,000 0.13% 3,697,050
2018-12-18 2018-12-14 28.000 113,630 +600 0.14% 3,181,640
2018-12-17 2018-12-13 29.000 113,030 -2,000 0.14% 3,277,870
2018-12-14 2018-12-12 28.000 115,030 +2,800 0.14% 3,220,840
2018-12-13 2018-12-11 29.000 112,230 -1,500 0.14% 3,254,670
2018-12-12 2018-12-10 32.000 113,730 -3,900 0.14% 3,639,360
2018-12-11 2018-12-07 31.000 117,630 -6,900 0.14% 3,646,530
2018-12-10 2018-12-06 25.500 124,530 -1,600 0.15% 3,175,515
2018-12-07 2018-12-05 25.500 126,130 +5,600 0.16% 3,216,315
2018-12-06 2018-12-04 24.250 120,530 -900 0.15% 2,922,852
2018-12-05 2018-12-03 22.000 121,430 +2,400 0.15% 2,671,460
2018-12-04 2018-11-30 24.000 119,030 -2,300 0.15% 2,856,720
2018-12-03 2018-11-29 27.500 121,330 -3,400 0.15% 3,336,575
2018-11-30 2018-11-28 16.000 124,730 -2,800 0.15% 1,995,680
2018-11-29 2018-11-27 14.250 127,530 +800 0.16% 1,817,302
2018-11-27 2018-11-23 15.750 126,730 +700 0.16% 1,995,997
2018-11-26 2018-11-22 16.000 126,030 +200 0.16% 2,016,480
2018-11-23 2018-11-21 16.500 125,830 -1,200 0.15% 2,076,195
2018-11-22 2018-11-20 15.500 127,030 +900 0.16% 1,968,965
2018-11-20 2018-11-16 16.500 126,130 -300 0.15% 2,081,145
2018-11-19 2018-11-15 16.500 126,430 +300 0.15% 2,086,095
2018-11-14 2018-11-12 17.500 126,130 -2,000 0.15% 2,207,275
2018-11-13 2018-11-09 17.000 128,130 +2,400 0.16% 2,178,210
2018-11-09 2018-11-07 16.250 125,730 +1,700 0.15% 2,043,112
2018-11-07 2018-11-05 16.000 124,030 +300 0.15% 1,984,480
2018-11-06 2018-11-02 17.250 123,730 -100 0.15% 2,134,342
2018-11-02 2018-10-31 16.250 123,830 -300 0.15% 2,012,238
2018-11-01 2018-10-30 16.000 124,130 -300 0.15% 1,986,080
2018-10-26 2018-10-24 16.250 124,430 +1,100 0.15% 2,021,988
2018-10-24 2018-10-22 16.000 123,330 +300 0.15% 1,973,280
2018-10-23 2018-10-19 15.250 123,030 +400 0.15% 1,876,207
2018-10-19 2018-10-16 15.750 122,630 -3,800 0.15% 1,931,422
2018-10-18 2018-10-15 15.750 126,430 +2,900 0.15% 1,991,272
2018-10-16 2018-10-12 16.500 123,530 +100 0.15% 2,038,245
2018-10-15 2018-10-11 16.500 123,430 +100 0.15% 2,036,595
2018-10-12 2018-10-10 19.750 123,330 +100 0.15% 2,435,767
2018-10-09 2018-10-05 23.000 123,230 +200 0.15% 2,834,290
2018-10-08 2018-10-04 23.000 123,030 -100 0.15% 2,829,690
2018-10-05 2018-10-03 22.500 123,130 -1,400 0.15% 2,770,425
2018-10-04 2018-10-02 22.500 124,530 +1,600 0.15% 2,801,925
2018-10-02 2018-09-27 24.500 122,930 +4,000 0.15% 3,011,785
2018-09-28 2018-09-26 24.750 118,930 -1,400 0.15% 2,943,517
2018-09-27 2018-09-24 25.000 120,330 +1,400 0.15% 3,008,250
2018-09-26 2018-09-21 27.000 118,930 +4,600 0.15% 3,211,110
2018-09-24 2018-09-20 29.000 114,330 +2,400 0.14% 3,315,570
2018-09-21 2018-09-19 29.500 111,930 -300 0.14% 3,301,935
2018-09-20 2018-09-18 28.500 112,230 +2,300 0.14% 3,198,555
2018-09-07 2018-09-05 30.500 109,930 +400 0.13% 3,352,865
2018-09-03 2018-08-30 29.500 109,530 -3,100 0.13% 3,231,135
2018-08-30 2018-08-28 28.500 112,630 +300 0.14% 3,209,955
2018-08-27 2018-08-23 29.000 112,330 +500 0.14% 3,257,570
2018-08-24 2018-08-22 30.000 111,830 +1,000 0.14% 3,354,900
2018-08-23 2018-08-21 31.000 110,830 +2,500 0.14% 3,435,730
2018-08-22 2018-08-20 32.500 108,330 +1,000 0.13% 3,520,725
2018-08-15 2018-08-13 35.000 107,330 -3,800 0.13% 3,756,550
2018-08-09 2018-08-07 34.000 111,130 -700 0.14% 3,778,420
2018-08-06 2018-08-02 31.500 111,830 +400 0.14% 3,522,645
2018-08-03 2018-08-01 33.000 111,430 +500 0.14% 3,677,190
2018-07-27 2018-07-25 35.000 110,930 +1,000 0.14% 3,882,550
2018-07-26 2018-07-24 36.000 109,930 +1,200 0.13% 3,957,480
2018-07-23 2018-07-19 38.000 108,730 -100 0.13% 4,131,740
2018-07-18 2018-07-16 38.000 108,830 -1,700 0.13% 4,135,540
2018-07-17 2018-07-13 38.000 110,530 +1,400 0.14% 4,200,140
2018-07-16 2018-07-12 38.500 109,130 +3,100 0.13% 4,201,505
2018-07-13 2018-07-11 39.000 106,030 -700 0.13% 4,135,170
2018-07-12 2018-07-10 39.500 106,730 +3,000 0.13% 4,215,835
2018-07-11 2018-07-09 40.000 103,730 +100 0.13% 4,149,200
2018-07-09 2018-07-05 41.000 103,630 +1,000 0.13% 4,248,830
2018-07-06 2018-07-04 42.000 102,630 +1,490 0.13% 4,310,460
2018-07-05 2018-07-03 43.500 101,140 +100 0.12% 4,399,590
2018-07-04 2018-06-29 44.000 101,040 +700 0.12% 4,445,760
2018-07-03 2018-06-28 45.000 100,340 -1,900 0.12% 4,515,300
2018-06-29 2018-06-27 42.000 102,240 +900 0.13% 4,294,080
2018-06-27 2018-06-25 44.000 101,340 +1,000 0.12% 4,458,960
2018-06-26 2018-06-22 43.500 100,340 -1,700 0.12% 4,364,790
2018-06-25 2018-06-21 42.500 102,040 -2,200 0.12% 4,336,700
2018-06-22 2018-06-20 41.500 104,240 +4,100 0.13% 4,325,960
2018-06-21 2018-06-19 42.000 100,140 -1,600 0.12% 4,205,880
2018-06-20 2018-06-15 43.000 101,740 -2,900 0.12% 4,374,820
2018-06-19 2018-06-14 45.500 104,640 -2,600 0.13% 4,761,120
2018-06-14 2018-06-12 45.000 107,240 +500 0.13% 4,825,800
2018-06-13 2018-06-11 45.000 106,740 -2,000 0.13% 4,803,300
2018-06-12 2018-06-08 43.500 108,740 +1,100 0.13% 4,730,190
2018-06-11 2018-06-07 45.500 107,640 +2,300 0.13% 4,897,620
2018-06-08 2018-06-06 42.000 105,340 +100 0.13% 4,424,280
2018-06-07 2018-06-05 41.500 105,240 -100 0.13% 4,367,460
2018-06-06 2018-06-04 41.000 105,340 -1,100 0.13% 4,318,940
2018-06-05 2018-06-01 40.500 106,440 +400 0.13% 4,310,820
2018-06-04 2018-05-31 40.000 106,040 +100 0.13% 4,241,600
2018-06-01 2018-05-30 40.500 105,940 -800 0.13% 4,290,570
2018-05-31 2018-05-29 40.000 106,740 -2,920 0.13% 4,269,600
2018-05-30 2018-05-28 40.500 109,660 -2,200 0.13% 4,441,230
2018-05-29 2018-05-25 40.500 111,860 +800 0.14% 4,530,330
2018-05-28 2018-05-24 40.500 111,060 -700 0.14% 4,497,930
2018-05-25 2018-05-23 40.000 111,760 -700 0.14% 4,470,400
2018-05-24 2018-05-21 40.500 112,460 +2,900 0.14% 4,554,630
2018-05-23 2018-05-18 41.000 109,560 -300 0.13% 4,491,960
2018-05-21 2018-05-17 39.500 109,860 +3,000 0.13% 4,339,470
2018-05-17 2018-05-15 41.500 106,860 -1,100 0.13% 4,434,690
2018-05-16 2018-05-14 41.500 107,960 -1,300 0.13% 4,480,340
2018-05-15 2018-05-11 41.500 109,260 +210 0.13% 4,534,290
2018-05-14 2018-05-10 40.000 109,050 +400 0.13% 4,362,000
2018-05-11 2018-05-09 41.500 108,650 +600 0.13% 4,508,975
2018-05-09 2018-05-07 40.500 108,050 -3,000 0.13% 4,376,025
2018-05-07 2018-05-03 39.000 111,050 -200 0.14% 4,330,950
2018-05-04 2018-05-02 38.500 111,250 -200 0.14% 4,283,125
2018-05-02 2018-04-27 39.000 111,450 +400 0.14% 4,346,550
2018-04-27 2018-04-25 39.000 111,050 -500 0.14% 4,330,950
2018-04-25 2018-04-23 40.000 111,550 -1,000 0.14% 4,462,000
2018-04-23 2018-04-19 39.000 112,550 -1,000 0.14% 4,389,450
2018-04-20 2018-04-18 39.500 113,550 +200 0.14% 4,485,225
2018-04-19 2018-04-17 38.500 113,350 -100 0.14% 4,363,975
2018-04-18 2018-04-16 39.500 113,450 -100 0.14% 4,481,275
2018-04-17 2018-04-13 39.500 113,550 +5,200 0.14% 4,485,225
2018-04-16 2018-04-12 40.500 108,350 -1,300 0.13% 4,388,175
2018-04-12 2018-04-10 37.500 109,650 -1,100 0.13% 4,111,875
2018-04-11 2018-04-09 37.500 110,750 +400 0.14% 4,153,125
2018-04-10 2018-04-06 37.500 110,350 +6,500 0.14% 4,138,125
2018-04-09 2018-04-04 38.000 103,850 -900 0.13% 3,946,300
2018-04-06 2018-04-03 38.500 104,750 +9,600 0.13% 4,032,875
2018-04-04 2018-03-29 40.500 95,150 -5,800 0.12% 3,853,575
2018-04-03 2018-03-28 35.000 100,950 -44,900 0.12% 3,533,250
2018-03-29 2018-03-27 35.000 145,850 -8,800 0.18% 5,104,750
2018-03-27 2018-03-23 34.500 154,650 +2,200 0.19% 5,335,425
2018-03-26 2018-03-22 34.500 152,450 -8,800 0.19% 5,259,525
2018-03-23 2018-03-21 35.000 161,250 +100 0.20% 5,643,750
2018-03-22 2018-03-20 35.000 161,150 +10,000 0.20% 5,640,250
2018-03-21 2018-03-19 35.500 151,150 +6,000 0.18% 5,365,825
2018-03-20 2018-03-16 36.500 145,150 +8,300 0.18% 5,297,975
2018-03-19 2018-03-15 37.500 136,850 -19,740 0.33% 5,131,875
2018-03-16 2018-03-14 36.500 156,590 -2,000 0.38% 5,715,535
2018-03-15 2018-03-13 35.500 158,590 +1,500 0.39% 5,629,945
2018-03-14 2018-03-12 35.000 157,090 +500 0.38% 5,498,150
2018-03-12 2018-03-08 36.500 156,590 +6,000 0.38% 5,715,535
2018-03-09 2018-03-07 36.500 150,590 -24,000 0.37% 5,496,535
2018-03-07 2018-03-05 35.500 174,590 +5,950 0.43% 6,197,945
2018-03-06 2018-03-02 36.500 168,640 +6,100 0.41% 6,155,360
2018-03-05 2018-03-01 38.000 162,540 -6,200 0.40% 6,176,520
2018-02-28 2018-02-26 37.000 168,740 -2,000 0.41% 6,243,380
2018-02-27 2018-02-23 38.000 170,740 -5,300 0.42% 6,488,120
2018-02-26 2018-02-22 38.000 176,040 -8,700 0.43% 6,689,520
2018-02-23 2018-02-21 36.500 184,740 -26,600 0.45% 6,743,010
2018-02-22 2018-02-20 31.000 211,340 -200 0.52% 6,551,540
2018-02-21 2018-02-15 29.000 211,540 -8,440 0.52% 6,134,660
2018-02-20 2018-02-13 28.000 219,980 +8,100 0.54% 6,159,440
2018-02-14 2018-02-12 29.000 211,880 +1,300 0.52% 6,144,520
2018-02-13 2018-02-09 28.500 210,580 +200 0.52% 6,001,530
2018-02-12 2018-02-08 30.000 210,380 -700 0.51% 6,311,400
2018-02-09 2018-02-07 30.000 211,080 +1,200 0.52% 6,332,400
2018-02-08 2018-02-06 31.000 209,880 +3,900 0.51% 6,506,280
2018-02-07 2018-02-05 33.500 205,980 -3,000 0.50% 6,900,330
2018-02-06 2018-02-02 36.000 208,980 -100 0.51% 7,523,280
2018-02-05 2018-02-01 36.500 209,080 +1,400 0.51% 7,631,420
2018-02-02 2018-01-31 36.500 207,680 +2,100 0.51% 7,580,320
2018-02-01 2018-01-30 37.000 205,580 +3,700 0.50% 7,606,460
2018-01-31 2018-01-29 37.500 201,880 +20,080 0.49% 7,570,500
2018-01-30 2018-01-26 38.500 181,800 +100 0.44% 6,999,300
2018-01-29 2018-01-25 38.500 181,700 -200 0.44% 6,995,450
2018-01-24 2018-01-22 37.000 181,900 -1,600 0.45% 6,730,300
2018-01-23 2018-01-19 35.000 183,500 +300 0.45% 6,422,500
2018-01-22 2018-01-18 34.000 183,200 -100 0.45% 6,228,800
2018-01-19 2018-01-17 34.500 183,300 -300 0.45% 6,323,850
2018-01-17 2018-01-15 33.500 183,600 +2,700 0.45% 6,150,600
2018-01-16 2018-01-12 33.000 180,900 +1,000 0.44% 5,969,700
2018-01-15 2018-01-11 34.000 179,900 +1,000 0.44% 6,116,600
2018-01-12 2018-01-10 32.000 178,900 +4,400 0.44% 5,724,800
2018-01-11 2018-01-09 32.500 174,500 +6,600 0.43% 5,671,250
2018-01-10 2018-01-08 34.000 167,900 -780 0.41% 5,708,600
2018-01-09 2018-01-05 35.500 168,680 +1,140 0.41% 5,988,140
2018-01-08 2018-01-04 37.500 167,540 +890 0.41% 6,282,750
2018-01-05 2018-01-03 38.500 166,650 -110 0.41% 6,416,025
2018-01-03 2017-12-29 40.500 166,760 -14,440 0.41% 6,753,780
2018-01-02 2017-12-28 37.500 181,200 -100 0.44% 6,795,000
2017-12-29 2017-12-27 38.000 181,300 -4,680 0.44% 6,889,400
2017-12-28 2017-12-22 37.000 185,980 -130 0.46% 6,881,260
2017-12-27 2017-12-21 35.000 186,110 +1,100 0.46% 6,513,850
2017-12-22 2017-12-20 33.000 185,010 +2,590 0.45% 6,105,330
2017-12-20 2017-12-18 33.000 182,420 +700 0.54% 6,019,860
2017-12-19 2017-12-15 34.000 181,720 +320 0.53% 6,178,480
2017-12-18 2017-12-14 34.000 181,400 -2,500 0.53% 6,167,600
2017-12-15 2017-12-13 35.000 183,900 +1,320 0.54% 6,436,500
2017-12-13 2017-12-11 33.000 182,580 +2,500 0.54% 6,025,140
2017-12-11 2017-12-07 36.000 180,080 -410 0.53% 6,482,880
2017-12-07 2017-12-05 39.000 180,490 -830 0.53% 7,039,110
2017-12-06 2017-12-04 33.000 181,320 +6,530 0.53% 5,983,560
2017-12-05 2017-12-01 33.000 174,790 +5,140 0.51% 5,768,070
2017-12-04 2017-11-30 33.000 169,650 -1,610 0.50% 5,598,450
2017-12-01 2017-11-29 33.000 171,260 +12,400 0.50% 5,651,580
2017-11-30 2017-11-28 35.000 158,860 +580 0.47% 5,560,100
2017-11-29 2017-11-27 35.000 158,280 +2,920 0.46% 5,539,800
2017-11-28 2017-11-24 33.000 155,360 +5,150 0.46% 5,126,880
2017-11-27 2017-11-23 35.000 150,210 -970 0.44% 5,257,350
2017-11-24 2017-11-22 35.000 151,180 +8,890 0.44% 5,291,300
2017-11-23 2017-11-21 37.000 142,290 +20,640 0.42% 5,264,730
2017-11-22 2017-11-20 42.000 121,650 -480 0.36% 5,109,300
2017-11-21 2017-11-17 43.000 122,130 -1,170 0.36% 5,251,590
2017-11-20 2017-11-16 51.000 123,300 -2,790 0.36% 6,288,300
2017-11-17 2017-11-15 51.000 126,090 +750 0.37% 6,430,590
2017-11-16 2017-11-14 49.000 125,340 -1,600 0.37% 6,141,660
2017-11-15 2017-11-13 47.000 126,940 +9,970 0.37% 5,966,180
2017-11-14 2017-11-10 49.000 116,970 -3,650 0.34% 5,731,530
2017-11-13 2017-11-09 51.000 120,620 +13,400 0.35% 6,151,620
2017-11-10 2017-11-08 53.000 107,220 -10,040 0.31% 5,682,660
2017-11-09 2017-11-07 51.000 117,260 -29,850 0.34% 5,980,260
2017-11-08 2017-11-06 46.000 147,110 -2,060 0.43% 6,767,060
2017-11-07 2017-11-03 46.000 149,170 -570 0.44% 6,861,820
2017-11-06 2017-11-02 44.000 149,740 -3,190 0.44% 6,588,560
2017-11-03 2017-11-01 44.000 152,930 +400 0.45% 6,728,920
2017-11-02 2017-10-31 43.000 152,530 -43,390 0.45% 6,558,790
2017-11-01 2017-10-30 42.000 195,920 -2,440 0.58% 8,228,640
2017-10-31 2017-10-27 41.000 198,360 -2,730 0.58% 8,132,760
2017-10-30 2017-10-26 38.000 201,090 -1,140 0.59% 7,641,420
2017-10-27 2017-10-25 37.000 202,230 +2,750 0.59% 7,482,510
2017-10-26 2017-10-24 36.000 199,480 -860 0.59% 7,181,280
2017-10-25 2017-10-23 35.000 200,340 -2,140 0.59% 7,011,900
2017-10-24 2017-10-20 34.000 202,480 +370 0.59% 6,884,320
2017-10-23 2017-10-19 34.000 202,110 +2,020 0.59% 6,871,740
2017-10-20 2017-10-18 34.000 200,090 -2,820 0.59% 6,803,060
2017-10-19 2017-10-17 32.000 202,910 +1,410 0.60% 6,493,120
2017-10-18 2017-10-16 31.000 201,500 +11,610 0.59% 6,246,500
2017-10-17 2017-10-13 34.000 189,890 +8,960 0.56% 6,456,260
2017-10-16 2017-10-12 39.000 180,930 +4,920 0.53% 7,056,270
2017-10-13 2017-10-11 37.000 176,010 -3,300 0.52% 6,512,370
2017-10-12 2017-10-10 35.000 179,310 +1,880 0.53% 6,275,850
2017-10-11 2017-10-09 36.000 177,430 +180 0.52% 6,387,480
2017-10-10 2017-10-06 36.000 177,250 +1,900 0.52% 6,381,000
2017-10-09 2017-10-04 36.000 175,350 +140 0.51% 6,312,600
2017-10-06 2017-10-03 36.000 175,210 +100 0.51% 6,307,560
2017-10-04 2017-09-29 33.000 175,110 +2,770 0.51% 5,778,630
2017-10-03 2017-09-28 37.000 172,340 -3,730 0.51% 6,376,580
2017-09-29 2017-09-27 32.000 176,070 -300 0.52% 5,634,240
2017-09-28 2017-09-26 32.000 176,370 -800 0.52% 5,643,840
2017-09-27 2017-09-25 32.000 177,170 -1,060 0.52% 5,669,440
2017-09-26 2017-09-22 32.000 178,230 -940 0.52% 5,703,360
2017-09-25 2017-09-21 31.000 179,170 -400 0.53% 5,554,270
2017-09-21 2017-09-19 31.000 179,570 +3,500 0.53% 5,566,670
2017-09-20 2017-09-18 32.000 176,070 +5,140 0.52% 5,634,240
2017-09-19 2017-09-15 31.000 170,930 +1,460 0.50% 5,298,830
2017-09-18 2017-09-14 30.000 169,470 +4,170 0.50% 5,084,100
2017-09-15 2017-09-13 30.000 165,300 -2,850 0.49% 4,959,000
2017-09-14 2017-09-12 30.000 168,150 +1,700 0.49% 5,044,500
2017-09-13 2017-09-11 30.000 166,450 -2,750 0.49% 4,993,500
2017-09-12 2017-09-08 30.000 169,200 +1,150 0.50% 5,076,000
2017-09-11 2017-09-07 31.000 168,050 +1,640 0.49% 5,209,550
2017-09-08 2017-09-06 30.000 166,410 -1,100 0.49% 4,992,300
2017-09-07 2017-09-05 30.000 167,510 -5,240 0.49% 5,025,300
2017-09-06 2017-09-04 29.000 172,750 +5,720 0.51% 5,009,750
2017-09-05 2017-09-01 30.000 167,030 +17,010 0.49% 5,010,900
2017-09-04 2017-08-31 32.000 150,020 +770 0.44% 4,800,640
2017-09-01 2017-08-30 33.000 149,250 +1,370 0.44% 4,925,250
2017-08-31 2017-08-29 34.000 147,880 +1,850 0.43% 5,027,920
2017-08-30 2017-08-28 35.000 146,030 +700 0.43% 5,111,050
2017-08-29 2017-08-25 35.000 145,330 +1,850 0.43% 5,086,550
2017-08-28 2017-08-24 36.000 143,480 -500 0.42% 5,165,280
2017-08-25 2017-08-22 37.000 143,980 -440 0.42% 5,327,260
2017-08-24 2017-08-21 37.000 144,420 -10 0.42% 5,343,540
2017-08-21 2017-08-17 35.000 144,430 -2,810 0.42% 5,055,050
2017-08-18 2017-08-16 34.000 147,240 +450 0.43% 5,006,160
2017-08-17 2017-08-15 33.000 146,790 -600 0.43% 4,844,070
2017-08-16 2017-08-14 32.000 147,390 -260 0.43% 4,716,480
2017-08-15 2017-08-11 33.000 147,650 +4,100 0.43% 4,872,450
2017-08-14 2017-08-10 38.000 143,550 -510 0.42% 5,454,900
2017-08-11 2017-08-09 39.000 144,060 +90 0.42% 5,618,340
2017-08-10 2017-08-08 38.000 143,970 +740 0.42% 5,470,860
2017-08-09 2017-08-07 39.000 143,230 -3,610 0.42% 5,585,970
2017-08-08 2017-08-04 36.000 146,840 -990 0.43% 5,286,240
2017-08-07 2017-08-03 36.000 147,830 -2,340 0.43% 5,321,880
2017-08-04 2017-08-02 35.000 150,170 -5,750 0.44% 5,255,950
2017-08-03 2017-08-01 35.000 155,920 +3,880 0.46% 5,457,200
2017-08-02 2017-07-31 36.000 152,040 +1,780 0.45% 5,473,440
2017-08-01 2017-07-28 33.000 150,260 +4,130 0.44% 4,958,580
2017-07-31 2017-07-27 35.000 146,130 -1,500 0.43% 5,114,550
2017-07-28 2017-07-26 35.000 147,630 -2,000 0.43% 5,167,050
2017-07-27 2017-07-25 33.000 149,630 +500 0.44% 4,937,790
2017-07-26 2017-07-24 34.000 149,130 -1,250 0.44% 5,070,420
2017-07-24 2017-07-20 35.000 150,380 -110 0.44% 5,263,300
2017-07-20 2017-07-18 36.000 150,490 +770 0.44% 5,417,640
2017-07-18 2017-07-14 36.000 149,720 +1,190 0.44% 5,389,920
2017-07-17 2017-07-13 35.000 148,530 +100 0.44% 5,198,550
2017-07-14 2017-07-12 36.000 148,430 -360 0.44% 5,343,480
2017-07-13 2017-07-11 35.000 148,790 -110 0.44% 5,207,650
2017-07-12 2017-07-10 35.000 148,900 +800 0.44% 5,211,500
2017-07-11 2017-07-07 36.000 148,100 +1,390 0.43% 5,331,600
2017-07-10 2017-07-06 36.000 146,710 +590 0.43% 5,281,560
2017-07-07 2017-07-05 35.000 146,120 +5,260 0.43% 5,114,200
2017-07-06 2017-07-04 39.000 140,860 +4,850 0.41% 5,493,540
2017-07-05 2017-07-03 42.000 136,010 +1,250 0.40% 5,712,420
2017-07-04 2017-06-30 41.000 134,760 +2,900 0.40% 5,525,160
2017-07-03 2017-06-29 46.000 131,860 -2,890 0.39% 6,065,560
2017-06-30 2017-06-28 44.000 134,750 +2,070 0.40% 5,929,000
2017-06-29 2017-06-27 46.000 132,680 -2,980 0.39% 6,103,280
2017-06-28 2017-06-26 47.000 135,660 -50 0.40% 6,376,020
2017-06-27 2017-06-23 49.000 135,710 +1,190 0.40% 6,649,790
2017-06-26 2017-06-22 50.000 134,520 -930 0.40% 6,726,000
2017-06-23 2017-06-21 51.000 135,450 -200 0.40% 6,907,950
2017-06-22 2017-06-20 51.000 135,650 +590 0.40% 6,918,150
2017-06-21 2017-06-19 52.000 135,060 -1,980 0.40% 7,023,120
2017-06-20 2017-06-16 49.000 137,040 +8,190 0.40% 6,714,960
2017-06-19 2017-06-15 53.000 128,850 -400 0.38% 6,829,050
2017-06-16 2017-06-14 53.000 129,250 +14,140 0.38% 6,850,250
2017-06-15 2017-06-13 50.000 115,110 -2,450 0.34% 5,755,500
2017-06-14 2017-06-12 46.000 117,560 +3,660 0.35% 5,407,760
2017-06-13 2017-06-09 46.000 113,900 +1,080 0.33% 5,239,400
2017-06-12 2017-06-08 46.000 112,820 +1,500 0.33% 5,189,720
2017-06-09 2017-06-07 46.000 111,320 -230 0.33% 5,120,720
2017-06-08 2017-06-06 47.000 111,550 +500 0.33% 5,242,850
2017-06-07 2017-06-05 46.000 111,050 -320 0.33% 5,108,300
2017-06-06 2017-06-02 47.000 111,370 -50 0.33% 5,234,390
2017-06-05 2017-06-01 47.000 111,420 -1,040 0.33% 5,236,740
2017-06-02 2017-05-31 48.000 112,460 -500 0.33% 5,398,080
2017-06-01 2017-05-29 50.000 112,960 +1,390 0.33% 5,648,000
2017-05-31 2017-05-26 47.000 111,570 +90 0.33% 5,243,790
2017-05-29 2017-05-25 48.000 111,480 +200 0.33% 5,351,040
2017-05-26 2017-05-24 46.000 111,280 +1,370 0.33% 5,118,880
2017-05-25 2017-05-23 46.000 109,910 +1,070 0.32% 5,055,860
2017-05-24 2017-05-22 46.000 108,840 -1,100 0.32% 5,006,640
2017-05-23 2017-05-19 45.000 109,940 +1,300 0.32% 4,947,300
2017-05-22 2017-05-18 47.000 108,640 +1,080 0.32% 5,106,080
2017-05-19 2017-05-17 48.000 107,560 -990 0.32% 5,162,880
2017-05-18 2017-05-16 47.000 108,550 +2,190 0.32% 5,101,850
2017-05-17 2017-05-15 48.000 106,360 +670 0.31% 5,105,280
2017-05-16 2017-05-12 52.000 105,690 -1,480 0.31% 5,495,880
2017-05-15 2017-05-11 52.000 107,170 -4,190 0.31% 5,572,840
2017-05-12 2017-05-10 44.000 111,360 +3,220 0.33% 4,899,840
2017-05-11 2017-05-09 47.000 108,140 +230 0.32% 5,082,580
2017-05-10 2017-05-08 48.000 107,910 -1,760 0.32% 5,179,680
2017-05-09 2017-05-05 45.000 109,670 +29,940 0.32% 4,935,150
2017-05-08 2017-05-04 57.000 79,730 +14,960 0.23% 4,544,610
2017-05-05 2017-05-02 67.000 64,770 +690 0.19% 4,339,590
2017-05-04 2017-04-28 69.000 64,080 -2,020 0.19% 4,421,520
2017-05-02 2017-04-27 64.000 66,100 +3,220 0.19% 4,230,400
2017-04-28 2017-04-26 66.000 62,880 +2,130 0.18% 4,150,080
2017-04-27 2017-04-25 68.000 60,750 -960 0.18% 4,131,000
2017-04-26 2017-04-24 66.000 61,710 +2,580 0.18% 4,072,860
2017-04-25 2017-04-21 68.000 59,130 -1,220 0.17% 4,020,840
2017-04-24 2017-04-20 67.000 60,350 +540 0.18% 4,043,450
2017-04-21 2017-04-19 68.000 59,810 -1,350 0.18% 4,067,080
2017-04-20 2017-04-18 67.000 61,160 +850 0.18% 4,097,720
2017-04-19 2017-04-13 68.000 60,310 +430 0.18% 4,101,080
2017-04-18 2017-04-12 67.000 59,880 +2,070 0.18% 4,011,960
2017-04-13 2017-04-11 67.000 57,810 +1,300 0.17% 3,873,270
2017-04-12 2017-04-10 69.000 56,510 -580 0.17% 3,899,190
2017-04-11 2017-04-07 68.000 57,090 +2,670 0.17% 3,882,120
2017-04-10 2017-04-06 69.000 54,420 +90 0.16% 3,754,980
2017-04-07 2017-04-05 70.000 54,330 -300 0.16% 3,803,100
2017-04-06 2017-04-03 69.000 54,630 -80 0.16% 3,769,470
2017-04-05 2017-03-31 70.000 54,710 -1,740 0.16% 3,829,700
2017-04-03 2017-03-30 69.000 56,450 +730 0.17% 3,895,050
2017-03-31 2017-03-29 72.000 55,720 +1,880 0.16% 4,011,840
2017-03-30 2017-03-28 75.000 53,840 +240 0.16% 4,038,000
2017-03-29 2017-03-27 76.000 53,600 +290 0.16% 4,073,600
2017-03-28 2017-03-24 82.000 53,310 -510 0.16% 4,371,420
2017-03-27 2017-03-23 72.000 53,820 +490 0.16% 3,875,040
2017-03-24 2017-03-22 71.000 53,330 +1,210 0.16% 3,786,430
2017-03-23 2017-03-21 70.000 52,120 -190 0.15% 3,648,400
2017-03-22 2017-03-20 72.000 52,310 +1,050 0.15% 3,766,320
2017-03-21 2017-03-17 72.000 51,260 +680 0.15% 3,690,720
2017-03-20 2017-03-16 73.000 50,580 +3,060 0.15% 3,692,340
2017-03-16 2017-03-14 80.000 47,520 -950 0.14% 3,801,600
2017-03-15 2017-03-13 82.000 48,470 +310 0.14% 3,974,540
2017-03-14 2017-03-10 78.000 48,160 +200 0.14% 3,756,480
2017-03-13 2017-03-09 80.000 47,960 +300 0.14% 3,836,800
2017-03-10 2017-03-08 83.000 47,660 +180 0.14% 3,955,780
2017-03-09 2017-03-07 83.000 47,480 +860 0.14% 3,940,840
2017-03-08 2017-03-06 85.000 46,620 -1,000 0.14% 3,962,700
2017-03-07 2017-03-03 85.000 47,620 +1,160 0.14% 4,047,700
2017-03-06 2017-03-02 88.000 46,460 -40 0.14% 4,088,480
2017-03-03 2017-03-01 89.000 46,500 -400 0.14% 4,138,500
2017-03-02 2017-02-28 88.000 46,900 -560 0.14% 4,127,200
2017-03-01 2017-02-27 92.000 47,460 -100 0.14% 4,366,320
2017-02-28 2017-02-24 94.000 47,560 +200 0.14% 4,470,640
2017-02-27 2017-02-23 94.000 47,360 -820 0.14% 4,451,840
2017-02-24 2017-02-22 90.000 48,180 -1,400 0.14% 4,336,200
2017-02-23 2017-02-21 85.000 49,580 +700 0.15% 4,214,300
2017-02-22 2017-02-20 88.000 48,880 -450 0.14% 4,301,440
2017-02-21 2017-02-17 88.000 49,330 -500 0.14% 4,341,040
2017-02-20 2017-02-16 89.000 49,830 -2,600 0.15% 4,434,870
2017-02-17 2017-02-15 89.000 52,430 -2,800 0.15% 4,666,270
2017-02-16 2017-02-14 89.000 55,230 -450 0.16% 4,915,470
2017-02-15 2017-02-13 88.000 55,680 -480 0.16% 4,899,840
2017-02-14 2017-02-10 87.000 56,160 +200 0.16% 4,885,920
2017-02-13 2017-02-09 86.000 55,960 +600 0.16% 4,812,560
2017-02-10 2017-02-08 87.000 55,360 -520 0.16% 4,816,320
2017-02-09 2017-02-07 90.000 55,880 +1,150 0.16% 5,029,200
2017-02-08 2017-02-06 89.000 54,730 -880 0.16% 4,870,970
2017-02-07 2017-02-03 86.000 55,610 -470 0.16% 4,782,460
2017-02-06 2017-02-02 86.000 56,080 +80 0.16% 4,822,880
2017-02-03 2017-02-01 87.000 56,000 -910 0.16% 4,872,000
2017-02-02 2017-01-27 88.000 56,910 +2,150 0.17% 5,008,080
2017-02-01 2017-01-25 88.000 54,760 -2,690 0.16% 4,818,880
2017-01-26 2017-01-24 88.000 57,450 -500 0.17% 5,055,600
2017-01-25 2017-01-23 88.000 57,950 -640 0.17% 5,099,600
2017-01-24 2017-01-20 84.000 58,590 -500 0.17% 4,921,560
2017-01-23 2017-01-19 84.000 59,090 +1,390 0.17% 4,963,560
2017-01-20 2017-01-18 82.000 57,700 +7,180 0.17% 4,731,400
2017-01-19 2017-01-17 86.000 50,520 +450 0.15% 4,344,720
2017-01-18 2017-01-16 87.000 50,070 -410 0.15% 4,356,090
2017-01-17 2017-01-13 85.000 50,480 +310 0.15% 4,290,800
2017-01-16 2017-01-12 100.000 50,170 -1,990 0.15% 5,017,000
2017-01-13 2017-01-11 102.000 52,160 +1,080 0.15% 5,320,320
2017-01-12 2017-01-10 100.000 51,080 +200 0.15% 5,108,000
2017-01-11 2017-01-09 97.000 50,880 +900 0.15% 4,935,360
2017-01-10 2017-01-06 96.000 49,980 +1,100 0.15% 4,798,080
2017-01-09 2017-01-05 97.000 48,880 -280 0.14% 4,741,360
2017-01-06 2017-01-04 98.000 49,160 -600 0.14% 4,817,680
2017-01-05 2017-01-03 100.000 49,760 +670 0.15% 4,976,000
2017-01-04 2016-12-30 106.000 49,090 -220 0.14% 5,203,540
2017-01-03 2016-12-29 104.000 49,310 +180 0.14% 5,128,240
2016-12-29 2016-12-23 99.000 49,130 -1,210 0.16% 4,863,870
2016-12-28 2016-12-22 92.000 50,340 -400 0.17% 4,631,280
2016-12-23 2016-12-21 89.000 50,740 +600 0.33% 4,515,860
2016-12-22 2016-12-20 89.000 50,140 +260 0.33% 4,462,460
2016-12-21 2016-12-19 88.000 49,880 +100 0.32% 4,389,440
2016-12-20 2016-12-16 88.000 49,780 +80 0.32% 4,380,640
2016-12-19 2016-12-15 90.000 49,700 -200 0.32% 4,473,000
2016-12-16 2016-12-14 92.000 49,900 -600 0.32% 4,590,800
2016-12-15 2016-12-13 94.000 50,500 -1,400 0.33% 4,747,000
2016-12-14 2016-12-12 90.000 51,900 +150 0.34% 4,671,000
2016-12-13 2016-12-09 93.000 51,750 +400 0.34% 4,812,750
2016-12-12 2016-12-08 93.000 51,350 +770 0.33% 4,775,550
2016-12-07 2016-12-05 98.000 50,580 +360 0.33% 4,956,840
2016-12-06 2016-12-02 100.000 50,220 +300 0.33% 5,022,000
2016-12-05 2016-12-01 103.000 49,920 -1,850 0.32% 5,141,760
2016-12-02 2016-11-30 103.000 51,770 +1,240 0.34% 5,332,310
2016-12-01 2016-11-29 104.000 50,530 -70 0.33% 5,255,120
2016-11-30 2016-11-28 101.000 50,600 -7,540 0.33% 5,110,600
2016-11-29 2016-11-25 97.000 58,140 +500 0.38% 5,639,580
2016-11-28 2016-11-24 95.000 57,640 -2,450 0.38% 5,475,800
2016-11-24 2016-11-22 99.000 60,090 -1,050 0.39% 5,948,910
2016-11-23 2016-11-21 99.000 61,140 -2,270 0.40% 6,052,860
2016-11-22 2016-11-18 101.000 63,410 -1,040 0.41% 6,404,410
2016-11-21 2016-11-17 102.000 64,450 -10 0.42% 6,573,900
2016-11-18 2016-11-16 101.000 64,460 -1,330 0.42% 6,510,460
2016-11-16 2016-11-14 107.000 65,790 -2,870 0.43% 7,039,530
2016-11-15 2016-11-11 107.000 68,660 -860 0.45% 7,346,620
2016-11-14 2016-11-10 112.000 69,520 -4,100 0.45% 7,786,240
2016-11-11 2016-11-09 94.000 73,620 -3,220 0.48% 6,920,280
2016-11-10 2016-11-08 88.000 76,840 -2,170 0.50% 6,761,920
2016-11-09 2016-11-07 93.000 79,010 -200 0.51% 7,347,930
2016-11-08 2016-11-04 97.000 79,210 -950 0.52% 7,683,370
2016-11-07 2016-11-03 97.000 80,160 +620 0.52% 7,775,520
2016-11-04 2016-11-02 97.000 79,540 +400 0.52% 7,715,380
2016-11-03 2016-11-01 99.000 79,140 +330 0.52% 7,834,860
2016-11-02 2016-10-31 100.000 78,810 +10 0.51% 7,881,000
2016-11-01 2016-10-28 100.000 78,800 +830 0.51% 7,880,000
2016-10-31 2016-10-27 101.000 77,970 +670 0.51% 7,874,970
2016-10-28 2016-10-26 104.000 77,300 -1,740 0.50% 8,039,200
2016-10-27 2016-10-25 105.000 79,040 -3,620 0.51% 8,299,200
2016-10-26 2016-10-24 104.000 82,660 -1,740 0.54% 8,596,640
2016-10-25 2016-10-20 104.000 84,400 -690 0.55% 8,777,600
2016-10-24 2016-10-19 105.000 85,090 -3,100 0.55% 8,934,450
2016-10-20 2016-10-18 103.000 88,190 -6,100 0.57% 9,083,570
2016-10-19 2016-10-17 104.000 94,290 -30 0.61% 9,806,160
2016-10-18 2016-10-14 106.000 94,320 -13,790 0.61% 9,997,920
2016-10-14 2016-10-12 107.000 108,110 +2,590 0.70% 11,567,770
2016-10-13 2016-10-11 114.000 105,520 -2,900 0.69% 12,029,280
2016-10-11 2016-10-06 115.000 108,420 +1,310 0.71% 12,468,300
2016-10-07 2016-10-05 115.000 107,110 +1,600 0.70% 12,317,650
2016-10-06 2016-10-04 117.000 105,510 -290 0.69% 12,344,670
2016-10-05 2016-10-03 118.000 105,800 +1,250 0.69% 12,484,400
2016-10-03 2016-09-29 121.000 104,550 -670 0.68% 12,650,550
2016-09-30 2016-09-28 121.000 105,220 -100 0.68% 12,731,620
2016-09-28 2016-09-26 120.000 105,320 -700 0.69% 12,638,400
2016-09-27 2016-09-23 120.000 106,020 -510 0.69% 12,722,400
2016-09-26 2016-09-22 115.000 106,530 +390 0.69% 12,250,950
2016-09-23 2016-09-21 116.000 106,140 +840 0.69% 12,312,240
2016-09-22 2016-09-20 118.000 105,300 -100 0.69% 12,425,400
2016-09-21 2016-09-19 118.000 105,400 +1,250 0.69% 12,437,200
2016-09-20 2016-09-15 118.000 104,150 +950 0.68% 12,289,700
2016-09-19 2016-09-14 122.000 103,200 -100 0.67% 12,590,400
2016-09-15 2016-09-13 122.000 103,300 -440 0.67% 12,602,600
2016-09-14 2016-09-12 120.000 103,740 +60 0.68% 12,448,800
2016-09-13 2016-09-09 124.000 103,680 +290 0.67% 12,856,320
2016-09-12 2016-09-08 124.000 103,390 +250 0.67% 12,820,360
2016-09-09 2016-09-07 120.000 103,140 -320 0.67% 12,376,800
2016-09-08 2016-09-06 117.000 103,460 +2,910 0.67% 12,104,820
2016-09-07 2016-09-05 118.000 100,550 +1,360 0.65% 11,864,900
2016-09-06 2016-09-02 122.000 99,190 -15,180 0.65% 12,101,180
2016-09-05 2016-09-01 121.000 114,370 +880 0.74% 13,838,770
2016-09-02 2016-08-31 124.000 113,490 +640 0.74% 14,072,760
2016-09-01 2016-08-30 130.000 112,850 +400 0.73% 14,670,500
2016-08-29 2016-08-25 145.000 112,450 -80 0.73% 16,305,250
2016-08-24 2016-08-22 145.000 112,530 +760 0.73% 16,316,850
2016-08-23 2016-08-19 147.000 111,770 -1,040 0.73% 16,430,190
2016-08-22 2016-08-18 146.000 112,810 -450 0.73% 16,470,260
2016-08-19 2016-08-17 129.000 113,260 -300 0.74% 14,610,540
2016-08-18 2016-08-16 123.000 113,560 -90 0.74% 13,967,880
2016-08-16 2016-08-12 126.000 113,650 -900 0.74% 14,319,900
2016-08-15 2016-08-11 122.000 114,550 +120 0.75% 13,975,100
2016-08-12 2016-08-10 118.000 114,430 +700 0.74% 13,502,740
2016-08-11 2016-08-09 123.000 113,730 -420 0.74% 13,988,790
2016-08-10 2016-08-08 124.000 114,150 -460 0.74% 14,154,600
2016-08-09 2016-08-05 119.000 114,610 -750 0.75% 13,638,590
2016-08-08 2016-08-04 109.000 115,360 -1,250 0.75% 12,574,240
2016-08-05 2016-08-03 110.000 116,610 +1,970 0.76% 12,827,100
2016-08-04 2016-08-01 111.000 114,640 +290 0.75% 12,725,040
2016-08-03 2016-07-29 117.000 114,350 +20 0.74% 13,378,950
2016-08-01 2016-07-28 104.000 114,330 +1,730 0.74% 11,890,320
2016-07-29 2016-07-27 120.000 112,600 +1,020 0.73% 13,512,000
2016-07-28 2016-07-26 132.000 111,580 -270 0.73% 14,728,560
2016-07-27 2016-07-25 134.000 111,850 +620 0.73% 14,987,900
2016-07-26 2016-07-22 139.000 111,230 -290 0.72% 15,460,970
2016-07-25 2016-07-21 137.000 111,520 +700 0.73% 15,278,240
2016-07-22 2016-07-20 142.000 110,820 -250 0.72% 15,736,440
2016-07-21 2016-07-19 136.000 111,070 +430 0.72% 15,105,520
2016-07-20 2016-07-18 135.000 110,640 +200 0.72% 14,936,400
2016-07-19 2016-07-15 138.000 110,440 -2,490 0.72% 15,240,720
2016-07-18 2016-07-14 141.000 112,930 -1,270 0.74% 15,923,130
2016-07-15 2016-07-13 140.000 114,200 -110 0.74% 15,988,000
2016-07-14 2016-07-12 137.000 114,310 +1,170 0.74% 15,660,470
2016-07-13 2016-07-11 148.000 113,140 -90 0.74% 16,744,720
2016-07-12 2016-07-08 144.000 113,230 -410 0.74% 16,305,120
2016-07-11 2016-07-07 139.000 113,640 -540 0.74% 15,795,960
2016-07-07 2016-07-05 135.000 114,180 -1,040 0.74% 15,414,300
2016-07-06 2016-07-04 136.000 115,220 +1,540 0.75% 15,669,920
2016-07-05 2016-06-30 140.000 113,680 -400 0.74% 15,915,200
2016-07-04 2016-06-29 131.000 114,080 +740 0.74% 14,944,480
2016-06-29 2016-06-27 120.000 113,340 -280 0.74% 13,600,800
2016-06-28 2016-06-24 117.000 113,620 +50 0.74% 13,293,540
2016-06-27 2016-06-23 121.000 113,570 -670 0.74% 13,741,970
2016-06-24 2016-06-22 121.000 114,240 +450 0.74% 13,823,040
2016-06-23 2016-06-21 128.000 113,790 -400 0.74% 14,565,120
2016-06-22 2016-06-20 121.000 114,190 +40 0.74% 13,816,990
2016-06-21 2016-06-17 128.000 114,150 +3,110 0.74% 14,611,200
2016-06-20 2016-06-16 114.000 111,040 -470 0.72% 12,658,560
2016-06-17 2016-06-15 126.000 111,510 -1,230 0.73% 14,050,260
2016-06-16 2016-06-14 133.000 112,740 +4,030 0.73% 14,994,420
2016-06-15 2016-06-13 129.000 108,710 +3,730 0.71% 14,023,590
2016-06-14 2016-06-10 142.000 104,980 +2,160 0.68% 14,907,160
2016-06-13 2016-06-08 164.000 102,820 +220 0.67% 16,862,480
2016-06-10 2016-06-07 169.000 102,600 +10 0.67% 17,339,400
2016-06-08 2016-06-06 170.000 102,590 +110 0.67% 17,440,300
2016-06-07 2016-06-03 169.000 102,480 +450 0.67% 17,319,120
2016-06-06 2016-06-02 181.000 102,030 +210 0.66% 18,467,430
2016-06-03 2016-06-01 184.000 101,820 -700 0.66% 18,734,880
2016-06-02 2016-05-31 190.000 102,520 -1,000 0.67% 19,478,800
2016-06-01 2016-05-30 180.000 103,520 +100 0.67% 18,633,600
2016-05-31 2016-05-27 190.000 103,420 +300 0.67% 19,649,800
2016-05-30 2016-05-26 191.000 103,120 -540 0.67% 19,695,920
2016-05-27 2016-05-25 195.000 103,660 +590 0.67% 20,213,700
2016-05-26 2016-05-24 190.000 103,070 +30 0.67% 19,583,300
2016-05-25 2016-05-23 189.000 103,040 +100 0.67% 19,474,560
2016-05-24 2016-05-20 195.000 102,940 -210 0.67% 20,073,300
2016-05-23 2016-05-19 198.000 103,150 +190 0.67% 20,423,700
2016-05-20 2016-05-18 187.000 102,960 -870 0.67% 19,253,520
2016-05-19 2016-05-17 200.000 103,830 -290 0.68% 20,766,000
2016-05-18 2016-05-16 201.000 104,120 +530 0.68% 20,928,120
2016-05-17 2016-05-13 201.000 103,590 +410 0.67% 20,821,590
2016-05-16 2016-05-12 190.000 103,180 -350 0.67% 19,604,200
2016-05-13 2016-05-11 187.000 103,530 +790 0.67% 19,360,110
2016-05-11 2016-05-09 182.000 102,740 -690 0.67% 18,698,680
2016-05-10 2016-05-06 184.000 103,430 -100 0.67% 19,031,120
2016-05-06 2016-05-04 191.000 103,530 +9,670 0.67% 19,774,230
2016-05-05 2016-05-03 194.000 93,860 -140 0.61% 18,208,840
2016-05-04 2016-04-29 189.000 94,000 +10,100 0.61% 17,766,000
2016-05-03 2016-04-28 189.000 83,900 +120 0.55% 15,857,100
2016-04-29 2016-04-27 193.000 83,780 +200 0.55% 16,169,540
2016-04-28 2016-04-26 193.000 83,580 +1,120 0.54% 16,130,940
2016-04-27 2016-04-25 200.000 82,460 +110 0.54% 16,492,000
2016-04-26 2016-04-22 202.000 82,350 +80 0.54% 16,634,700
2016-04-25 2016-04-21 205.000 82,270 +10,270 0.54% 16,865,350
2016-04-22 2016-04-20 200.000 72,000 +230 0.47% 14,400,000
2016-04-21 2016-04-19 201.000 71,770 +1,430 0.47% 14,425,770
2016-04-19 2016-04-15 209.000 70,340 +100 0.46% 14,701,060
2016-04-18 2016-04-14 209.000 70,240 +1,050 0.46% 14,680,160
2016-04-15 2016-04-13 216.000 69,190 +390 0.45% 14,945,040
2016-04-14 2016-04-12 220.000 68,800 -390 0.45% 15,136,000
2016-04-13 2016-04-11 223.000 69,190 +800 0.45% 15,429,370
2016-04-12 2016-04-08 222.000 68,390 +50 0.45% 15,182,580
2016-04-11 2016-04-07 230.000 68,340 +1,010 0.44% 15,718,200
2016-04-08 2016-04-06 241.000 67,330 -590 0.44% 16,226,530
2016-04-07 2016-04-05 220.000 67,920 -840 0.44% 14,942,400
2016-04-06 2016-04-01 207.000 68,760 +110 0.45% 14,233,320
2016-04-05 2016-03-31 200.000 68,650 +940 0.45% 13,730,000
2016-04-01 2016-03-30 208.000 67,710 +1,030 0.44% 14,083,680
2016-03-31 2016-03-29 216.000 66,680 +1,120 0.43% 14,402,880
2016-03-30 2016-03-24 215.000 65,560 -11,990 0.45% 14,095,400
2016-03-29 2016-03-23 203.000 77,550 -80 0.53% 15,742,650
2016-03-24 2016-03-22 206.000 77,630 -440 0.53% 15,991,780
2016-03-23 2016-03-21 215.000 78,070 -300 0.53% 16,785,050
2016-03-22 2016-03-18 205.000 78,370 -340 0.54% 16,065,850
2016-03-21 2016-03-17 204.000 78,710 -850 0.54% 16,056,840
2016-03-18 2016-03-16 201.000 79,560 -1,870 0.54% 15,991,560
2016-03-16 2016-03-14 183.000 81,430 +100 0.56% 14,901,690
2016-03-15 2016-03-11 188.000 81,330 +20 0.56% 15,290,040
2016-03-11 2016-03-09 189.000 81,310 +100 0.56% 15,367,590
2016-03-10 2016-03-08 181.000 81,210 -100 0.56% 14,699,010
2016-03-09 2016-03-07 184.000 81,310 +460 0.56% 14,961,040
2016-03-08 2016-03-04 195.000 80,850 +140 0.55% 15,765,750
2016-03-07 2016-03-03 200.000 80,710 +100 0.55% 16,142,000
2016-03-04 2016-03-02 202.000 80,610 -40 0.55% 16,283,220
2016-03-03 2016-03-01 207.000 80,650 -250 0.55% 16,694,550
2016-03-02 2016-02-29 193.000 80,900 +200 0.55% 15,613,700
2016-03-01 2016-02-26 197.000 80,700 +100 0.55% 15,897,900
2016-02-29 2016-02-25 194.000 80,600 -2,020 0.55% 15,636,400
2016-02-26 2016-02-24 196.000 82,620 +460 0.57% 16,193,520
2016-02-25 2016-02-23 206.000 82,160 +330 0.56% 16,924,960
2016-02-24 2016-02-22 209.000 81,830 +1,440 0.56% 17,102,470
2016-02-23 2016-02-19 211.000 80,390 -6,220 0.55% 16,962,290
2016-02-22 2016-02-18 188.000 86,610 -550 0.59% 16,282,680
2016-02-19 2016-02-17 180.000 87,160 -210 0.60% 15,688,800
2016-02-18 2016-02-16 169.000 87,370 +910 0.60% 14,765,530
2016-02-17 2016-02-15 144.000 86,460 -700 0.59% 12,450,240
2016-02-15 2016-02-11 140.000 87,160 -420 0.60% 12,202,400
2016-02-05 2016-02-03 154.000 87,580 -400 0.60% 13,487,320
2016-02-04 2016-02-02 159.000 87,980 -970 0.60% 13,988,820
2016-02-03 2016-02-01 154.000 88,950 +340 0.61% 13,698,300
2016-02-02 2016-01-29 152.000 88,610 -4,610 0.61% 13,468,720
2016-02-01 2016-01-28 101.000 93,220 -450 0.64% 9,415,220
2016-01-29 2016-01-27 96.000 93,670 +5,590 0.64% 8,992,320
2016-01-28 2016-01-26 116.000 88,080 +220 0.60% 10,217,280
2016-01-27 2016-01-25 125.000 87,860 +10 0.60% 10,982,500
2016-01-26 2016-01-22 128.000 87,850 +500 0.60% 11,244,800
2016-01-25 2016-01-21 124.000 87,350 +1,050 0.60% 10,831,400
2016-01-22 2016-01-20 148.000 86,300 -480 0.59% 12,772,400
2016-01-21 2016-01-19 162.000 86,780 +550 0.59% 14,058,360
2016-01-20 2016-01-18 155.000 86,230 -290 0.59% 13,365,650
2016-01-19 2016-01-15 161.000 86,520 -60 0.59% 13,929,720
2016-01-18 2016-01-14 165.000 86,580 -500 0.59% 14,285,700
2016-01-15 2016-01-13 164.000 87,080 +200 0.60% 14,281,120
2016-01-14 2016-01-12 165.000 86,880 +210 0.59% 14,335,200
2016-01-13 2016-01-11 170.000 86,670 -20 0.59% 14,733,900
2016-01-12 2016-01-08 180.000 86,690 +570 0.59% 15,604,200
2016-01-11 2016-01-07 179.000 86,120 +1,170 0.59% 15,415,480
2016-01-08 2016-01-06 200.000 84,950 +20 0.58% 16,990,000
2016-01-07 2016-01-05 203.000 84,930 +210 0.58% 17,240,790
2016-01-06 2016-01-04 203.000 84,720 +490 0.58% 17,198,160
2016-01-05 2015-12-31 226.000 84,230 +420 0.58% 19,035,980
2016-01-04 2015-12-29 229.000 83,810 -370 0.57% 19,192,490
2015-12-30 2015-12-28 237.000 84,180 -50 0.60% 19,950,660
2015-12-29 2015-12-24 236.000 84,230 -130 0.60% 19,878,280
2015-12-28 2015-12-22 236.000 84,360 -220 0.60% 19,908,960
2015-12-23 2015-12-21 238.000 84,580 +360 0.61% 20,130,040
2015-12-22 2015-12-18 219.000 84,220 -1,780 0.60% 18,444,180
2015-12-21 2015-12-17 190.000 86,000 +5,240 0.62% 16,340,000
2015-12-18 2015-12-16 186.000 80,760 -160 0.58% 15,021,360
2015-12-17 2015-12-15 179.000 80,920 +520 0.58% 14,484,680
2015-12-16 2015-12-14 181.000 80,400 +990 0.58% 14,552,400
2015-12-15 2015-12-11 187.000 79,410 -50 0.57% 14,849,670
2015-12-14 2015-12-10 192.000 79,460 -190 0.57% 15,256,320
2015-12-11 2015-12-09 191.000 79,650 +180 0.57% 15,213,150
2015-12-10 2015-12-08 197.000 79,470 -370 0.57% 15,655,590
2015-12-09 2015-12-07 198.000 79,840 +50 0.57% 15,808,320
2015-12-08 2015-12-04 199.000 79,790 +790 0.57% 15,878,210
2015-12-07 2015-12-03 196.000 79,000 +2,570 0.57% 15,484,000
2015-12-04 2015-12-02 204.000 76,430 +340 0.55% 15,591,720
2015-12-03 2015-12-01 208.000 76,090 +910 0.54% 15,826,720
2015-12-02 2015-11-30 189.000 75,180 +1,340 0.54% 14,209,020
2015-12-01 2015-11-27 218.000 73,840 +280 0.53% 16,097,120
2015-11-30 2015-11-26 230.000 73,560 +50 0.53% 16,918,800
2015-11-27 2015-11-25 232.000 73,510 -200 0.53% 17,054,320
2015-11-26 2015-11-24 235.000 73,710 +150 0.53% 17,321,850
2015-11-24 2015-11-20 236.000 73,560 -760 0.53% 17,360,160
2015-11-23 2015-11-19 240.000 74,320 +330 0.53% 17,836,800
2015-11-20 2015-11-18 237.000 73,990 -10 0.53% 17,535,630
2015-11-19 2015-11-17 238.000 74,000 +1,430 0.53% 17,612,000
2015-11-18 2015-11-16 250.000 72,570 +240 0.55% 18,142,500
2015-11-17 2015-11-13 255.000 72,330 -890 0.54% 18,444,150
2015-11-16 2015-11-12 240.000 73,220 +2,560 0.55% 17,572,800
2015-11-13 2015-11-11 236.000 70,660 +710 0.53% 16,675,760
2015-11-12 2015-11-10 227.000 69,950 -670 0.53% 15,878,650
2015-11-11 2015-11-09 234.000 70,620 +340 0.53% 16,525,080
2015-11-10 2015-11-06 235.000 70,280 +1,890 0.53% 16,515,800
2015-11-09 2015-11-05 275.000 68,390 +2,010 0.51% 18,807,250
2015-11-06 2015-11-04 295.000 66,380 -2,800 0.50% 19,582,100
2015-11-05 2015-11-03 295.000 69,180 -1,180 0.52% 20,408,100
2015-11-04 2015-11-02 275.000 70,360 -520 0.53% 19,349,000
2015-11-03 2015-10-30 280.000 70,880 +170 0.53% 19,846,400
2015-11-02 2015-10-29 285.000 70,710 -2,950 0.53% 20,152,350
2015-10-30 2015-10-28 280.000 73,660 +1,210 0.55% 20,624,800
2015-10-29 2015-10-27 265.000 72,450 +400 0.55% 19,199,250
2015-10-28 2015-10-26 270.000 72,050 -3,490 0.54% 19,453,500
2015-10-27 2015-10-23 224.000 75,540 +540 0.57% 16,920,960
2015-10-26 2015-10-22 224.000 75,000 +3,420 0.57% 16,800,000
2015-10-23 2015-10-20 207.000 71,580 -1,330 0.54% 14,817,060
2015-10-22 2015-10-19 190.000 72,910 -70 0.55% 13,852,900
2015-10-20 2015-10-16 180.000 72,980 +370 0.55% 13,136,400
2015-10-19 2015-10-15 190.000 72,610 -80 0.55% 13,795,900
2015-10-16 2015-10-14 181.000 72,690 +840 0.55% 13,156,890
2015-10-15 2015-10-13 192.000 71,850 -840 0.54% 13,795,200
2015-10-14 2015-10-12 197.000 72,690 +880 0.55% 14,319,930
2015-10-13 2015-10-09 195.000 71,810 -710 0.54% 14,002,950
2015-10-12 2015-10-08 195.000 72,520 +690 0.55% 14,141,400
2015-10-09 2015-10-07 201.000 71,830 +260 0.54% 14,437,830
2015-10-08 2015-10-06 186.000 71,570 -250 0.54% 13,312,020
2015-10-07 2015-10-05 195.000 71,820 -600 0.54% 14,004,900
2015-10-06 2015-10-02 187.000 72,420 -1,820 0.55% 13,542,540
2015-10-05 2015-09-30 158.000 74,240 +100 0.56% 11,729,920
2015-09-30 2015-09-25 150.000 74,140 +320 0.56% 11,121,000
2015-09-29 2015-09-24 151.000 73,820 +1,380 0.56% 11,146,820
2015-09-25 2015-09-23 163.000 72,440 -700 0.55% 11,807,720
2015-09-24 2015-09-22 171.000 73,140 +2,080 0.55% 12,506,940
2015-09-23 2015-09-21 182.000 71,060 +460 0.54% 12,932,920
2015-09-22 2015-09-18 197.000 70,600 +460 0.53% 13,908,200
2015-09-21 2015-09-17 204.000 70,140 +600 0.53% 14,308,560
2015-09-18 2015-09-16 200.000 69,540 -1,240 0.52% 13,908,000
2015-09-17 2015-09-15 205.000 70,780 +1,720 0.53% 14,509,900
2015-09-16 2015-09-14 209.000 69,060 +140 0.52% 14,433,540
2015-09-15 2015-09-11 207.000 68,920 -820 0.52% 14,266,440
2015-09-14 2015-09-10 217.000 69,740 +440 0.53% 15,133,580
2015-09-11 2015-09-09 211.000 69,300 +380 0.52% 14,622,300
2015-09-10 2015-09-08 211.000 68,920 +760 0.52% 14,542,120
2015-09-09 2015-09-07 206.000 68,160 +280 0.51% 14,040,960
2015-09-08 2015-09-04 205.000 67,880 -4,160 0.51% 13,915,400
2015-09-07 2015-09-02 157.000 72,040 -3,760 0.54% 11,310,280
2015-09-04 2015-09-01 161.000 75,800 +20 0.57% 12,203,800
2015-09-02 2015-08-31 161.000 75,780 -3,800 0.57% 12,200,580
2015-09-01 2015-08-28 169.000 79,580 -120 0.60% 13,449,020
2015-08-31 2015-08-27 174.000 79,700 +340 0.60% 13,867,800
2015-08-28 2015-08-26 163.000 79,360 +640 0.60% 12,935,680
2015-08-27 2015-08-25 166.000 78,720 -40 0.59% 13,067,520
2015-08-26 2015-08-24 163.000 78,760 -1,620 0.59% 12,837,880
2015-08-25 2015-08-21 200.000 80,380 +3,000 0.61% 16,076,000
2015-08-24 2015-08-20 214.000 77,380 -40 0.58% 16,559,320
2015-08-21 2015-08-19 243.000 77,420 +3,240 0.58% 18,813,060
2015-08-20 2015-08-18 270.000 74,180 +800 0.56% 20,028,600
2015-08-19 2015-08-17 280.000 73,380 -280 0.55% 20,546,400
2015-08-18 2015-08-14 280.000 73,660 -700 0.56% 20,624,800
2015-08-17 2015-08-13 283.000 74,360 -7,680 0.56% 21,043,880
2015-08-14 2015-08-12 286.000 82,040 +2,400 0.62% 23,463,440
2015-08-13 2015-08-11 314.000 79,640 +200 0.60% 25,006,960
2015-08-12 2015-08-10 320.000 79,440 -1,400 0.60% 25,420,800
2015-08-11 2015-08-07 299.000 80,840 -1,580 0.61% 24,171,160
2015-08-10 2015-08-06 275.000 82,420 +2,020 0.62% 22,665,500
2015-08-07 2015-08-05 286.000 80,400 +300 0.61% 22,994,400
2015-08-06 2015-08-04 285.000 80,100 +360 0.61% 22,828,500
2015-08-05 2015-08-03 292.000 79,740 -360 0.60% 23,284,080
2015-08-04 2015-07-31 309.000 80,100 -3,040 0.61% 24,750,900
2015-08-03 2015-07-30 293.000 83,140 -2,460 0.63% 24,360,020
2015-07-30 2015-07-28 259.000 85,600 -1,000 0.65% 22,170,400
2015-07-29 2015-07-27 242.000 86,600 -580 0.65% 20,957,200
2015-07-28 2015-07-24 270.000 87,180 +5,160 0.66% 23,538,600
2015-07-27 2015-07-23 260.000 82,020 -1,200 0.62% 21,325,200
2015-07-24 2015-07-22 224.000 83,220 +60 0.63% 18,641,280
2015-07-23 2015-07-21 221.000 83,160 +1,780 0.63% 18,378,360
2015-07-22 2015-07-20 231.000 81,380 +120 0.62% 18,798,780
2015-07-21 2015-07-17 241.000 81,260 -400 0.61% 19,583,660
2015-07-20 2015-07-16 238.000 81,660 +40 0.62% 19,435,080
2015-07-17 2015-07-15 235.000 81,620 +200 0.62% 19,180,700
2015-07-16 2015-07-14 249.000 81,420 +4,160 0.62% 20,273,580
2015-07-15 2015-07-13 252.000 77,260 +100 0.58% 19,469,520
2015-07-14 2015-07-10 245.000 77,160 -940 0.58% 18,904,200
2015-07-13 2015-07-09 235.000 78,100 -1,780 0.59% 18,353,500
2015-07-10 2015-07-08 164.000 79,880 +620 0.60% 13,100,320
2015-07-09 2015-07-07 207.000 79,260 +120 0.60% 16,406,820
2015-07-08 2015-07-06 288.000 79,140 +2,500 0.60% 22,792,320
2015-07-07 2015-07-03 360.000 76,640 +1,160 0.58% 27,590,400
2015-07-06 2015-07-02 390.000 75,480 -3,880 0.57% 29,437,200
2015-07-03 2015-06-30 396.000 79,360 -1,680 0.60% 31,426,560
2015-07-02 2015-06-29 352.000 81,040 -2,540 0.61% 28,526,080
2015-06-30 2015-06-26 347.000 83,580 +3,060 0.63% 29,002,260
2015-06-29 2015-06-25 360.000 80,520 +6,380 0.61% 28,987,200
2015-06-26 2015-06-24 365.000 74,140 +140 0.56% 27,061,100
2015-06-25 2015-06-23 364.000 74,000 -580 0.56% 26,936,000
2015-06-24 2015-06-22 373.000 74,580 +700 0.57% 27,818,340
2015-06-23 2015-06-19 359.000 73,880 -180 0.56% 26,522,920
2015-06-22 2015-06-18 372.000 74,060 -960 0.56% 27,550,320
2015-06-19 2015-06-17 379.000 75,020 -2,380 0.57% 28,432,580
2015-06-18 2015-06-16 368.000 77,400 -220 0.59% 28,483,200
2015-06-17 2015-06-15 388.000 77,620 +1,540 0.59% 30,116,560
2015-06-16 2015-06-12 385.000 76,080 +3,300 0.58% 29,290,800
2015-06-15 2015-06-11 396.000 72,780 +1,400 0.55% 28,820,880
2015-06-12 2015-06-10 388.000 71,380 +420 0.54% 27,695,440
2015-06-11 2015-06-09 328.000 70,960 +14,480 0.54% 23,274,880
2015-06-10 2015-06-08 380.000 56,480 -10,520 0.43% 21,462,400
2015-06-09 2015-06-05 424.000 67,000 +16,540 0.51% 28,408,000
2015-06-08 2015-06-04 375.000 50,460 +1,380 0.38% 18,922,500
2015-06-05 2015-06-03 342.000 49,080 +5,740 0.37% 16,785,360
2015-06-04 2015-06-02 340.000 43,340 +1,060 0.33% 14,735,600
2015-06-03 2015-06-01 350.000 42,280 -4,660 0.32% 14,798,000
2015-06-02 2015-05-29 354.000 46,940 -1,000 0.36% 16,616,760
2015-06-01 2015-05-28 314.000 47,940 +2,580 0.36% 15,053,160
2015-05-29 2015-05-27 314.000 45,360 -1,080 0.34% 14,243,040
2015-05-28 2015-05-26 325.000 46,440 +3,220 0.35% 15,093,000
2015-05-27 2015-05-22 258.000 43,220 -1,680 0.33% 11,150,760
2015-05-26 2015-05-21 225.000 44,900 -17,040 0.34% 10,102,500
2015-05-22 2015-05-20 189.000 61,940 +380 0.47% 11,706,660
2015-05-21 2015-05-19 169.000 61,560 +20 0.47% 10,403,640
2015-05-20 2015-05-18 165.000 61,540 -10,520 0.47% 10,154,100
2015-05-19 2015-05-15 160.000 72,060 +500 0.55% 11,529,600
2015-05-18 2015-05-14 165.000 71,560 +560 0.54% 11,807,400
2015-05-15 2015-05-13 162.000 71,000 -6,840 0.54% 11,502,000
2015-05-14 2015-05-12 150.000 77,840 -720 0.59% 11,676,000
2015-05-13 2015-05-11 151.000 78,560 +1,040 0.60% 11,862,560
2015-05-12 2015-05-08 150.000 77,520 +1,200 0.59% 11,628,000
2015-05-11 2015-05-07 150.000 76,320 +340 0.58% 11,448,000
2015-05-08 2015-05-06 153.000 75,980 -1,640 0.58% 11,624,940
2015-05-07 2015-05-05 150.000 77,620 +12,920 0.59% 11,643,000
2015-05-06 2015-05-04 160.000 64,700 +12,120 0.49% 10,352,000
2015-05-05 2015-04-30 138.000 52,580 -1,540 0.40% 7,256,040
2015-05-04 2015-04-29 153.000 54,120 +600 0.41% 8,280,360
2015-04-30 2015-04-28 159.000 53,520 -2,500 0.41% 8,509,680
2015-04-29 2015-04-27 158.000 56,020 +1,560 0.43% 8,851,160
2015-04-28 2015-04-24 164.000 54,460 -160 0.41% 8,931,440
2015-04-27 2015-04-23 171.000 54,620 -160 0.42% 9,340,020
2015-04-24 2015-04-22 168.000 54,780 -1,600 0.42% 9,203,040
2015-04-23 2015-04-21 161.000 56,380 +200 0.43% 9,077,180
2015-04-22 2015-04-20 162.000 56,180 -100 0.43% 9,101,160
2015-04-20 2015-04-16 165.000 56,280 -580 0.43% 9,286,200
2015-04-17 2015-04-15 166.000 56,860 +740 0.43% 9,438,760
2015-04-16 2015-04-14 170.000 56,120 -1,640 0.43% 9,540,400
2015-04-15 2015-04-13 166.000 57,760 +1,880 0.44% 9,588,160
2015-04-14 2015-04-10 167.000 55,880 -2,140 0.42% 9,331,960
2015-04-13 2015-04-09 168.000 58,020 +920 0.44% 9,747,360
2015-04-10 2015-04-08 174.000 57,100 +700 0.43% 9,935,400
2015-04-09 2015-04-02 171.000 56,400 -300 0.43% 9,644,400
2015-04-08 2015-04-01 175.000 56,700 -1,500 0.43% 9,922,500
2015-04-02 2015-03-31 165.000 58,200 +480 0.44% 9,603,000
2015-04-01 2015-03-30 169.000 57,720 -800 0.44% 9,754,680
2015-03-31 2015-03-27 170.000 58,520 -300 0.44% 9,948,400
2015-03-30 2015-03-26 172.000 58,820 -1,980 0.45% 10,117,040
2015-03-26 2015-03-24 150.000 60,800 +900 0.46% 9,120,000
2015-03-25 2015-03-23 149.000 59,900 +500 0.46% 8,925,100
2015-03-24 2015-03-20 148.000 59,400 -6,800 0.45% 8,791,200
2015-03-20 2015-03-18 147.000 66,200 -520 0.50% 9,731,400
2015-03-18 2015-03-16 139.000 66,720 -1,000 0.51% 9,274,080
2015-03-17 2015-03-13 133.000 67,720 +40 0.51% 9,006,760
2015-03-12 2015-03-10 140.000 67,680 +1,200 0.51% 9,475,200
2015-03-11 2015-03-09 143.000 66,480 +200 0.51% 9,506,640
2015-03-10 2015-03-06 145.000 66,280 +120 0.50% 9,610,600
2015-03-09 2015-03-05 146.000 66,160 +200 0.50% 9,659,360
2015-03-02 2015-02-26 145.000 65,960 -160 0.50% 9,564,200
2015-02-27 2015-02-25 149.000 66,120 +1,520 0.50% 9,851,880
2015-02-25 2015-02-23 149.000 64,600 -40 0.49% 9,625,400
2015-02-24 2015-02-18 158.000 64,640 -680 0.49% 10,213,120
2015-02-23 2015-02-16 148.000 65,320 -720 0.50% 9,667,360
2015-02-17 2015-02-13 140.000 66,040 +240 0.50% 9,245,600
2015-02-16 2015-02-12 135.000 65,800 -1,000 0.50% 8,883,000
2015-02-13 2015-02-11 140.000 66,800 +1,360 0.51% 9,352,000
2015-02-12 2015-02-10 141.000 65,440 +300 0.50% 9,227,040
2015-02-10 2015-02-06 140.000 65,140 +400 0.50% 9,119,600
2015-02-09 2015-02-05 145.000 64,740 +900 0.49% 9,387,300
2015-02-05 2015-02-03 148.000 63,840 -1,200 0.49% 9,448,320
2015-02-04 2015-02-02 145.000 65,040 +1,640 0.49% 9,430,800
2015-02-03 2015-01-30 157.000 63,400 +320 0.48% 9,953,800
2015-02-02 2015-01-29 167.000 63,080 -200 0.48% 10,534,360
2015-01-30 2015-01-28 171.000 63,280 -240 0.48% 10,820,880
2015-01-29 2015-01-27 171.000 63,520 +440 0.48% 10,861,920
2015-01-28 2015-01-26 175.000 63,080 +180 0.48% 11,039,000
2015-01-27 2015-01-23 169.000 62,900 -440 0.48% 10,630,100
2015-01-26 2015-01-22 177.000 63,340 -2,260 0.48% 11,211,180
2015-01-23 2015-01-21 140.000 65,600 -600 0.50% 9,184,000
2015-01-21 2015-01-19 133.000 66,200 +800 0.50% 8,804,600
2015-01-16 2015-01-14 134.000 65,400 +200 0.50% 8,763,600
2015-01-14 2015-01-12 136.000 65,200 +820 0.50% 8,867,200
2015-01-13 2015-01-09 137.000 64,380 -3,220 0.49% 8,820,060
2015-01-09 2015-01-07 130.000 67,600 +500 0.51% 8,788,000
2015-01-08 2015-01-06 137.000 67,100 -60 0.51% 9,192,700
2015-01-07 2015-01-05 138.000 67,160 +1,400 0.51% 9,268,080
2015-01-06 2015-01-02 139.000 65,760 +1,000 0.50% 9,140,640
2015-01-05 2014-12-31 145.000 64,760 -200 0.49% 9,390,200
2014-12-30 2014-12-24 139.000 64,960 -2,260 0.49% 9,029,440
2014-12-29 2014-12-22 138.000 67,220 +300 0.51% 9,276,360
2014-12-23 2014-12-19 140.000 66,920 +20 0.51% 9,368,800
2014-12-22 2014-12-18 141.000 66,900 +680 0.51% 9,432,900
2014-12-19 2014-12-17 140.000 66,220 +7,840 0.50% 9,270,800
2014-12-18 2014-12-16 140.000 58,380 -1,400 0.44% 8,173,200
2014-12-17 2014-12-15 139.000 59,780 +1,300 0.45% 8,309,420
2014-12-16 2014-12-12 141.000 58,480 -500 0.44% 8,245,680
2014-12-15 2014-12-11 148.000 58,980 -1,700 0.45% 8,729,040
2014-12-12 2014-12-10 137.000 60,680 +120 0.46% 8,313,160
2014-12-11 2014-12-09 143.000 60,560 -1,160 0.46% 8,660,080
2014-12-10 2014-12-08 127.000 61,720 -2,160 0.47% 7,838,440
2014-12-09 2014-12-05 121.000 63,880 -1,000 0.49% 7,729,480
2014-12-08 2014-12-04 123.000 64,880 +9,000 0.49% 7,980,240
2014-12-05 2014-12-03 102.000 55,880 +8,280 0.50% 5,699,760
2014-12-04 2014-12-02 95.000 47,600 +7,480 0.43% 4,522,000
2014-12-03 2014-12-01 92.000 40,120 +800 0.36% 3,691,040
2014-12-02 2014-11-28 84.000 39,320 +800 0.35% 3,302,880
2014-12-01 2014-11-27 87.000 38,520 -2,300 0.35% 3,351,240
2014-11-28 2014-11-26 78.000 40,820 +7,820 0.37% 3,183,960
2014-11-27 2014-11-25 79.000 33,000 +360 0.30% 2,607,000
2014-11-25 2014-11-21 78.000 32,640 -840 0.29% 2,545,920
2014-11-24 2014-11-20 79.000 33,480 -300 0.30% 2,644,920
2014-11-21 2014-11-19 74.000 33,780 +2,240 0.30% 2,499,720
2014-11-20 2014-11-18 81.000 31,540 +860 0.28% 2,554,740
2014-11-19 2014-11-17 82.000 30,680 +180 0.27% 2,515,760
2014-11-18 2014-11-14 82.000 30,500 -300 0.27% 2,501,000
2014-11-17 2014-11-13 82.000 30,800 +1,080 0.28% 2,525,600
2014-11-14 2014-11-12 83.000 29,720 +2,160 0.27% 2,466,760
2014-11-13 2014-11-11 86.000 27,560 -40 0.25% 2,370,160
2014-11-12 2014-11-10 88.000 27,600 +1,340 0.25% 2,428,800
2014-11-11 2014-11-07 84.000 26,260 +1,240 0.24% 2,205,840
2014-11-10 2014-11-06 83.000 25,020 -1,700 0.22% 2,076,660
2014-11-07 2014-11-05 83.000 26,720 -20 0.24% 2,217,760
2014-11-03 2014-10-30 84.000 26,740 +2,400 0.24% 2,246,160
2014-10-31 2014-10-29 82.000 24,340 -1,040 0.22% 1,995,880
2014-10-30 2014-10-28 83.000 25,380 -220 0.23% 2,106,540
2014-10-29 2014-10-27 81.000 25,600 +3,500 0.23% 2,073,600
2014-10-28 2014-10-24 85.000 22,100 -740 0.20% 1,878,500
2014-10-27 2014-10-23 84.000 22,840 +800 0.20% 1,918,560
2014-10-24 2014-10-22 84.000 22,040 +940 0.20% 1,851,360
2014-10-22 2014-10-20 83.000 21,100 -680 0.19% 1,751,300
2014-10-21 2014-10-17 83.000 21,780 -460 0.20% 1,807,740
2014-10-20 2014-10-16 85.000 22,240 +4,280 0.20% 1,890,400
2014-10-17 2014-10-15 84.000 17,960 -1,800 0.16% 1,508,640
2014-10-16 2014-10-14 82.000 19,760 +1,640 0.18% 1,620,320
2014-10-15 2014-10-13 91.000 18,120 +2,260 0.16% 1,648,920
2014-10-14 2014-10-10 95.000 15,860 +700 0.14% 1,506,700
2014-10-13 2014-10-09 100.000 15,160 +3,800 0.14% 1,516,000
2014-10-10 2014-10-08 103.000 11,360 -2,080 0.10% 1,170,080
2014-10-09 2014-10-07 106.000 13,440 -920 0.12% 1,424,640
2014-10-08 2014-10-06 99.000 14,360 +540 0.13% 1,421,640
2014-10-06 2014-09-30 93.000 13,820 -520 0.12% 1,285,260
2014-10-03 2014-09-29 98.000 14,340 -16,400 0.13% 1,405,320
2014-09-30 2014-09-26 101.000 30,740 -620 0.28% 3,104,740
2014-09-29 2014-09-25 86.000 31,360 +5,600 0.28% 2,696,960
2014-09-26 2014-09-24 84.000 25,760 -680 0.23% 2,163,840
2014-09-24 2014-09-22 69.000 26,440 +6,120 0.24% 1,824,360
2014-09-23 2014-09-19 68.000 20,320 +500 0.18% 1,381,760
2014-09-22 2014-09-18 67.000 19,820 +420 0.18% 1,327,940
2014-09-19 2014-09-17 68.000 19,400 +2,080 0.17% 1,319,200
2014-09-18 2014-09-16 70.000 17,320 +780 0.16% 1,212,400
2014-09-17 2014-09-15 66.000 16,540 +60 0.15% 1,091,640
2014-09-15 2014-09-11 59.000 16,480 -420 0.15% 972,320
2014-09-12 2014-09-10 58.000 16,900 +40 0.15% 980,200
2014-09-11 2014-09-08 59.000 16,860 +1,600 0.15% 994,740
2014-09-05 2014-09-03 59.000 15,260 +140 0.14% 900,340
2014-09-04 2014-09-02 59.000 15,120 +220 0.14% 892,080
2014-09-03 2014-09-01 59.000 14,900 +40 0.13% 879,100
2014-09-01 2014-08-28 59.000 14,860 -3,000 0.13% 876,740
2014-08-28 2014-08-26 60.000 17,860 +740 0.16% 1,071,600
2014-08-27 2014-08-25 61.000 17,120 -200 0.15% 1,044,320
2014-08-26 2014-08-22 59.000 17,320 -200 0.16% 1,021,880
2014-08-25 2014-08-21 57.000 17,520 -1,000 0.16% 998,640
2014-08-22 2014-08-20 59.000 18,520 +2,300 0.17% 1,092,680
2014-08-21 2014-08-19 60.000 16,220 -740 0.15% 973,200
2014-08-20 2014-08-18 56.000 16,960 +600 0.15% 949,760
2014-08-19 2014-08-15 56.000 16,360 +1,520 0.15% 916,160
2014-08-18 2014-08-14 57.000 14,840 +300 0.13% 845,880
2014-08-15 2014-08-13 59.000 14,540 +5,120 0.13% 857,860
2014-08-14 2014-08-12 60.000 9,420 +680 0.08% 565,200
2014-08-13 2014-08-11 62.000 8,740 +500 0.08% 541,880
2014-08-12 2014-08-08 62.000 8,240 +1,360 0.07% 510,880
2014-08-11 2014-08-07 65.000 6,880 -20 0.06% 447,200
2014-08-08 2014-08-06 61.000 6,900 +2,140 0.06% 420,900
2014-08-07 2014-08-05 70.000 4,760 +1,000 0.04% 333,200
2014-08-06 2014-08-04 78.000 3,760 +620 0.03% 293,280
2014-04-02 2014-03-31 80.000 3,140 +1,000 0.03% 251,200
2013-11-13 2013-11-11 80.000 2,140 -187 0.02% 171,200
2013-04-02 2013-03-27 80.920 2,327 -1,088 0.02% 188,300
2013-03-20 2013-03-18 73.563 3,415 -239 0.03% 251,218
2013-03-19 2013-03-15 79.080 3,654 +1,305 0.03% 288,960
2013-03-15 2013-03-13 78.161 2,349 -544 0.02% 183,600
2013-03-13 2013-03-11 80.920 2,893 +544 0.02% 234,100
2013-03-08 2013-03-06 81.839 2,349 -196 0.02% 192,240
2013-03-07 2013-03-05 82.759 2,545 -348 0.02% 210,621
2013-02-22 2013-02-20 85.517 2,893 +22 0.02% 247,401
2013-02-20 2013-02-18 84.598 2,871 -587 0.02% 242,880
2013-02-19 2013-02-15 85.517 3,458 -522 0.03% 295,719
2013-02-18 2013-02-14 77.241 3,980 +413 0.03% 307,421
2013-02-15 2013-02-08 83.678 3,567 +1,805 0.03% 298,480
2012-07-05 2012-07-03 100.230 1,762 -36,975 0.01% 176,605
2012-06-06 2012-06-04 99.310 38,737 +544 0.32% 3,846,985
2012-05-30 2012-05-28 99.310 38,193 +109 0.31% 3,792,960
2012-05-24 2012-05-22 99.770 38,084 -31,426 0.31% 3,799,645
2012-05-04 2012-05-02 89.080 69,510 -696 0.55% 6,191,983
2012-04-30 2012-04-26 90.862 70,206 -561 0.56% 6,379,062
2012-04-27 2012-04-25 93.534 70,767 +7,656 0.57% 6,619,155
2012-04-25 2012-04-23 87.299 63,111 +4,804 0.50% 5,509,518
2012-04-24 2012-04-20 85.517 58,307 -516 0.47% 4,986,254
2012-04-16 2012-04-12 85.517 58,823 +1,122 0.47% 5,030,381
2012-04-13 2012-04-11 86.408 57,701 -336 0.46% 4,985,831
2012-04-11 2012-04-05 86.408 58,037 +965 0.46% 5,014,864
2012-04-03 2012-03-30 80.172 57,072 -3,300 0.46% 4,575,600
2012-04-02 2012-03-29 75.718 60,372 -517 0.48% 4,571,271
2012-03-29 2012-03-27 85.517 60,889 -404 0.49% 5,207,059
2012-03-20 2012-03-16 84.626 61,293 +674 0.49% 5,187,008
2012-03-16 2012-03-14 81.063 60,619 +3,569 0.48% 4,913,971
2012-03-15 2012-03-13 78.391 57,050 +5,052 0.46% 4,472,195
2012-03-14 2012-03-12 79.282 51,998 +3,637 0.42% 4,122,485
2012-03-13 2012-03-09 79.282 48,361 -2,559 0.39% 3,834,138
2012-03-12 2012-03-08 80.172 50,920 +1,279 0.41% 4,082,379
2012-03-09 2012-03-07 75.718 49,641 +7,903 0.40% 3,758,737
2012-03-08 2012-03-06 66.810 41,738 -2,492 0.33% 2,788,530
2012-03-07 2012-03-05 68.592 44,230 -4,423 0.35% 3,033,822
2012-03-06 2012-03-02 65.029 48,653 +1,460 0.39% 3,163,843
2012-03-02 2012-02-29 62.356 47,193 -2,133 0.38% 2,942,782
2012-02-29 2012-02-27 64.138 49,326 -337 0.39% 3,163,668
2012-02-28 2012-02-24 65.920 49,663 +8,307 0.40% 3,273,762
2012-02-27 2012-02-23 64.138 41,356 +225 0.33% 2,652,488
2012-02-24 2012-02-22 63.247 41,131 -3,570 0.33% 2,601,418
2012-02-23 2012-02-21 62.356 44,701 +561 0.36% 2,787,390
2012-02-22 2012-02-20 64.138 44,140 +1,684 0.35% 2,831,048
2012-02-21 2012-02-17 63.247 42,456 +337 0.34% 2,685,220
2012-02-03 2012-02-01 59.684 42,119 +3,592 0.34% 2,513,827
2012-01-03 2011-12-29 48.103 38,527 -224 0.31% 1,853,282
2011-12-16 2011-12-14 45.431 38,751 -1,146 0.31% 1,760,498
2011-12-12 2011-12-08 44.540 39,897 -1,661 0.32% 1,777,022
2011-12-02 2011-11-30 45.431 41,558 -112 0.33% 1,888,023
2011-11-29 2011-11-25 44.540 41,670 -988 0.33% 1,855,991
2011-11-25 2011-11-23 45.431 42,658 +2,357 0.34% 1,937,997
2011-11-24 2011-11-22 47.213 40,301 -1,414 0.32% 1,902,717
2011-11-11 2011-11-09 48.994 41,715 +426 0.33% 2,043,795
2011-11-08 2011-11-04 49.885 41,289 +1,011 0.33% 2,059,704
2011-11-07 2011-11-03 48.994 40,278 +1,100 0.32% 1,973,391
2011-11-04 2011-11-02 47.213 39,178 -2,313 0.31% 1,849,697
2011-11-03 2011-11-01 48.103 41,491 +562 0.33% 1,995,860
2011-11-01 2011-10-28 47.213 40,929 +112 0.33% 1,932,366
2011-10-31 2011-10-27 48.103 40,817 -337 0.33% 1,963,438
2011-10-28 2011-10-26 48.103 41,154 +68 0.33% 1,979,649
2011-10-21 2011-10-19 46.322 41,086 +336 0.33% 1,903,179
2011-10-20 2011-10-18 45.431 40,750 +562 0.33% 1,851,315
2011-10-19 2011-10-17 48.994 40,188 -449 0.32% 1,968,981
2011-10-18 2011-10-14 45.431 40,637 -113 0.32% 1,846,181
2011-10-17 2011-10-13 44.540 40,750 +3,952 0.33% 1,815,014
2011-10-14 2011-10-12 44.095 36,798 +112 0.29% 1,622,601
2011-10-12 2011-10-10 43.649 36,686 +1,168 0.29% 1,601,323
2011-10-11 2011-10-07 43.204 35,518 +67 0.28% 1,534,520
2011-09-15 2011-09-12 56.121 35,451 -2,245 0.28% 1,989,535
2011-08-26 2011-08-24 57.902 37,696 +6,286 0.30% 2,182,685
2011-08-24 2011-08-22 58.793 31,410 +1,123 0.25% 1,846,691
2011-08-23 2011-08-19 58.793 30,287 +1,122 0.24% 1,780,667
2011-08-11 2011-08-09 57.011 29,165 -606 0.23% 1,662,740
2011-07-26 2011-07-22 66.810 29,771 +1,549 0.24% 1,989,011
2011-07-21 2011-07-19 65.920 28,222 +5,546 0.23% 1,860,381
2011-07-20 2011-07-18 66.810 22,676 +3,929 0.18% 1,514,991
2011-07-19 2011-07-15 65.920 18,747 +3,862 0.15% 1,235,794
2011-07-14 2011-07-12 62.356 14,885 +1,459 0.12% 928,174
2011-07-13 2011-07-11 64.138 13,426 +3,525 0.11% 861,116
2011-06-28 2011-06-24 65.029 9,901 +1,953 0.08% 643,850
2011-06-15 2011-06-13 65.920 7,948 +157 0.06% 523,929
2011-05-25 2011-05-23 66.810 7,791 -157 0.06% 520,519
2011-05-24 2011-05-20 67.701 7,948 -67 0.06% 538,089
2011-05-18 2011-05-16 76.609 8,015 -719 0.06% 614,023
2011-05-17 2011-05-13 73.937 8,734 -449 0.07% 645,764
2011-05-16 2011-05-12 73.937 9,183 -774 0.07% 678,961
2011-05-11 2011-05-06 73.115 9,957 -706 0.07% 728,009
2011-05-05 2011-05-03 73.937 10,663 -1,510 0.08% 788,388
2011-05-04 2011-04-29 71.472 12,173 +950 0.09% 870,031
2011-04-29 2011-04-27 73.937 11,223 -487 0.08% 829,793
2011-04-28 2011-04-26 69.829 11,710 +487 0.09% 817,700
2011-04-27 2011-04-21 68.186 11,223 -292 0.08% 765,253
2011-04-19 2011-04-15 69.008 11,515 +852 0.08% 794,623
2011-04-04 2011-03-31 69.008 10,663 +730 0.08% 735,829
2011-03-17 2011-03-15 64.079 9,933 +852 0.07% 636,492
2011-03-15 2011-03-11 66.543 9,081 -487 0.07% 604,278
2011-03-14 2011-03-10 69.008 9,568 +341 0.07% 660,265
2011-03-11 2011-03-09 67.365 9,227 +171 0.07% 621,573
2011-03-09 2011-03-07 66.543 9,056 +121 0.07% 602,614
2011-02-24 2011-02-22 65.722 8,935 +2,435 0.07% 587,222
2011-02-23 2011-02-21 67.365 6,500 +2,434 0.05% 437,870
2011-02-22 2011-02-18 70.651 4,066 -1,217 0.03% 287,266
2011-01-26 2011-01-24 71.472 5,283 -97 0.04% 377,588
2011-01-25 2011-01-21 72.294 5,380 -25 0.04% 388,940
2011-01-24 2011-01-20 73.115 5,405 -608 0.04% 395,188
2011-01-21 2011-01-19 73.937 6,013 +730 0.04% 444,582
2011-01-20 2011-01-18 72.294 5,283 -122 0.04% 381,928
2011-01-19 2011-01-17 72.294 5,405 -365 0.04% 390,748
2011-01-18 2011-01-14 73.115 5,770 -365 0.04% 421,875
2011-01-17 2011-01-13 76.401 6,135 +2,800 0.05% 468,722
2011-01-11 2011-01-07 73.937 3,335 +243 0.02% 246,579
2010-12-16 2010-12-14 75.580 3,092 +171 0.02% 233,693
2010-12-15 2010-12-13 76.401 2,921 +2,434 0.02% 223,168
2010-12-14 2010-12-10 76.401 487 -243 0.00% 37,207
2010-12-10 2010-12-08 78.044 730 +243 0.01% 56,972
2010-12-06 2010-12-02 75.580 487 +487 0.00% 36,807
2010-11-26 2010-11-24 75.580 0 -243
2010-11-16 2010-11-12 73.115 243 -1,826 0.00% 17,767
2010-11-09 2010-11-05 76.401 2,069 -414 0.02% 158,074
2010-11-08 2010-11-04 75.580 2,483 +1,826 0.02% 187,665
2010-11-04 2010-11-02 74.758 657 +365 0.00% 49,116
2010-11-03 2010-11-01 74.758 292 +49 0.00% 21,829
2010-09-21 2010-09-17 85.438 243 +243 0.00% 20,761
2010-09-16 2010-09-14 86.260 0 -341
2010-09-10 2010-09-08 83.795 341 -487 0.00% 28,574
2010-09-07 2010-09-03 82.152 828 +585 0.01% 68,022
2010-08-31 2010-08-27 101.868 243 -585 0.00% 24,754
2010-08-13 2010-08-11 96.118 828 +341 0.01% 79,586
2010-06-10 2010-06-08 87.903 487 -243 0.00% 42,809
2010-06-07 2010-06-03 90.367 730 +243 0.01% 65,968
2010-05-13 2010-05-11 101.047 487 +487 0.00% 49,210
2010-05-05 2010-05-03 101.047 0 -279
2010-05-03 2010-04-29 101.047 279 -76 0.00% 28,192
2010-04-30 2010-04-28 104.994 355 +152 0.00% 37,273
2010-04-27 2010-04-23 105.784 203 -50 0.00% 21,474
2010-04-16 2010-04-14 94.732 253 +253 0.00% 23,967
2010-04-15 2010-04-13 96.310 0 -380
2010-04-08 2010-04-01 93.153 380 +101 0.00% 35,398
2010-04-01 2010-03-30 97.100 279 +102 0.00% 27,091
2010-03-30 2010-03-26 101.047 177 +177 0.00% 17,885
2010-03-25 2010-03-23 101.836 0 -203
2010-03-24 2010-03-22 100.258 203 -861 0.00% 20,352
2010-03-23 2010-03-19 95.521 1,064 -253 0.01% 101,634
2010-03-16 2010-03-12 89.995 1,317 +1,266 0.01% 118,523
2010-03-15 2010-03-11 89.995 51 -1,849 0.00% 4,590
2010-03-11 2010-03-09 86.048 1,900 -1,216 0.01% 163,491
2010-03-08 2010-03-04 81.311 3,116 +203 0.02% 253,366
2010-02-18 2010-02-12 78.943 2,913 +1,266 0.02% 229,961
2010-02-17 2010-02-11 79.732 1,647 +127 0.01% 131,319
2010-02-11 2010-02-09 78.153 1,520 +253 0.01% 118,793
2010-01-18 2010-01-14 87.627 1,267 -886 0.01% 111,023
2010-01-15 2010-01-13 86.048 2,153 -887 0.02% 185,261
2010-01-14 2010-01-12 89.995 3,040 +507 0.02% 273,585
2010-01-07 2010-01-05 77.364 2,533 -533 0.02% 195,963
2009-12-30 2009-12-28 74.206 3,066 +1,267 0.02% 227,517
2009-12-22 2009-12-18 74.996 1,799 -2,635 0.01% 134,917
2009-12-21 2009-12-17 75.785 4,434 +1,901 0.03% 336,032
2009-12-17 2009-12-15 77.364 2,533 +734 0.02% 195,963
2009-12-10 2009-12-08 77.364 1,799 -1,267 0.01% 139,178
2009-12-09 2009-12-07 77.364 3,066 -202 0.02% 237,198
2009-12-08 2009-12-04 78.153 3,268 -3,040 0.02% 255,406
2009-12-07 2009-12-03 76.575 6,308 -558 0.04% 483,033
2009-12-04 2009-12-02 76.575 6,866 +456 0.05% 525,761
2009-12-03 2009-12-01 80.522 6,410 +1,951 0.05% 516,145
2009-12-02 2009-11-30 72.627 4,459 +279 0.03% 323,846
2009-12-01 2009-11-27 70.259 4,180 -254 0.03% 293,683
2009-11-26 2009-11-24 72.627 4,434 -1,266 0.03% 322,030
2009-11-25 2009-11-23 74.206 5,700 -2,534 0.04% 422,976
2009-11-24 2009-11-20 73.417 8,234 -430 0.06% 604,515
2009-11-23 2009-11-19 73.417 8,664 +2,533 0.06% 636,084
2009-11-20 2009-11-18 73.417 6,131 +1,697 0.04% 450,119
2009-11-19 2009-11-17 70.259 4,434 +380 0.03% 311,529
2009-11-12 2009-11-10 70.259 4,054 -988 0.03% 284,831
2009-11-11 2009-11-09 71.049 5,042 +760 0.04% 358,227
2009-11-06 2009-11-04 68.680 4,282 -430 0.03% 294,089
2009-10-28 2009-10-23 70.259 4,712 +506 0.03% 331,061
2009-10-12 2009-10-08 71.838 4,206 -2,457 0.03% 302,151
2009-09-21 2009-09-17 68.680 6,663 -1,089 0.05% 457,617
2009-09-03 2009-09-01 63.944 7,752 +1,900 0.05% 495,692
2009-09-02 2009-08-31 64.733 5,852 +1,646 0.04% 378,819
2009-09-01 2009-08-28 66.312 4,206 +254 0.03% 278,908
2009-08-31 2009-08-27 68.680 3,952 -2,736 0.03% 271,425
2009-08-28 2009-08-26 74.206 6,688 +202 0.05% 496,292
2009-08-25 2009-08-21 73.417 6,486 -430 0.05% 476,182
2009-08-20 2009-08-18 72.627 6,916 +253 0.05% 502,292
2009-08-19 2009-08-17 72.627 6,663 +507 0.05% 483,917
2009-08-18 2009-08-14 78.153 6,156 +1,266 0.04% 481,113
2009-08-17 2009-08-13 78.943 4,890 -380 0.03% 386,031
2009-08-13 2009-08-11 79.732 5,270 -253 0.04% 420,189
2009-08-12 2009-08-10 77.364 5,523 -1,571 0.04% 427,282
2009-08-11 2009-08-07 74.206 7,094 +380 0.05% 526,420
2009-08-07 2009-08-05 78.943 6,714 +507 0.05% 530,023
2009-08-06 2009-08-04 78.943 6,207 -3,547 0.04% 489,999
2009-08-05 2009-08-03 80.522 9,754 +1,267 0.07% 785,409
2009-08-04 2009-07-31 81.311 8,487 -2,230 0.06% 690,088
2009-08-03 2009-07-30 82.101 10,717 +127 0.08% 879,873
2009-07-31 2009-07-29 79.732 10,590 +532 0.08% 844,366
2009-07-30 2009-07-28 82.101 10,058 +2,255 0.07% 825,768
2009-07-29 2009-07-27 77.364 7,803 -1,267 0.06% 603,672
2009-07-23 2009-07-21 72.627 9,070 -253 0.06% 658,731
2009-07-22 2009-07-20 72.627 9,323 -1,394 0.07% 677,106
2009-07-21 2009-07-17 70.259 10,717 +2,331 0.08% 752,968
2009-07-17 2009-07-15 65.523 8,386 -177 0.06% 549,473
2009-07-16 2009-07-14 65.523 8,563 -3,116 0.06% 561,070
2009-07-15 2009-07-13 64.733 11,679 -2,534 0.08% 756,019
2009-07-14 2009-07-10 64.733 14,213 +1,242 0.10% 920,053
2009-07-13 2009-07-09 65.523 12,971 +6,612 0.09% 849,894
2009-07-08 2009-07-06 64.733 6,359 +1,520 0.05% 411,638
2009-07-03 2009-06-30 64.733 4,839 -2,635 0.03% 313,244
2009-07-02 2009-06-29 66.312 7,474 +254 0.05% 495,616
2009-06-30 2009-06-26 67.101 7,220 -26 0.05% 484,473
2009-06-29 2009-06-25 67.891 7,246 -633 0.05% 491,938
2009-06-25 2009-06-23 66.312 7,879 +1,191 0.06% 522,473
2009-06-24 2009-06-22 69.470 6,688 +3,445 0.05% 464,614
2009-06-23 2009-06-19 71.049 3,243 -1,571 0.02% 230,411
2009-06-22 2009-06-18 64.733 4,814 -760 0.03% 311,626
2009-06-19 2009-06-17 65.523 5,574 +1,014 0.04% 365,223
2009-06-18 2009-06-16 65.523 4,560 -507 0.03% 298,783
2009-06-16 2009-06-12 69.470 5,067 +1,191 0.04% 352,003
2009-06-15 2009-06-11 71.049 3,876 -1,394 0.03% 275,384
2009-06-12 2009-06-10 70.259 5,270 -1,013 0.04% 370,266
2009-06-11 2009-06-09 71.049 6,283 -4,307 0.04% 446,399
2009-06-10 2009-06-08 76.575 10,590 +633 0.08% 810,925
2009-06-09 2009-06-05 76.575 9,957 -1,646 0.07% 762,454
2009-06-08 2009-06-04 76.575 11,603 +810 0.08% 888,495
2009-06-05 2009-06-03 77.364 10,793 +4,966 0.08% 834,990
2009-06-04 2009-06-02 72.627 5,827 -1,647 0.04% 423,200
2009-06-03 2009-06-01 67.891 7,474 +2,635 0.05% 507,417
2009-06-01 2009-05-27 67.101 4,839 +1,393 0.03% 324,704
2009-05-29 2009-05-26 70.259 3,446 -633 0.02% 242,113
2009-05-26 2009-05-22 67.891 4,079 -760 0.03% 276,927
2009-05-25 2009-05-21 71.838 4,839 -887 0.03% 347,624
2009-05-22 2009-05-20 71.838 5,726 +1,115 0.04% 411,345
2009-05-21 2009-05-19 69.470 4,611 +4,054 0.03% 320,325
2009-05-20 2009-05-18 62.365 557 -2,280 0.00% 34,737
2009-05-15 2009-05-13 64.733 2,837 -507 0.02% 183,648
2009-05-13 2009-05-11 64.901 3,344 +736 0.02% 217,029
2009-05-11 2009-05-07 63.490 2,608 -567 0.02% 165,583
2009-05-08 2009-05-06 61.374 3,175 +1,275 0.02% 194,862
2009-05-07 2009-05-05 59.963 1,900 -1,134 0.01% 113,930
2009-05-06 2009-05-04 58.552 3,034 +851 0.02% 177,647
2009-05-05 2009-04-30 57.141 2,183 -709 0.01% 124,739
2009-04-30 2009-04-28 54.319 2,892 +709 0.02% 157,092
2009-04-27 2009-04-23 59.258 2,183 +851 0.01% 129,359
2009-04-24 2009-04-22 56.436 1,332 -1,418 0.01% 75,172
2009-04-22 2009-04-20 60.668 2,750 -964 0.02% 166,838
2009-04-21 2009-04-17 57.141 3,714 -1,985 0.02% 212,223
2009-04-20 2009-04-16 57.141 5,699 +3,261 0.04% 325,648
2009-04-17 2009-04-15 57.847 2,438 -567 0.02% 141,030
2009-04-16 2009-04-14 55.730 3,005 -567 0.02% 167,470
2009-04-15 2009-04-09 55.730 3,572 -3,147 0.02% 199,069
2009-04-14 2009-04-08 54.319 6,719 +1,701 0.04% 364,972
2009-04-09 2009-04-07 56.436 5,018 -2,268 0.03% 283,195
2009-04-08 2009-04-06 53.614 7,286 -992 0.05% 390,632
2009-04-07 2009-04-03 54.319 8,278 +425 0.05% 449,656
2009-04-06 2009-04-02 55.025 7,853 +4,678 0.05% 432,110
2009-03-30 2009-03-26 46.560 3,175 +1,134 0.02% 147,826
2009-03-27 2009-03-25 43.738 2,041 -2,920 0.01% 89,269
2009-03-26 2009-03-24 42.327 4,961 +1,417 0.03% 209,983
2009-02-25 2009-02-23 41.621 3,544 -1,304 0.02% 147,506
2009-02-23 2009-02-19 41.621 4,848 -1,389 0.03% 201,781
2009-02-20 2009-02-18 41.621 6,237 -539 0.04% 259,593
2009-02-19 2009-02-17 42.327 6,776 +1,815 0.04% 286,807
2009-02-18 2009-02-16 39.505 4,961 +567 0.03% 195,985
2009-02-17 2009-02-13 37.389 4,394 +850 0.03% 164,286
2009-01-15 2009-01-13 38.094 3,544 -142 0.02% 135,006
2009-01-09 2009-01-07 45.149 3,686 -7,626 0.02% 166,418
2009-01-08 2009-01-06 36.683 11,312 -18,003 0.07% 414,961
2009-01-07 2009-01-05 36.683 29,315 +25,913 0.19% 1,075,370
2008-12-12 2008-12-10 38.800 3,402 -510 0.02% 131,996
2008-11-28 2008-11-26 40.210 3,912 -142 0.02% 157,303
2008-11-27 2008-11-25 37.389 4,054 -29 0.03% 151,574
2008-11-25 2008-11-21 36.683 4,083 -141 0.03% 149,778
2008-11-05 2008-11-03 42.327 4,224 -284 0.03% 178,789
2008-10-20 2008-10-16 33.861 4,508 -709 0.03% 152,648
2008-10-16 2008-10-14 38.800 5,217 +86 0.03% 202,418
2008-09-11 2008-09-09 47.970 5,131 +113 0.03% 246,136
2008-09-08 2008-09-04 56.436 5,018 +198 0.03% 283,195
2008-08-27 2008-08-25 67.017 4,820 +85 0.03% 323,024
2008-08-12 2008-08-08 70.545 4,735 +709 0.03% 334,029
2008-08-11 2008-08-07 74.072 4,026 +2,212 0.03% 298,214
2008-06-23 2008-06-19 98.763 1,814 -142 0.01% 179,155
2008-06-20 2008-06-18 102.290 1,956 -596 0.01% 200,079
2008-06-19 2008-06-17 98.763 2,552 -2,835 0.02% 252,042
2008-06-18 2008-06-16 94.530 5,387 -1,417 0.03% 509,233
2008-06-12 2008-06-10 91.708 6,804 +142 0.04% 623,982
2008-06-03 2008-05-30 98.763 6,662 -142 0.04% 657,957
2008-06-02 2008-05-29 95.941 6,804 -1,418 0.04% 652,781
2008-05-29 2008-05-27 90.297 8,222 +142 0.05% 742,424
2008-05-27 2008-05-23 94.530 8,080 +1,418 0.05% 763,802
2008-05-23 2008-05-21 93.119 6,662 +4,252 0.04% 620,359
2008-05-20 2008-05-16 101.161 2,410 +284 0.02% 243,798
2008-05-19 2008-05-15 102.519 2,126 -142 0.01% 217,955
2008-05-16 2008-05-14 93.693 2,268 +294 0.01% 212,495
2008-05-14 2008-05-09 90.977 1,974 +30 0.01% 179,589
2008-05-13 2008-05-08 90.977 1,944 +294 0.01% 176,860
2008-04-30 2008-04-28 97.766 1,650 +236 0.01% 161,315
2008-04-10 2008-04-08 100.482 1,414 +29 0.01% 142,082
2008-04-08 2008-04-03 103.198 1,385 +30 0.01% 142,929
2008-04-02 2008-03-31 105.235 1,355 +29 0.01% 142,593
2008-03-27 2008-03-25 103.877 1,326 +30 0.01% 137,741
2008-03-18 2008-03-14 102.519 1,296 +88 0.01% 132,865
2008-03-12 2008-03-10 102.519 1,208 +89 0.01% 123,843
2008-02-20 2008-02-18 101.161 1,119 +29 0.01% 113,199
2008-01-04 2008-01-02 105.914 1,090 -118 0.01% 115,446
2007-12-28 2007-12-24 112.024 1,208 +118 0.01% 135,325
2007-12-18 2007-12-14 112.024 1,090 -1,473 0.01% 122,106
2007-12-14 2007-12-12 101.840 2,563 +1,473 0.02% 261,016
2007-10-31 2007-10-29 115.419 1,090 +295 0.01% 125,806
2007-10-29 2007-10-25 115.419 795 +59 0.00% 91,758
2007-10-18 2007-10-16 118.813 736 +736 0.00% 87,447
2007-10-04 2007-10-02 115.419 0 -736
2007-09-12 2007-09-10 105.235 736 -649 0.00% 77,453
2007-09-11 2007-09-07 100.482 1,385 +501 0.01% 139,168
2007-09-10 2007-09-06 90.977 884 +354 0.01% 80,424
2007-09-04 2007-08-31 76.720 530 -148 0.00% 40,661
2007-08-30 2007-08-28 74.683 678 +148 0.00% 50,635
2007-08-29 2007-08-27 79.435 530 +530 0.00% 42,101
2007-06-26 2007-06-22 114.061 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top