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: CITIBANK N.A.

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.106 752,914 +0 0.69% 79,809
2025-10-13 2025-10-09 0.106 752,914 +0 0.69% 79,809
2025-10-10 2025-10-08 0.106 752,914 +0 0.69% 79,809
2025-10-09 2025-10-06 0.106 752,914 +0 0.69% 79,809
2025-10-08 2025-10-03 0.106 752,914 +0 0.69% 79,809
2025-10-06 2025-10-02 0.106 752,914 +0 0.69% 79,809
2025-10-03 2025-09-30 0.106 752,914 +0 0.69% 79,809
2025-10-02 2025-09-29 0.106 752,914 +0 0.69% 79,809
2025-09-30 2025-09-26 0.106 752,914 +0 0.69% 79,809
2025-09-29 2025-09-25 0.106 752,914 +0 0.69% 79,809
2025-09-26 2025-09-24 0.106 752,914 +0 0.69% 79,809
2025-09-25 2025-09-23 0.106 752,914 +0 0.69% 79,809
2025-09-24 2025-09-22 0.106 752,914 +0 0.69% 79,809
2025-09-23 2025-09-19 0.106 752,914 +0 0.69% 79,809
2025-09-22 2025-09-18 0.106 752,914 +0 0.69% 79,809
2025-09-19 2025-09-17 0.106 752,914 +0 0.69% 79,809
2025-09-18 2025-09-16 0.106 752,914 +0 0.69% 79,809
2025-09-17 2025-09-15 0.106 752,914 +0 0.69% 79,809
2025-09-16 2025-09-12 0.106 752,914 +0 0.69% 79,809
2025-09-15 2025-09-11 0.106 752,914 +0 0.69% 79,809
2025-09-12 2025-09-10 0.106 752,914 +0 0.69% 79,809
2025-09-11 2025-09-09 0.106 752,914 +0 0.69% 79,809
2025-09-10 2025-09-08 0.106 752,914 +0 0.69% 79,809
2025-09-09 2025-09-05 0.106 752,914 +0 0.69% 79,809
2025-09-08 2025-09-04 0.106 752,914 +0 0.69% 79,809
2025-09-05 2025-09-03 0.106 752,914 +0 0.69% 79,809
2025-09-04 2025-09-02 0.106 752,914 +0 0.69% 79,809
2025-09-03 2025-09-01 0.106 752,914 +0 0.69% 79,809
2025-09-02 2025-08-29 0.106 752,914 +0 0.69% 79,809
2025-09-01 2025-08-28 0.106 752,914 +0 0.69% 79,809
2025-08-29 2025-08-27 0.106 752,914 +0 0.69% 79,809
2025-08-28 2025-08-26 0.106 752,914 +0 0.69% 79,809
2025-08-27 2025-08-25 0.106 752,914 +0 0.69% 79,809
2025-08-26 2025-08-22 0.106 752,914 +0 0.69% 79,809
2025-08-25 2025-08-21 0.106 752,914 +0 0.69% 79,809
2025-08-22 2025-08-20 0.106 752,914 +0 0.69% 79,809
2025-08-21 2025-08-19 0.106 752,914 +0 0.69% 79,809
2025-08-20 2025-08-18 0.106 752,914 +0 0.69% 79,809
2025-08-19 2025-08-15 0.106 752,914 +0 0.69% 79,809
2025-08-18 2025-08-14 0.106 752,914 +0 0.69% 79,809
2025-08-15 2025-08-13 0.106 752,914 +0 0.69% 79,809
2025-08-14 2025-08-12 0.106 752,914 +0 0.69% 79,809
2025-08-13 2025-08-11 0.106 752,914 +0 0.69% 79,809
2025-08-12 2025-08-08 0.106 752,914 +0 0.69% 79,809
2025-08-11 2025-08-07 0.106 752,914 +0 0.69% 79,809
2025-08-08 2025-08-06 0.106 752,914 +0 0.69% 79,809
2025-08-07 2025-08-05 0.106 752,914 +0 0.69% 79,809
2025-08-06 2025-08-04 0.106 752,914 +0 0.69% 79,809
2025-08-05 2025-08-01 0.106 752,914 +0 0.69% 79,809
2025-08-04 2025-07-31 0.106 752,914 +0 0.69% 79,809
2025-08-01 2025-07-30 0.106 752,914 +0 0.69% 79,809
2025-07-31 2025-07-29 0.106 752,914 +0 0.69% 79,809
2025-07-30 2025-07-28 0.106 752,914 +0 0.69% 79,809
2025-07-29 2025-07-25 0.106 752,914 +0 0.69% 79,809
2025-07-28 2025-07-24 0.106 752,914 +0 0.69% 79,809
2025-07-25 2025-07-23 0.106 752,914 +0 0.69% 79,809
2025-07-24 2025-07-22 0.106 752,914 +0 0.69% 79,809
2025-07-23 2025-07-21 0.106 752,914 +0 0.69% 79,809
2025-07-22 2025-07-18 0.106 752,914 +0 0.69% 79,809
2025-07-21 2025-07-17 0.106 752,914 +0 0.69% 79,809
2025-07-18 2025-07-16 0.106 752,914 +0 0.69% 79,809
2025-07-17 2025-07-15 0.106 752,914 +0 0.69% 79,809
2025-07-16 2025-07-14 0.106 752,914 +0 0.69% 79,809
2025-07-15 2025-07-11 0.106 752,914 +0 0.69% 79,809
2025-07-14 2025-07-10 0.106 752,914 +0 0.69% 79,809
2025-07-11 2025-07-09 0.106 752,914 +0 0.69% 79,809
2025-07-10 2025-07-08 0.106 752,914 +0 0.69% 79,809
2025-07-09 2025-07-07 0.106 752,914 +0 0.69% 79,809
2025-07-08 2025-07-04 0.106 752,914 +0 0.69% 79,809
2025-07-07 2025-07-03 0.106 752,914 +0 0.69% 79,809
2025-07-04 2025-07-02 0.106 752,914 +0 0.69% 79,809
2025-07-03 2025-06-30 0.106 752,914 +0 0.69% 79,809
2025-07-02 2025-06-27 0.106 752,914 +0 0.69% 79,809
2025-06-30 2025-06-26 0.106 752,914 +0 0.69% 79,809
2025-06-27 2025-06-25 0.106 752,914 +0 0.69% 79,809
2025-06-26 2025-06-24 0.106 752,914 +0 0.69% 79,809
2025-06-25 2025-06-23 0.106 752,914 +0 0.69% 79,809
2025-06-24 2025-06-20 0.106 752,914 +0 0.69% 79,809
2025-06-23 2025-06-19 0.106 752,914 +0 0.69% 79,809
2025-06-20 2025-06-18 0.106 752,914 +0 0.69% 79,809
2025-06-19 2025-06-17 0.106 752,914 +0 0.69% 79,809
2025-06-18 2025-06-16 0.106 752,914 +0 0.69% 79,809
2025-06-17 2025-06-13 0.106 752,914 +0 0.69% 79,809
2025-06-16 2025-06-12 0.106 752,914 +0 0.69% 79,809
2025-06-13 2025-06-11 0.106 752,914 +0 0.69% 79,809
2025-06-12 2025-06-10 0.106 752,914 +0 0.69% 79,809
2025-06-11 2025-06-09 0.106 752,914 +0 0.69% 79,809
2025-06-10 2025-06-06 0.106 752,914 +0 0.69% 79,809
2025-06-09 2025-06-05 0.106 752,914 +0 0.69% 79,809
2025-06-06 2025-06-04 0.106 752,914 +0 0.69% 79,809
2025-06-05 2025-06-03 0.106 752,914 +0 0.69% 79,809
2025-06-04 2025-06-02 0.106 752,914 +0 0.69% 79,809
2025-06-03 2025-05-30 0.106 752,914 +1,603 0.69% 79,809
2025-03-07 2025-03-05 0.094 751,311 +5,000 0.69% 70,623
2025-03-04 2025-02-28 0.117 746,311 +10,000 0.68% 87,318
2025-03-03 2025-02-27 0.130 736,311 +5,000 0.67% 95,720
2025-02-28 2025-02-26 0.140 731,311 +65,000 0.67% 102,384
2025-02-26 2025-02-24 0.160 666,311 +10,000 0.61% 106,610
2025-02-13 2025-02-11 0.210 656,311 +5,000 0.60% 137,825
2025-02-12 2025-02-10 0.210 651,311 +14,426 0.60% 136,775
2025-02-04 2025-01-28 0.220 636,885 +5,000 0.58% 140,115
2025-01-27 2025-01-23 0.220 631,885 +5,000 0.58% 139,015
2025-01-24 2025-01-22 0.220 626,885 -5,500 0.57% 137,915
2025-01-03 2024-12-31 0.181 632,385 +10,000 0.58% 114,462
2024-10-08 2024-10-04 0.410 622,385 -55,000 0.57% 255,178
2024-09-10 2024-09-05 0.125 677,385 +5,000 0.62% 84,673
2024-08-19 2024-08-15 0.140 672,385 +5,000 0.62% 94,134
2024-08-07 2024-08-05 0.170 667,385 +12,200 0.61% 113,455
2024-06-24 2024-06-20 0.160 655,185 +40,000 0.60% 104,830
2024-05-24 2024-05-22 0.189 615,185 +49,916 0.56% 116,270
2024-03-12 2024-03-08 0.190 565,269 +120,000 0.52% 107,401
2024-03-08 2024-03-06 0.190 445,269 +10,000 0.41% 84,601
2024-03-06 2024-03-04 0.190 435,269 +10,000 0.40% 82,701
2024-03-01 2024-02-28 0.190 425,269 +5,000 0.39% 80,801
2024-02-26 2024-02-22 0.233 420,269 -5,000 0.38% 97,923
2024-02-15 2024-02-09 0.190 425,269 -600 0.39% 80,801
2024-01-26 2024-01-24 0.230 425,869 -8 0.39% 97,950
2023-12-06 2023-12-04 0.250 425,877 -80 0.39% 106,469
2023-11-08 2023-11-06 0.250 425,957 -105 0.39% 106,489
2023-09-04 2023-08-30 0.390 426,062 +8 0.39% 166,164
2023-05-08 2023-05-04 0.520 426,054 +5,000 0.39% 221,548
2023-03-22 2023-03-20 0.670 421,054 +5,500 0.39% 282,106
2023-03-20 2023-03-16 0.770 415,554 +6,885 0.38% 319,977
2023-02-14 2023-02-10 0.770 408,669 +1,350 0.37% 314,675
2023-01-10 2023-01-06 0.690 407,319 +15,000 0.37% 281,050
2023-01-09 2023-01-05 0.730 392,319 +5,000 0.36% 286,393
2022-12-16 2022-12-14 0.860 387,319 -8 0.35% 333,094
2022-12-13 2022-12-09 0.800 387,327 +1,379 0.35% 309,862
2022-12-06 2022-12-02 0.700 385,948 +8 0.35% 270,164
2022-11-18 2022-11-16 0.650 385,940 -10,000 0.35% 250,861
2022-11-16 2022-11-14 0.750 395,940 -5,000 0.36% 296,955
2022-11-15 2022-11-11 0.590 400,940 +83 0.37% 236,555
2022-11-11 2022-11-09 0.590 400,857 +1,000 0.37% 236,506
2022-11-07 2022-11-03 0.600 399,857 -2,806 0.37% 239,914
2022-11-02 2022-10-31 0.470 402,663 +5,000 0.37% 189,252
2022-11-01 2022-10-28 0.470 397,663 +5,000 0.36% 186,902
2022-10-28 2022-10-26 0.480 392,663 -10,000 0.36% 188,478
2022-10-25 2022-10-21 0.550 402,663 -16 0.37% 221,465
2022-09-07 2022-09-05 0.520 402,679 +10,000 0.37% 209,393
2022-08-30 2022-08-26 0.590 392,679 -48 0.36% 231,681
2022-08-26 2022-08-24 0.530 392,727 -5,000 0.36% 208,145
2022-08-25 2022-08-23 0.560 397,727 +10,000 0.36% 222,727
2022-08-03 2022-08-01 0.550 387,727 +1,514 0.36% 213,250
2022-08-01 2022-07-28 0.560 386,213 +11,989 0.35% 216,279
2022-07-28 2022-07-26 0.650 374,224 -5,000 0.34% 243,246
2022-07-22 2022-07-20 0.510 379,224 +32 0.35% 193,404
2022-07-14 2022-07-12 0.560 379,192 +4,968 0.35% 212,348
2022-07-04 2022-06-29 0.610 374,224 +1,407 0.34% 228,277
2022-06-30 2022-06-28 0.570 372,817 +9,421 0.34% 212,506
2022-06-29 2022-06-27 0.600 363,396 +10,000 0.33% 218,038
2022-06-22 2022-06-20 0.640 353,396 +50,000 0.32% 226,173
2022-06-06 2022-06-01 0.750 303,396 +1 0.28% 227,547
2022-05-23 2022-05-19 0.860 303,395 -14,316 0.28% 260,920
2022-05-10 2022-05-05 1.120 317,711 +67,788 0.29% 355,836
2022-05-05 2022-05-03 1.260 249,923 -201 0.23% 314,903
2022-05-04 2022-04-29 1.260 250,124 -6 0.23% 315,156
2022-04-25 2022-04-21 1.650 250,130 -1 0.23% 412,714
2022-04-21 2022-04-19 1.250 250,131 +100 0.23% 312,664
2022-04-19 2022-04-13 1.350 250,031 -100 0.23% 337,542
2022-04-08 2022-04-06 1.550 250,131 -59,800 0.23% 387,703
2022-04-01 2022-03-30 1.650 309,931 -400 0.28% 511,386
2022-03-30 2022-03-28 1.850 310,331 -647 0.28% 574,112
2022-03-25 2022-03-23 1.500 310,978 +123 0.28% 466,467
2022-03-23 2022-03-21 1.350 310,855 +800 0.28% 419,654
2022-03-22 2022-03-18 1.250 310,055 -300 0.28% 387,569
2022-03-21 2022-03-17 1.450 310,355 +100 0.28% 450,015
2022-03-18 2022-03-16 1.500 310,255 +6,200 0.28% 465,382
2022-03-16 2022-03-14 1.400 304,055 -16,700 0.28% 425,677
2022-03-14 2022-03-10 1.850 320,755 +20 0.29% 593,397
2022-03-11 2022-03-09 1.850 320,735 +860 0.29% 593,360
2022-03-10 2022-03-08 1.800 319,875 +14,960 0.29% 575,775
2022-03-09 2022-03-07 1.650 304,915 +1,260 0.28% 503,110
2022-03-08 2022-03-04 1.650 303,655 +100 0.28% 501,031
2022-03-04 2022-03-02 1.850 303,555 +100,300 0.28% 561,577
2022-03-03 2022-03-01 1.850 203,255 -5,720 0.19% 376,022
2022-03-02 2022-02-28 2.050 208,975 +5,820 0.19% 428,399
2022-03-01 2022-02-25 2.100 203,155 +200 0.19% 426,625
2022-02-22 2022-02-18 2.200 202,955 -40 0.19% 446,501
2022-02-09 2022-02-07 2.650 202,995 -900 0.19% 537,937
2022-02-08 2022-02-04 2.500 203,895 -20,000 0.19% 509,738
2022-01-27 2022-01-25 2.550 223,895 -5,900 0.21% 570,932
2022-01-26 2022-01-24 2.300 229,795 -126,034 0.21% 528,528
2022-01-25 2022-01-21 2.250 355,829 +1,280 0.33% 800,615
2022-01-24 2022-01-20 2.350 354,549 +200 0.32% 833,190
2022-01-20 2022-01-18 2.400 354,349 -1,820 0.32% 850,438
2022-01-19 2022-01-17 2.500 356,169 +658 0.33% 890,422
2022-01-18 2022-01-14 2.700 355,511 -7,400 0.33% 959,880
2022-01-17 2022-01-13 2.700 362,911 +15,521 0.33% 979,860
2022-01-14 2022-01-12 2.850 347,390 +57,200 0.32% 990,061
2022-01-13 2022-01-11 2.900 290,190 +9,435 0.27% 841,551
2022-01-12 2022-01-10 2.700 280,755 +600 0.26% 758,038
2022-01-11 2022-01-07 3.100 280,155 -195,518 0.26% 868,480
2022-01-04 2021-12-31 5.200 475,673 +372,743 0.44% 2,473,500
2021-12-14 2021-12-10 7.650 102,930 -200 0.09% 787,414
2021-12-13 2021-12-09 8.050 103,130 +400 0.09% 830,196
2021-12-09 2021-12-07 8.750 102,730 +2,000 0.09% 898,887
2021-11-09 2021-11-05 10.400 100,730 -100 0.09% 1,047,592
2021-09-20 2021-09-16 10.000 100,830 -400 0.09% 1,008,300
2021-09-17 2021-09-15 10.400 101,230 +400 0.09% 1,052,792
2021-09-16 2021-09-14 10.950 100,830 +1,400 0.09% 1,104,088
2021-08-30 2021-08-26 11.000 99,430 -300 0.09% 1,093,730
2021-08-27 2021-08-25 11.750 99,730 +300 0.09% 1,171,827
2021-08-16 2021-08-12 13.250 99,430 +810 0.09% 1,317,447
2021-08-06 2021-08-04 11.950 98,620 +900 0.09% 1,178,509
2021-07-30 2021-07-28 12.500 97,720 +2,000 0.09% 1,221,500
2021-07-27 2021-07-23 15.000 95,720 +2,000 0.09% 1,435,800
2021-07-23 2021-07-21 15.000 93,720 +1,600 0.09% 1,405,800
2021-07-14 2021-07-12 15.000 92,120 +400 0.08% 1,381,800
2021-06-15 2021-06-10 11.000 91,720 +600 0.08% 1,008,920
2021-06-10 2021-06-08 12.250 91,120 +600 0.08% 1,116,220
2021-06-02 2021-05-31 12.250 90,520 +600 0.08% 1,108,870
2021-05-31 2021-05-27 13.500 89,920 +1,000 0.08% 1,213,920
2021-05-25 2021-05-21 13.000 88,920 -100 0.08% 1,155,960
2021-05-20 2021-05-17 13.000 89,020 +1,000 0.08% 1,157,260
2021-05-18 2021-05-14 13.750 88,020 +400 0.08% 1,210,275
2021-05-17 2021-05-13 13.500 87,620 +600 0.08% 1,182,870
2021-05-14 2021-05-12 14.750 87,020 +2,800 0.08% 1,283,545
2021-05-12 2021-05-10 14.750 84,220 +2,300 0.08% 1,242,245
2021-04-14 2021-04-12 16.500 81,920 +400 0.08% 1,351,680
2021-04-08 2021-04-01 14.000 81,520 +200 0.07% 1,141,280
2021-03-31 2021-03-29 14.500 81,320 -200 0.09% 1,179,140
2021-03-23 2021-03-19 15.750 81,520 +100 0.09% 1,283,940
2021-02-26 2021-02-24 15.000 81,420 -1,900 0.09% 1,221,300
2021-02-25 2021-02-23 15.000 83,320 +700 0.09% 1,249,800
2021-02-24 2021-02-22 15.000 82,620 +1,100 0.09% 1,239,300
2021-02-18 2021-02-16 15.000 81,520 +100 0.09% 1,222,800
2021-02-16 2021-02-09 14.250 81,420 -200 0.09% 1,160,235
2021-02-08 2021-02-04 14.750 81,620 +100 0.09% 1,203,895
2021-02-05 2021-02-03 14.750 81,520 +200 0.09% 1,202,420
2021-01-28 2021-01-26 14.000 81,320 +100 0.09% 1,138,480
2021-01-27 2021-01-25 15.000 81,220 -100 0.09% 1,218,300
2021-01-25 2021-01-21 14.750 81,320 -600 0.09% 1,199,470
2021-01-19 2021-01-15 14.750 81,920 -100 0.09% 1,208,320
2021-01-15 2021-01-13 15.000 82,020 +800 0.09% 1,230,300
2021-01-14 2021-01-12 14.750 81,220 +100 0.09% 1,197,995
2021-01-12 2021-01-08 14.500 81,120 +100 0.09% 1,176,240
2020-11-24 2020-11-20 17.500 81,020 -100 0.09% 1,417,850
2020-11-23 2020-11-19 17.000 81,120 +100 0.09% 1,379,040
2020-10-16 2020-10-14 17.250 81,020 -900 0.09% 1,397,595
2020-10-09 2020-10-07 14.750 81,920 +800 0.09% 1,208,320
2020-09-29 2020-09-25 20.750 81,120 -100 0.09% 1,683,240
2020-09-28 2020-09-24 22.500 81,220 -600 0.09% 1,827,450
2020-09-25 2020-09-23 20.000 81,820 +800 0.09% 1,636,400
2020-09-22 2020-09-18 14.500 81,020 -37,350 0.09% 1,174,790
2020-09-21 2020-09-17 14.500 118,370 -700 0.13% 1,716,365
2020-09-18 2020-09-16 15.000 119,070 -14,800 0.13% 1,786,050
2020-09-16 2020-09-14 14.500 133,870 -7,500 0.15% 1,941,115
2020-09-15 2020-09-11 15.000 141,370 -3,400 0.16% 2,120,550
2020-09-07 2020-09-03 16.000 144,770 -6,100 0.16% 2,316,320
2020-09-02 2020-08-31 16.000 150,870 -1,400 0.17% 2,413,920
2020-08-31 2020-08-27 17.000 152,270 +400 0.17% 2,588,590
2020-08-27 2020-08-25 18.750 151,870 +100 0.17% 2,847,562
2020-08-25 2020-08-21 18.750 151,770 -1,800 0.17% 2,845,687
2020-08-20 2020-08-18 20.000 153,570 -5,200 0.17% 3,071,400
2020-08-19 2020-08-17 21.000 158,770 -2,100 0.17% 3,334,170
2020-08-11 2020-08-07 22.500 160,870 -100 0.18% 3,619,575
2020-07-29 2020-07-27 23.250 160,970 -2,700 0.18% 3,742,552
2020-07-28 2020-07-24 24.250 163,670 -15,000 0.18% 3,968,997
2020-07-27 2020-07-23 23.500 178,670 +200 0.20% 4,198,745
2020-07-23 2020-07-21 25.000 178,470 -100 0.20% 4,461,750
2020-07-17 2020-07-15 26.000 178,570 -200 0.20% 4,642,820
2020-07-10 2020-07-08 23.000 178,770 -4,000 0.20% 4,111,710
2020-07-09 2020-07-07 22.750 182,770 -300 0.20% 4,158,017
2020-06-29 2020-06-24 24.250 183,070 -600 0.20% 4,439,447
2020-06-10 2020-06-08 23.500 183,670 +1,200 0.20% 4,316,245
2020-06-02 2020-05-29 32.000 182,470 +600 0.20% 5,839,040
2020-05-29 2020-05-27 32.500 181,870 +20 0.20% 5,910,775
2020-04-16 2020-04-14 35.500 181,850 -100 0.20% 6,455,675
2020-03-31 2020-03-27 35.500 181,950 +100 0.20% 6,459,225
2020-03-26 2020-03-24 35.000 181,850 -100 0.20% 6,364,750
2020-03-25 2020-03-23 33.000 181,950 -500 0.20% 6,004,350
2020-03-24 2020-03-20 32.500 182,450 +500 0.20% 5,929,625
2020-03-19 2020-03-17 39.000 181,950 -700 0.20% 7,096,050
2020-03-18 2020-03-16 37.500 182,650 +100 0.20% 6,849,375
2020-02-14 2020-02-12 36.500 182,550 +100 0.20% 6,663,075
2020-01-31 2020-01-29 36.000 182,450 -100 0.20% 6,568,200
2020-01-03 2019-12-31 42.500 182,550 -59,000 0.20% 7,758,375
2020-01-02 2019-12-27 42.500 241,550 -3,000 0.27% 10,265,875
2019-12-27 2019-12-20 42.500 244,550 +100 0.27% 10,393,375
2019-12-16 2019-12-12 42.500 244,450 -8,700 0.27% 10,389,125
2019-12-13 2019-12-11 42.500 253,150 -100 0.28% 10,758,875
2019-12-12 2019-12-10 42.500 253,250 -400 0.28% 10,763,125
2019-12-11 2019-12-09 42.500 253,650 -1,300 0.28% 10,780,125
2019-12-10 2019-12-06 42.500 254,950 -200 0.28% 10,835,375
2019-12-06 2019-12-04 42.500 255,150 -100 0.28% 10,843,875
2019-12-05 2019-12-03 42.500 255,250 -1,380 0.28% 10,848,125
2019-12-04 2019-12-02 42.500 256,630 -500 0.28% 10,906,775
2019-12-02 2019-11-28 42.500 257,130 -5,600 0.28% 10,928,025
2019-11-29 2019-11-27 42.500 262,730 -3,300 0.29% 11,166,025
2019-11-28 2019-11-26 45.000 266,030 -9,700 0.29% 11,971,350
2019-11-12 2019-11-08 44.000 275,730 +9,700 0.30% 12,132,120
2019-11-05 2019-11-01 42.500 266,030 +160 0.29% 11,306,275
2019-09-24 2019-09-20 47.000 265,870 -600 0.29% 12,495,890
2019-09-13 2019-09-11 48.000 266,470 -100 0.29% 12,790,560
2019-08-22 2019-08-20 42.000 266,570 -600 0.29% 11,195,940
2019-08-05 2019-08-01 42.500 267,170 -1,000 0.29% 11,354,725
2019-08-01 2019-07-30 41.500 268,170 -800 0.29% 11,129,055
2019-07-30 2019-07-26 40.500 268,970 +3,100 0.30% 10,893,285
2019-07-25 2019-07-23 37.500 265,870 -1,000 0.29% 9,970,125
2019-07-05 2019-07-03 35.500 266,870 -80 0.29% 9,473,885
2019-07-02 2019-06-27 39.000 266,950 -400 0.29% 10,411,050
2019-06-27 2019-06-25 32.000 267,350 -3,200 0.29% 8,555,200
2019-06-26 2019-06-24 31.000 270,550 -600 0.30% 8,387,050
2019-06-25 2019-06-21 26.500 271,150 +400 0.30% 7,185,475
2019-06-21 2019-06-19 22.750 270,750 -1,300 0.32% 6,159,562
2019-05-23 2019-05-21 21.500 272,050 -26,870 0.33% 5,849,075
2019-05-21 2019-05-17 22.250 298,920 -500 0.36% 6,650,970
2019-05-17 2019-05-15 23.500 299,420 -500 0.36% 7,036,370
2019-05-16 2019-05-14 23.750 299,920 +7,300 0.36% 7,123,100
2019-05-14 2019-05-09 23.250 292,620 -2,000 0.35% 6,803,415
2019-05-10 2019-05-08 23.500 294,620 +350 0.36% 6,923,570
2019-05-08 2019-05-06 24.000 294,270 +200 0.36% 7,062,480
2019-05-07 2019-05-03 25.000 294,070 -500 0.36% 7,351,750
2019-05-06 2019-05-02 25.500 294,570 -600 0.36% 7,511,535
2019-04-26 2019-04-24 26.000 295,170 +9,200 0.36% 7,674,420
2019-04-25 2019-04-23 25.500 285,970 -100 0.35% 7,292,235
2019-04-24 2019-04-18 26.000 286,070 -400 0.35% 7,437,820
2019-04-23 2019-04-17 25.500 286,470 +1,300 0.35% 7,304,985
2019-04-15 2019-04-11 24.750 285,170 +1,300 0.35% 7,057,957
2019-04-09 2019-04-04 26.000 283,870 +400 0.35% 7,380,620
2019-04-03 2019-04-01 29.000 283,470 -400 0.35% 8,220,630
2019-03-28 2019-03-26 25.500 283,870 -31,390 0.35% 7,238,685
2019-03-27 2019-03-25 25.500 315,260 +4,300 0.39% 8,039,130
2019-03-22 2019-03-20 26.000 310,960 +6,000 0.38% 8,084,960
2019-03-21 2019-03-19 26.000 304,960 +2,700 0.38% 7,928,960
2019-03-19 2019-03-15 25.500 302,260 +2,100 0.37% 7,707,630
2019-03-18 2019-03-14 25.000 300,160 +10,000 0.37% 7,504,000
2019-03-15 2019-03-13 26.000 290,160 +16,000 0.36% 7,544,160
2019-03-14 2019-03-12 26.500 274,160 +2,100 0.34% 7,265,240
2019-03-08 2019-03-06 28.500 272,060 +600 0.34% 7,753,710
2019-03-06 2019-03-04 30.000 271,460 +400 0.33% 8,143,800
2019-03-04 2019-02-28 30.000 271,060 +800 0.33% 8,131,800
2019-02-28 2019-02-26 33.500 270,260 -3,900 0.33% 9,053,710
2019-02-27 2019-02-25 33.500 274,160 -600 0.34% 9,184,360
2019-02-20 2019-02-18 24.500 274,760 -100 0.34% 6,731,620
2019-02-15 2019-02-13 23.500 274,860 +100 0.34% 6,459,210
2019-02-13 2019-02-11 23.250 274,760 -100 0.34% 6,388,170
2019-02-11 2019-02-04 22.750 274,860 -100 0.34% 6,253,065
2019-02-01 2019-01-30 22.750 274,960 -200 0.34% 6,255,340
2019-01-25 2019-01-23 22.500 275,160 -3,300 0.34% 6,191,100
2019-01-24 2019-01-22 23.250 278,460 +4,800 0.34% 6,474,195
2019-01-23 2019-01-21 21.000 273,660 +660 0.34% 5,746,860
2019-01-18 2019-01-16 20.750 273,000 -2,170 0.34% 5,664,750
2019-01-16 2019-01-14 20.500 275,170 -2,940 0.34% 5,640,985
2019-01-11 2019-01-09 21.500 278,110 -32,200 0.34% 5,979,365
2019-01-10 2019-01-08 23.000 310,310 -100 0.38% 7,137,130
2019-01-08 2019-01-04 23.250 310,410 +28,540 0.38% 7,217,032
2019-01-04 2019-01-02 21.500 281,870 +600 0.35% 6,060,205
2019-01-03 2018-12-31 23.500 281,270 -33,900 0.35% 6,609,845
2019-01-02 2018-12-27 24.500 315,170 -100 0.39% 7,721,665
2018-12-28 2018-12-24 34.000 315,270 +21,300 0.39% 10,719,180
2018-12-27 2018-12-20 34.000 293,970 -100 0.36% 9,994,980
2018-12-20 2018-12-18 36.000 294,070 +100 0.36% 10,586,520
2018-12-19 2018-12-17 35.000 293,970 -800 0.36% 10,288,950
2018-12-14 2018-12-12 28.000 294,770 +1,000 0.36% 8,253,560
2018-12-13 2018-12-11 29.000 293,770 -2,800 0.36% 8,519,330
2018-12-12 2018-12-10 32.000 296,570 -400 0.37% 9,490,240
2018-12-11 2018-12-07 31.000 296,970 -3,900 0.37% 9,206,070
2018-12-07 2018-12-05 25.500 300,870 +100 0.37% 7,672,185
2018-12-06 2018-12-04 24.250 300,770 -1,000 0.37% 7,293,672
2018-12-05 2018-12-03 22.000 301,770 -900 0.37% 6,638,940
2018-12-04 2018-11-30 24.000 302,670 -5,800 0.37% 7,264,080
2018-12-03 2018-11-29 27.500 308,470 +1,500 0.38% 8,482,925
2018-11-30 2018-11-28 16.000 306,970 +9,760 0.38% 4,911,520
2018-11-29 2018-11-27 14.250 297,210 -700 0.37% 4,235,242
2018-11-19 2018-11-15 16.500 297,910 -210 0.36% 4,915,515
2018-11-08 2018-11-06 16.250 298,120 +10,300 0.36% 4,844,450
2018-11-07 2018-11-05 16.000 287,820 -700 0.35% 4,605,120
2018-10-29 2018-10-25 16.500 288,520 -700 0.35% 4,760,580
2018-10-26 2018-10-24 16.250 289,220 +2,100 0.35% 4,699,825
2018-10-23 2018-10-19 15.250 287,120 -2,900 0.35% 4,378,580
2018-10-15 2018-10-11 16.500 290,020 -6,700 0.35% 4,785,330
2018-10-08 2018-10-04 23.000 296,720 +500 0.36% 6,824,560
2018-10-05 2018-10-03 22.500 296,220 +3,000 0.36% 6,664,950
2018-10-04 2018-10-02 22.500 293,220 +3,000 0.36% 6,597,450
2018-10-03 2018-09-28 24.500 290,220 +900 0.36% 7,110,390
2018-09-28 2018-09-26 24.750 289,320 +600 0.35% 7,160,670
2018-09-26 2018-09-21 27.000 288,720 +600 0.35% 7,795,440
2018-09-12 2018-09-10 29.500 288,120 -600 0.35% 8,499,540
2018-09-04 2018-08-31 31.500 288,720 +200 0.35% 9,094,680
2018-08-31 2018-08-29 28.000 288,520 +100 0.35% 8,078,560
2018-08-29 2018-08-27 28.500 288,420 +200 0.35% 8,219,970
2018-08-28 2018-08-24 28.500 288,220 -600 0.35% 8,214,270
2018-08-24 2018-08-22 30.000 288,820 +1,600 0.35% 8,664,600
2018-08-23 2018-08-21 31.000 287,220 +200 0.35% 8,903,820
2018-08-16 2018-08-14 34.500 287,020 -1,500 0.35% 9,902,190
2018-08-15 2018-08-13 35.000 288,520 -1,370 0.35% 10,098,200
2018-08-09 2018-08-07 34.000 289,890 -800 0.35% 9,856,260
2018-08-08 2018-08-06 32.500 290,690 -800 0.36% 9,447,425
2018-08-06 2018-08-02 31.500 291,490 -500 0.36% 9,181,935
2018-07-27 2018-07-25 35.000 291,990 -2,450 0.36% 10,219,650
2018-07-16 2018-07-12 38.500 294,440 -1,100 0.36% 11,335,940
2018-07-12 2018-07-10 39.500 295,540 +2,700 0.36% 11,673,830
2018-07-10 2018-07-06 40.500 292,840 +2,300 0.36% 11,860,020
2018-07-06 2018-07-04 42.000 290,540 -2,400 0.36% 12,202,680
2018-07-05 2018-07-03 43.500 292,940 -400 0.36% 12,742,890
2018-07-04 2018-06-29 44.000 293,340 +100 0.36% 12,906,960
2018-06-28 2018-06-26 43.500 293,240 +49,760 0.36% 12,755,940
2018-06-26 2018-06-22 43.500 243,480 -7,800 0.30% 10,591,380
2018-06-22 2018-06-20 41.500 251,280 +2,200 0.31% 10,428,120
2018-06-21 2018-06-19 42.000 249,080 +24,740 0.30% 10,461,360
2018-06-20 2018-06-15 43.000 224,340 +34,800 0.27% 9,646,620
2018-06-15 2018-06-13 45.000 189,540 +2,140 0.23% 8,529,300
2018-06-14 2018-06-12 45.000 187,400 -67,700 0.23% 8,433,000
2018-06-13 2018-06-11 45.000 255,100 +2,000 0.31% 11,479,500
2018-06-12 2018-06-08 43.500 253,100 +11,900 0.31% 11,009,850
2018-06-11 2018-06-07 45.500 241,200 +6,800 0.30% 10,974,600
2018-06-08 2018-06-06 42.000 234,400 -800 0.29% 9,844,800
2018-06-06 2018-06-04 41.000 235,200 +2,200 0.29% 9,643,200
2018-06-05 2018-06-01 40.500 233,000 +3,800 0.29% 9,436,500
2018-06-04 2018-05-31 40.000 229,200 -40,000 0.28% 9,168,000
2018-05-29 2018-05-25 40.500 269,200 +400 0.33% 10,902,600
2018-05-28 2018-05-24 40.500 268,800 -1,030 0.33% 10,886,400
2018-05-24 2018-05-21 40.500 269,830 +200 0.33% 10,928,115
2018-05-21 2018-05-17 39.500 269,630 +600 0.33% 10,650,385
2018-05-18 2018-05-16 40.500 269,030 -600 0.33% 10,895,715
2018-05-17 2018-05-15 41.500 269,630 -29,400 0.33% 11,189,645
2018-05-16 2018-05-14 41.500 299,030 -1,400 0.37% 12,409,745
2018-05-15 2018-05-11 41.500 300,430 -982 0.37% 12,467,845
2018-05-14 2018-05-10 40.000 301,412 +1,000 0.37% 12,056,480
2018-05-11 2018-05-09 41.500 300,412 +600 0.37% 12,467,098
2018-05-10 2018-05-08 41.500 299,812 +4,500 0.37% 12,442,198
2018-05-07 2018-05-03 39.000 295,312 +900 0.36% 11,517,168
2018-05-02 2018-04-27 39.000 294,412 -400 0.36% 11,482,068
2018-04-27 2018-04-25 39.000 294,812 -600 0.36% 11,497,668
2018-04-26 2018-04-24 39.500 295,412 -200 0.36% 11,668,774
2018-04-23 2018-04-19 39.000 295,612 +2,200 0.36% 11,528,868
2018-04-19 2018-04-17 38.500 293,412 +400 0.36% 11,296,362
2018-04-17 2018-04-13 39.500 293,012 +500 0.36% 11,573,974
2018-04-16 2018-04-12 40.500 292,512 +600 0.36% 11,846,736
2018-04-13 2018-04-11 37.000 291,912 -400 0.36% 10,800,744
2018-04-10 2018-04-06 37.500 292,312 -4,900 0.36% 10,961,700
2018-04-06 2018-04-03 38.500 297,212 +6,200 0.36% 11,442,662
2018-04-04 2018-03-29 40.500 291,012 -7,700 0.36% 11,785,986
2018-04-03 2018-03-28 35.000 298,712 +600 0.37% 10,454,920
2018-03-27 2018-03-23 34.500 298,112 -400 0.36% 10,284,864
2018-03-23 2018-03-21 35.000 298,512 -4,200 0.37% 10,447,920
2018-03-21 2018-03-19 35.500 302,712 -200 0.37% 10,746,276
2018-03-20 2018-03-16 36.500 302,912 -2,300 0.37% 11,056,288
2018-03-16 2018-03-14 36.500 305,212 -600 0.75% 11,140,238
2018-03-14 2018-03-12 35.000 305,812 -5,660 0.75% 10,703,420
2018-03-13 2018-03-09 36.000 311,472 +600 0.76% 11,212,992
2018-03-12 2018-03-08 36.500 310,872 +28,600 0.76% 11,346,828
2018-03-08 2018-03-06 36.000 282,272 +2,500 0.69% 10,161,792
2018-03-07 2018-03-05 35.500 279,772 -2,200 0.68% 9,931,906
2018-03-06 2018-03-02 36.500 281,972 -1,300 0.69% 10,291,978
2018-03-05 2018-03-01 38.000 283,272 +500 0.69% 10,764,336
2018-03-01 2018-02-27 36.000 282,772 +400 0.69% 10,179,792
2018-02-28 2018-02-26 37.000 282,372 -940 0.69% 10,447,764
2018-02-27 2018-02-23 38.000 283,312 +2,500 0.69% 10,765,856
2018-02-26 2018-02-22 38.000 280,812 +400 0.69% 10,670,856
2018-02-23 2018-02-21 36.500 280,412 -700 0.69% 10,235,038
2018-02-22 2018-02-20 31.000 281,112 +200 0.69% 8,714,472
2018-02-21 2018-02-15 29.000 280,912 +600 0.69% 8,146,448
2018-02-20 2018-02-13 28.000 280,312 +900 0.69% 7,848,736
2018-02-14 2018-02-12 29.000 279,412 +700 0.68% 8,102,948
2018-02-12 2018-02-08 30.000 278,712 +2,100 0.68% 8,361,360
2018-02-09 2018-02-07 30.000 276,612 -2,000 0.68% 8,298,360
2018-02-08 2018-02-06 31.000 278,612 +3,000 0.68% 8,636,972
2018-02-07 2018-02-05 33.500 275,612 +2,500 0.67% 9,233,002
2018-02-06 2018-02-02 36.000 273,112 -400 0.67% 9,832,032
2018-01-30 2018-01-26 38.500 273,512 +9,000 0.67% 10,530,212
2018-01-29 2018-01-25 38.500 264,512 -900 0.65% 10,183,712
2018-01-26 2018-01-24 37.000 265,412 +6,100 0.65% 9,820,244
2018-01-25 2018-01-23 37.000 259,312 +4,300 0.63% 9,594,544
2018-01-24 2018-01-22 37.000 255,012 +5,500 0.62% 9,435,444
2018-01-23 2018-01-19 35.000 249,512 -300 0.61% 8,732,920
2018-01-22 2018-01-18 34.000 249,812 +1,841 0.61% 8,493,608
2018-01-19 2018-01-17 34.500 247,971 -400 0.61% 8,554,999
2018-01-15 2018-01-11 34.000 248,371 +1,600 0.61% 8,444,614
2018-01-12 2018-01-10 32.000 246,771 -400 0.60% 7,896,672
2018-01-11 2018-01-09 32.500 247,171 +1,000 0.60% 8,033,058
2018-01-10 2018-01-08 34.000 246,171 -300 0.60% 8,369,814
2018-01-09 2018-01-05 35.500 246,471 +2,240 0.60% 8,749,720
2018-01-08 2018-01-04 37.500 244,231 +2,280 0.60% 9,158,662
2018-01-03 2017-12-29 40.500 241,951 -1,050 0.59% 9,799,016
2018-01-02 2017-12-28 37.500 243,001 +660 0.59% 9,112,537
2017-12-29 2017-12-27 38.000 242,341 -20,080 0.59% 9,208,958
2017-12-28 2017-12-22 37.000 262,421 +200 0.64% 9,709,577
2017-12-21 2017-12-19 34.000 262,221 -30 0.64% 8,915,514
2017-12-20 2017-12-18 33.000 262,251 +400 0.77% 8,654,283
2017-12-18 2017-12-14 34.000 261,851 -670 0.77% 8,902,934
2017-12-15 2017-12-13 35.000 262,521 +300 0.77% 9,188,235
2017-12-14 2017-12-12 33.000 262,221 -1,500 0.77% 8,653,293
2017-12-13 2017-12-11 33.000 263,721 +300 0.77% 8,702,793
2017-12-11 2017-12-07 36.000 263,421 +1,570 0.77% 9,483,156
2017-12-08 2017-12-06 38.000 261,851 +260 0.77% 9,950,338
2017-12-07 2017-12-05 39.000 261,591 -180 0.77% 10,202,049
2017-12-06 2017-12-04 33.000 261,771 -440 0.77% 8,638,443
2017-11-28 2017-11-24 33.000 262,211 -1,200 0.77% 8,652,963
2017-11-27 2017-11-23 35.000 263,411 +3,600 0.77% 9,219,385
2017-11-24 2017-11-22 35.000 259,811 -2,310 0.76% 9,093,385
2017-11-23 2017-11-21 37.000 262,121 +2,760 0.77% 9,698,477
2017-11-22 2017-11-20 42.000 259,361 -3,460 0.76% 10,893,162
2017-11-21 2017-11-17 43.000 262,821 -4,150 0.77% 11,301,303
2017-11-20 2017-11-16 51.000 266,971 +670 0.78% 13,615,521
2017-11-17 2017-11-15 51.000 266,301 +2,990 0.78% 13,581,351
2017-11-16 2017-11-14 49.000 263,311 -2,450 0.77% 12,902,239
2017-11-15 2017-11-13 47.000 265,761 +4,340 0.78% 12,490,767
2017-11-14 2017-11-10 49.000 261,421 -2,100 0.77% 12,809,629
2017-11-13 2017-11-09 51.000 263,521 -1,430 0.77% 13,439,571
2017-11-10 2017-11-08 53.000 264,951 -5,300 0.78% 14,042,403
2017-11-09 2017-11-07 51.000 270,251 +2,270 0.79% 13,782,801
2017-11-08 2017-11-06 46.000 267,981 -8,430 0.79% 12,327,126
2017-11-07 2017-11-03 46.000 276,411 -2,000 0.81% 12,714,906
2017-11-06 2017-11-02 44.000 278,411 +2,500 0.82% 12,250,084
2017-11-03 2017-11-01 44.000 275,911 +6,260 0.81% 12,140,084
2017-11-02 2017-10-31 43.000 269,651 +4,100 0.79% 11,594,993
2017-11-01 2017-10-30 42.000 265,551 -240 0.78% 11,153,142
2017-10-31 2017-10-27 41.000 265,791 -4,660 0.78% 10,897,431
2017-10-30 2017-10-26 38.000 270,451 +750 0.79% 10,277,138
2017-10-27 2017-10-25 37.000 269,701 +4,300 0.79% 9,978,937
2017-10-26 2017-10-24 36.000 265,401 -200 0.78% 9,554,436
2017-10-24 2017-10-20 34.000 265,601 +1,260 0.78% 9,030,434
2017-10-23 2017-10-19 34.000 264,341 +3,540 0.78% 8,987,594
2017-10-20 2017-10-18 34.000 260,801 -540 0.77% 8,867,234
2017-10-19 2017-10-17 32.000 261,341 +230 0.77% 8,362,912
2017-10-18 2017-10-16 31.000 261,111 +1,480 0.77% 8,094,441
2017-10-17 2017-10-13 34.000 259,631 +1,810 0.76% 8,827,454
2017-10-16 2017-10-12 39.000 257,821 +590 0.76% 10,055,019
2017-10-13 2017-10-11 37.000 257,231 +2,110 0.76% 9,517,547
2017-10-12 2017-10-10 35.000 255,121 +2,060 0.75% 8,929,235
2017-10-11 2017-10-09 36.000 253,061 +3,190 0.74% 9,110,196
2017-10-09 2017-10-04 36.000 249,871 +7,600 0.73% 8,995,356
2017-10-06 2017-10-03 36.000 242,271 -1,940 0.71% 8,721,756
2017-10-04 2017-09-29 33.000 244,211 +8,360 0.72% 8,058,963
2017-10-03 2017-09-28 37.000 235,851 +2,990 0.69% 8,726,487
2017-09-29 2017-09-27 32.000 232,861 +2,200 0.68% 7,451,552
2017-09-26 2017-09-22 32.000 230,661 +550 0.68% 7,381,152
2017-09-25 2017-09-21 31.000 230,111 +90 0.68% 7,133,441
2017-09-20 2017-09-18 32.000 230,021 -3,410 0.68% 7,360,672
2017-09-18 2017-09-14 30.000 233,431 +140 0.69% 7,002,930
2017-09-13 2017-09-11 30.000 233,291 +3,000 0.69% 6,998,730
2017-09-07 2017-09-05 30.000 230,291 -1,300 0.68% 6,908,730
2017-09-06 2017-09-04 29.000 231,591 +4,870 0.68% 6,716,139
2017-09-05 2017-09-01 30.000 226,721 +1,870 0.67% 6,801,630
2017-09-01 2017-08-30 33.000 224,851 -1,300 0.66% 7,420,083
2017-08-31 2017-08-29 34.000 226,151 +1,540 0.66% 7,689,134
2017-08-30 2017-08-28 35.000 224,611 +3,000 0.66% 7,861,385
2017-08-28 2017-08-24 36.000 221,611 +30 0.65% 7,977,996
2017-08-25 2017-08-22 37.000 221,581 -170 0.65% 8,198,497
2017-08-24 2017-08-21 37.000 221,751 -480 0.65% 8,204,787
2017-08-21 2017-08-17 35.000 222,231 -900 0.65% 7,778,085
2017-08-18 2017-08-16 34.000 223,131 +250 0.66% 7,586,454
2017-08-17 2017-08-15 33.000 222,881 -260 0.65% 7,355,073
2017-08-16 2017-08-14 32.000 223,141 -3,210 0.66% 7,140,512
2017-08-15 2017-08-11 33.000 226,351 +650 0.66% 7,469,583
2017-08-11 2017-08-09 39.000 225,701 +2,000 0.66% 8,802,339
2017-08-10 2017-08-08 38.000 223,701 +2,240 0.66% 8,500,638
2017-08-09 2017-08-07 39.000 221,461 +1,950 0.65% 8,636,979
2017-08-07 2017-08-03 36.000 219,511 -5,000 0.64% 7,902,396
2017-08-03 2017-08-01 35.000 224,511 +10 0.66% 7,857,885
2017-08-02 2017-07-31 36.000 224,501 +600 0.66% 8,082,036
2017-07-31 2017-07-27 35.000 223,901 -400 0.66% 7,836,535
2017-07-28 2017-07-26 35.000 224,301 -2,660 0.66% 7,850,535
2017-07-19 2017-07-17 36.000 226,961 +700 0.67% 8,170,596
2017-07-18 2017-07-14 36.000 226,261 +210 0.66% 8,145,396
2017-07-17 2017-07-13 35.000 226,051 +2,590 0.66% 7,911,785
2017-07-11 2017-07-07 36.000 223,461 +3,560 0.66% 8,044,596
2017-07-10 2017-07-06 36.000 219,901 -400 0.65% 7,916,436
2017-07-07 2017-07-05 35.000 220,301 +150 0.65% 7,710,535
2017-07-06 2017-07-04 39.000 220,151 -1,850 0.65% 8,585,889
2017-07-05 2017-07-03 42.000 222,001 -750 0.65% 9,324,042
2017-07-04 2017-06-30 41.000 222,751 +6,160 0.65% 9,132,791
2017-07-03 2017-06-29 46.000 216,591 -1,000 0.64% 9,963,186
2017-06-30 2017-06-28 44.000 217,591 -7,570 0.64% 9,574,004
2017-06-29 2017-06-27 46.000 225,161 +870 0.66% 10,357,406
2017-06-23 2017-06-21 51.000 224,291 +1,960 0.66% 11,438,841
2017-06-21 2017-06-19 52.000 222,331 +1,500 0.65% 11,561,212
2017-06-19 2017-06-15 53.000 220,831 +840 0.65% 11,704,043
2017-06-16 2017-06-14 53.000 219,991 -200 0.65% 11,659,523
2017-06-15 2017-06-13 50.000 220,191 -280 0.65% 11,009,550
2017-06-09 2017-06-07 46.000 220,471 -30 0.65% 10,141,666
2017-06-08 2017-06-06 47.000 220,501 -30 0.65% 10,363,547
2017-06-07 2017-06-05 46.000 220,531 +3,260 0.65% 10,144,426
2017-06-05 2017-06-01 47.000 217,271 -20 0.64% 10,211,737
2017-06-01 2017-05-29 50.000 217,291 -500 0.64% 10,864,550
2017-05-31 2017-05-26 47.000 217,791 -15,000 0.64% 10,236,177
2017-05-29 2017-05-25 48.000 232,791 -60 0.68% 11,173,968
2017-05-25 2017-05-23 46.000 232,851 -190 0.68% 10,711,146
2017-05-24 2017-05-22 46.000 233,041 -110 0.68% 10,719,886
2017-05-23 2017-05-19 45.000 233,151 -670 0.68% 10,491,795
2017-05-22 2017-05-18 47.000 233,821 +1,200 0.69% 10,989,587
2017-05-19 2017-05-17 48.000 232,621 -4,100 0.68% 11,165,808
2017-05-18 2017-05-16 47.000 236,721 +10 0.70% 11,125,887
2017-05-17 2017-05-15 48.000 236,711 -1,340 0.70% 11,362,128
2017-05-16 2017-05-12 52.000 238,051 -970 0.70% 12,378,652
2017-05-15 2017-05-11 52.000 239,021 -400 0.70% 12,429,092
2017-05-12 2017-05-10 44.000 239,421 +19,330 0.70% 10,534,524
2017-05-11 2017-05-09 47.000 220,091 -16,052 0.65% 10,344,277
2017-05-10 2017-05-08 48.000 236,143 +730 0.69% 11,334,864
2017-05-09 2017-05-05 45.000 235,413 +23,270 0.69% 10,593,585
2017-05-08 2017-05-04 57.000 212,143 +1,150 0.62% 12,092,151
2017-05-05 2017-05-02 67.000 210,993 +240 0.62% 14,136,531
2017-04-28 2017-04-26 66.000 210,753 +970 0.62% 13,909,698
2017-04-27 2017-04-25 68.000 209,783 -340 0.62% 14,265,244
2017-04-26 2017-04-24 66.000 210,123 -3,150 0.62% 13,868,118
2017-04-25 2017-04-21 68.000 213,273 +80 0.63% 14,502,564
2017-04-24 2017-04-20 67.000 213,193 -1,000 0.63% 14,283,931
2017-04-19 2017-04-13 68.000 214,193 -2,300 0.63% 14,565,124
2017-04-18 2017-04-12 67.000 216,493 +1,000 0.64% 14,505,031
2017-04-13 2017-04-11 67.000 215,493 +2,260 0.63% 14,438,031
2017-04-12 2017-04-10 69.000 213,233 +1,100 0.63% 14,713,077
2017-04-07 2017-04-05 70.000 212,133 +500 0.62% 14,849,310
2017-04-05 2017-03-31 70.000 211,633 -2,720 0.62% 14,814,310
2017-04-03 2017-03-30 69.000 214,353 +120 0.63% 14,790,357
2017-03-31 2017-03-29 72.000 214,233 +1,000 0.63% 15,424,776
2017-03-30 2017-03-28 75.000 213,233 +4,870 0.63% 15,992,475
2017-03-29 2017-03-27 76.000 208,363 +1,020 0.61% 15,835,588
2017-03-28 2017-03-24 82.000 207,343 -1,340 0.61% 17,002,126
2017-03-27 2017-03-23 72.000 208,683 -880 0.61% 15,025,176
2017-03-24 2017-03-22 71.000 209,563 -500 0.62% 14,878,973
2017-03-23 2017-03-21 70.000 210,063 -670 0.62% 14,704,410
2017-03-22 2017-03-20 72.000 210,733 +210 0.62% 15,172,776
2017-03-21 2017-03-17 72.000 210,523 -5,820 0.62% 15,157,656
2017-03-20 2017-03-16 73.000 216,343 +2,590 0.64% 15,793,039
2017-03-17 2017-03-15 80.000 213,753 -1,100 0.63% 17,100,240
2017-03-15 2017-03-13 82.000 214,853 -160 0.63% 17,617,946
2017-03-14 2017-03-10 78.000 215,013 -50 0.63% 16,771,014
2017-03-13 2017-03-09 80.000 215,063 +1,000 0.63% 17,205,040
2017-03-10 2017-03-08 83.000 214,063 +590 0.63% 17,767,229
2017-03-08 2017-03-06 85.000 213,473 -330 0.63% 18,145,205
2017-03-07 2017-03-03 85.000 213,803 +2,601 0.63% 18,173,255
2017-03-03 2017-03-01 89.000 211,202 -500 0.62% 18,796,978
2017-03-02 2017-02-28 88.000 211,702 +160 0.62% 18,629,776
2017-03-01 2017-02-27 92.000 211,542 -1,000 0.62% 19,461,864
2017-02-28 2017-02-24 94.000 212,542 -2,400 0.62% 19,978,948
2017-02-27 2017-02-23 94.000 214,942 -3,100 0.63% 20,204,548
2017-02-20 2017-02-16 89.000 218,042 +200 0.64% 19,405,738
2017-02-17 2017-02-15 89.000 217,842 -400 0.64% 19,387,938
2017-02-16 2017-02-14 89.000 218,242 +100 0.64% 19,423,538
2017-02-15 2017-02-13 88.000 218,142 +100 0.64% 19,196,496
2017-02-14 2017-02-10 87.000 218,042 -8,817 0.64% 18,969,654
2017-02-10 2017-02-08 87.000 226,859 -4,520 0.67% 19,736,733
2017-02-08 2017-02-06 89.000 231,379 -300 0.68% 20,592,731
2017-02-02 2017-01-27 88.000 231,679 -630 0.68% 20,387,752
2017-02-01 2017-01-25 88.000 232,309 -370 0.68% 20,443,192
2017-01-26 2017-01-24 88.000 232,679 +150 0.68% 20,475,752
2017-01-25 2017-01-23 88.000 232,529 -530 0.68% 20,462,552
2017-01-23 2017-01-19 84.000 233,059 -1,640 0.68% 19,576,956
2017-01-20 2017-01-18 82.000 234,699 +2,780 0.69% 19,245,318
2017-01-19 2017-01-17 86.000 231,919 +190 0.68% 19,945,034
2017-01-18 2017-01-16 87.000 231,729 +1,230 0.68% 20,160,423
2017-01-17 2017-01-13 85.000 230,499 -150 0.68% 19,592,415
2017-01-16 2017-01-12 100.000 230,649 -300 0.68% 23,064,900
2017-01-12 2017-01-10 100.000 230,949 -20,000 0.68% 23,094,900
2017-01-09 2017-01-05 97.000 250,949 +1,030 0.74% 24,342,053
2017-01-06 2017-01-04 98.000 249,919 +11,216 0.73% 24,492,062
2017-01-05 2017-01-03 100.000 238,703 -60 0.70% 23,870,300
2017-01-04 2016-12-30 106.000 238,763 +5,190 0.70% 25,308,878
2017-01-03 2016-12-29 104.000 233,573 +880 0.69% 24,291,592
2016-12-30 2016-12-28 99.000 232,693 +610 0.68% 23,036,607
2016-12-29 2016-12-23 99.000 232,083 +940 0.77% 22,976,217
2016-12-28 2016-12-22 92.000 231,143 -10 0.77% 21,265,156
2016-12-23 2016-12-21 89.000 231,153 +1,010 1.50% 20,572,617
2016-12-22 2016-12-20 89.000 230,143 -470 1.50% 20,482,727
2016-12-21 2016-12-19 88.000 230,613 +480 1.50% 20,293,944
2016-12-19 2016-12-15 90.000 230,133 +300 1.50% 20,711,970
2016-12-16 2016-12-14 92.000 229,833 +3,830 1.50% 21,144,636
2016-12-15 2016-12-13 94.000 226,003 -10 1.47% 21,244,282
2016-12-14 2016-12-12 90.000 226,013 +10,010 1.47% 20,341,170
2016-12-09 2016-12-07 97.000 216,003 -7,250 1.41% 20,952,291
2016-12-07 2016-12-05 98.000 223,253 -2,590 1.45% 21,878,794
2016-12-06 2016-12-02 100.000 225,843 +890 1.47% 22,584,300
2016-12-05 2016-12-01 103.000 224,953 +7,200 1.46% 23,170,159
2016-12-02 2016-11-30 103.000 217,753 +200 1.42% 22,428,559
2016-12-01 2016-11-29 104.000 217,553 +900 1.42% 22,625,512
2016-11-30 2016-11-28 101.000 216,653 +6,000 1.41% 21,881,953
2016-11-29 2016-11-25 97.000 210,653 -10,900 1.37% 20,433,341
2016-11-28 2016-11-24 95.000 221,553 +701 1.44% 21,047,535
2016-11-25 2016-11-23 99.000 220,852 +2,010 1.44% 21,864,348
2016-11-24 2016-11-22 99.000 218,842 +1,000 1.42% 21,665,358
2016-11-23 2016-11-21 99.000 217,842 +2,000 1.42% 21,566,358
2016-11-22 2016-11-18 101.000 215,842 +2,000 1.40% 21,800,042
2016-11-21 2016-11-17 102.000 213,842 -271 1.39% 21,811,884
2016-11-18 2016-11-16 101.000 214,113 +9,090 1.39% 21,625,413
2016-11-17 2016-11-15 104.000 205,023 +5,570 1.33% 21,322,392
2016-11-15 2016-11-11 107.000 199,453 +4,960 1.30% 21,341,471
2016-11-14 2016-11-10 112.000 194,493 +1,010 1.27% 21,783,216
2016-11-11 2016-11-09 94.000 193,483 -2,700 1.26% 18,187,402
2016-11-10 2016-11-08 88.000 196,183 +2,320 1.28% 17,264,104
2016-11-09 2016-11-07 93.000 193,863 -20 1.26% 18,029,259
2016-11-07 2016-11-03 97.000 193,883 +20 1.26% 18,806,651
2016-11-03 2016-11-01 99.000 193,863 -410 1.26% 19,192,437
2016-11-02 2016-10-31 100.000 194,273 -340 1.26% 19,427,300
2016-11-01 2016-10-28 100.000 194,613 -210 1.27% 19,461,300
2016-10-31 2016-10-27 101.000 194,823 +60 1.27% 19,677,123
2016-10-28 2016-10-26 104.000 194,763 -4,950 1.27% 20,255,352
2016-10-27 2016-10-25 105.000 199,713 -30 1.30% 20,969,865
2016-10-26 2016-10-24 104.000 199,743 +30 1.30% 20,773,272
2016-10-25 2016-10-20 104.000 199,713 +110 1.30% 20,770,152
2016-10-20 2016-10-18 103.000 199,603 +50 1.30% 20,559,109
2016-10-19 2016-10-17 104.000 199,553 +430 1.30% 20,753,512
2016-10-18 2016-10-14 106.000 199,123 +4,140 1.30% 21,107,038
2016-10-17 2016-10-13 107.000 194,983 +3,710 1.27% 20,863,181
2016-10-14 2016-10-12 107.000 191,273 +6,020 1.25% 20,466,211
2016-10-11 2016-10-06 115.000 185,253 +100 1.21% 21,304,095
2016-10-06 2016-10-04 117.000 185,153 -1,000 1.21% 21,662,901
2016-10-05 2016-10-03 118.000 186,153 -5,000 1.21% 21,966,054
2016-10-04 2016-09-30 122.000 191,153 -1,510 1.24% 23,320,666
2016-09-30 2016-09-28 121.000 192,663 -7,200 1.25% 23,312,223
2016-09-29 2016-09-27 122.000 199,863 -50 1.30% 24,383,286
2016-09-28 2016-09-26 120.000 199,913 +100 1.30% 23,989,560
2016-09-27 2016-09-23 120.000 199,813 +990 1.30% 23,977,560
2016-09-26 2016-09-22 115.000 198,823 +10 1.29% 22,864,645
2016-09-22 2016-09-20 118.000 198,813 +5,230 1.29% 23,459,934
2016-09-20 2016-09-15 118.000 193,583 +210 1.26% 22,842,794
2016-09-19 2016-09-14 122.000 193,373 -140 1.26% 23,591,506
2016-09-15 2016-09-13 122.000 193,513 +2,500 1.26% 23,608,586
2016-09-14 2016-09-12 120.000 191,013 +330 1.24% 22,921,560
2016-09-13 2016-09-09 124.000 190,683 -6,256 1.24% 23,644,692
2016-09-12 2016-09-08 124.000 196,939 +2,050 1.28% 24,420,436
2016-09-09 2016-09-07 120.000 194,889 +770 1.27% 23,386,680
2016-09-08 2016-09-06 117.000 194,119 +5,130 1.26% 22,711,923
2016-09-07 2016-09-05 118.000 188,989 -5,890 1.23% 22,300,702
2016-09-06 2016-09-02 122.000 194,879 -9,600 1.27% 23,775,238
2016-09-05 2016-09-01 121.000 204,479 +5,000 1.33% 24,741,959
2016-09-01 2016-08-30 130.000 199,479 -500 1.30% 25,932,270
2016-08-25 2016-08-23 145.000 199,979 -5,000 1.30% 28,996,955
2016-08-24 2016-08-22 145.000 204,979 +100 1.33% 29,721,955
2016-08-23 2016-08-19 147.000 204,879 -1,510 1.33% 30,117,213
2016-08-22 2016-08-18 146.000 206,389 -11,090 1.34% 30,132,794
2016-08-19 2016-08-17 129.000 217,479 +170 1.42% 28,054,791
2016-08-16 2016-08-12 126.000 217,309 -630 1.41% 27,380,934
2016-08-15 2016-08-11 122.000 217,939 -3,250 1.42% 26,588,558
2016-08-12 2016-08-10 118.000 221,189 -11,990 1.44% 26,100,302
2016-08-11 2016-08-09 123.000 233,179 -2,280 1.52% 28,681,017
2016-08-10 2016-08-08 124.000 235,459 +1,370 1.53% 29,196,916
2016-08-09 2016-08-05 119.000 234,089 +3,230 1.52% 27,856,591
2016-08-05 2016-08-03 110.000 230,859 -700 1.50% 25,394,490
2016-08-04 2016-08-01 111.000 231,559 -70 1.51% 25,703,049
2016-08-03 2016-07-29 117.000 231,629 -230 1.51% 27,100,593
2016-08-01 2016-07-28 104.000 231,859 +7,240 1.51% 24,113,336
2016-07-29 2016-07-27 120.000 224,619 -8,880 1.46% 26,954,280
2016-07-22 2016-07-20 142.000 233,499 +20 1.52% 33,156,858
2016-07-19 2016-07-15 138.000 233,479 -500 1.52% 32,220,102
2016-07-18 2016-07-14 141.000 233,979 +100 1.52% 32,991,039
2016-07-14 2016-07-12 137.000 233,879 -10 1.52% 32,041,423
2016-07-13 2016-07-11 148.000 233,889 -130 1.52% 34,615,572
2016-07-12 2016-07-08 144.000 234,019 -190 1.52% 33,698,736
2016-07-11 2016-07-07 139.000 234,209 -60 1.52% 32,555,051
2016-07-08 2016-07-06 133.000 234,269 +4,010 1.52% 31,157,777
2016-07-06 2016-07-04 136.000 230,259 +2,010 1.50% 31,315,224
2016-07-05 2016-06-30 140.000 228,249 +10 1.49% 31,954,860
2016-07-04 2016-06-29 131.000 228,239 +2,220 1.49% 29,899,309
2016-06-30 2016-06-28 117.000 226,019 +600 1.47% 26,444,223
2016-06-28 2016-06-24 117.000 225,419 +100 1.47% 26,374,023
2016-06-27 2016-06-23 121.000 225,319 -100 1.47% 27,263,599
2016-06-24 2016-06-22 121.000 225,419 +100 1.47% 27,275,699
2016-06-23 2016-06-21 128.000 225,319 +4,960 1.47% 28,840,832
2016-06-21 2016-06-17 128.000 220,359 -6,430 1.43% 28,205,952
2016-06-20 2016-06-16 114.000 226,789 +80 1.48% 25,853,946
2016-06-17 2016-06-15 126.000 226,709 +14,670 1.48% 28,565,334
2016-06-16 2016-06-14 133.000 212,039 +50 1.38% 28,201,187
2016-06-15 2016-06-13 129.000 211,989 +5,480 1.38% 27,346,581
2016-06-14 2016-06-10 142.000 206,509 +20 1.34% 29,324,278
2016-06-13 2016-06-08 164.000 206,489 +40 1.34% 33,864,196
2016-06-08 2016-06-06 170.000 206,449 -1,000 1.34% 35,096,330
2016-06-07 2016-06-03 169.000 207,449 -21,781 1.35% 35,058,881
2016-06-06 2016-06-02 181.000 229,230 +23,370 1.49% 41,490,630
2016-06-03 2016-06-01 184.000 205,860 +250 1.34% 37,878,240
2016-06-02 2016-05-31 190.000 205,610 -15,920 1.34% 39,065,900
2016-06-01 2016-05-30 180.000 221,530 +560 1.44% 39,875,400
2016-05-31 2016-05-27 190.000 220,970 +540 1.44% 41,984,300
2016-05-30 2016-05-26 191.000 220,430 +610 1.43% 42,102,130
2016-05-27 2016-05-25 195.000 219,820 -320 1.43% 42,864,900
2016-05-26 2016-05-24 190.000 220,140 +200 1.43% 41,826,600
2016-05-25 2016-05-23 189.000 219,940 +390 1.43% 41,568,660
2016-05-24 2016-05-20 195.000 219,550 +740 1.43% 42,812,250
2016-05-23 2016-05-19 198.000 218,810 -2,120 1.42% 43,324,380
2016-05-20 2016-05-18 187.000 220,930 +1,550 1.44% 41,313,910
2016-05-19 2016-05-17 200.000 219,380 -760 1.43% 43,876,000
2016-05-18 2016-05-16 201.000 220,140 +880 1.43% 44,248,140
2016-05-17 2016-05-13 201.000 219,260 +3,300 1.43% 44,071,260
2016-05-16 2016-05-12 190.000 215,960 +2,300 1.41% 41,032,400
2016-05-13 2016-05-11 187.000 213,660 +350 1.39% 39,954,420
2016-05-12 2016-05-10 179.000 213,310 +10 1.39% 38,182,490
2016-05-11 2016-05-09 182.000 213,300 +1,880 1.39% 38,820,600
2016-05-10 2016-05-06 184.000 211,420 +5,840 1.38% 38,901,280
2016-05-09 2016-05-05 188.000 205,580 +930 1.34% 38,649,040
2016-05-05 2016-05-03 194.000 204,650 +1,920 1.33% 39,702,100
2016-05-04 2016-04-29 189.000 202,730 -400 1.32% 38,315,970
2016-05-03 2016-04-28 189.000 203,130 +500 1.32% 38,391,570
2016-04-29 2016-04-27 193.000 202,630 +970 1.32% 39,107,590
2016-04-26 2016-04-22 202.000 201,660 -1,000 1.31% 40,735,320
2016-04-25 2016-04-21 205.000 202,660 +1,930 1.32% 41,545,300
2016-04-22 2016-04-20 200.000 200,730 +30 1.31% 40,146,000
2016-04-21 2016-04-19 201.000 200,700 +4,870 1.31% 40,340,700
2016-04-18 2016-04-14 209.000 195,830 +5,210 1.27% 40,928,470
2016-04-15 2016-04-13 216.000 190,620 +15,300 1.24% 41,173,920
2016-04-14 2016-04-12 220.000 175,320 +17,520 1.14% 38,570,400
2016-04-13 2016-04-11 223.000 157,800 +5,270 1.03% 35,189,400
2016-04-12 2016-04-08 222.000 152,530 -50 0.99% 33,861,660
2016-04-11 2016-04-07 230.000 152,580 -2,000 0.99% 35,093,400
2016-04-08 2016-04-06 241.000 154,580 -210 1.01% 37,253,780
2016-04-07 2016-04-05 220.000 154,790 -180 1.01% 34,053,800
2016-04-05 2016-03-31 200.000 154,970 +80 1.01% 30,994,000
2016-04-01 2016-03-30 208.000 154,890 +30 1.01% 32,217,120
2016-03-31 2016-03-29 216.000 154,860 -200 1.01% 33,449,760
2016-03-24 2016-03-22 206.000 155,060 -100 1.06% 31,942,360
2016-03-23 2016-03-21 215.000 155,160 -90 1.06% 33,359,400
2016-03-21 2016-03-17 204.000 155,250 -2,050 1.06% 31,671,000
2016-03-18 2016-03-16 201.000 157,300 +8,890 1.08% 31,617,300
2016-03-17 2016-03-15 180.000 148,410 -80 1.02% 26,713,800
2016-03-16 2016-03-14 183.000 148,490 +80 1.02% 27,173,670
2016-03-14 2016-03-10 184.000 148,410 +800 1.02% 27,307,440
2016-03-11 2016-03-09 189.000 147,610 +3,500 1.01% 27,898,290
2016-03-10 2016-03-08 181.000 144,110 -4,030 0.99% 26,083,910
2016-03-09 2016-03-07 184.000 148,140 -4,530 1.01% 27,257,760
2016-03-04 2016-03-02 202.000 152,670 -3,030 1.04% 30,839,340
2016-03-03 2016-03-01 207.000 155,700 +30 1.07% 32,229,900
2016-03-02 2016-02-29 193.000 155,670 -840 1.07% 30,044,310
2016-03-01 2016-02-26 197.000 156,510 +1,990 1.07% 30,832,470
2016-02-29 2016-02-25 194.000 154,520 +820 1.06% 29,976,880
2016-02-26 2016-02-24 196.000 153,700 -5,850 1.05% 30,125,200
2016-02-25 2016-02-23 206.000 159,550 -6,920 1.09% 32,867,300
2016-02-24 2016-02-22 209.000 166,470 -10,720 1.14% 34,792,230
2016-02-23 2016-02-19 211.000 177,190 -5,800 1.21% 37,387,090
2016-02-22 2016-02-18 188.000 182,990 +5,270 1.25% 34,402,120
2016-02-19 2016-02-17 180.000 177,720 +2,810 1.22% 31,989,600
2016-02-18 2016-02-16 169.000 174,910 +5,000 1.20% 29,559,790
2016-02-17 2016-02-15 144.000 169,910 -200 1.16% 24,467,040
2016-02-12 2016-02-05 153.000 170,110 -70 1.16% 26,026,830
2016-02-11 2016-02-04 153.000 170,180 -90 1.16% 26,037,540
2016-02-05 2016-02-03 154.000 170,270 -10 1.17% 26,221,580
2016-02-03 2016-02-01 154.000 170,280 +150 1.17% 26,223,120
2016-02-02 2016-01-29 152.000 170,130 +8,150 1.16% 25,859,760
2016-02-01 2016-01-28 101.000 161,980 -17,560 1.11% 16,359,980
2016-01-29 2016-01-27 96.000 179,540 +2,140 1.23% 17,235,840
2016-01-28 2016-01-26 116.000 177,400 +10 1.21% 20,578,400
2016-01-26 2016-01-22 128.000 177,390 +160 1.21% 22,705,920
2016-01-25 2016-01-21 124.000 177,230 +3,760 1.21% 21,976,520
2016-01-22 2016-01-20 148.000 173,470 +6,240 1.19% 25,673,560
2016-01-21 2016-01-19 162.000 167,230 +820 1.14% 27,091,260
2016-01-20 2016-01-18 155.000 166,410 +2,220 1.14% 25,793,550
2016-01-19 2016-01-15 161.000 164,190 -50 1.12% 26,434,590
2016-01-15 2016-01-13 164.000 164,240 +20 1.12% 26,935,360
2016-01-14 2016-01-12 165.000 164,220 -5,000 1.12% 27,096,300
2016-01-13 2016-01-11 170.000 169,220 +20 1.16% 28,767,400
2016-01-12 2016-01-08 180.000 169,200 +30 1.16% 30,456,000
2016-01-11 2016-01-07 179.000 169,170 +1,060 1.16% 30,281,430
2016-01-08 2016-01-06 200.000 168,110 +90 1.15% 33,622,000
2016-01-07 2016-01-05 203.000 168,020 +20 1.15% 34,108,060
2016-01-06 2016-01-04 203.000 168,000 -211,180 1.15% 34,104,000
2016-01-05 2015-12-31 226.000 379,180 +560 2.59% 85,694,680
2016-01-04 2015-12-29 229.000 378,620 -780 2.59% 86,703,980
2015-12-30 2015-12-28 237.000 379,400 -420 2.72% 89,917,800
2015-12-29 2015-12-24 236.000 379,820 +1,320 2.72% 89,637,520
2015-12-28 2015-12-22 236.000 378,500 +160 2.71% 89,326,000
2015-12-23 2015-12-21 238.000 378,340 +10 2.71% 90,044,920
2015-12-22 2015-12-18 219.000 378,330 -50 2.71% 82,854,270
2015-12-21 2015-12-17 190.000 378,380 +510 2.71% 71,892,200
2015-12-18 2015-12-16 186.000 377,870 +100 2.71% 70,283,820
2015-12-16 2015-12-14 181.000 377,770 +210 2.71% 68,376,370
2015-12-15 2015-12-11 187.000 377,560 -1,010 2.70% 70,603,720
2015-12-14 2015-12-10 192.000 378,570 +10 2.71% 72,685,440
2015-12-11 2015-12-09 191.000 378,560 -20 2.71% 72,304,960
2015-12-10 2015-12-08 197.000 378,580 -40 2.71% 74,580,260
2015-12-08 2015-12-04 199.000 378,620 -70 2.71% 75,345,380
2015-12-07 2015-12-03 196.000 378,690 +70 2.71% 74,223,240
2015-12-04 2015-12-02 204.000 378,620 -50 2.71% 77,238,480
2015-12-03 2015-12-01 208.000 378,670 -850 2.71% 78,763,360
2015-12-02 2015-11-30 189.000 379,520 +1,240 2.72% 71,729,280
2015-11-30 2015-11-26 230.000 378,280 -800 2.71% 87,004,400
2015-11-27 2015-11-25 232.000 379,080 +50 2.71% 87,946,560
2015-11-25 2015-11-23 233.000 379,030 -3,490 2.71% 88,313,990
2015-11-24 2015-11-20 236.000 382,520 -460 2.74% 90,274,720
2015-11-23 2015-11-19 240.000 382,980 +1,340 2.74% 91,915,200
2015-11-20 2015-11-18 237.000 381,640 +280 2.73% 90,448,680
2015-11-19 2015-11-17 238.000 381,360 -140 2.73% 90,763,680
2015-11-18 2015-11-16 250.000 381,500 +590 2.87% 95,375,000
2015-11-17 2015-11-13 255.000 380,910 +3,340 2.87% 97,132,050
2015-11-16 2015-11-12 240.000 377,570 +38,880 2.84% 90,616,800
2015-11-13 2015-11-11 236.000 338,690 -5,190 2.55% 79,930,840
2015-11-12 2015-11-10 227.000 343,880 +5,640 2.59% 78,060,760
2015-11-11 2015-11-09 234.000 338,240 +4,020 2.54% 79,148,160
2015-11-10 2015-11-06 235.000 334,220 +11,850 2.51% 78,541,700
2015-11-09 2015-11-05 275.000 322,370 -722,461 2.43% 88,651,750
2015-11-06 2015-11-04 295.000 1,044,831 +18,480 7.86% 308,225,145
2015-11-05 2015-11-03 295.000 1,026,351 -10,090 7.72% 302,773,545
2015-11-04 2015-11-02 275.000 1,036,441 -520 7.80% 285,021,275
2015-11-03 2015-10-30 280.000 1,036,961 -2,230 7.80% 290,349,080
2015-11-02 2015-10-29 285.000 1,039,191 -2,760 7.82% 296,169,435
2015-10-30 2015-10-28 280.000 1,041,951 -3,260 7.84% 291,746,280
2015-10-29 2015-10-27 265.000 1,045,211 +200 7.89% 276,980,915
2015-10-28 2015-10-26 270.000 1,045,011 -150 7.89% 282,152,970
2015-10-27 2015-10-23 224.000 1,045,161 -1,080 7.89% 234,116,064
2015-10-26 2015-10-22 224.000 1,046,241 +340 7.89% 234,357,984
2015-10-23 2015-10-20 207.000 1,045,901 +60 7.89% 216,501,507
2015-10-22 2015-10-19 190.000 1,045,841 +300 7.89% 198,709,790
2015-10-20 2015-10-16 180.000 1,045,541 +130 7.89% 188,197,380
2015-10-19 2015-10-15 190.000 1,045,411 +130 7.89% 198,628,090
2015-10-16 2015-10-14 181.000 1,045,281 +30 7.89% 189,195,861
2015-10-15 2015-10-13 192.000 1,045,251 +300 7.89% 200,688,192
2015-10-14 2015-10-12 197.000 1,044,951 -180 7.88% 205,855,347
2015-10-13 2015-10-09 195.000 1,045,131 -300 7.89% 203,800,545
2015-10-12 2015-10-08 195.000 1,045,431 -10 7.89% 203,859,045
2015-10-09 2015-10-07 201.000 1,045,441 +50 7.89% 210,133,641
2015-10-08 2015-10-06 186.000 1,045,391 -20 7.89% 194,442,726
2015-10-06 2015-10-02 187.000 1,045,411 -9,810 7.89% 195,491,857
2015-10-02 2015-09-29 155.000 1,055,221 -100 7.96% 163,559,255
2015-09-29 2015-09-24 151.000 1,055,321 +120 7.96% 159,353,471
2015-09-23 2015-09-21 182.000 1,055,201 -9,380 7.96% 192,046,582
2015-09-22 2015-09-18 197.000 1,064,581 -5,500 8.03% 209,722,457
2015-09-18 2015-09-16 200.000 1,070,081 -4,400 8.07% 214,016,200
2015-09-17 2015-09-15 205.000 1,074,481 +13,740 8.11% 220,268,605
2015-09-16 2015-09-14 209.000 1,060,741 -2,980 8.00% 221,694,869
2015-09-15 2015-09-11 207.000 1,063,721 -123,740 8.03% 220,190,247
2015-09-14 2015-09-10 217.000 1,187,461 +160 8.96% 257,679,037
2015-09-11 2015-09-09 211.000 1,187,301 -620 8.96% 250,520,511
2015-09-10 2015-09-08 211.000 1,187,921 +120 8.97% 250,651,331
2015-09-09 2015-09-07 206.000 1,187,801 +280 8.96% 244,687,006
2015-09-08 2015-09-04 205.000 1,187,521 +200,420 8.96% 243,441,805
2015-09-07 2015-09-02 157.000 987,101 +80 7.45% 154,974,857
2015-09-04 2015-09-01 161.000 987,021 -1,600 7.45% 158,910,381
2015-09-02 2015-08-31 161.000 988,621 -840 7.46% 159,167,981
2015-09-01 2015-08-28 169.000 989,461 +60 7.47% 167,218,909
2015-08-31 2015-08-27 174.000 989,401 +1,600 7.47% 172,155,774
2015-08-28 2015-08-26 163.000 987,801 -7,000 7.45% 161,011,563
2015-08-27 2015-08-25 166.000 994,801 +2,020 7.51% 165,136,966
2015-08-25 2015-08-21 200.000 992,781 -1,060 7.50% 198,556,200
2015-08-24 2015-08-20 214.000 993,841 -2,680 7.51% 212,681,974
2015-08-21 2015-08-19 243.000 996,521 +920 7.53% 242,154,603
2015-08-20 2015-08-18 270.000 995,601 +2,020 7.52% 268,812,270
2015-08-19 2015-08-17 280.000 993,581 -1,120 7.51% 278,202,680
2015-08-18 2015-08-14 280.000 994,701 +1,800 7.52% 278,516,280
2015-08-14 2015-08-12 286.000 992,901 +10,580 7.50% 283,969,686
2015-08-13 2015-08-11 314.000 982,321 -2,140 7.42% 308,448,794
2015-08-12 2015-08-10 320.000 984,461 -5,860 7.44% 315,027,520
2015-08-11 2015-08-07 299.000 990,321 -140 7.48% 296,105,979
2015-08-10 2015-08-06 275.000 990,461 -3,520 7.48% 272,376,775
2015-08-05 2015-08-03 292.000 993,981 +8,880 7.52% 290,242,452
2015-08-04 2015-07-31 309.000 985,101 +9,940 7.45% 304,396,209
2015-08-03 2015-07-30 293.000 975,161 +1,960 7.37% 285,722,173
2015-07-30 2015-07-28 259.000 973,201 -15,060 7.36% 252,059,059
2015-07-29 2015-07-27 242.000 988,261 -500 7.47% 239,159,162
2015-07-28 2015-07-24 270.000 988,761 +1,960 7.48% 266,965,470
2015-07-27 2015-07-23 260.000 986,801 -140 7.46% 256,568,260
2015-07-24 2015-07-22 224.000 986,941 -240 7.46% 221,074,784
2015-07-23 2015-07-21 221.000 987,181 +10,480 7.46% 218,167,001
2015-07-22 2015-07-20 231.000 976,701 +100 7.39% 225,617,931
2015-07-21 2015-07-17 241.000 976,601 +3,080 7.38% 235,360,841
2015-07-20 2015-07-16 238.000 973,521 -10,100 7.36% 231,697,998
2015-07-17 2015-07-15 235.000 983,621 +100 7.44% 231,150,935
2015-07-16 2015-07-14 249.000 983,521 +1,300 7.44% 244,896,729
2015-07-15 2015-07-13 252.000 982,221 +80 7.43% 247,519,692
2015-07-14 2015-07-10 245.000 982,141 -3,040 7.43% 240,624,545
2015-07-13 2015-07-09 235.000 985,181 -900 7.45% 231,517,535
2015-07-10 2015-07-08 164.000 986,081 +1,980 7.46% 161,717,284
2015-07-09 2015-07-07 207.000 984,101 -60 7.44% 203,708,907
2015-07-08 2015-07-06 288.000 984,161 +820 7.44% 283,438,368
2015-07-07 2015-07-03 360.000 983,341 +420 7.44% 354,002,760
2015-07-06 2015-07-02 390.000 982,921 -3,020 7.43% 383,339,190
2015-07-03 2015-06-30 396.000 985,941 -1,140 7.46% 390,432,636
2015-07-02 2015-06-29 352.000 987,081 -200 7.46% 347,452,512
2015-06-30 2015-06-26 347.000 987,281 +240 7.47% 342,586,507
2015-06-29 2015-06-25 360.000 987,041 -480 7.46% 355,334,760
2015-06-26 2015-06-24 365.000 987,521 -200 7.47% 360,445,165
2015-06-25 2015-06-23 364.000 987,721 -1,300 7.50% 359,530,444
2015-06-24 2015-06-22 373.000 989,021 +200 7.51% 368,904,833
2015-06-23 2015-06-19 359.000 988,821 -220 7.51% 354,986,739
2015-06-19 2015-06-17 379.000 989,041 +10,660 7.51% 374,846,539
2015-06-18 2015-06-16 368.000 978,381 +1,280 7.43% 360,044,208
2015-06-17 2015-06-15 388.000 977,101 -3,880 7.42% 379,115,188
2015-06-16 2015-06-12 385.000 980,981 +2,680 7.45% 377,677,685
2015-06-15 2015-06-11 396.000 978,301 -920 7.43% 387,407,196
2015-06-12 2015-06-10 388.000 979,221 -200 7.43% 379,937,748
2015-06-11 2015-06-09 328.000 979,421 +7,440 7.43% 321,250,088
2015-06-10 2015-06-08 380.000 971,981 +3,820 7.39% 369,352,780
2015-06-09 2015-06-05 424.000 968,161 +4,760 7.36% 410,500,264
2015-06-08 2015-06-04 375.000 963,401 -580 7.32% 361,275,375
2015-06-05 2015-06-03 342.000 963,981 +7,840 7.33% 329,681,502
2015-06-04 2015-06-02 340.000 956,141 -13,720 7.27% 325,087,940
2015-06-03 2015-06-01 350.000 969,861 +5,000 7.37% 339,451,350
2015-06-02 2015-05-29 354.000 964,861 +16,740 7.33% 341,560,794
2015-06-01 2015-05-28 314.000 948,121 -1,040 7.21% 297,709,994
2015-05-29 2015-05-27 314.000 949,161 -920 7.21% 298,036,554
2015-05-28 2015-05-26 325.000 950,081 -70,640 7.22% 308,776,325
2015-05-27 2015-05-22 258.000 1,020,721 -14,980 7.76% 263,346,018
2015-05-26 2015-05-21 225.000 1,035,701 -4,960 7.87% 233,032,725
2015-05-22 2015-05-20 189.000 1,040,661 -13,760 7.91% 196,684,929
2015-05-21 2015-05-19 169.000 1,054,421 -660 8.01% 178,197,149
2015-05-20 2015-05-18 165.000 1,055,081 -400 8.02% 174,088,365
2015-05-19 2015-05-15 160.000 1,055,481 -140 8.02% 168,876,960
2015-05-18 2015-05-14 165.000 1,055,621 +440 8.02% 174,177,465
2015-05-15 2015-05-13 162.000 1,055,181 -2,340 8.02% 170,939,322
2015-05-14 2015-05-12 150.000 1,057,521 -140 8.04% 158,628,150
2015-05-13 2015-05-11 151.000 1,057,661 +40 8.04% 159,706,811
2015-05-12 2015-05-08 150.000 1,057,621 -1,600 8.04% 158,643,150
2015-05-11 2015-05-07 150.000 1,059,221 -100 8.05% 158,883,150
2015-05-08 2015-05-06 153.000 1,059,321 -1,300 8.05% 162,076,113
2015-05-07 2015-05-05 150.000 1,060,621 -10,220 8.06% 159,093,150
2015-05-06 2015-05-04 160.000 1,070,841 +3,840 8.14% 171,334,560
2015-05-05 2015-04-30 138.000 1,067,001 +3,100 8.11% 147,246,138
2015-05-04 2015-04-29 153.000 1,063,901 +2,040 8.09% 162,776,853
2015-04-30 2015-04-28 159.000 1,061,861 +20 8.07% 168,835,899
2015-04-29 2015-04-27 158.000 1,061,841 +280 8.07% 167,770,878
2015-04-27 2015-04-23 171.000 1,061,561 +5,140 8.07% 181,526,931
2015-04-24 2015-04-22 168.000 1,056,421 +440 8.03% 177,478,728
2015-04-21 2015-04-17 163.000 1,055,981 +760 8.03% 172,124,903
2015-04-20 2015-04-16 165.000 1,055,221 -1,400 8.02% 174,111,465
2015-04-15 2015-04-13 166.000 1,056,621 +6,000 8.03% 175,399,086
2015-04-14 2015-04-10 167.000 1,050,621 -1,200 7.98% 175,453,707
2015-04-10 2015-04-08 174.000 1,051,821 +1,840 7.99% 183,016,854
2015-04-09 2015-04-02 171.000 1,049,981 +20 7.98% 179,546,751
2015-04-08 2015-04-01 175.000 1,049,961 +8,920 7.98% 183,743,175
2015-04-02 2015-03-31 165.000 1,041,041 +20 7.91% 171,771,765
2015-03-30 2015-03-26 172.000 1,041,021 -2,700 7.91% 179,055,612
2015-03-26 2015-03-24 150.000 1,043,721 -400,000 7.93% 156,558,150
2015-03-25 2015-03-23 149.000 1,443,721 -100 10.97% 215,114,429
2015-03-23 2015-03-19 153.000 1,443,821 -200 10.97% 220,904,613
2015-03-20 2015-03-18 147.000 1,444,021 +200 10.97% 212,271,087
2015-03-19 2015-03-17 140.000 1,443,821 +100 10.97% 202,134,940
2015-03-18 2015-03-16 139.000 1,443,721 +500 10.97% 200,677,219
2015-03-17 2015-03-13 133.000 1,443,221 +200 10.97% 191,948,393
2015-03-13 2015-03-11 139.000 1,443,021 -160 10.97% 200,579,919
2015-03-12 2015-03-10 140.000 1,443,181 -160 10.97% 202,045,340
2015-03-10 2015-03-06 145.000 1,443,341 -160 10.97% 209,284,445
2015-03-05 2015-03-03 147.000 1,443,501 +3,000 10.97% 212,194,647
2015-03-04 2015-03-02 145.000 1,440,501 +2,000 10.95% 208,872,645
2015-03-03 2015-02-27 144.000 1,438,501 +500 10.93% 207,144,144
2015-02-27 2015-02-25 149.000 1,438,001 +400 10.93% 214,262,149
2015-02-25 2015-02-23 149.000 1,437,601 +2,200 10.93% 214,202,549
2015-02-24 2015-02-18 158.000 1,435,401 +6,800 10.91% 226,793,358
2015-02-23 2015-02-16 148.000 1,428,601 +1,000 10.86% 211,432,948
2015-02-17 2015-02-13 140.000 1,427,601 +1,000 10.85% 199,864,140
2015-02-16 2015-02-12 135.000 1,426,601 +1,120 10.84% 192,591,135
2015-02-13 2015-02-11 140.000 1,425,481 +80 10.83% 199,567,340
2015-02-11 2015-02-09 139.000 1,425,401 +40 10.83% 198,130,739
2015-02-10 2015-02-06 140.000 1,425,361 +40 10.83% 199,550,540
2015-02-05 2015-02-03 148.000 1,425,321 +220 10.83% 210,947,508
2015-02-03 2015-01-30 157.000 1,425,101 +40 10.83% 223,740,857
2015-01-29 2015-01-27 171.000 1,425,061 -80 10.83% 243,685,431
2015-01-28 2015-01-26 175.000 1,425,141 +280 10.83% 249,399,675
2015-01-27 2015-01-23 169.000 1,424,861 +2,800 10.83% 240,801,509
2015-01-26 2015-01-22 177.000 1,422,061 +10,460 10.81% 251,704,797
2015-01-23 2015-01-21 140.000 1,411,601 +11,380 10.73% 197,624,140
2015-01-22 2015-01-20 133.000 1,400,221 -40 10.64% 186,229,393
2015-01-20 2015-01-16 135.000 1,400,261 -800 10.64% 189,035,235
2015-01-15 2015-01-13 136.000 1,401,061 -300 10.65% 190,544,296
2015-01-09 2015-01-07 130.000 1,401,361 +300 10.65% 182,176,930
2015-01-06 2015-01-02 139.000 1,401,061 +9,900 10.65% 194,747,479
2015-01-05 2014-12-31 145.000 1,391,161 -10,020 10.57% 201,718,345
2015-01-02 2014-12-29 138.000 1,401,181 +220 10.65% 193,362,978
2014-12-30 2014-12-24 139.000 1,400,961 -40 10.65% 194,733,579
2014-12-22 2014-12-18 141.000 1,401,001 +3,000 10.65% 197,541,141
2014-12-19 2014-12-17 140.000 1,398,001 -400,040 10.62% 195,720,140
2014-12-18 2014-12-16 140.000 1,798,041 -820 13.66% 251,725,740
2014-12-16 2014-12-12 141.000 1,798,861 +200 13.67% 253,639,401
2014-12-15 2014-12-11 148.000 1,798,661 -120 13.67% 266,201,828
2014-12-12 2014-12-10 137.000 1,798,781 +879,980 13.67% 246,432,997
2014-12-11 2014-12-09 143.000 918,801 -270,280 6.98% 131,388,543
2014-12-10 2014-12-08 127.000 1,189,081 +160 9.04% 151,013,287
2014-12-09 2014-12-05 121.000 1,188,921 -13,080 9.04% 143,859,441
2014-12-08 2014-12-04 123.000 1,202,001 -32,600 9.13% 147,846,123
2014-12-05 2014-12-03 102.000 1,234,601 -20 11.06% 125,929,302
2014-12-04 2014-12-02 95.000 1,234,621 +2,140 11.06% 117,288,995
2014-12-03 2014-12-01 92.000 1,232,481 +1,900 11.05% 113,388,252
2014-12-02 2014-11-28 84.000 1,230,581 +442,680 11.03% 103,368,804
2014-12-01 2014-11-27 87.000 787,901 +13,140 7.06% 68,547,387
2014-11-21 2014-11-19 74.000 774,761 -200 6.94% 57,332,314
2014-11-18 2014-11-14 82.000 774,961 -300 6.95% 63,546,802
2014-11-17 2014-11-13 82.000 775,261 -100 6.95% 63,571,402
2014-11-12 2014-11-10 88.000 775,361 +80 6.95% 68,231,768
2014-11-11 2014-11-07 84.000 775,281 +200 6.95% 65,123,604
2014-11-10 2014-11-06 83.000 775,081 +480 6.95% 64,331,723
2014-11-06 2014-11-04 83.000 774,601 +1,500 6.94% 64,291,883
2014-11-05 2014-11-03 83.000 773,101 -100 6.93% 64,167,383
2014-10-27 2014-10-23 84.000 773,201 +20 6.93% 64,948,884
2014-10-24 2014-10-22 84.000 773,181 -100 6.93% 64,947,204
2014-10-23 2014-10-21 81.000 773,281 +100 6.93% 62,635,761
2014-10-20 2014-10-16 85.000 773,181 -80 6.93% 65,720,385
2014-10-17 2014-10-15 84.000 773,261 +200 6.93% 64,953,924
2014-10-16 2014-10-14 82.000 773,061 +100 6.93% 63,391,002
2014-10-14 2014-10-10 95.000 772,961 +100 6.93% 73,431,295
2014-10-10 2014-10-08 103.000 772,861 +640 6.93% 79,604,683
2014-10-09 2014-10-07 106.000 772,221 -20 6.92% 81,855,426
2014-10-08 2014-10-06 99.000 772,241 -60 6.92% 76,451,859
2014-10-07 2014-10-03 108.000 772,301 +680 6.92% 83,408,508
2014-10-06 2014-09-30 93.000 771,621 +15,500 6.92% 71,760,753
2014-10-03 2014-09-29 98.000 756,121 +9,680 6.78% 74,099,858
2014-09-30 2014-09-26 101.000 746,441 +1,500 6.69% 75,390,541
2014-09-29 2014-09-25 86.000 744,941 -120 6.68% 64,064,926
2014-09-26 2014-09-24 84.000 745,061 -4,480 6.68% 62,585,124
2014-09-24 2014-09-22 69.000 749,541 -1,600 6.72% 51,718,329
2014-09-22 2014-09-18 67.000 751,141 +2,700 6.73% 50,326,447
2014-09-19 2014-09-17 68.000 748,441 +1,180 6.71% 50,893,988
2014-09-18 2014-09-16 70.000 747,261 -920 6.70% 52,308,270
2014-09-17 2014-09-15 66.000 748,181 -200 6.71% 49,379,946
2014-09-16 2014-09-12 59.000 748,381 +360 6.71% 44,154,479
2014-09-10 2014-09-05 59.000 748,021 -1,000 6.70% 44,133,239
2014-09-08 2014-09-04 60.000 749,021 -100 6.71% 44,941,260
2014-09-03 2014-09-01 59.000 749,121 -200 6.71% 44,198,139
2014-08-29 2014-08-27 60.000 749,321 -500 6.72% 44,959,260
2014-08-27 2014-08-25 61.000 749,821 -100 6.72% 45,739,081
2014-08-22 2014-08-20 59.000 749,921 +620 6.72% 44,245,339
2014-08-21 2014-08-19 60.000 749,301 +7,460 6.72% 44,958,060
2014-08-14 2014-08-12 60.000 741,841 +160 6.65% 44,510,460
2014-08-12 2014-08-08 62.000 741,681 +960 6.65% 45,984,222
2014-08-11 2014-08-07 65.000 740,721 +40 6.64% 48,146,865
2014-08-08 2014-08-06 61.000 740,681 +620 6.64% 45,181,541
2014-08-07 2014-08-05 70.000 740,061 +60 6.63% 51,804,270
2014-08-06 2014-08-04 78.000 740,001 -1,040 6.63% 57,720,078
2013-11-13 2013-11-11 80.000 741,041 -64,841 6.64% 59,283,280
2013-06-24 2013-06-20 80.000 805,882 +217 6.64% 64,470,560
2013-04-10 2013-04-08 80.000 805,665 +791,353 6.64% 64,453,200
2013-02-27 2013-02-25 84.598 14,312 -4,350 0.12% 1,210,762
2013-02-19 2013-02-15 85.517 18,662 -2,718 0.15% 1,595,923
2013-02-18 2013-02-14 77.241 21,380 -2,719 0.18% 1,651,421
2012-07-06 2012-07-04 100.230 24,099 -2,915 0.20% 2,415,440
2012-07-04 2012-06-29 100.230 27,014 -20,990 0.22% 2,707,610
2012-06-27 2012-06-25 100.230 48,004 -50,395 0.40% 4,811,435
2012-06-08 2012-06-06 100.230 98,399 -2,327 0.81% 9,862,520
2012-06-06 2012-06-04 99.310 100,726 -39,216 0.83% 10,003,134
2012-05-30 2012-05-28 99.310 139,942 -1,087 1.15% 13,897,688
2012-05-25 2012-05-23 99.770 141,029 -55,463 1.16% 14,070,480
2012-05-24 2012-05-22 99.770 196,492 -6,338 1.62% 19,604,029
2012-05-08 2012-05-04 90.862 202,830 -674 1.62% 18,429,553
2012-04-27 2012-04-25 93.534 203,504 +1,662 1.63% 19,034,641
2012-04-26 2012-04-24 89.080 201,842 +583 1.61% 17,980,178
2012-04-25 2012-04-23 87.299 201,259 -673 1.61% 17,569,679
2012-04-20 2012-04-18 84.626 201,932 +1,280 1.61% 17,088,786
2012-04-19 2012-04-17 85.517 200,652 +606 1.60% 17,159,206
2012-04-16 2012-04-12 85.517 200,046 -561 1.60% 17,107,382
2012-04-13 2012-04-11 86.408 200,607 +3,322 1.60% 17,334,059
2012-04-12 2012-04-10 86.408 197,285 -3,031 1.58% 17,047,011
2012-04-11 2012-04-05 86.408 200,316 -1,122 1.60% 17,308,914
2012-04-03 2012-03-30 80.172 201,438 +40,547 1.61% 16,149,771
2012-04-02 2012-03-29 75.718 160,891 -1,122 1.29% 12,182,408
2012-03-20 2012-03-16 84.626 162,013 +673 1.30% 13,710,583
2012-03-14 2012-03-12 79.282 161,340 -1,122 1.29% 12,791,295
2012-03-13 2012-03-09 79.282 162,462 +1,302 1.30% 12,880,249
2012-03-12 2012-03-08 80.172 161,160 -8,307 1.29% 12,920,586
2012-03-09 2012-03-07 75.718 169,467 +2,133 1.36% 12,831,769
2012-03-07 2012-03-05 68.592 167,334 -1,796 1.34% 11,477,766
2012-03-06 2012-03-02 65.029 169,130 +1,033 1.35% 10,998,310
2012-02-29 2012-02-27 64.138 168,097 +112 1.34% 10,781,394
2012-02-17 2012-02-15 61.466 167,985 -1,123 1.34% 10,325,285
2012-02-06 2012-02-02 60.575 169,108 +112 1.35% 10,243,669
2011-11-16 2011-11-14 47.213 168,996 +4,491 1.35% 7,978,748
2011-11-15 2011-11-11 47.213 164,505 -1,123 1.32% 7,766,716
2011-11-09 2011-11-07 49.885 165,628 +1,123 1.32% 8,262,362
2011-11-04 2011-11-02 47.213 164,505 -2,245 1.32% 7,766,716
2011-10-28 2011-10-26 48.103 166,750 -2,897 1.33% 8,021,250
2011-10-27 2011-10-25 46.322 169,647 -3,210 1.36% 7,858,361
2011-10-24 2011-10-20 45.431 172,857 -15,514 1.38% 7,853,072
2011-10-17 2011-10-13 44.540 188,371 -1,864 1.51% 8,390,088
2011-10-14 2011-10-12 44.095 190,235 -2,627 1.52% 8,388,380
2011-10-12 2011-10-10 43.649 192,862 -561 1.54% 8,418,315
2011-10-06 2011-10-03 44.540 193,423 +2,582 1.55% 8,615,105
2011-10-04 2011-09-30 47.213 190,841 +3,031 1.53% 9,010,108
2011-10-03 2011-09-28 47.213 187,810 -1,010 1.50% 8,867,007
2011-09-30 2011-09-27 45.431 188,820 +5,613 1.51% 8,578,288
2011-09-28 2011-09-26 46.322 183,207 -1,011 1.47% 8,486,485
2011-09-22 2011-09-20 52.557 184,218 +1,123 1.47% 9,682,032
2011-08-11 2011-08-09 57.011 183,095 +11,226 1.46% 10,438,520
2011-07-28 2011-07-26 65.029 171,869 +224 1.37% 11,176,424
2011-07-19 2011-07-15 65.920 171,645 -561 1.37% 11,314,759
2011-06-01 2011-05-30 73.046 172,206 -1,123 1.38% 12,578,956
2011-05-19 2011-05-17 73.937 173,329 +3,368 1.39% 12,815,388
2011-05-16 2011-05-12 73.937 169,961 -9,514 1.36% 12,566,369
2011-05-12 2011-05-09 73.937 179,475 +3,652 1.32% 13,269,804
2011-05-11 2011-05-06 73.115 175,823 +3,701 1.30% 12,855,345
2011-05-05 2011-05-03 73.937 172,122 -609 1.27% 12,726,147
2011-04-29 2011-04-27 73.937 172,731 -1,461 1.27% 12,771,174
2011-04-27 2011-04-21 68.186 174,192 +5,478 1.28% 11,877,481
2011-04-26 2011-04-20 68.186 168,714 +5,478 1.24% 11,503,957
2011-04-21 2011-04-19 68.186 163,236 +6,086 1.20% 11,130,433
2011-04-19 2011-04-15 69.008 157,150 +1,850 1.16% 10,844,554
2011-04-18 2011-04-14 68.186 155,300 +1,899 1.15% 10,589,308
2011-04-15 2011-04-13 68.186 153,401 +3,554 1.13% 10,459,823
2011-04-13 2011-04-11 68.186 149,847 +56,408 1.11% 10,217,489
2011-03-28 2011-03-24 64.900 93,439 -195 0.69% 6,064,197
2011-03-21 2011-03-17 64.079 93,634 -219 0.69% 5,999,930
2011-03-08 2011-03-04 68.186 93,853 -487 0.69% 6,399,474
2011-02-24 2011-02-22 65.722 94,340 -122 0.70% 6,200,174
2011-01-28 2011-01-26 70.651 94,462 -389 0.70% 6,673,807
2011-01-27 2011-01-25 72.294 94,851 -2,410 0.70% 6,857,134
2011-01-26 2011-01-24 71.472 97,261 -2,070 0.72% 6,951,460
2011-01-19 2011-01-17 72.294 99,331 +9,008 0.73% 7,181,010
2011-01-18 2011-01-14 73.115 90,323 +3,895 0.67% 6,603,990
2011-01-17 2011-01-13 76.401 86,428 +1,705 0.64% 6,603,215
2011-01-04 2010-12-31 72.294 84,723 +219 0.62% 6,124,943
2010-12-30 2010-12-28 72.294 84,504 +608 0.62% 6,109,110
2010-12-29 2010-12-24 72.294 83,896 -341 0.62% 6,065,156
2010-12-28 2010-12-22 73.937 84,237 +341 0.62% 6,228,213
2010-12-16 2010-12-14 75.580 83,896 -121 0.62% 6,340,845
2010-12-14 2010-12-10 76.401 84,017 +170 0.62% 6,419,011
2010-12-10 2010-12-08 78.044 83,847 +365 0.62% 6,543,787
2010-12-08 2010-12-06 74.758 83,482 +365 0.62% 6,240,973
2010-12-03 2010-12-01 73.937 83,117 +49 0.61% 6,145,403
2010-11-26 2010-11-24 75.580 83,068 -73 0.61% 6,278,265
2010-11-25 2010-11-23 76.401 83,141 -208,224 0.61% 6,352,084
2010-11-24 2010-11-22 75.580 291,365 +1,826 2.15% 22,021,315
2010-11-16 2010-11-12 73.115 289,539 +243 2.13% 21,169,720
2010-10-29 2010-10-27 78.866 289,296 +487 2.13% 22,815,590
2010-10-27 2010-10-25 81.330 288,809 +3,263 2.12% 23,488,969
2010-10-04 2010-09-29 82.973 285,546 -366 2.10% 23,692,751
2010-09-30 2010-09-28 80.509 285,912 +244 2.10% 23,018,472
2010-09-29 2010-09-27 83.795 285,668 +462 2.10% 23,937,556
2010-09-03 2010-09-01 81.330 285,206 +487 2.10% 23,195,935
2010-09-01 2010-08-30 91.189 284,719 -121 2.09% 25,963,155
2010-08-30 2010-08-26 103.511 284,840 -49 2.09% 29,484,214
2010-08-25 2010-08-23 101.868 284,889 +122 2.09% 29,021,202
2010-08-10 2010-08-06 101.047 284,767 +121 2.09% 28,774,833
2010-07-30 2010-07-28 97.761 284,646 -243 2.09% 27,827,237
2010-07-14 2010-07-12 92.010 284,889 -24 2.09% 26,212,699
2010-07-07 2010-07-05 94.475 284,913 +121 2.09% 26,917,092
2010-06-14 2010-06-10 87.903 284,792 +609 2.09% 25,033,962
2010-06-11 2010-06-09 87.081 284,183 +1,850 2.09% 24,746,968
2010-06-09 2010-06-07 87.081 282,333 +609 2.08% 24,585,868
2010-05-26 2010-05-24 94.475 281,724 -2,435 2.07% 26,615,812
2010-05-25 2010-05-20 88.724 284,159 -1,460 2.09% 25,211,762
2010-05-18 2010-05-14 98.582 285,619 +243 2.10% 28,157,000
2010-05-12 2010-05-10 98.679 285,376 -11,601 2.10% 28,160,518
2010-05-07 2010-05-05 101.047 296,977 -633 2.10% 30,008,616
2010-05-05 2010-05-03 101.047 297,610 -253 2.10% 30,072,578
2010-05-03 2010-04-29 101.047 297,863 -634 2.10% 30,098,143
2010-04-30 2010-04-28 104.994 298,497 +380 2.11% 31,340,418
2010-04-29 2010-04-27 104.994 298,117 +254 2.11% 31,300,520
2010-04-28 2010-04-26 108.941 297,863 -203 2.10% 32,449,561
2010-04-27 2010-04-23 105.784 298,066 -127 2.11% 31,530,468
2010-04-26 2010-04-22 99.468 298,193 -6,992 2.11% 29,660,684
2010-04-16 2010-04-14 94.732 305,185 +127 2.16% 28,910,633
2010-04-13 2010-04-09 97.889 305,058 -456 2.16% 29,861,889
2010-04-09 2010-04-07 91.574 305,514 +456 2.16% 27,977,073
2010-04-07 2010-03-31 93.942 305,058 +1,266 2.16% 28,657,781
2010-03-31 2010-03-29 98.679 303,792 +254 2.15% 29,977,784
2010-03-30 2010-03-26 101.047 303,538 +2,685 2.15% 30,671,585
2010-03-25 2010-03-23 101.836 300,853 -6,815 2.13% 30,637,776
2010-03-24 2010-03-22 100.258 307,668 -912 2.18% 30,846,026
2010-03-22 2010-03-18 95.521 308,580 +25 2.18% 29,475,849
2010-03-17 2010-03-15 89.995 308,555 -1,444 2.18% 27,768,385
2010-03-16 2010-03-12 89.995 309,999 -3,775 2.19% 27,898,337
2010-03-11 2010-03-09 86.048 313,774 -6,105 2.22% 26,999,556
2010-03-10 2010-03-08 84.469 319,879 -4,180 2.26% 27,019,834
2010-03-08 2010-03-04 81.311 324,059 +6,333 2.29% 26,349,628
2010-03-05 2010-03-03 82.890 317,726 -1,013 2.25% 26,336,328
2010-02-10 2010-02-08 78.943 318,739 +101 2.26% 25,162,187
2010-02-08 2010-02-04 82.101 318,638 +1,014 2.26% 26,160,382
2010-02-04 2010-02-02 81.311 317,624 -1,419 2.25% 25,826,390
2010-02-02 2010-01-29 79.732 319,043 +583 2.26% 25,438,047
2010-02-01 2010-01-28 81.311 318,460 +456 2.26% 25,894,366
2010-01-27 2010-01-25 83.679 318,004 -4,586 2.25% 26,610,413
2010-01-15 2010-01-13 86.048 322,590 -3,800 2.28% 27,758,154
2010-01-14 2010-01-12 89.995 326,390 +18,747 2.31% 29,373,444
2010-01-12 2010-01-08 79.732 307,643 -1,824 2.18% 24,529,098
2010-01-11 2010-01-07 77.364 309,467 -4,940 2.19% 23,941,623
2010-01-08 2010-01-06 76.575 314,407 -2,001 2.23% 24,075,600
2010-01-06 2010-01-04 75.785 316,408 +1,950 2.24% 23,979,044
2010-01-05 2009-12-31 74.996 314,458 -12,971 2.23% 23,583,020
2009-12-28 2009-12-22 74.996 327,429 -583 2.32% 24,555,791
2009-12-23 2009-12-21 74.996 328,012 +2,052 2.32% 24,599,513
2009-12-22 2009-12-18 74.996 325,960 +2,686 2.31% 24,445,622
2009-12-21 2009-12-17 75.785 323,274 -21,459 2.29% 24,499,385
2009-12-18 2009-12-16 76.575 344,733 +2,737 2.44% 26,397,802
2009-12-17 2009-12-15 77.364 341,996 +430 2.42% 26,458,199
2009-12-16 2009-12-14 77.364 341,566 +1,368 2.42% 26,424,932
2009-12-14 2009-12-10 75.785 340,198 +1,571 2.41% 25,781,974
2009-12-11 2009-12-09 75.785 338,627 +2,990 2.40% 25,662,915
2009-12-10 2009-12-08 77.364 335,637 +646 2.38% 25,966,241
2009-12-09 2009-12-07 77.364 334,991 +507 2.37% 25,916,264
2009-12-08 2009-12-04 78.153 334,484 +532 2.37% 26,141,092
2009-12-07 2009-12-03 76.575 333,952 +582 2.37% 25,572,251
2009-12-04 2009-12-02 76.575 333,370 +2,331 2.36% 25,527,685
2009-12-03 2009-12-01 80.522 331,039 +10,007 2.34% 26,655,848
2009-12-02 2009-11-30 72.627 321,032 +2,027 2.27% 23,315,747
2009-12-01 2009-11-27 70.259 319,005 +4,104 2.26% 22,413,035
2009-11-30 2009-11-26 73.417 314,901 +1,698 2.23% 23,119,060
2009-11-27 2009-11-25 72.627 313,203 +2,508 2.22% 22,747,146
2009-11-26 2009-11-24 72.627 310,695 +66,782 2.20% 22,564,996
2009-11-25 2009-11-23 74.206 243,913 +3,319 1.73% 18,099,892
2009-11-24 2009-11-20 73.417 240,594 +1,926 1.70% 17,663,669
2009-11-23 2009-11-19 73.417 238,668 +8,791 1.69% 17,522,268
2009-11-20 2009-11-18 73.417 229,877 +5,928 1.63% 16,876,860
2009-11-19 2009-11-17 70.259 223,949 +634 1.59% 15,734,477
2009-11-18 2009-11-16 71.049 223,315 +10,539 1.58% 15,866,224
2009-11-17 2009-11-13 70.259 212,776 +10,362 1.51% 14,949,471
2009-11-16 2009-11-12 70.259 202,414 +9,450 1.43% 14,221,445
2009-11-13 2009-11-11 71.838 192,964 +4,991 1.37% 13,862,158
2009-11-12 2009-11-10 70.259 187,973 +8,233 1.33% 13,206,832
2009-11-11 2009-11-09 71.049 179,740 +3,927 1.27% 12,770,280
2009-11-10 2009-11-06 71.049 175,813 +17,735 1.25% 12,491,272
2009-11-09 2009-11-05 69.470 158,078 +4,053 1.12% 10,981,642
2009-11-06 2009-11-04 68.680 154,025 +6,258 1.09% 10,578,489
2009-10-14 2009-10-12 71.838 147,767 -1,140 1.05% 10,615,294
2009-10-13 2009-10-09 72.627 148,907 -634 1.05% 10,814,741
2009-10-08 2009-10-06 67.101 149,541 -633 1.06% 10,034,422
2009-09-29 2009-09-25 67.891 150,174 -97,564 1.06% 10,195,449
2009-09-28 2009-09-24 66.312 247,738 +2,660 1.76% 16,428,015
2009-09-24 2009-09-22 67.891 245,078 +1,241 1.74% 16,638,568
2009-09-23 2009-09-21 67.891 243,837 +1,166 1.73% 16,554,316
2009-09-22 2009-09-18 67.891 242,671 +4,079 1.72% 16,475,155
2009-09-21 2009-09-17 68.680 238,592 +278 1.69% 16,386,579
2009-09-18 2009-09-16 67.891 238,314 +1,571 1.69% 16,179,354
2009-09-17 2009-09-15 67.101 236,743 +1,140 1.68% 15,885,806
2009-09-15 2009-09-11 71.838 235,603 -10,311 1.67% 16,925,261
2009-09-14 2009-09-10 67.101 245,914 -13,301 1.74% 16,501,193
2009-09-10 2009-09-08 69.470 259,215 +121,708 1.84% 18,007,606
2009-09-07 2009-09-03 70.259 137,507 -9,424 0.97% 9,661,131
2009-09-04 2009-09-02 66.312 146,931 -608 1.04% 9,743,296
2009-09-03 2009-09-01 63.944 147,539 +1,368 1.05% 9,434,199
2009-09-02 2009-08-31 64.733 146,171 +1,520 1.04% 9,462,116
2009-09-01 2009-08-28 66.312 144,651 -1,267 1.02% 9,592,104
2009-08-20 2009-08-18 72.627 145,918 -1,266 1.03% 10,597,657
2009-08-19 2009-08-17 72.627 147,184 +2,533 1.04% 10,689,604
2009-08-12 2009-08-10 77.364 144,651 +1,267 1.02% 11,190,789
2009-08-11 2009-08-07 74.206 143,384 +2,533 1.02% 10,640,002
2009-08-10 2009-08-06 78.153 140,851 +2,103 1.00% 11,007,997
2009-08-07 2009-08-05 78.943 138,748 +1,267 0.98% 10,953,172
2009-08-06 2009-08-04 78.943 137,481 +7,398 0.97% 10,853,151
2009-08-04 2009-07-31 81.311 130,083 -609 0.92% 10,577,206
2009-08-03 2009-07-30 82.101 130,692 -8,892 0.93% 10,729,896
2009-07-31 2009-07-29 79.732 139,584 +507 0.99% 11,129,360
2009-07-30 2009-07-28 82.101 139,077 +7,600 0.99% 11,418,310
2009-07-28 2009-07-24 72.627 131,477 -4,003 0.93% 9,548,844
2009-07-27 2009-07-23 72.627 135,480 +8,639 0.96% 9,839,572
2009-07-24 2009-07-22 72.627 126,841 +2,939 0.90% 9,212,143
2009-07-23 2009-07-21 72.627 123,902 -5,573 0.88% 8,998,691
2009-07-22 2009-07-20 72.627 129,475 +3,040 0.92% 9,403,444
2009-07-21 2009-07-17 70.259 126,435 +3,192 0.90% 8,883,222
2009-07-20 2009-07-16 66.312 123,243 +127 0.87% 8,172,496
2009-07-17 2009-07-15 65.523 123,116 -6,334 0.87% 8,066,883
2009-07-14 2009-07-10 64.733 129,450 -152 0.92% 8,379,712
2009-07-13 2009-07-09 65.523 129,602 -127 0.92% 8,491,863
2009-07-10 2009-07-08 63.154 129,729 -25 0.92% 8,192,949
2009-07-07 2009-07-03 63.944 129,754 -101 0.92% 8,296,959
2009-07-06 2009-07-02 63.154 129,855 +5,244 0.92% 8,200,906
2009-07-02 2009-06-29 66.312 124,611 -51 0.88% 8,263,211
2009-06-30 2009-06-26 67.101 124,662 +279 0.88% 8,365,005
2009-06-29 2009-06-25 67.891 124,383 -39 0.88% 8,444,475
2009-06-26 2009-06-24 67.101 124,422 +26 0.88% 8,348,900
2009-06-24 2009-06-22 69.470 124,396 +1,267 0.88% 8,641,761
2009-06-23 2009-06-19 71.049 123,129 +3,546 0.87% 8,748,146
2009-06-22 2009-06-18 64.733 119,583 -126 0.85% 7,740,989
2009-06-19 2009-06-17 65.523 119,709 +1,444 0.85% 7,843,648
2009-06-18 2009-06-16 65.523 118,265 -330 0.84% 7,749,033
2009-06-16 2009-06-12 69.470 118,595 -202 0.84% 8,238,767
2009-06-15 2009-06-11 71.049 118,797 -26 0.84% 8,440,364
2009-06-10 2009-06-08 76.575 118,823 +165 0.84% 9,098,827
2009-06-09 2009-06-05 76.575 118,658 +329 0.84% 9,086,192
2009-06-05 2009-06-03 77.364 118,329 -5,523 0.84% 9,154,412
2009-06-04 2009-06-02 72.627 123,852 -25,259 0.88% 8,995,059
2009-06-03 2009-06-01 67.891 149,111 +279 1.06% 10,123,281
2009-06-02 2009-05-29 67.891 148,832 -5,397 1.05% 10,104,340
2009-06-01 2009-05-27 67.101 154,229 -2,153 1.09% 10,348,994
2009-05-29 2009-05-26 70.259 156,382 +2,533 1.11% 10,987,274
2009-05-25 2009-05-21 71.838 153,849 +634 1.09% 11,052,213
2009-05-22 2009-05-20 71.838 153,215 +873 1.09% 11,006,668
2009-05-21 2009-05-19 69.470 152,342 -25,334 1.08% 10,583,163
2009-05-20 2009-05-18 62.365 177,676 -27,058 1.26% 11,080,747
2009-05-18 2009-05-14 62.365 204,734 -4,915 1.45% 12,768,216
2009-05-15 2009-05-13 64.733 209,649 -9,399 1.49% 13,571,249
2009-05-13 2009-05-11 64.901 219,048 -26,786 1.55% 14,216,468
2009-05-12 2009-05-08 62.785 245,834 -10,150 1.56% 15,434,642
2009-05-11 2009-05-07 63.490 255,984 -708 1.62% 16,252,491
2009-05-08 2009-05-06 61.374 256,692 +42,782 1.63% 15,754,194
2009-05-07 2009-05-05 59.963 213,910 -567 1.35% 12,826,691
2009-04-30 2009-04-28 54.319 214,477 +567 1.36% 11,650,272
2009-04-29 2009-04-27 56.436 213,910 -3,402 1.36% 12,072,179
2009-04-27 2009-04-23 59.258 217,312 -709 1.38% 12,877,383
2009-04-24 2009-04-22 56.436 218,021 -1,956 1.38% 12,304,187
2009-04-22 2009-04-20 60.668 219,977 -4,819 1.39% 13,345,669
2009-04-20 2009-04-16 57.141 224,796 -624 1.42% 12,845,121
2009-04-17 2009-04-15 57.847 225,420 +2,778 1.43% 13,039,799
2009-04-16 2009-04-14 55.730 222,642 +6,804 1.41% 12,407,915
2009-04-15 2009-04-09 55.730 215,838 -567 1.37% 12,028,725
2009-04-03 2009-04-01 55.730 216,405 -567 1.37% 12,060,324
2009-03-30 2009-03-26 46.560 216,972 -283 1.37% 10,102,113
2009-03-02 2009-02-26 40.210 217,255 -17,550 1.37% 8,735,932
2009-02-27 2009-02-25 42.327 234,805 -27,983 1.48% 9,938,554
2009-02-24 2009-02-20 40.210 262,788 +3,204 1.66% 10,566,837
2009-02-20 2009-02-18 41.621 259,584 -992 1.64% 10,804,248
2009-02-19 2009-02-17 42.327 260,576 -5,387 1.65% 11,029,359
2009-02-18 2009-02-16 39.505 265,963 -19,052 1.68% 10,506,882
2009-02-13 2009-02-11 35.978 285,015 +397 1.80% 10,254,217
2009-02-12 2009-02-10 35.978 284,618 +57 1.80% 10,239,934
2009-02-03 2009-01-30 35.272 284,561 +85 1.80% 10,037,140
2009-02-02 2009-01-29 35.272 284,476 +567 1.80% 10,034,142
2009-01-29 2009-01-22 36.683 283,909 +2,551 1.79% 10,414,708
2009-01-23 2009-01-21 35.272 281,358 +738 1.78% 9,924,163
2009-01-05 2008-12-31 38.094 280,620 -57 1.77% 10,689,982
2008-12-29 2008-12-22 35.272 280,677 -142 1.77% 9,900,142
2008-12-23 2008-12-19 37.389 280,819 +12,021 1.77% 10,499,460
2008-12-17 2008-12-15 39.505 268,798 +2,041 1.70% 10,618,879
2008-12-15 2008-12-11 38.800 266,757 +14,176 1.69% 10,350,066
2008-12-12 2008-12-10 38.800 252,581 -30,534 1.60% 9,800,043
2008-12-11 2008-12-09 35.272 283,115 -4,395 1.79% 9,986,136
2008-12-03 2008-12-01 36.683 287,510 -255 1.82% 10,546,805
2008-11-28 2008-11-26 40.210 287,765 +1,333 1.82% 11,571,174
2008-11-27 2008-11-25 37.389 286,432 +1,020 1.81% 10,709,323
2008-11-24 2008-11-20 37.389 285,412 +29 1.80% 10,671,186
2008-11-21 2008-11-19 39.505 285,383 +992 1.80% 11,274,070
2008-11-17 2008-11-13 42.327 284,391 +283 1.80% 12,037,373
2008-11-14 2008-11-12 42.327 284,108 +3,771 1.80% 12,025,394
2008-11-12 2008-11-10 42.327 280,337 -709 1.77% 11,865,780
2008-11-10 2008-11-06 38.800 281,046 +29 1.78% 10,904,474
2008-11-07 2008-11-05 42.327 281,017 +85 1.78% 11,894,562
2008-11-04 2008-10-31 38.800 280,932 +935 1.78% 10,900,050
2008-11-03 2008-10-30 40.210 279,997 +426 1.77% 11,258,819
2008-10-31 2008-10-29 31.745 279,571 -227 1.77% 8,875,018
2008-10-29 2008-10-27 27.865 279,798 +340 1.77% 7,796,619
2008-10-28 2008-10-24 28.923 279,458 +2,041 1.77% 8,082,859
2008-10-16 2008-10-14 38.800 277,417 +227 1.75% 10,763,670
2008-10-15 2008-10-13 36.683 277,190 -709 1.75% 10,168,233
2008-10-08 2008-10-03 37.389 277,899 -7,825 1.76% 10,390,285
2008-10-06 2008-10-02 40.916 285,724 +114 1.81% 11,690,668
2008-10-02 2008-09-29 42.327 285,610 +85 1.80% 12,088,969
2008-09-09 2008-09-05 48.676 285,525 +198 1.80% 13,898,177
2008-09-05 2008-09-03 56.436 285,327 -2,466 1.80% 16,102,654
2008-09-02 2008-08-29 64.901 287,793 +28 1.82% 18,678,098
2008-09-01 2008-08-28 62.079 287,765 +284 1.82% 17,864,269
2008-08-28 2008-08-26 62.785 287,481 +992 1.82% 18,049,441
2008-08-27 2008-08-25 67.017 286,489 +1,559 1.81% 19,199,776
2008-08-25 2008-08-20 69.839 284,930 +255 1.80% 19,899,308
2008-08-21 2008-08-19 72.661 284,675 +29 1.80% 20,684,792
2008-08-20 2008-08-18 74.072 284,646 +28 1.80% 21,084,291
2008-08-08 2008-08-05 79.010 284,618 -2,466 1.80% 22,487,698
2008-08-07 2008-08-04 79.010 287,084 +2,466 1.81% 22,682,537
2008-08-05 2008-08-01 82.537 284,618 -28 1.80% 23,491,613
2008-08-01 2008-07-30 83.243 284,646 +28 1.80% 23,694,726
2008-07-24 2008-07-22 79.716 284,618 +284 1.79% 22,688,481
2008-07-21 2008-07-17 87.475 284,334 -1,843 1.79% 24,872,251
2008-07-18 2008-07-16 87.475 286,177 -1,304 1.80% 25,033,468
2008-07-17 2008-07-15 91.003 287,481 +113 1.81% 26,161,550
2008-07-16 2008-07-14 91.708 287,368 +85 1.81% 26,353,989
2008-07-15 2008-07-11 91.003 287,283 +3,204 1.81% 26,143,531
2008-07-14 2008-07-10 91.708 284,079 +28 1.79% 26,052,361
2008-07-07 2008-07-03 91.708 284,051 -28 1.79% 26,049,793
2008-07-04 2008-07-02 93.824 284,079 -3,005 1.79% 26,653,569
2008-07-03 2008-06-30 95.235 287,084 -6,918 1.81% 27,340,557
2008-07-02 2008-06-27 97.352 294,002 +369 1.85% 28,621,605
2008-06-30 2008-06-26 97.352 293,633 +1,757 1.85% 28,585,682
2008-06-24 2008-06-20 98.057 291,876 +1,418 1.84% 28,620,538
2008-06-20 2008-06-18 102.290 290,458 -284 1.83% 29,710,910
2008-06-16 2008-06-12 93.119 290,742 -1,020 1.83% 27,073,619
2008-06-13 2008-06-11 93.119 291,762 -1,475 1.83% 27,168,600
2008-06-12 2008-06-10 91.708 293,237 -2,551 1.84% 26,892,224
2008-06-10 2008-06-05 91.708 295,788 +2,693 1.86% 27,126,172
2008-06-06 2008-06-04 91.003 293,095 +1,985 1.84% 26,672,439
2008-06-05 2008-06-03 94.530 291,110 +1,701 1.83% 27,518,612
2008-06-04 2008-06-02 97.352 289,409 +340 1.82% 28,174,468
2008-05-30 2008-05-28 90.297 289,069 +425 1.84% 26,102,139
2008-05-27 2008-05-23 94.530 288,644 +29 1.84% 27,285,501
2008-05-26 2008-05-22 94.530 288,615 +992 1.84% 27,282,760
2008-05-23 2008-05-21 93.119 287,623 -4,111 1.83% 26,783,181
2008-05-22 2008-05-20 95.235 291,734 +284 1.86% 27,783,402
2008-05-20 2008-05-16 101.161 291,450 +4,110 1.85% 29,483,417
2008-05-19 2008-05-15 102.519 287,340 -19,469 1.83% 29,457,815
2008-05-16 2008-05-14 93.693 306,809 +648 1.88% 28,745,818
2008-05-15 2008-05-13 91.656 306,161 +5,155 1.87% 28,061,516
2008-05-14 2008-05-09 90.977 301,006 +943 1.84% 27,384,666
2008-05-13 2008-05-08 90.977 300,063 +1,061 1.84% 27,298,874
2008-05-08 2008-05-06 98.445 299,002 +206 1.83% 29,435,376
2008-05-05 2008-04-30 96.409 298,796 -6,245 1.83% 28,806,508
2008-05-02 2008-04-29 96.409 305,041 +5,626 1.87% 29,408,580
2008-04-30 2008-04-28 97.766 299,415 +737 1.83% 29,272,751
2008-04-29 2008-04-25 94.372 298,678 -4,360 1.83% 28,186,784
2008-04-28 2008-04-24 99.124 303,038 +4,448 1.86% 30,038,444
2008-04-25 2008-04-23 101.840 298,590 -9,279 1.83% 30,408,431
2008-04-24 2008-04-22 101.161 307,869 +1,914 1.89% 31,144,382
2008-04-23 2008-04-21 101.840 305,955 +1,326 1.87% 31,158,483
2008-04-18 2008-04-16 94.372 304,629 +1,031 1.87% 28,748,390
2008-04-17 2008-04-15 95.051 303,598 +795 1.86% 28,857,216
2008-04-14 2008-04-10 101.840 302,803 +1,267 1.85% 30,837,483
2008-04-11 2008-04-09 99.803 301,536 +2,946 1.85% 30,094,283
2008-04-10 2008-04-08 100.482 298,590 -6,569 1.83% 30,002,985
2008-04-02 2008-03-31 105.235 305,159 +383 1.87% 32,113,332
2008-03-31 2008-03-27 101.840 304,776 +1,708 1.87% 31,038,413
2008-03-28 2008-03-26 105.235 303,068 +1,326 1.86% 31,893,286
2008-03-27 2008-03-25 103.877 301,742 +3,505 1.85% 31,344,019
2008-03-19 2008-03-17 98.445 298,237 -383 1.83% 29,360,065
2008-03-18 2008-03-14 102.519 298,620 +236 1.83% 30,614,229
2008-03-17 2008-03-13 103.877 298,384 +147 1.83% 30,995,201
2008-03-14 2008-03-12 104.556 298,237 -5,714 1.83% 31,182,414
2008-03-11 2008-03-07 103.198 303,951 +29 1.86% 31,367,121
2008-03-10 2008-03-06 102.519 303,922 +177 1.86% 31,157,785
2008-03-07 2008-03-05 101.840 303,745 +59 1.86% 30,933,416
2008-03-06 2008-03-04 103.877 303,686 +589 1.86% 31,545,956
2008-03-05 2008-03-03 105.235 303,097 +442 1.86% 31,896,338
2008-03-04 2008-02-29 108.629 302,655 +2,887 1.85% 32,877,238
2008-02-29 2008-02-27 104.556 299,768 +4,654 1.84% 31,342,489
2008-02-22 2008-02-20 103.198 295,114 +147 1.81% 30,455,160
2008-02-19 2008-02-15 102.519 294,967 -7,541 1.81% 30,239,727
2008-02-18 2008-02-14 101.840 302,508 +1,826 1.85% 30,807,440
2008-02-15 2008-02-13 101.161 300,682 +295 1.84% 30,417,337
2008-02-14 2008-02-12 102.519 300,387 +29 1.84% 30,795,380
2008-02-13 2008-02-11 101.840 300,358 +1,061 1.84% 30,588,484
2008-02-05 2008-02-01 95.051 299,297 +2,474 1.83% 28,448,403
2008-02-04 2008-01-31 93.693 296,823 +207 1.82% 27,810,201
2008-02-01 2008-01-30 95.730 296,616 +494 1.82% 28,394,954
2008-01-31 2008-01-29 95.051 296,122 +30 1.81% 28,146,617
2008-01-30 2008-01-28 90.298 296,092 +29 1.81% 26,736,577
2008-01-24 2008-01-22 90.298 296,063 -324 1.81% 26,733,958
2008-01-23 2008-01-21 98.445 296,387 +214 1.81% 29,177,941
2008-01-22 2008-01-18 100.482 296,173 +1,031 1.81% 29,760,119
2008-01-21 2008-01-17 97.088 295,142 +147 1.81% 28,654,613
2008-01-16 2008-01-14 99.803 294,995 +1,061 1.81% 29,441,469
2008-01-15 2008-01-11 100.482 293,934 +1,561 1.80% 29,535,140
2008-01-14 2008-01-10 102.519 292,373 +1,149 1.79% 29,973,793
2008-01-11 2008-01-09 100.482 291,224 +59 1.78% 29,262,833
2008-01-09 2008-01-07 102.519 291,165 +942 1.78% 29,849,950
2008-01-08 2008-01-04 102.519 290,223 +825 1.78% 29,753,377
2008-01-03 2007-12-31 104.556 289,398 +3,034 1.77% 30,258,245
2008-01-02 2007-12-27 109.308 286,364 -677 1.75% 31,301,978
2007-12-28 2007-12-24 112.024 287,041 +294 1.76% 32,155,508
2007-12-27 2007-12-20 112.024 286,747 +943 1.76% 32,122,572
2007-12-21 2007-12-19 109.308 285,804 +250 1.75% 31,240,766
2007-12-20 2007-12-18 104.556 285,554 +2,210 1.75% 29,856,333
2007-12-18 2007-12-14 112.024 283,344 -243,971 1.74% 31,741,354
2007-12-17 2007-12-13 106.593 527,315 +246,151 3.23% 56,207,888
2007-12-11 2007-12-07 99.124 281,164 -246,151 1.72% 27,870,198
2007-12-05 2007-12-03 98.445 527,315 +29 3.23% 51,911,744
2007-12-04 2007-11-30 99.124 527,286 +3,300 3.23% 52,266,881
2007-12-03 2007-11-29 94.372 523,986 +2,003 3.21% 49,449,508
2007-11-30 2007-11-28 90.977 521,983 -9,662 3.20% 47,488,521
2007-11-29 2007-11-27 93.014 531,645 -3,535 3.26% 49,450,398
2007-11-28 2007-11-26 100.482 535,180 -1,179 3.28% 53,776,072
2007-11-27 2007-11-23 101.840 536,359 -3,328 3.29% 54,622,846
2007-11-26 2007-11-22 105.235 539,687 -2,622 3.31% 56,793,828
2007-11-23 2007-11-21 106.593 542,309 +1,738 3.33% 57,806,138
2007-11-22 2007-11-20 108.629 540,571 -678 3.32% 58,721,916
2007-11-20 2007-11-16 110.666 541,249 +1,591 3.32% 59,897,983
2007-11-16 2007-11-14 110.666 539,658 -795 3.31% 59,721,913
2007-11-14 2007-11-12 110.666 540,453 +5,008 3.32% 59,809,893
2007-11-13 2007-11-09 114.061 535,445 +1,384 3.29% 61,073,335
2007-11-12 2007-11-08 114.061 534,061 -14,847 3.28% 60,915,475
2007-11-09 2007-11-07 110.666 548,908 -2,975 3.37% 60,745,576
2007-11-08 2007-11-06 118.813 551,883 -28,368 3.39% 65,571,113
2007-11-07 2007-11-05 115.419 580,251 +943 3.56% 66,971,852
2007-11-06 2007-11-02 115.419 579,308 +883 3.56% 66,863,012
2007-11-05 2007-11-01 118.813 578,425 +4,007 3.55% 68,724,659
2007-11-02 2007-10-31 120.850 574,418 +9,043 3.53% 69,418,549
2007-11-01 2007-10-30 114.061 565,375 +1,090 3.47% 64,487,178
2007-10-31 2007-10-29 115.419 564,285 +6,864 3.46% 65,129,076
2007-10-30 2007-10-26 115.419 557,421 +3,329 3.42% 64,336,842
2007-10-29 2007-10-25 115.419 554,092 +442 3.40% 63,952,613
2007-10-26 2007-10-24 115.419 553,650 +1,031 3.40% 63,901,598
2007-10-25 2007-10-23 117.456 552,619 +6,451 3.39% 64,908,176
2007-10-24 2007-10-22 118.813 546,168 +3,034 3.35% 64,892,094
2007-10-23 2007-10-18 116.098 543,134 +3,299 3.34% 63,056,606
2007-10-22 2007-10-17 116.098 539,835 +1,326 3.32% 62,673,600
2007-10-18 2007-10-16 118.813 538,509 +2,092 3.31% 63,982,102
2007-10-17 2007-10-15 119.492 536,417 +10,722 3.29% 64,097,736
2007-10-16 2007-10-12 114.061 525,695 +2,357 3.23% 59,961,242
2007-10-15 2007-10-11 108.629 523,338 +1,885 3.21% 56,849,905
2007-10-12 2007-10-10 112.024 521,453 +6,275 3.20% 58,415,299
2007-10-11 2007-10-09 113.382 515,178 +2,651 3.16% 58,411,892
2007-10-10 2007-10-08 113.382 512,527 +1,738 3.15% 58,111,316
2007-10-09 2007-10-05 114.740 510,789 +6,628 3.14% 58,607,842
2007-10-08 2007-10-04 116.777 504,161 +12,372 3.10% 58,874,222
2007-10-05 2007-10-03 114.061 491,789 +442 3.02% 56,093,893
2007-10-04 2007-10-02 115.419 491,347 +17,999 3.02% 56,710,662
2007-10-03 2007-09-28 108.629 473,348 +17,174 2.91% 51,419,520
2007-10-02 2007-09-27 110.666 456,174 +3,505 2.80% 50,483,054
2007-09-28 2007-09-25 106.593 452,669 -2,014 2.78% 48,251,175
2007-09-27 2007-09-24 108.629 454,683 -1,031 2.79% 49,391,952
2007-09-25 2007-09-21 109.987 455,714 +913 2.80% 50,122,748
2007-09-24 2007-09-20 111.345 454,801 -2,062 2.79% 50,639,889
2007-09-21 2007-09-19 112.703 456,863 +5,921 2.81% 51,489,843
2007-09-20 2007-09-18 108.629 450,942 +7,217 2.77% 48,985,569
2007-09-19 2007-09-17 108.629 443,725 +5,302 2.73% 48,201,591
2007-09-18 2007-09-14 112.703 438,423 +10,458 2.69% 49,411,599
2007-09-17 2007-09-13 113.382 427,965 +15,672 2.63% 48,523,511
2007-09-14 2007-09-12 115.419 412,293 +58,385 2.53% 47,586,348
2007-09-13 2007-09-11 112.024 353,908 +59,476 2.17% 39,646,223
2007-09-12 2007-09-10 105.235 294,432 +47,368 1.81% 30,984,479
2007-09-11 2007-09-07 100.482 247,064 +59,800 1.52% 24,825,538
2007-09-07 2007-09-05 80.793 187,264 +5,184 1.15% 15,129,645
2007-09-06 2007-09-04 81.472 182,080 +1,031 1.12% 14,834,434
2007-09-04 2007-08-31 76.720 181,049 +1,473 1.11% 13,889,994
2007-08-30 2007-08-28 74.683 179,576 +1,179 1.10% 13,411,226
2007-08-28 2007-08-24 76.041 178,397 -914 1.10% 13,565,414
2007-08-23 2007-08-21 79.435 179,311 +1,827 1.10% 14,243,617
2007-08-21 2007-08-17 76.041 177,484 -7,070 1.09% 13,495,989
2007-08-20 2007-08-16 80.114 184,554 -2,003 1.13% 14,785,396
2007-08-15 2007-08-13 90.298 186,557 -32,080 1.15% 16,845,763
2007-08-08 2007-08-06 94.372 218,637 +59 1.34% 20,633,170
2007-08-06 2007-08-02 95.730 218,578 +8,307 1.34% 20,924,402
2007-08-03 2007-08-01 97.766 210,271 -4,330 1.29% 20,557,456
2007-08-02 2007-07-31 101.840 214,601 -396 1.32% 21,854,984
2007-08-01 2007-07-30 101.840 214,997 -2,139 1.32% 21,895,313
2007-07-30 2007-07-26 105.235 217,136 -5,892 1.34% 22,850,253
2007-07-27 2007-07-25 104.556 223,028 +2,269 1.37% 23,318,875
2007-07-26 2007-07-24 105.235 220,759 -13,109 1.36% 23,231,519
2007-07-25 2007-07-23 110.666 233,868 -264 1.44% 25,881,289
2007-07-24 2007-07-20 112.024 234,132 +89 1.44% 26,228,425
2007-07-23 2007-07-19 108.629 234,043 -2,769 1.44% 25,423,956
2007-07-20 2007-07-18 101.840 236,812 -2,210 1.46% 24,116,954
2007-07-17 2007-07-13 95.051 239,022 +4,036 1.47% 22,719,219
2007-07-16 2007-07-12 97.766 234,986 -442 1.45% 22,973,754
2007-07-12 2007-07-10 101.161 235,428 +1,178 1.45% 23,816,167
2007-07-11 2007-07-09 103.198 234,250 +1,915 1.44% 24,174,120
2007-07-10 2007-07-06 101.840 232,335 +648 1.43% 23,661,016
2007-07-09 2007-07-05 105.235 231,687 +589 1.43% 24,381,524
2007-07-05 2007-07-03 106.593 231,098 +884 1.42% 24,633,342
2007-06-27 2007-06-25 116.777 230,214 -736 1.43% 26,883,615
2007-06-26 2007-06-22 114.061 230,950 1.43% 26,342,363

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top