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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.106 219,680 +0 0.20% 23,286
2025-10-13 2025-10-09 0.106 219,680 +0 0.20% 23,286
2025-10-10 2025-10-08 0.106 219,680 +0 0.20% 23,286
2025-10-09 2025-10-06 0.106 219,680 +0 0.20% 23,286
2025-10-08 2025-10-03 0.106 219,680 +0 0.20% 23,286
2025-10-06 2025-10-02 0.106 219,680 +0 0.20% 23,286
2025-10-03 2025-09-30 0.106 219,680 +0 0.20% 23,286
2025-10-02 2025-09-29 0.106 219,680 +0 0.20% 23,286
2025-09-30 2025-09-26 0.106 219,680 +0 0.20% 23,286
2025-09-29 2025-09-25 0.106 219,680 +0 0.20% 23,286
2025-09-26 2025-09-24 0.106 219,680 +8 0.20% 23,286
2025-04-02 2025-03-31 0.106 219,672 -12,740 0.20% 23,285
2025-02-14 2025-02-12 0.210 232,412 -32 0.21% 48,807
2024-12-13 2024-12-11 0.260 232,444 -80 0.21% 60,435
2024-10-15 2024-10-10 0.305 232,524 -10,000 0.21% 70,920
2024-10-10 2024-10-08 0.380 242,524 -40 0.22% 92,159
2024-10-09 2024-10-07 0.480 242,564 -160 0.22% 116,431
2024-10-08 2024-10-04 0.410 242,724 -600 0.22% 99,517
2024-10-07 2024-10-03 0.190 243,324 -176 0.22% 46,232
2024-10-03 2024-09-30 0.150 243,500 -400 0.22% 36,525
2024-06-25 2024-06-21 0.160 243,900 -40 0.22% 39,024
2024-05-21 2024-05-17 0.175 243,940 +2,000 0.22% 42,690
2023-11-10 2023-11-08 0.250 241,940 -100 0.22% 60,485
2023-10-30 2023-10-26 0.250 242,040 -201 0.22% 60,510
2023-09-21 2023-09-19 0.355 242,241 -40 0.22% 85,996
2023-08-09 2023-08-07 0.400 242,281 -5,000 0.22% 96,912
2023-07-27 2023-07-25 0.360 247,281 -5,000 0.23% 89,021
2023-07-19 2023-07-14 0.320 252,281 +5,000 0.23% 80,730
2023-06-30 2023-06-28 0.355 247,281 +5,000 0.23% 87,785
2023-06-16 2023-06-14 0.470 242,281 -5,000 0.22% 113,872
2023-06-14 2023-06-12 0.360 247,281 +5,000 0.23% 89,021
2023-05-31 2023-05-29 0.500 242,281 -5,024 0.22% 121,140
2023-05-05 2023-05-03 0.510 247,305 +4,397 0.23% 126,126
2023-04-21 2023-04-19 0.600 242,908 +5,000 0.22% 145,745
2023-03-20 2023-03-16 0.770 237,908 -10,000 0.22% 183,189
2023-03-15 2023-03-13 0.610 247,908 -32 0.23% 151,224
2023-03-06 2023-03-02 0.660 247,940 +5,000 0.23% 163,640
2023-02-20 2023-02-16 0.690 242,940 +5,000 0.22% 167,629
2023-02-13 2023-02-09 0.780 237,940 -5,000 0.22% 185,593
2023-02-01 2023-01-30 0.710 242,940 -120 0.22% 172,487
2023-01-31 2023-01-27 0.680 243,060 +5,000 0.22% 165,281
2023-01-30 2023-01-26 0.780 238,060 -5,000 0.22% 185,687
2023-01-11 2023-01-09 0.680 243,060 +4,872 0.22% 165,281
2023-01-09 2023-01-05 0.730 238,188 +4,840 0.22% 173,877
2023-01-03 2022-12-29 0.860 233,348 -5,000 0.21% 200,679
2022-12-19 2022-12-15 0.780 238,348 +5,000 0.22% 185,911
2022-12-08 2022-12-06 0.780 233,348 -10,000 0.21% 182,011
2022-11-18 2022-11-16 0.650 243,348 +5,000 0.22% 158,176
2022-11-16 2022-11-14 0.750 238,348 -15,070 0.22% 178,761
2022-11-04 2022-11-02 0.610 253,418 -10,000 0.23% 154,585
2022-10-17 2022-10-13 0.520 263,418 +5,000 0.24% 136,977
2022-10-14 2022-10-12 0.520 258,418 +5,000 0.24% 134,377
2022-09-28 2022-09-26 0.560 253,418 -5,000 0.23% 141,914
2022-08-26 2022-08-24 0.530 258,418 +5,000 0.24% 136,962
2022-08-05 2022-08-03 0.600 253,418 -40,000 0.23% 152,051
2022-07-26 2022-07-22 0.620 293,418 -5,000 0.27% 181,919
2022-07-22 2022-07-20 0.510 298,418 +5,000 0.27% 152,193
2022-07-18 2022-07-14 0.560 293,418 -130 0.27% 164,314
2022-07-15 2022-07-13 0.560 293,548 -1,005 0.27% 164,387
2022-07-14 2022-07-12 0.560 294,553 -10,000 0.27% 164,950
2022-07-12 2022-07-08 0.580 304,553 -5,000 0.28% 176,641
2022-07-11 2022-07-07 0.550 309,553 -10,000 0.28% 170,254
2022-07-07 2022-07-05 0.550 319,553 +5,000 0.29% 175,754
2022-07-04 2022-06-29 0.610 314,553 +5,000 0.29% 191,877
2022-06-30 2022-06-28 0.570 309,553 -10,000 0.28% 176,445
2022-06-28 2022-06-24 0.620 319,553 +9,820 0.29% 198,123
2022-06-27 2022-06-23 0.600 309,733 +40,000 0.28% 185,840
2022-06-23 2022-06-21 0.590 269,733 +15,000 0.25% 159,142
2022-06-21 2022-06-17 0.710 254,733 -10,000 0.23% 180,860
2022-06-20 2022-06-16 0.630 264,733 +10,000 0.24% 166,782
2022-06-16 2022-06-14 0.700 254,733 +5,000 0.23% 178,313
2022-06-01 2022-05-30 0.770 249,733 +584 0.23% 192,294
2022-05-30 2022-05-26 0.780 249,149 +5,000 0.23% 194,336
2022-05-24 2022-05-20 0.860 244,149 +5,000 0.22% 209,968
2022-05-23 2022-05-19 0.860 239,149 +20,000 0.22% 205,668
2022-05-11 2022-05-06 1.200 219,149 -2,947 0.20% 262,979
2022-05-05 2022-05-03 1.260 222,096 +201 0.20% 279,841
2022-04-25 2022-04-21 1.650 221,895 -2,001 0.20% 366,127
2022-04-19 2022-04-13 1.350 223,896 -6,000 0.21% 302,260
2022-04-14 2022-04-12 1.350 229,896 +5,870 0.21% 310,360
2022-04-07 2022-04-04 1.600 224,026 -4,100 0.21% 358,442
2022-03-08 2022-03-04 1.650 228,126 -2,000 0.21% 376,408
2022-03-02 2022-02-28 2.050 230,126 +300 0.21% 471,758
2022-03-01 2022-02-25 2.100 229,826 -13,400 0.21% 482,635
2022-02-28 2022-02-24 2.250 243,226 +5,300 0.22% 547,258
2022-02-24 2022-02-22 2.250 237,926 +6,000 0.22% 535,333
2022-02-23 2022-02-21 2.300 231,926 +4,100 0.21% 533,430
2022-02-09 2022-02-07 2.650 227,826 +1,700 0.21% 603,739
2022-01-27 2022-01-25 2.550 226,126 +300 0.21% 576,621
2022-01-25 2022-01-21 2.250 225,826 +1,930 0.21% 508,108
2022-01-24 2022-01-20 2.350 223,896 +600 0.21% 526,156
2022-01-21 2022-01-19 2.350 223,296 -1,200 0.20% 524,746
2022-01-20 2022-01-18 2.400 224,496 -73 0.21% 538,790
2022-01-19 2022-01-17 2.500 224,569 +2,000 0.21% 561,422
2022-01-12 2022-01-10 2.700 222,569 +3,600 0.20% 600,936
2022-01-10 2022-01-06 3.350 218,969 +4,239 0.20% 733,546
2022-01-06 2022-01-04 5.250 214,730 -2,900 0.20% 1,127,332
2022-01-04 2021-12-31 5.200 217,630 +100,510 0.20% 1,131,676
2021-12-30 2021-12-28 5.700 117,120 -1,200 0.11% 667,584
2021-12-29 2021-12-24 6.400 118,320 -200 0.11% 757,248
2021-12-21 2021-12-17 6.850 118,520 -3,800 0.11% 811,862
2021-12-16 2021-12-14 7.200 122,320 -29,700 0.11% 880,704
2021-12-15 2021-12-13 7.200 152,020 -5,800 0.14% 1,094,544
2021-12-14 2021-12-10 7.650 157,820 +200 0.14% 1,207,323
2021-12-13 2021-12-09 8.050 157,620 -2,000 0.14% 1,268,841
2021-12-09 2021-12-07 8.750 159,620 +200 0.15% 1,396,675
2021-12-07 2021-12-03 9.550 159,420 -200 0.15% 1,522,461
2021-11-08 2021-11-04 10.250 159,620 +200 0.15% 1,636,105
2021-10-12 2021-10-08 10.900 159,420 +200 0.15% 1,737,678
2021-10-07 2021-10-05 10.700 159,220 -100 0.15% 1,703,654
2021-09-20 2021-09-16 10.000 159,320 -300 0.15% 1,593,200
2021-09-17 2021-09-15 10.400 159,620 +1,200 0.15% 1,660,048
2021-08-06 2021-08-04 11.950 158,420 +400 0.15% 1,893,119
2021-08-02 2021-07-29 12.400 158,020 +300 0.14% 1,959,448
2021-07-30 2021-07-28 12.500 157,720 +800 0.14% 1,971,500
2021-07-29 2021-07-27 14.000 156,920 -200 0.14% 2,196,880
2021-07-27 2021-07-23 15.000 157,120 -600 0.14% 2,356,800
2021-07-23 2021-07-21 15.000 157,720 +200 0.14% 2,365,800
2021-06-21 2021-06-17 10.700 157,520 -200 0.14% 1,685,464
2021-06-18 2021-06-16 11.250 157,720 +200 0.14% 1,774,350
2021-06-09 2021-06-07 11.900 157,520 -100 0.14% 1,874,488
2021-06-01 2021-05-28 12.750 157,620 +200 0.14% 2,009,655
2021-05-27 2021-05-25 13.000 157,420 -40 0.14% 2,046,460
2021-05-26 2021-05-24 13.000 157,460 -400 0.14% 2,046,980
2021-05-06 2021-05-04 14.500 157,860 -200 0.14% 2,288,970
2021-04-15 2021-04-13 16.250 158,060 +200 0.14% 2,568,475
2021-04-14 2021-04-12 16.500 157,860 +100 0.14% 2,604,690
2021-04-08 2021-04-01 14.000 157,760 +200 0.14% 2,208,640
2021-04-01 2021-03-30 14.500 157,560 -20 0.17% 2,284,620
2021-03-31 2021-03-29 14.500 157,580 +600 0.17% 2,284,910
2021-03-24 2021-03-22 15.500 156,980 -500 0.17% 2,433,190
2021-03-23 2021-03-19 15.750 157,480 -1,700 0.17% 2,480,310
2021-03-11 2021-03-09 14.750 159,180 +12,600 0.17% 2,347,905
2021-02-26 2021-02-24 15.000 146,580 -1,200 0.16% 2,198,700
2021-02-22 2021-02-18 14.000 147,780 +10,300 0.16% 2,068,920
2021-01-27 2021-01-25 15.000 137,480 -400 0.15% 2,062,200
2021-01-26 2021-01-22 14.250 137,880 +400 0.15% 1,964,790
2021-01-07 2021-01-05 14.750 137,480 +1,300 0.15% 2,027,830
2020-12-29 2020-12-24 15.000 136,180 +2,000 0.15% 2,042,700
2020-12-21 2020-12-17 15.750 134,180 +100 0.15% 2,113,335
2020-11-05 2020-11-03 17.000 134,080 -1,400 0.15% 2,279,360
2020-11-04 2020-11-02 16.250 135,480 -4,000 0.15% 2,201,550
2020-11-02 2020-10-29 16.000 139,480 -400 0.15% 2,231,680
2020-10-29 2020-10-27 15.750 139,880 -20 0.15% 2,203,110
2020-10-08 2020-10-06 16.250 139,900 +1,400 0.15% 2,273,375
2020-10-05 2020-09-29 21.000 138,500 -50 0.15% 2,908,500
2020-09-29 2020-09-25 20.750 138,550 -1,800 0.15% 2,874,912
2020-09-28 2020-09-24 22.500 140,350 -10,600 0.15% 3,157,875
2020-09-25 2020-09-23 20.000 150,950 -3,000 0.17% 3,019,000
2020-09-10 2020-09-08 14.750 153,950 +1,600 0.17% 2,270,762
2020-09-08 2020-09-04 16.000 152,350 +5,000 0.17% 2,437,600
2020-08-31 2020-08-27 17.000 147,350 +1,000 0.16% 2,504,950
2020-08-19 2020-08-17 21.000 146,350 +1,000 0.16% 3,073,350
2020-08-14 2020-08-12 22.500 145,350 +100 0.16% 3,270,375
2020-07-27 2020-07-23 23.500 145,250 -9,200 0.16% 3,413,375
2020-07-17 2020-07-15 26.000 154,450 +8,600 0.17% 4,015,700
2020-07-13 2020-07-09 24.750 145,850 +990 0.16% 3,609,787
2020-07-10 2020-07-08 23.000 144,860 +400 0.16% 3,331,780
2020-06-26 2020-06-23 25.000 144,460 -1,000 0.16% 3,611,500
2020-06-11 2020-06-09 21.750 145,460 -9,200 0.16% 3,163,755
2020-06-10 2020-06-08 23.500 154,660 +3,700 0.17% 3,634,510
2020-06-08 2020-06-04 27.500 150,960 +300 0.17% 4,151,400
2020-06-04 2020-06-02 30.000 150,660 +1,200 0.17% 4,519,800
2020-06-03 2020-06-01 32.000 149,460 -100 0.16% 4,782,720
2020-05-14 2020-05-12 34.000 149,560 +400 0.16% 5,085,040
2020-05-07 2020-05-05 35.000 149,160 -200 0.16% 5,220,600
2020-05-04 2020-04-28 35.000 149,360 -848,660 0.16% 5,227,600
2020-04-15 2020-04-09 34.000 998,020 +700 1.10% 33,932,680
2020-03-25 2020-03-23 33.000 997,320 +848,660 1.10% 32,911,560
2020-03-20 2020-03-18 37.500 148,660 -100 0.16% 5,574,750
2020-03-04 2020-03-02 37.000 148,760 -500 0.16% 5,504,120
2020-03-03 2020-02-28 37.000 149,260 -1,000 0.16% 5,522,620
2020-02-27 2020-02-25 35.000 150,260 -6,200 0.17% 5,259,100
2020-02-26 2020-02-24 34.500 156,460 -1,100 0.17% 5,397,870
2020-02-18 2020-02-14 35.000 157,560 -100 0.17% 5,514,600
2020-02-17 2020-02-13 33.500 157,660 +700 0.17% 5,281,610
2020-02-10 2020-02-06 35.500 156,960 -145,096 0.17% 5,572,080
2020-02-07 2020-02-05 35.000 302,056 -100 0.33% 10,571,960
2020-02-05 2020-02-03 36.500 302,156 -100 0.33% 11,028,694
2020-02-04 2020-01-31 39.500 302,256 -300 0.33% 11,939,112
2020-01-21 2020-01-17 41.000 302,556 +5,400 0.33% 12,404,796
2020-01-20 2020-01-16 40.500 297,156 -2,800 0.33% 12,034,818
2020-01-16 2020-01-14 40.000 299,956 -800 0.33% 11,998,240
2020-01-15 2020-01-13 40.000 300,756 +2,980 0.33% 12,030,240
2020-01-08 2020-01-06 42.000 297,776 -1,000 0.33% 12,506,592
2020-01-06 2020-01-02 42.500 298,776 -500 0.33% 12,697,980
2020-01-03 2019-12-31 42.500 299,276 -4,800 0.33% 12,719,230
2019-12-27 2019-12-20 42.500 304,076 +1,400 0.33% 12,923,230
2019-12-23 2019-12-19 42.500 302,676 +1,500 0.33% 12,863,730
2019-12-20 2019-12-18 42.500 301,176 -400 0.33% 12,799,980
2019-12-19 2019-12-17 42.500 301,576 +6,240 0.33% 12,816,980
2019-12-18 2019-12-16 42.500 295,336 +840 0.32% 12,551,780
2019-12-17 2019-12-13 42.500 294,496 +100 0.32% 12,516,080
2019-12-12 2019-12-10 42.500 294,396 -4,910 0.32% 12,511,830
2019-12-11 2019-12-09 42.500 299,306 -1,900 0.33% 12,720,505
2019-12-10 2019-12-06 42.500 301,206 -600 0.33% 12,801,255
2019-12-04 2019-12-02 42.500 301,806 +200 0.33% 12,826,755
2019-12-03 2019-11-29 44.000 301,606 +200 0.33% 13,270,664
2019-11-28 2019-11-26 45.000 301,406 +24,200 0.33% 13,563,270
2019-11-27 2019-11-25 46.000 277,206 +800 0.30% 12,751,476
2019-11-26 2019-11-22 43.500 276,406 +2,600 0.30% 12,023,661
2019-11-22 2019-11-20 43.500 273,806 -400 0.30% 11,910,561
2019-11-20 2019-11-18 42.000 274,206 +100 0.30% 11,516,652
2019-11-14 2019-11-12 46.000 274,106 -900 0.30% 12,608,876
2019-11-12 2019-11-08 44.000 275,006 -400 0.30% 12,100,264
2019-11-07 2019-11-05 42.500 275,406 -500 0.30% 11,704,755
2019-11-05 2019-11-01 42.500 275,906 -100 0.30% 11,726,005
2019-11-04 2019-10-31 42.500 276,006 +1,200 0.30% 11,730,255
2019-11-01 2019-10-30 41.500 274,806 +4,000 0.30% 11,404,449
2019-10-31 2019-10-29 42.500 270,806 +1,400 0.30% 11,509,255
2019-10-30 2019-10-28 42.500 269,406 +200 0.30% 11,449,755
2019-10-29 2019-10-25 43.000 269,206 +100 0.30% 11,575,858
2019-10-28 2019-10-24 43.000 269,106 +220 0.30% 11,571,558
2019-10-24 2019-10-22 43.500 268,886 +34,060 0.30% 11,696,541
2019-10-23 2019-10-21 45.000 234,826 +100 0.26% 10,567,170
2019-10-22 2019-10-18 44.500 234,726 +1,900 0.26% 10,445,307
2019-10-21 2019-10-17 43.000 232,826 +300 0.26% 10,011,518
2019-10-18 2019-10-16 43.000 232,526 +216 0.26% 9,998,618
2019-10-16 2019-10-14 43.000 232,310 -1,500 0.26% 9,989,330
2019-09-27 2019-09-25 45.000 233,810 +500 0.26% 10,521,450
2019-09-26 2019-09-24 46.500 233,310 +1,100 0.26% 10,848,915
2019-09-25 2019-09-23 49.500 232,210 +32,100 0.26% 11,494,395
2019-09-24 2019-09-20 47.000 200,110 +500 0.22% 9,405,170
2019-09-18 2019-09-16 44.000 199,610 +200 0.22% 8,782,840
2019-09-17 2019-09-13 45.500 199,410 +300 0.22% 9,073,155
2019-09-16 2019-09-12 47.000 199,110 +1,100 0.22% 9,358,170
2019-09-13 2019-09-11 48.000 198,010 +2,900 0.22% 9,504,480
2019-09-11 2019-09-09 42.000 195,110 +1,000 0.21% 8,194,620
2019-09-06 2019-09-04 42.000 194,110 -2,000 0.21% 8,152,620
2019-09-03 2019-08-30 42.000 196,110 +200 0.22% 8,236,620
2019-08-28 2019-08-26 42.000 195,910 -100 0.22% 8,228,220
2019-08-26 2019-08-22 42.000 196,010 -600 0.22% 8,232,420
2019-08-22 2019-08-20 42.000 196,610 -4,900 0.22% 8,257,620
2019-08-21 2019-08-19 42.000 201,510 +2,100 0.22% 8,463,420
2019-08-19 2019-08-15 42.000 199,410 -7,900 0.22% 8,375,220
2019-08-12 2019-08-08 42.000 207,310 +3,800 0.23% 8,707,020
2019-08-09 2019-08-07 41.500 203,510 -200 0.22% 8,445,665
2019-08-06 2019-08-02 41.500 203,710 +400 0.22% 8,453,965
2019-08-05 2019-08-01 42.500 203,310 +500 0.22% 8,640,675
2019-08-01 2019-07-30 41.500 202,810 +100 0.22% 8,416,615
2019-07-30 2019-07-26 40.500 202,710 -5,400 0.22% 8,209,755
2019-07-29 2019-07-25 41.000 208,110 -900 0.23% 8,532,510
2019-07-26 2019-07-24 39.000 209,010 -200 0.23% 8,151,390
2019-07-25 2019-07-23 37.500 209,210 -1,600 0.23% 7,845,375
2019-07-17 2019-07-15 35.000 210,810 +300 0.23% 7,378,350
2019-07-16 2019-07-12 34.000 210,510 +400 0.23% 7,157,340
2019-07-11 2019-07-09 33.500 210,110 -400 0.23% 7,038,685
2019-07-09 2019-07-05 32.500 210,510 -300 0.23% 6,841,575
2019-07-08 2019-07-04 35.000 210,810 -100 0.23% 7,378,350
2019-07-04 2019-07-02 38.000 210,910 -400 0.23% 8,014,580
2019-07-03 2019-06-28 40.000 211,310 -2,400 0.23% 8,452,400
2019-07-02 2019-06-27 39.000 213,710 +1,390 0.23% 8,334,690
2019-06-28 2019-06-26 37.000 212,320 -28,200 0.23% 7,855,840
2019-06-26 2019-06-24 31.000 240,520 -3,300 0.26% 7,456,120
2019-06-25 2019-06-21 26.500 243,820 +1,700 0.27% 6,461,230
2019-06-24 2019-06-20 24.750 242,120 -1,000 0.27% 5,992,470
2019-06-20 2019-06-18 21.500 243,120 -200 0.29% 5,227,080
2019-06-14 2019-06-12 19.000 243,320 +900 0.29% 4,623,080
2019-06-12 2019-06-10 21.250 242,420 +2,000 0.29% 5,151,425
2019-06-11 2019-06-06 20.750 240,420 -2,300 0.29% 4,988,715
2019-06-03 2019-05-30 20.750 242,720 -400 0.29% 5,036,440
2019-05-29 2019-05-27 19.750 243,120 +300 0.29% 4,801,620
2019-05-28 2019-05-24 21.000 242,820 +400 0.29% 5,099,220
2019-05-24 2019-05-22 21.250 242,420 -4,530 0.29% 5,151,425
2019-05-23 2019-05-21 21.500 246,950 -191,055 0.30% 5,309,425
2019-05-22 2019-05-20 21.500 438,005 -60 0.53% 9,417,107
2019-05-21 2019-05-17 22.250 438,065 -40 0.53% 9,746,946
2019-05-20 2019-05-16 22.000 438,105 -12,610 0.53% 9,638,310
2019-05-17 2019-05-15 23.500 450,715 +4,800 0.54% 10,591,802
2019-05-16 2019-05-14 23.750 445,915 +17,200 0.53% 10,590,481
2019-05-14 2019-05-09 23.250 428,715 -580 0.51% 9,967,624
2019-05-06 2019-05-02 25.500 429,295 -100 0.53% 10,947,022
2019-05-02 2019-04-29 25.000 429,395 -200 0.53% 10,734,875
2019-04-29 2019-04-25 25.000 429,595 +700 0.53% 10,739,875
2019-04-23 2019-04-17 25.500 428,895 -1,000 0.53% 10,936,822
2019-04-18 2019-04-16 25.000 429,895 -2,600 0.53% 10,747,375
2019-04-17 2019-04-15 23.750 432,495 -2,200 0.53% 10,271,756
2019-04-16 2019-04-12 23.500 434,695 +2,800 0.54% 10,215,332
2019-04-15 2019-04-11 24.750 431,895 +700 0.53% 10,689,401
2019-04-12 2019-04-10 25.500 431,195 +800 0.53% 10,995,472
2019-04-09 2019-04-04 26.000 430,395 +2,000 0.53% 11,190,270
2019-04-04 2019-04-02 26.000 428,395 +600 0.53% 11,138,270
2019-04-03 2019-04-01 29.000 427,795 -2,300 0.53% 12,406,055
2019-04-02 2019-03-29 25.500 430,095 +1,000 0.53% 10,967,422
2019-03-29 2019-03-27 26.000 429,095 -1,200 0.53% 11,156,470
2019-03-28 2019-03-26 25.500 430,295 -200 0.53% 10,972,522
2019-03-25 2019-03-21 25.500 430,495 -200 0.53% 10,977,622
2019-03-21 2019-03-19 26.000 430,695 +1,000 0.53% 11,198,070
2019-03-20 2019-03-18 24.250 429,695 -3,400 0.53% 10,420,104
2019-03-19 2019-03-15 25.500 433,095 +2,600 0.53% 11,043,922
2019-03-18 2019-03-14 25.000 430,495 +950 0.53% 10,762,375
2019-03-15 2019-03-13 26.000 429,545 +800 0.53% 11,168,170
2019-03-13 2019-03-11 24.750 428,745 +400 0.53% 10,611,439
2019-03-12 2019-03-08 26.500 428,345 -2,000 0.53% 11,351,142
2019-03-11 2019-03-07 27.000 430,345 -900 0.53% 11,619,315
2019-03-08 2019-03-06 28.500 431,245 +1,400 0.53% 12,290,482
2019-03-07 2019-03-05 29.000 429,845 +4,800 0.53% 12,465,505
2019-03-06 2019-03-04 30.000 425,045 +2,200 0.52% 12,751,350
2019-03-04 2019-02-28 30.000 422,845 -1,100 0.52% 12,685,350
2019-03-01 2019-02-27 30.000 423,945 +940 0.52% 12,718,350
2019-02-28 2019-02-26 33.500 423,005 -2,040 0.52% 14,170,668
2019-02-27 2019-02-25 33.500 425,045 -4,770 0.52% 14,239,008
2019-02-26 2019-02-22 28.000 429,815 -700 0.53% 12,034,820
2019-02-21 2019-02-19 24.750 430,515 -500 0.53% 10,655,246
2019-02-20 2019-02-18 24.500 431,015 -1,100 0.53% 10,559,867
2019-02-19 2019-02-15 23.750 432,115 +200 0.53% 10,262,731
2019-02-18 2019-02-14 24.250 431,915 -2,300 0.53% 10,473,939
2019-02-15 2019-02-13 23.500 434,215 -100 0.53% 10,204,052
2019-02-14 2019-02-12 23.250 434,315 -20 0.53% 10,097,824
2019-02-08 2019-01-31 22.750 434,335 -110 0.53% 9,881,121
2019-02-01 2019-01-30 22.750 434,445 +100 0.54% 9,883,624
2019-01-31 2019-01-29 23.000 434,345 -19,900 0.53% 9,989,935
2019-01-30 2019-01-28 22.750 454,245 +800 0.56% 10,334,074
2019-01-29 2019-01-25 23.000 453,445 +300 0.56% 10,429,235
2019-01-28 2019-01-24 22.500 453,145 +500 0.56% 10,195,762
2019-01-24 2019-01-22 23.250 452,645 +4,700 0.56% 10,523,996
2019-01-23 2019-01-21 21.000 447,945 -2,000 0.55% 9,406,845
2019-01-21 2019-01-17 21.000 449,945 -2,400 0.55% 9,448,845
2019-01-18 2019-01-16 20.750 452,345 -3,730 0.56% 9,386,159
2019-01-16 2019-01-14 20.500 456,075 +300 0.56% 9,349,537
2019-01-14 2019-01-10 21.250 455,775 +600 0.56% 9,685,219
2019-01-11 2019-01-09 21.500 455,175 +1,100 0.56% 9,786,262
2019-01-09 2019-01-07 24.500 454,075 -700 0.56% 11,124,837
2019-01-08 2019-01-04 23.250 454,775 +1,000 0.56% 10,573,519
2019-01-07 2019-01-03 21.750 453,775 +200 0.56% 9,869,606
2019-01-04 2019-01-02 21.500 453,575 +600 0.56% 9,751,862
2019-01-03 2018-12-31 23.500 452,975 +3,500 0.56% 10,644,912
2019-01-02 2018-12-27 24.500 449,475 +4,160 0.55% 11,012,137
2018-12-28 2018-12-24 34.000 445,315 -110 0.55% 15,140,710
2018-12-27 2018-12-20 34.000 445,425 +1,650 0.55% 15,144,450
2018-12-21 2018-12-19 35.000 443,775 -1,400 0.55% 15,532,125
2018-12-20 2018-12-18 36.000 445,175 +300 0.55% 16,026,300
2018-12-19 2018-12-17 35.000 444,875 -19,220 0.55% 15,570,625
2018-12-18 2018-12-14 28.000 464,095 -10,600 0.57% 12,994,660
2018-12-17 2018-12-13 29.000 474,695 +600 0.58% 13,766,155
2018-12-14 2018-12-12 28.000 474,095 +2,900 0.58% 13,274,660
2018-12-13 2018-12-11 29.000 471,195 -2,100 0.58% 13,664,655
2018-12-12 2018-12-10 32.000 473,295 +5,100 0.58% 15,145,440
2018-12-11 2018-12-07 31.000 468,195 -6,700 0.58% 14,514,045
2018-12-10 2018-12-06 25.500 474,895 -300 0.58% 12,109,822
2018-12-07 2018-12-05 25.500 475,195 +2,600 0.59% 12,117,472
2018-12-06 2018-12-04 24.250 472,595 -100 0.58% 11,460,429
2018-12-04 2018-11-30 24.000 472,695 +1,200 0.58% 11,344,680
2018-12-03 2018-11-29 27.500 471,495 +29,800 0.58% 12,966,112
2018-11-30 2018-11-28 16.000 441,695 -150 0.54% 7,067,120
2018-11-29 2018-11-27 14.250 441,845 +2,500 0.54% 6,296,291
2018-11-12 2018-11-08 17.750 439,345 -2,000 0.54% 7,798,374
2018-11-02 2018-10-31 16.250 441,345 -200 0.54% 7,171,856
2018-10-29 2018-10-25 16.500 441,545 -40 0.54% 7,285,492
2018-10-25 2018-10-23 16.500 441,585 -300 0.54% 7,286,152
2018-10-24 2018-10-22 16.000 441,885 -100 0.54% 7,070,160
2018-10-23 2018-10-19 15.250 441,985 -100 0.54% 6,740,271
2018-10-18 2018-10-15 15.750 442,085 +1,000 0.54% 6,962,839
2018-10-16 2018-10-12 16.500 441,085 +2,000 0.54% 7,277,902
2018-09-28 2018-09-26 24.750 439,085 +400 0.54% 10,867,354
2018-09-26 2018-09-21 27.000 438,685 -28,413 0.54% 11,844,495
2018-09-21 2018-09-19 29.500 467,098 -892 0.57% 13,779,391
2018-09-14 2018-09-12 30.000 467,990 -1,200 0.57% 14,039,700
2018-09-13 2018-09-11 28.500 469,190 -200 0.57% 13,371,915
2018-08-29 2018-08-27 28.500 469,390 +513 0.57% 13,377,615
2018-08-28 2018-08-24 28.500 468,877 +1,842 0.57% 13,362,994
2018-08-24 2018-08-22 30.000 467,035 +960 0.57% 14,011,050
2018-08-17 2018-08-15 34.000 466,075 +1,068 0.57% 15,846,550
2018-08-16 2018-08-14 34.500 465,007 +1,154 0.57% 16,042,741
2018-08-15 2018-08-13 35.000 463,853 -2,000 0.57% 16,234,855
2018-08-10 2018-08-08 33.500 465,853 -150 0.57% 15,606,076
2018-08-09 2018-08-07 34.000 466,003 -3,500 0.57% 15,844,102
2018-08-07 2018-08-03 32.500 469,503 +600 0.57% 15,258,848
2018-08-06 2018-08-02 31.500 468,903 -1,300 0.57% 14,770,444
2018-08-03 2018-08-01 33.000 470,203 -700 0.58% 15,516,699
2018-08-02 2018-07-31 32.500 470,903 -7,900 0.58% 15,304,348
2018-07-31 2018-07-27 34.500 478,803 -1,000 0.59% 16,518,703
2018-07-30 2018-07-26 35.000 479,803 -200 0.59% 16,793,105
2018-07-27 2018-07-25 35.000 480,003 +800 0.59% 16,800,105
2018-07-26 2018-07-24 36.000 479,203 +500 0.59% 17,251,308
2018-07-24 2018-07-20 38.000 478,703 +1,256 0.59% 18,190,714
2018-07-18 2018-07-16 38.000 477,447 +1,000 0.58% 18,142,986
2018-07-17 2018-07-13 38.000 476,447 +314 0.58% 18,104,986
2018-07-16 2018-07-12 38.500 476,133 +600 0.58% 18,331,120
2018-07-13 2018-07-11 39.000 475,533 +2,600 0.58% 18,545,787
2018-07-12 2018-07-10 39.500 472,933 +1,550 0.58% 18,680,853
2018-07-11 2018-07-09 40.000 471,383 -200 0.58% 18,855,320
2018-07-10 2018-07-06 40.500 471,583 +2,400 0.58% 19,099,112
2018-07-09 2018-07-05 41.000 469,183 -1,000 0.57% 19,236,503
2018-07-06 2018-07-04 42.000 470,183 +7,400 0.58% 19,747,686
2018-07-05 2018-07-03 43.500 462,783 +1,900 0.57% 20,131,060
2018-07-04 2018-06-29 44.000 460,883 -3,430 0.56% 20,278,852
2018-07-03 2018-06-28 45.000 464,313 +100 0.57% 20,894,085
2018-06-28 2018-06-26 43.500 464,213 -46,260 0.57% 20,193,265
2018-06-27 2018-06-25 44.000 510,473 +3,900 0.62% 22,460,812
2018-06-26 2018-06-22 43.500 506,573 +2,400 0.62% 22,035,925
2018-06-25 2018-06-21 42.500 504,173 +168,461 0.62% 21,427,352
2018-06-22 2018-06-20 41.500 335,712 +5,600 0.41% 13,932,048
2018-06-21 2018-06-19 42.000 330,112 +11,500 0.40% 13,864,704
2018-06-20 2018-06-15 43.000 318,612 +29,600 0.39% 13,700,316
2018-06-19 2018-06-14 45.500 289,012 +1,600 0.35% 13,150,046
2018-06-15 2018-06-13 45.000 287,412 +20,693 0.35% 12,933,540
2018-06-14 2018-06-12 45.000 266,719 -3,400 0.33% 12,002,355
2018-06-13 2018-06-11 45.000 270,119 -20 0.33% 12,155,355
2018-06-12 2018-06-08 43.500 270,139 +28,457 0.33% 11,751,046
2018-06-11 2018-06-07 45.500 241,682 -2,000 0.30% 10,996,531
2018-06-08 2018-06-06 42.000 243,682 +200 0.30% 10,234,644
2018-06-07 2018-06-05 41.500 243,482 -550 0.30% 10,104,503
2018-06-05 2018-06-01 40.500 244,032 -1,500 0.30% 9,883,296
2018-06-04 2018-05-31 40.000 245,532 -1,670 0.30% 9,821,280
2018-06-01 2018-05-30 40.500 247,202 -600 0.30% 10,011,681
2018-05-31 2018-05-29 40.000 247,802 -200 0.30% 9,912,080
2018-05-29 2018-05-25 40.500 248,002 -50 0.30% 10,044,081
2018-05-24 2018-05-21 40.500 248,052 -14,010 0.30% 10,046,106
2018-05-23 2018-05-18 41.000 262,062 +100 0.32% 10,744,542
2018-05-21 2018-05-17 39.500 261,962 +1,000 0.32% 10,347,499
2018-05-18 2018-05-16 40.500 260,962 -830 0.32% 10,568,961
2018-05-15 2018-05-11 41.500 261,792 -2,000 0.32% 10,864,368
2018-05-11 2018-05-09 41.500 263,792 +3,000 0.32% 10,947,368
2018-05-10 2018-05-08 41.500 260,792 -6,600 0.32% 10,822,868
2018-05-09 2018-05-07 40.500 267,392 -8,000 0.33% 10,829,376
2018-05-04 2018-05-02 38.500 275,392 -800 0.34% 10,602,592
2018-05-03 2018-04-30 39.500 276,192 -1,300 0.34% 10,909,584
2018-05-02 2018-04-27 39.000 277,492 -500 0.34% 10,822,188
2018-04-27 2018-04-25 39.000 277,992 +1,200 0.34% 10,841,688
2018-04-26 2018-04-24 39.500 276,792 -800 0.34% 10,933,284
2018-04-25 2018-04-23 40.000 277,592 -300 0.34% 11,103,680
2018-04-24 2018-04-20 39.000 277,892 -500 0.34% 10,837,788
2018-04-20 2018-04-18 39.500 278,392 -1,100 0.34% 10,996,484
2018-04-19 2018-04-17 38.500 279,492 -800 0.34% 10,760,442
2018-04-17 2018-04-13 39.500 280,292 +900 0.34% 11,071,534
2018-04-16 2018-04-12 40.500 279,392 -2,300 0.34% 11,315,376
2018-04-13 2018-04-11 37.000 281,692 -1,200 0.34% 10,422,604
2018-04-12 2018-04-10 37.500 282,892 +600 0.35% 10,608,450
2018-04-11 2018-04-09 37.500 282,292 +100 0.35% 10,585,950
2018-04-10 2018-04-06 37.500 282,192 +400 0.35% 10,582,200
2018-04-09 2018-04-04 38.000 281,792 +200 0.34% 10,708,096
2018-04-06 2018-04-03 38.500 281,592 -18,957 0.34% 10,841,292
2018-04-04 2018-03-29 40.500 300,549 -21,960 0.37% 12,172,234
2018-04-03 2018-03-28 35.000 322,509 +3,000 0.39% 11,287,815
2018-03-29 2018-03-27 35.000 319,509 +400 0.39% 11,182,815
2018-03-28 2018-03-26 35.000 319,109 +500 0.39% 11,168,815
2018-03-27 2018-03-23 34.500 318,609 -400 0.39% 10,992,010
2018-03-26 2018-03-22 34.500 319,009 +600 0.39% 11,005,810
2018-03-23 2018-03-21 35.000 318,409 +200 0.39% 11,144,315
2018-03-22 2018-03-20 35.000 318,209 +400 0.39% 11,137,315
2018-03-21 2018-03-19 35.500 317,809 +2,000 0.39% 11,282,219
2018-03-20 2018-03-16 36.500 315,809 +1,300 0.39% 11,527,028
2018-03-19 2018-03-15 37.500 314,509 +500 0.77% 11,794,087
2018-03-16 2018-03-14 36.500 314,009 +1,000 0.77% 11,461,328
2018-03-15 2018-03-13 35.500 313,009 -2,000 0.77% 11,111,819
2018-03-14 2018-03-12 35.000 315,009 +3,000 0.77% 11,025,315
2018-03-13 2018-03-09 36.000 312,009 -2,330 0.76% 11,232,324
2018-03-12 2018-03-08 36.500 314,339 +2,400 0.77% 11,473,373
2018-03-09 2018-03-07 36.500 311,939 -800 0.76% 11,385,773
2018-03-07 2018-03-05 35.500 312,739 -400 0.77% 11,102,234
2018-03-05 2018-03-01 38.000 313,139 -9,000 0.77% 11,899,282
2018-03-02 2018-02-28 36.000 322,139 +1,147 0.79% 11,597,004
2018-02-27 2018-02-23 38.000 320,992 -1,300 0.79% 12,197,696
2018-02-26 2018-02-22 38.000 322,292 -4,033 0.79% 12,247,096
2018-02-23 2018-02-21 36.500 326,325 -5,700 0.80% 11,910,862
2018-02-22 2018-02-20 31.000 332,025 -2,209 0.81% 10,292,775
2018-02-21 2018-02-15 29.000 334,234 +2,900 0.82% 9,692,786
2018-02-20 2018-02-13 28.000 331,334 +200 0.81% 9,277,352
2018-02-13 2018-02-09 28.500 331,134 +3,900 0.81% 9,437,319
2018-02-12 2018-02-08 30.000 327,234 +2,800 0.80% 9,817,020
2018-02-09 2018-02-07 30.000 324,434 +840 0.79% 9,733,020
2018-02-08 2018-02-06 31.000 323,594 +35,500 0.79% 10,031,414
2018-02-07 2018-02-05 33.500 288,094 +600 0.71% 9,651,149
2018-02-05 2018-02-01 36.500 287,494 -552 0.70% 10,493,531
2018-02-01 2018-01-30 37.000 288,046 -725 0.70% 10,657,702
2018-01-31 2018-01-29 37.500 288,771 +4,636 0.71% 10,828,912
2018-01-30 2018-01-26 38.500 284,135 +1,900 0.70% 10,939,197
2018-01-29 2018-01-25 38.500 282,235 +3,550 0.69% 10,866,047
2018-01-26 2018-01-24 37.000 278,685 +470 0.68% 10,311,345
2018-01-25 2018-01-23 37.000 278,215 +2,000 0.68% 10,293,955
2018-01-24 2018-01-22 37.000 276,215 +1,400 0.68% 10,219,955
2018-01-23 2018-01-19 35.000 274,815 +1,100 0.67% 9,618,525
2018-01-22 2018-01-18 34.000 273,715 +1,000 0.67% 9,306,310
2018-01-19 2018-01-17 34.500 272,715 -400 0.67% 9,408,667
2018-01-17 2018-01-15 33.500 273,115 +340 0.67% 9,149,352
2018-01-16 2018-01-12 33.000 272,775 +1,200 0.67% 9,001,575
2018-01-15 2018-01-11 34.000 271,575 -3,590 0.66% 9,233,550
2018-01-12 2018-01-10 32.000 275,165 -2,500 0.67% 8,805,280
2018-01-11 2018-01-09 32.500 277,665 +5,000 0.68% 9,024,112
2018-01-10 2018-01-08 34.000 272,665 +10,660 0.67% 9,270,610
2018-01-09 2018-01-05 35.500 262,005 +3,000 0.64% 9,301,177
2018-01-05 2018-01-03 38.500 259,005 +190 0.63% 9,971,692
2018-01-04 2018-01-02 40.500 258,815 -9,000 0.63% 10,482,008
2018-01-03 2017-12-29 40.500 267,815 -2,310 0.66% 10,846,508
2018-01-02 2017-12-28 37.500 270,125 +1,800 0.66% 10,129,687
2017-12-29 2017-12-27 38.000 268,325 +940 0.66% 10,196,350
2017-12-28 2017-12-22 37.000 267,385 -1,670 0.65% 9,893,245
2017-12-27 2017-12-21 35.000 269,055 +170 0.66% 9,416,925
2017-12-19 2017-12-15 34.000 268,885 +930 0.79% 9,142,090
2017-12-15 2017-12-13 35.000 267,955 -90 0.79% 9,378,425
2017-12-13 2017-12-11 33.000 268,045 +1,480 0.79% 8,845,485
2017-12-12 2017-12-08 34.000 266,565 -230 0.78% 9,063,210
2017-12-11 2017-12-07 36.000 266,795 +1,980 0.78% 9,604,620
2017-12-08 2017-12-06 38.000 264,815 -2,350 0.78% 10,062,970
2017-12-07 2017-12-05 39.000 267,165 -530 0.78% 10,419,435
2017-12-06 2017-12-04 33.000 267,695 -570 0.79% 8,833,935
2017-12-05 2017-12-01 33.000 268,265 +1,000 0.79% 8,852,745
2017-12-01 2017-11-29 33.000 267,265 -1,000 0.78% 8,819,745
2017-11-30 2017-11-28 35.000 268,265 -20 0.79% 9,389,275
2017-11-29 2017-11-27 35.000 268,285 +1,220 0.79% 9,389,975
2017-11-28 2017-11-24 33.000 267,065 -590 0.78% 8,813,145
2017-11-27 2017-11-23 35.000 267,655 +400 0.79% 9,367,925
2017-11-24 2017-11-22 35.000 267,255 +10,980 0.78% 9,353,925
2017-11-23 2017-11-21 37.000 256,275 -56,320 0.75% 9,482,175
2017-11-22 2017-11-20 42.000 312,595 +550 0.92% 13,128,990
2017-11-21 2017-11-17 43.000 312,045 -2,170 0.92% 13,417,935
2017-11-20 2017-11-16 51.000 314,215 +7,370 0.92% 16,024,965
2017-11-17 2017-11-15 51.000 306,845 +1,560 0.90% 15,649,095
2017-11-16 2017-11-14 49.000 305,285 -2,520 0.90% 14,958,965
2017-11-15 2017-11-13 47.000 307,805 -690 0.90% 14,466,835
2017-11-14 2017-11-10 49.000 308,495 -1,440 0.91% 15,116,255
2017-11-13 2017-11-09 51.000 309,935 -8,730 0.91% 15,806,685
2017-11-10 2017-11-08 53.000 318,665 +12,320 0.94% 16,889,245
2017-11-09 2017-11-07 51.000 306,345 +16,580 0.90% 15,623,595
2017-11-08 2017-11-06 46.000 289,765 -450 0.85% 13,329,190
2017-11-07 2017-11-03 46.000 290,215 -200 0.85% 13,349,890
2017-11-06 2017-11-02 44.000 290,415 +1,070 0.85% 12,778,260
2017-11-03 2017-11-01 44.000 289,345 +460 0.85% 12,731,180
2017-11-02 2017-10-31 43.000 288,885 -3,800 0.85% 12,422,055
2017-11-01 2017-10-30 42.000 292,685 -10,190 0.86% 12,292,770
2017-10-31 2017-10-27 41.000 302,875 +13,760 0.89% 12,417,875
2017-10-30 2017-10-26 38.000 289,115 -4,580 0.85% 10,986,370
2017-10-27 2017-10-25 37.000 293,695 -750 0.86% 10,866,715
2017-10-26 2017-10-24 36.000 294,445 -1,900 0.86% 10,600,020
2017-10-25 2017-10-23 35.000 296,345 -1,280 0.87% 10,372,075
2017-10-24 2017-10-20 34.000 297,625 -140 0.87% 10,119,250
2017-10-23 2017-10-19 34.000 297,765 +1,350 0.87% 10,124,010
2017-10-20 2017-10-18 34.000 296,415 +26,560 0.87% 10,078,110
2017-10-19 2017-10-17 32.000 269,855 +5,190 0.79% 8,635,360
2017-10-18 2017-10-16 31.000 264,665 +7,180 0.78% 8,204,615
2017-10-17 2017-10-13 34.000 257,485 +3,820 0.76% 8,754,490
2017-10-16 2017-10-12 39.000 253,665 -2,900 0.74% 9,892,935
2017-10-13 2017-10-11 37.000 256,565 -230 0.75% 9,492,905
2017-10-12 2017-10-10 35.000 256,795 +3,410 0.75% 8,987,825
2017-10-11 2017-10-09 36.000 253,385 -2,260 0.74% 9,121,860
2017-10-10 2017-10-06 36.000 255,645 +8,100 0.75% 9,203,220
2017-10-09 2017-10-04 36.000 247,545 -3,200 0.73% 8,911,620
2017-10-06 2017-10-03 36.000 250,745 -220 0.74% 9,026,820
2017-10-04 2017-09-29 33.000 250,965 +22,130 0.74% 8,281,845
2017-10-03 2017-09-28 37.000 228,835 -11,390 0.67% 8,466,895
2017-09-28 2017-09-26 32.000 240,225 +410 0.71% 7,687,200
2017-09-27 2017-09-25 32.000 239,815 -750 0.70% 7,674,080
2017-09-26 2017-09-22 32.000 240,565 +880 0.71% 7,698,080
2017-09-25 2017-09-21 31.000 239,685 -1,600 0.70% 7,430,235
2017-09-22 2017-09-20 31.000 241,285 -10 0.71% 7,479,835
2017-09-21 2017-09-19 31.000 241,295 -1,720 0.71% 7,480,145
2017-09-20 2017-09-18 32.000 243,015 -7,337 0.71% 7,776,480
2017-09-19 2017-09-15 31.000 250,352 +730 0.74% 7,760,912
2017-09-18 2017-09-14 30.000 249,622 +1,200 0.73% 7,488,660
2017-09-15 2017-09-13 30.000 248,422 -750 0.73% 7,452,660
2017-09-14 2017-09-12 30.000 249,172 +2,220 0.73% 7,475,160
2017-09-13 2017-09-11 30.000 246,952 -18,240 0.73% 7,408,560
2017-09-12 2017-09-08 30.000 265,192 +2,900 0.78% 7,955,760
2017-09-11 2017-09-07 31.000 262,292 +900 0.77% 8,131,052
2017-09-08 2017-09-06 30.000 261,392 -1,730 0.77% 7,841,760
2017-09-07 2017-09-05 30.000 263,122 -680 0.77% 7,893,660
2017-09-06 2017-09-04 29.000 263,802 +4,320 0.77% 7,650,258
2017-09-05 2017-09-01 30.000 259,482 +7,470 0.76% 7,784,460
2017-09-04 2017-08-31 32.000 252,012 +1,430 0.74% 8,064,384
2017-09-01 2017-08-30 33.000 250,582 +770 0.74% 8,269,206
2017-08-31 2017-08-29 34.000 249,812 +2,620 0.73% 8,493,608
2017-08-30 2017-08-28 35.000 247,192 +3,790 0.73% 8,651,720
2017-08-29 2017-08-25 35.000 243,402 +2,830 0.71% 8,519,070
2017-08-28 2017-08-24 36.000 240,572 +650 0.71% 8,660,592
2017-08-24 2017-08-21 37.000 239,922 +1,290 0.70% 8,877,114
2017-08-22 2017-08-18 37.000 238,632 -510 0.70% 8,829,384
2017-08-21 2017-08-17 35.000 239,142 +2,320 0.70% 8,369,970
2017-08-18 2017-08-16 34.000 236,822 -1,260 0.70% 8,051,948
2017-08-17 2017-08-15 33.000 238,082 +530 0.70% 7,856,706
2017-08-16 2017-08-14 32.000 237,552 +8,820 0.70% 7,601,664
2017-08-15 2017-08-11 33.000 228,732 +3,320 0.67% 7,548,156
2017-08-14 2017-08-10 38.000 225,412 +3,200 0.66% 8,565,656
2017-08-11 2017-08-09 39.000 222,212 -140 0.65% 8,666,268
2017-08-10 2017-08-08 38.000 222,352 +2,980 0.65% 8,449,376
2017-08-09 2017-08-07 39.000 219,372 -350 0.64% 8,555,508
2017-08-08 2017-08-04 36.000 219,722 +50 0.65% 7,909,992
2017-08-07 2017-08-03 36.000 219,672 -1,650 0.65% 7,908,192
2017-08-04 2017-08-02 35.000 221,322 +380 0.65% 7,746,270
2017-08-03 2017-08-01 35.000 220,942 -14,400 0.65% 7,732,970
2017-08-02 2017-07-31 36.000 235,342 -240 0.69% 8,472,312
2017-08-01 2017-07-28 33.000 235,582 +1,540 0.69% 7,774,206
2017-07-28 2017-07-26 35.000 234,042 +360 0.69% 8,191,470
2017-07-27 2017-07-25 33.000 233,682 -70 0.69% 7,711,506
2017-07-25 2017-07-21 34.000 233,752 +370 0.69% 7,947,568
2017-07-24 2017-07-20 35.000 233,382 +90 0.69% 8,168,370
2017-07-20 2017-07-18 36.000 233,292 +2,540 0.69% 8,398,512
2017-07-19 2017-07-17 36.000 230,752 +1,970 0.68% 8,307,072
2017-07-18 2017-07-14 36.000 228,782 -320 0.67% 8,236,152
2017-07-17 2017-07-13 35.000 229,102 +3,890 0.67% 8,018,570
2017-07-14 2017-07-12 36.000 225,212 +700 0.66% 8,107,632
2017-07-13 2017-07-11 35.000 224,512 +340 0.66% 7,857,920
2017-07-12 2017-07-10 35.000 224,172 +440 0.66% 7,846,020
2017-07-11 2017-07-07 36.000 223,732 +20 0.66% 8,054,352
2017-07-10 2017-07-06 36.000 223,712 -1,243 0.66% 8,053,632
2017-07-07 2017-07-05 35.000 224,955 +990 0.66% 7,873,425
2017-07-06 2017-07-04 39.000 223,965 +2,049 0.66% 8,734,635
2017-07-04 2017-06-30 41.000 221,916 -101 0.65% 9,098,556
2017-07-03 2017-06-29 46.000 222,017 +600 0.65% 10,212,782
2017-06-30 2017-06-28 44.000 221,417 +70 0.65% 9,742,348
2017-06-29 2017-06-27 46.000 221,347 +2,520 0.65% 10,181,962
2017-06-27 2017-06-23 49.000 218,827 +484 0.64% 10,722,523
2017-06-26 2017-06-22 50.000 218,343 -159 0.64% 10,917,150
2017-06-23 2017-06-21 51.000 218,502 +130 0.64% 11,143,602
2017-06-22 2017-06-20 51.000 218,372 -200 0.64% 11,136,972
2017-06-21 2017-06-19 52.000 218,572 -270 0.64% 11,365,744
2017-06-20 2017-06-16 49.000 218,842 -1,280 0.64% 10,723,258
2017-06-19 2017-06-15 53.000 220,122 -150 0.65% 11,666,466
2017-06-16 2017-06-14 53.000 220,272 +3,570 0.65% 11,674,416
2017-06-15 2017-06-13 50.000 216,702 +430 0.64% 10,835,100
2017-06-14 2017-06-12 46.000 216,272 +270 0.64% 9,948,512
2017-06-13 2017-06-09 46.000 216,002 +10 0.63% 9,936,092
2017-06-12 2017-06-08 46.000 215,992 +770 0.63% 9,935,632
2017-06-09 2017-06-07 46.000 215,222 -780 0.63% 9,900,212
2017-06-08 2017-06-06 47.000 216,002 -50 0.63% 10,152,094
2017-06-07 2017-06-05 46.000 216,052 +210 0.63% 9,938,392
2017-06-06 2017-06-02 47.000 215,842 +180 0.63% 10,144,574
2017-06-05 2017-06-01 47.000 215,662 -40 0.63% 10,136,114
2017-06-02 2017-05-31 48.000 215,702 +440 0.63% 10,353,696
2017-06-01 2017-05-29 50.000 215,262 -3,150 0.63% 10,763,100
2017-05-31 2017-05-26 47.000 218,412 +13,890 0.64% 10,265,364
2017-05-29 2017-05-25 48.000 204,522 -770 0.60% 9,817,056
2017-05-26 2017-05-24 46.000 205,292 +350 0.60% 9,443,432
2017-05-25 2017-05-23 46.000 204,942 +410 0.60% 9,427,332
2017-05-24 2017-05-22 46.000 204,532 +260 0.60% 9,408,472
2017-05-23 2017-05-19 45.000 204,272 +850 0.60% 9,192,240
2017-05-22 2017-05-18 47.000 203,422 +70 0.60% 9,560,834
2017-05-19 2017-05-17 48.000 203,352 -220 0.60% 9,760,896
2017-05-18 2017-05-16 47.000 203,572 +2,321 0.60% 9,567,884
2017-05-17 2017-05-15 48.000 201,251 +1,260 0.59% 9,660,048
2017-05-16 2017-05-12 52.000 199,991 -620 0.59% 10,399,532
2017-05-15 2017-05-11 52.000 200,611 -1,660 0.59% 10,431,772
2017-05-12 2017-05-10 44.000 202,271 +1,050 0.59% 8,899,924
2017-05-11 2017-05-09 47.000 201,221 +510 0.59% 9,457,387
2017-05-10 2017-05-08 48.000 200,711 +50 0.59% 9,634,128
2017-05-09 2017-05-05 45.000 200,661 +1,130 0.59% 9,029,745
2017-05-08 2017-05-04 57.000 199,531 -710 0.59% 11,373,267
2017-05-05 2017-05-02 67.000 200,241 -4,220 0.59% 13,416,147
2017-05-04 2017-04-28 69.000 204,461 -110 0.60% 14,107,809
2017-05-02 2017-04-27 64.000 204,571 +210 0.60% 13,092,544
2017-04-28 2017-04-26 66.000 204,361 +50 0.60% 13,487,826
2017-04-27 2017-04-25 68.000 204,311 +610 0.60% 13,893,148
2017-04-26 2017-04-24 66.000 203,701 +1,380 0.60% 13,444,266
2017-04-25 2017-04-21 68.000 202,321 +660 0.59% 13,757,828
2017-04-24 2017-04-20 67.000 201,661 +190 0.59% 13,511,287
2017-04-21 2017-04-19 68.000 201,471 +160 0.59% 13,700,028
2017-04-20 2017-04-18 67.000 201,311 +259 0.59% 13,487,837
2017-04-18 2017-04-12 67.000 201,052 +900 0.59% 13,470,484
2017-04-13 2017-04-11 67.000 200,152 +380 0.59% 13,410,184
2017-04-12 2017-04-10 69.000 199,772 +90 0.59% 13,784,268
2017-04-11 2017-04-07 68.000 199,682 -70 0.59% 13,578,376
2017-04-10 2017-04-06 69.000 199,752 -1,000 0.59% 13,782,888
2017-04-07 2017-04-05 70.000 200,752 +210 0.59% 14,052,640
2017-04-06 2017-04-03 69.000 200,542 +120 0.59% 13,837,398
2017-04-05 2017-03-31 70.000 200,422 +60 0.59% 14,029,540
2017-04-03 2017-03-30 69.000 200,362 +280 0.59% 13,824,978
2017-03-31 2017-03-29 72.000 200,082 +80 0.59% 14,405,904
2017-03-30 2017-03-28 75.000 200,002 +290 0.59% 15,000,150
2017-03-29 2017-03-27 76.000 199,712 +980 0.59% 15,178,112
2017-03-28 2017-03-24 82.000 198,732 -1,650 0.58% 16,296,024
2017-03-27 2017-03-23 72.000 200,382 -120 0.59% 14,427,504
2017-03-24 2017-03-22 71.000 200,502 +160 0.59% 14,235,642
2017-03-23 2017-03-21 70.000 200,342 -70 0.59% 14,023,940
2017-03-22 2017-03-20 72.000 200,412 +670 0.59% 14,429,664
2017-03-21 2017-03-17 72.000 199,742 +2,870 0.59% 14,381,424
2017-03-20 2017-03-16 73.000 196,872 +810 0.58% 14,371,656
2017-03-17 2017-03-15 80.000 196,062 +2,680 0.58% 15,684,960
2017-03-16 2017-03-14 80.000 193,382 -100 0.57% 15,470,560
2017-03-15 2017-03-13 82.000 193,482 -820 0.57% 15,865,524
2017-03-14 2017-03-10 78.000 194,302 -80 0.57% 15,155,556
2017-03-13 2017-03-09 80.000 194,382 +1,860 0.57% 15,550,560
2017-03-10 2017-03-08 83.000 192,522 +100 0.57% 15,979,326
2017-03-09 2017-03-07 83.000 192,422 -510 0.57% 15,971,026
2017-03-08 2017-03-06 85.000 192,932 +530 0.57% 16,399,220
2017-03-07 2017-03-03 85.000 192,402 +360 0.57% 16,354,170
2017-03-06 2017-03-02 88.000 192,042 +640 0.56% 16,899,696
2017-03-03 2017-03-01 89.000 191,402 -37,450 0.56% 17,034,778
2017-03-02 2017-02-28 88.000 228,852 +430 0.67% 20,138,976
2017-03-01 2017-02-27 92.000 228,422 -100 0.67% 21,014,824
2017-02-28 2017-02-24 94.000 228,522 -2,380 0.67% 21,481,068
2017-02-27 2017-02-23 94.000 230,902 -2,000 0.68% 21,704,788
2017-02-24 2017-02-22 90.000 232,902 -1,220 0.68% 20,961,180
2017-02-23 2017-02-21 85.000 234,122 +380 0.69% 19,900,370
2017-02-22 2017-02-20 88.000 233,742 -310 0.69% 20,569,296
2017-02-21 2017-02-17 88.000 234,052 -60 0.69% 20,596,576
2017-02-20 2017-02-16 89.000 234,112 +80 0.69% 20,835,968
2017-02-17 2017-02-15 89.000 234,032 +100 0.69% 20,828,848
2017-02-15 2017-02-13 88.000 233,932 -220 0.69% 20,586,016
2017-02-14 2017-02-10 87.000 234,152 -430 0.69% 20,371,224
2017-02-13 2017-02-09 86.000 234,582 +600 0.69% 20,174,052
2017-02-10 2017-02-08 87.000 233,982 +4,820 0.69% 20,356,434
2017-02-09 2017-02-07 90.000 229,162 +1,150 0.67% 20,624,580
2017-02-08 2017-02-06 89.000 228,012 -880 0.67% 20,293,068
2017-02-07 2017-02-03 86.000 228,892 -110 0.67% 19,684,712
2017-02-06 2017-02-02 86.000 229,002 +1,150 0.67% 19,694,172
2017-02-03 2017-02-01 87.000 227,852 -70 0.67% 19,823,124
2017-02-02 2017-01-27 88.000 227,922 -120 0.67% 20,057,136
2017-02-01 2017-01-25 88.000 228,042 -1,060 0.67% 20,067,696
2017-01-26 2017-01-24 88.000 229,102 -1,920 0.67% 20,160,976
2017-01-25 2017-01-23 88.000 231,022 -400 0.68% 20,329,936
2017-01-24 2017-01-20 84.000 231,422 -680 0.68% 19,439,448
2017-01-23 2017-01-19 84.000 232,102 -1,300 0.68% 19,496,568
2017-01-20 2017-01-18 82.000 233,402 +36,900 0.69% 19,138,964
2017-01-19 2017-01-17 86.000 196,502 -270 0.58% 16,899,172
2017-01-18 2017-01-16 87.000 196,772 -2,270 0.58% 17,119,164
2017-01-17 2017-01-13 85.000 199,042 -450 0.58% 16,918,570
2017-01-16 2017-01-12 100.000 199,492 -910 0.59% 19,949,200
2017-01-13 2017-01-11 102.000 200,402 -510 0.59% 20,441,004
2017-01-12 2017-01-10 100.000 200,912 -30 0.59% 20,091,200
2017-01-11 2017-01-09 97.000 200,942 +580 0.59% 19,491,374
2017-01-10 2017-01-06 96.000 200,362 -100 0.59% 19,234,752
2017-01-06 2017-01-04 98.000 200,462 +740 0.59% 19,645,276
2017-01-05 2017-01-03 100.000 199,722 +760 0.59% 19,972,200
2017-01-04 2016-12-30 106.000 198,962 -4,430 0.58% 21,089,972
2017-01-03 2016-12-29 104.000 203,392 -310 0.60% 21,152,768
2016-12-30 2016-12-28 99.000 203,702 -110 0.60% 20,166,498
2016-12-29 2016-12-23 99.000 203,812 -70 0.68% 20,177,388
2016-12-28 2016-12-22 92.000 203,882 -13,460 0.68% 18,757,144
2016-12-23 2016-12-21 89.000 217,342 -1,490 1.41% 19,343,438
2016-12-22 2016-12-20 89.000 218,832 +1,910 1.42% 19,476,048
2016-12-21 2016-12-19 88.000 216,922 -1,000 1.41% 19,089,136
2016-12-20 2016-12-16 88.000 217,922 -8,081 1.42% 19,177,136
2016-12-19 2016-12-15 90.000 226,003 +330 1.47% 20,340,270
2016-12-16 2016-12-14 92.000 225,673 +260 1.47% 20,761,916
2016-12-15 2016-12-13 94.000 225,413 +390 1.47% 21,188,822
2016-12-14 2016-12-12 90.000 225,023 -70 1.46% 20,252,070
2016-12-13 2016-12-09 93.000 225,093 -10 1.47% 20,933,649
2016-12-12 2016-12-08 93.000 225,103 +160 1.47% 20,934,579
2016-12-09 2016-12-07 97.000 224,943 +170 1.46% 21,819,471
2016-12-08 2016-12-06 98.000 224,773 +170 1.46% 22,027,754
2016-12-06 2016-12-02 100.000 224,603 -560 1.46% 22,460,300
2016-12-05 2016-12-01 103.000 225,163 -90 1.47% 23,191,789
2016-12-02 2016-11-30 103.000 225,253 -30,871 1.47% 23,201,059
2016-12-01 2016-11-29 104.000 256,124 +841 1.67% 26,636,896
2016-11-30 2016-11-28 101.000 255,283 -700 1.66% 25,783,583
2016-11-29 2016-11-25 97.000 255,983 +450 1.67% 24,830,351
2016-11-28 2016-11-24 95.000 255,533 -10,030 1.66% 24,275,635
2016-11-25 2016-11-23 99.000 265,563 -1,640 1.73% 26,290,737
2016-11-24 2016-11-22 99.000 267,203 -7,580 1.74% 26,453,097
2016-11-23 2016-11-21 99.000 274,783 -2,840 1.79% 27,203,517
2016-11-22 2016-11-18 101.000 277,623 -1,440 1.81% 28,039,923
2016-11-21 2016-11-17 102.000 279,063 -3,659 1.82% 28,464,426
2016-11-18 2016-11-16 101.000 282,722 -1,010 1.84% 28,554,922
2016-11-17 2016-11-15 104.000 283,732 +25,467 1.85% 29,508,128
2016-11-16 2016-11-14 107.000 258,265 -470 1.68% 27,634,355
2016-11-15 2016-11-11 107.000 258,735 -900 1.68% 27,684,645
2016-11-14 2016-11-10 112.000 259,635 +140 1.69% 29,079,120
2016-11-11 2016-11-09 94.000 259,495 +850 1.69% 24,392,530
2016-11-10 2016-11-08 88.000 258,645 -130 1.68% 22,760,760
2016-11-09 2016-11-07 93.000 258,775 -1,250 1.68% 24,066,075
2016-11-08 2016-11-04 97.000 260,025 -830 1.69% 25,222,425
2016-11-07 2016-11-03 97.000 260,855 -2,680 1.70% 25,302,935
2016-11-04 2016-11-02 97.000 263,535 -1,900 1.72% 25,562,895
2016-11-03 2016-11-01 99.000 265,435 -2,140 1.73% 26,278,065
2016-11-02 2016-10-31 100.000 267,575 -1,900 1.74% 26,757,500
2016-11-01 2016-10-28 100.000 269,475 -5,064 1.75% 26,947,500
2016-10-31 2016-10-27 101.000 274,539 -1,220 1.79% 27,728,439
2016-10-28 2016-10-26 104.000 275,759 +16,490 1.79% 28,678,936
2016-10-27 2016-10-25 105.000 259,269 +11,010 1.69% 27,223,245
2016-10-26 2016-10-24 104.000 248,259 -2,940 1.62% 25,818,936
2016-10-25 2016-10-20 104.000 251,199 -400 1.64% 26,124,696
2016-10-24 2016-10-19 105.000 251,599 -2,470 1.64% 26,417,895
2016-10-20 2016-10-18 103.000 254,069 -1,520 1.65% 26,169,107
2016-10-19 2016-10-17 104.000 255,589 -724 1.66% 26,581,256
2016-10-18 2016-10-14 106.000 256,313 -2,190 1.67% 27,169,178
2016-10-17 2016-10-13 107.000 258,503 -900 1.68% 27,659,821
2016-10-14 2016-10-12 107.000 259,403 +5,650 1.69% 27,756,121
2016-10-13 2016-10-11 114.000 253,753 -1,495 1.65% 28,927,842
2016-10-12 2016-10-07 114.000 255,248 +420 1.66% 29,098,272
2016-10-11 2016-10-06 115.000 254,828 +12,410 1.66% 29,305,220
2016-10-07 2016-10-05 115.000 242,418 -645 1.58% 27,878,070
2016-10-06 2016-10-04 117.000 243,063 -2,390 1.58% 28,438,371
2016-10-05 2016-10-03 118.000 245,453 +620 1.60% 28,963,454
2016-10-04 2016-09-30 122.000 244,833 -3,460 1.59% 29,869,626
2016-10-03 2016-09-29 121.000 248,293 -1,800 1.62% 30,043,453
2016-09-30 2016-09-28 121.000 250,093 -2,280 1.63% 30,261,253
2016-09-29 2016-09-27 122.000 252,373 +320 1.64% 30,789,506
2016-09-28 2016-09-26 120.000 252,053 -1,750 1.64% 30,246,360
2016-09-27 2016-09-23 120.000 253,803 -450 1.65% 30,456,360
2016-09-26 2016-09-22 115.000 254,253 +1,040 1.65% 29,239,095
2016-09-23 2016-09-21 116.000 253,213 +510 1.65% 29,372,708
2016-09-22 2016-09-20 118.000 252,703 -700 1.64% 29,818,954
2016-09-21 2016-09-19 118.000 253,403 -600 1.65% 29,901,554
2016-09-20 2016-09-15 118.000 254,003 -1,281 1.65% 29,972,354
2016-09-19 2016-09-14 122.000 255,284 +750 1.66% 31,144,648
2016-09-15 2016-09-13 122.000 254,534 +290 1.66% 31,053,148
2016-09-14 2016-09-12 120.000 254,244 +590 1.65% 30,509,280
2016-09-13 2016-09-09 124.000 253,654 -390 1.65% 31,453,096
2016-09-12 2016-09-08 124.000 254,044 +15 1.65% 31,501,456
2016-09-09 2016-09-07 120.000 254,029 -30 1.65% 30,483,480
2016-09-08 2016-09-06 117.000 254,059 +320 1.65% 29,724,903
2016-09-07 2016-09-05 118.000 253,739 -470 1.65% 29,941,202
2016-09-06 2016-09-02 122.000 254,209 +770 1.65% 31,013,498
2016-09-05 2016-09-01 121.000 253,439 +577 1.65% 30,666,119
2016-09-02 2016-08-31 124.000 252,862 -2,669 1.65% 31,354,888
2016-09-01 2016-08-30 130.000 255,531 -840 1.66% 33,219,030
2016-08-24 2016-08-22 145.000 256,371 +1,250 1.67% 37,173,795
2016-08-23 2016-08-19 147.000 255,121 +5,423 1.66% 37,502,787
2016-08-22 2016-08-18 146.000 249,698 +1,610 1.63% 36,455,908
2016-08-19 2016-08-17 129.000 248,088 +1,030 1.61% 32,003,352
2016-08-18 2016-08-16 123.000 247,058 -170 1.61% 30,388,134
2016-08-17 2016-08-15 123.000 247,228 -7,470 1.61% 30,409,044
2016-08-16 2016-08-12 126.000 254,698 +5,090 1.66% 32,091,948
2016-08-15 2016-08-11 122.000 249,608 +4,740 1.62% 30,452,176
2016-08-12 2016-08-10 118.000 244,868 +4,690 1.59% 28,894,424
2016-08-11 2016-08-09 123.000 240,178 +2,780 1.56% 29,541,894
2016-08-10 2016-08-08 124.000 237,398 -3,790 1.55% 29,437,352
2016-08-09 2016-08-05 119.000 241,188 -4,370 1.57% 28,701,372
2016-08-08 2016-08-04 109.000 245,558 +490 1.60% 26,765,822
2016-08-05 2016-08-03 110.000 245,068 +1,190 1.60% 26,957,480
2016-08-04 2016-08-01 111.000 243,878 +1,010 1.59% 27,070,458
2016-08-03 2016-07-29 117.000 242,868 +6,030 1.58% 28,415,556
2016-08-01 2016-07-28 104.000 236,838 +2,300 1.54% 24,631,152
2016-07-29 2016-07-27 120.000 234,538 +1,256 1.53% 28,144,560
2016-07-28 2016-07-26 132.000 233,282 +560 1.52% 30,793,224
2016-07-27 2016-07-25 134.000 232,722 +140 1.51% 31,184,748
2016-07-26 2016-07-22 139.000 232,582 -40 1.51% 32,328,898
2016-07-25 2016-07-21 137.000 232,622 +290 1.51% 31,869,214
2016-07-22 2016-07-20 142.000 232,332 +120 1.51% 32,991,144
2016-07-21 2016-07-19 136.000 232,212 -400 1.51% 31,580,832
2016-07-20 2016-07-18 135.000 232,612 +400 1.51% 31,402,620
2016-07-19 2016-07-15 138.000 232,212 +290 1.51% 32,045,256
2016-07-18 2016-07-14 141.000 231,922 -450 1.51% 32,701,002
2016-07-15 2016-07-13 140.000 232,372 -140 1.51% 32,532,080
2016-07-14 2016-07-12 137.000 232,512 +190 1.51% 31,854,144
2016-07-13 2016-07-11 148.000 232,322 +230 1.51% 34,383,656
2016-07-12 2016-07-08 144.000 232,092 +986 1.51% 33,421,248
2016-07-11 2016-07-07 139.000 231,106 -90 1.50% 32,123,734
2016-07-08 2016-07-06 133.000 231,196 -10 1.50% 30,749,068
2016-07-07 2016-07-05 135.000 231,206 +30 1.50% 31,212,810
2016-07-06 2016-07-04 136.000 231,176 -230 1.50% 31,439,936
2016-07-05 2016-06-30 140.000 231,406 +510 1.51% 32,396,840
2016-07-04 2016-06-29 131.000 230,896 -2,120 1.50% 30,247,376
2016-06-30 2016-06-28 117.000 233,016 -50 1.52% 27,262,872
2016-06-29 2016-06-27 120.000 233,066 -60 1.52% 27,967,920
2016-06-28 2016-06-24 117.000 233,126 +2,750 1.52% 27,275,742
2016-06-27 2016-06-23 121.000 230,376 -70 1.50% 27,875,496
2016-06-24 2016-06-22 121.000 230,446 +200 1.50% 27,883,966
2016-06-23 2016-06-21 128.000 230,246 -410 1.50% 29,471,488
2016-06-22 2016-06-20 121.000 230,656 +2,900 1.50% 27,909,376
2016-06-21 2016-06-17 128.000 227,756 +8,432 1.48% 29,152,768
2016-06-20 2016-06-16 114.000 219,324 +1,600 1.43% 25,002,936
2016-06-17 2016-06-15 126.000 217,724 -13,894 1.42% 27,433,224
2016-06-16 2016-06-14 133.000 231,618 +406 1.51% 30,805,194
2016-06-15 2016-06-13 129.000 231,212 +3,950 1.50% 29,826,348
2016-06-14 2016-06-10 142.000 227,262 +8,310 1.48% 32,271,204
2016-06-13 2016-06-08 164.000 218,952 +6 1.43% 35,908,128
2016-06-10 2016-06-07 169.000 218,946 -6,820 1.43% 37,001,874
2016-06-08 2016-06-06 170.000 225,766 +260 1.47% 38,380,220
2016-06-07 2016-06-03 169.000 225,506 +330 1.47% 38,110,514
2016-06-06 2016-06-02 181.000 225,176 +3,760 1.47% 40,756,856
2016-06-03 2016-06-01 184.000 221,416 +34,590 1.44% 40,740,544
2016-06-02 2016-05-31 190.000 186,826 +27,874 1.22% 35,496,940
2016-06-01 2016-05-30 180.000 158,952 +1,420 1.03% 28,611,360
2016-05-31 2016-05-27 190.000 157,532 +890 1.03% 29,931,080
2016-05-30 2016-05-26 191.000 156,642 +130 1.02% 29,918,622
2016-05-27 2016-05-25 195.000 156,512 +480 1.02% 30,519,840
2016-05-26 2016-05-24 190.000 156,032 +1,330 1.02% 29,646,080
2016-05-25 2016-05-23 189.000 154,702 +1,390 1.01% 29,238,678
2016-05-24 2016-05-20 195.000 153,312 +1,180 1.00% 29,895,840
2016-05-23 2016-05-19 198.000 152,132 +3,160 0.99% 30,122,136
2016-05-20 2016-05-18 187.000 148,972 +1,260 0.97% 27,857,764
2016-05-19 2016-05-17 200.000 147,712 -150 0.96% 29,542,400
2016-05-18 2016-05-16 201.000 147,862 +2,020 0.96% 29,720,262
2016-05-17 2016-05-13 201.000 145,842 -700 0.95% 29,314,242
2016-05-16 2016-05-12 190.000 146,542 +310 0.95% 27,842,980
2016-05-13 2016-05-11 187.000 146,232 +810 0.95% 27,345,384
2016-05-12 2016-05-10 179.000 145,422 +1,290 0.95% 26,030,538
2016-05-11 2016-05-09 182.000 144,132 -195 0.94% 26,232,024
2016-05-10 2016-05-06 184.000 144,327 -890 0.94% 26,556,168
2016-05-09 2016-05-05 188.000 145,217 +607 0.95% 27,300,796
2016-05-06 2016-05-04 191.000 144,610 +176 0.94% 27,620,510
2016-05-05 2016-05-03 194.000 144,434 +850 0.94% 28,020,196
2016-05-04 2016-04-29 189.000 143,584 +2,820 0.93% 27,137,376
2016-05-03 2016-04-28 189.000 140,764 +1,823 0.92% 26,604,396
2016-04-29 2016-04-27 193.000 138,941 +7,780 0.90% 26,815,613
2016-04-28 2016-04-26 193.000 131,161 -5,640 0.85% 25,314,073
2016-04-27 2016-04-25 200.000 136,801 +110 0.89% 27,360,200
2016-04-26 2016-04-22 202.000 136,691 +70 0.89% 27,611,582
2016-04-25 2016-04-21 205.000 136,621 -8,170 0.89% 28,007,305
2016-04-22 2016-04-20 200.000 144,791 -1,130 0.94% 28,958,200
2016-04-21 2016-04-19 201.000 145,921 +1,090 0.95% 29,330,121
2016-04-20 2016-04-18 210.000 144,831 -4,075 0.94% 30,414,510
2016-04-19 2016-04-15 209.000 148,906 +5,290 0.97% 31,121,354
2016-04-18 2016-04-14 209.000 143,616 -14,134 0.93% 30,015,744
2016-04-15 2016-04-13 216.000 157,750 -4,111 1.03% 34,074,000
2016-04-14 2016-04-12 220.000 161,861 +690 1.05% 35,609,420
2016-04-13 2016-04-11 223.000 161,171 -190 1.05% 35,941,133
2016-04-12 2016-04-08 222.000 161,361 -1,650 1.05% 35,822,142
2016-04-11 2016-04-07 230.000 163,011 -1,409 1.06% 37,492,530
2016-04-08 2016-04-06 241.000 164,420 +1,000 1.07% 39,625,220
2016-04-07 2016-04-05 220.000 163,420 -10,190 1.06% 35,952,400
2016-04-06 2016-04-01 207.000 173,610 -8,220 1.13% 35,937,270
2016-04-05 2016-03-31 200.000 181,830 -17,740 1.18% 36,366,000
2016-04-01 2016-03-30 208.000 199,570 -22,700 1.30% 41,510,560
2016-03-31 2016-03-29 216.000 222,270 -3,420 1.45% 48,010,320
2016-03-30 2016-03-24 215.000 225,690 +2,340 1.54% 48,523,350
2016-03-29 2016-03-23 203.000 223,350 +1,020 1.53% 45,340,050
2016-03-24 2016-03-22 206.000 222,330 +3,060 1.52% 45,799,980
2016-03-23 2016-03-21 215.000 219,270 -2,300 1.50% 47,143,050
2016-03-22 2016-03-18 205.000 221,570 +4,610 1.52% 45,421,850
2016-03-21 2016-03-17 204.000 216,960 -6,070 1.48% 44,259,840
2016-03-18 2016-03-16 201.000 223,030 -2,630 1.53% 44,829,030
2016-03-17 2016-03-15 180.000 225,660 +20 1.54% 40,618,800
2016-03-16 2016-03-14 183.000 225,640 +140 1.54% 41,292,120
2016-03-15 2016-03-11 188.000 225,500 -1,080 1.54% 42,394,000
2016-03-14 2016-03-10 184.000 226,580 +240 1.55% 41,690,720
2016-03-11 2016-03-09 189.000 226,340 -160 1.55% 42,778,260
2016-03-10 2016-03-08 181.000 226,500 -435 1.55% 40,996,500
2016-03-09 2016-03-07 184.000 226,935 +735 1.55% 41,756,040
2016-03-08 2016-03-04 195.000 226,200 +1,290 1.55% 44,109,000
2016-03-07 2016-03-03 200.000 224,910 -580 1.54% 44,982,000
2016-03-04 2016-03-02 202.000 225,490 -1,710 1.54% 45,548,980
2016-03-03 2016-03-01 207.000 227,200 -1,020 1.55% 47,030,400
2016-03-02 2016-02-29 193.000 228,220 -1,900 1.56% 44,046,460
2016-03-01 2016-02-26 197.000 230,120 -10,299 1.57% 45,333,640
2016-02-29 2016-02-25 194.000 240,419 -16,300 1.65% 46,641,286
2016-02-26 2016-02-24 196.000 256,719 -5,140 1.76% 50,316,924
2016-02-25 2016-02-23 206.000 261,859 -480 1.79% 53,942,954
2016-02-24 2016-02-22 209.000 262,339 -10,141 1.80% 54,828,851
2016-02-23 2016-02-19 211.000 272,480 -3,450 1.86% 57,493,280
2016-02-22 2016-02-18 188.000 275,930 -15,620 1.89% 51,874,840
2016-02-19 2016-02-17 180.000 291,550 +14,260 2.00% 52,479,000
2016-02-18 2016-02-16 169.000 277,290 -3,990 1.90% 46,862,010
2016-02-17 2016-02-15 144.000 281,280 -180 1.92% 40,504,320
2016-02-16 2016-02-12 141.000 281,460 +2,070 1.93% 39,685,860
2016-02-15 2016-02-11 140.000 279,390 -20 1.91% 39,114,600
2016-02-12 2016-02-05 153.000 279,410 +480 1.91% 42,749,730
2016-02-11 2016-02-04 153.000 278,930 -150 1.91% 42,676,290
2016-02-05 2016-02-03 154.000 279,080 -1,080 1.91% 42,978,320
2016-02-04 2016-02-02 159.000 280,160 -3,040 1.92% 44,545,440
2016-02-03 2016-02-01 154.000 283,200 +510 1.94% 43,612,800
2016-02-02 2016-01-29 152.000 282,690 -3,070 1.93% 42,968,880
2016-02-01 2016-01-28 101.000 285,760 -1,480 1.96% 28,861,760
2016-01-29 2016-01-27 96.000 287,240 +4,160 1.97% 27,575,040
2016-01-28 2016-01-26 116.000 283,080 +2,430 1.94% 32,837,280
2016-01-27 2016-01-25 125.000 280,650 +530 1.92% 35,081,250
2016-01-26 2016-01-22 128.000 280,120 +510 1.92% 35,855,360
2016-01-25 2016-01-21 124.000 279,610 +1,710 1.91% 34,671,640
2016-01-22 2016-01-20 148.000 277,900 +780 1.90% 41,129,200
2016-01-21 2016-01-19 162.000 277,120 +340 1.90% 44,893,440
2016-01-20 2016-01-18 155.000 276,780 +950 1.89% 42,900,900
2016-01-19 2016-01-15 161.000 275,830 -660 1.89% 44,408,630
2016-01-18 2016-01-14 165.000 276,490 +310 1.89% 45,620,850
2016-01-15 2016-01-13 164.000 276,180 +50 1.89% 45,293,520
2016-01-14 2016-01-12 165.000 276,130 -260 1.89% 45,561,450
2016-01-13 2016-01-11 170.000 276,390 +40 1.89% 46,986,300
2016-01-12 2016-01-08 180.000 276,350 +910 1.89% 49,743,000
2016-01-11 2016-01-07 179.000 275,440 -360 1.88% 49,303,760
2016-01-08 2016-01-06 200.000 275,800 -290 1.89% 55,160,000
2016-01-07 2016-01-05 203.000 276,090 +600 1.89% 56,046,270
2016-01-06 2016-01-04 203.000 275,490 +450 1.89% 55,924,470
2016-01-05 2015-12-31 226.000 275,040 -1,780 1.88% 62,159,040
2016-01-04 2015-12-29 229.000 276,820 -6,350 1.89% 63,391,780
2015-12-30 2015-12-28 237.000 283,170 +11,220 2.03% 67,111,290
2015-12-29 2015-12-24 236.000 271,950 -470 1.95% 64,180,200
2015-12-28 2015-12-22 236.000 272,420 -4,120 1.95% 64,291,120
2015-12-23 2015-12-21 238.000 276,540 +2,740 1.98% 65,816,520
2015-12-22 2015-12-18 219.000 273,800 -5,710 1.96% 59,962,200
2015-12-21 2015-12-17 190.000 279,510 -1,960 2.00% 53,106,900
2015-12-18 2015-12-16 186.000 281,470 -330 2.02% 52,353,420
2015-12-17 2015-12-15 179.000 281,800 +580 2.02% 50,442,200
2015-12-16 2015-12-14 181.000 281,220 +130 2.01% 50,900,820
2015-12-15 2015-12-11 187.000 281,090 -600 2.01% 52,563,830
2015-12-14 2015-12-10 192.000 281,690 +13,490 2.02% 54,084,480
2015-12-11 2015-12-09 191.000 268,200 -960 1.92% 51,226,200
2015-12-10 2015-12-08 197.000 269,160 -170 1.93% 53,024,520
2015-12-09 2015-12-07 198.000 269,330 +30 1.93% 53,327,340
2015-12-08 2015-12-04 199.000 269,300 +4,940 1.93% 53,590,700
2015-12-07 2015-12-03 196.000 264,360 -3,780 1.89% 51,814,560
2015-12-04 2015-12-02 204.000 268,140 -1,320 1.92% 54,700,560
2015-12-03 2015-12-01 208.000 269,460 +400 1.93% 56,047,680
2015-12-02 2015-11-30 189.000 269,060 +950 1.93% 50,852,340
2015-12-01 2015-11-27 218.000 268,110 +470 1.92% 58,447,980
2015-11-30 2015-11-26 230.000 267,640 +340 1.92% 61,557,200
2015-11-27 2015-11-25 232.000 267,300 -1,760 1.91% 62,013,600
2015-11-26 2015-11-24 235.000 269,060 +560 1.93% 63,229,100
2015-11-25 2015-11-23 233.000 268,500 -1,270 1.92% 62,560,500
2015-11-24 2015-11-20 236.000 269,770 -600 1.93% 63,665,720
2015-11-23 2015-11-19 240.000 270,370 +170 1.94% 64,888,800
2015-11-20 2015-11-18 237.000 270,200 -350 1.94% 64,037,400
2015-11-19 2015-11-17 238.000 270,550 +540 1.94% 64,390,900
2015-11-18 2015-11-16 250.000 270,010 -7,980 2.03% 67,502,500
2015-11-17 2015-11-13 255.000 277,990 -3,080 2.09% 70,887,450
2015-11-16 2015-11-12 240.000 281,070 +260 2.11% 67,456,800
2015-11-13 2015-11-11 236.000 280,810 -920 2.11% 66,271,160
2015-11-12 2015-11-10 227.000 281,730 -800 2.12% 63,952,710
2015-11-11 2015-11-09 234.000 282,530 -6,089 2.13% 66,112,020
2015-11-10 2015-11-06 235.000 288,619 +10,430 2.17% 67,825,465
2015-11-09 2015-11-05 275.000 278,189 +1,010 2.09% 76,501,975
2015-11-06 2015-11-04 295.000 277,179 +630 2.09% 81,767,805
2015-11-05 2015-11-03 295.000 276,549 -640 2.08% 81,581,955
2015-11-04 2015-11-02 275.000 277,189 -11,884 2.09% 76,226,975
2015-11-03 2015-10-30 280.000 289,073 -3,486 2.17% 80,940,440
2015-11-02 2015-10-29 285.000 292,559 -4,410 2.20% 83,379,315
2015-10-30 2015-10-28 280.000 296,969 +16,260 2.23% 83,151,320
2015-10-29 2015-10-27 265.000 280,709 +12,730 2.12% 74,387,885
2015-10-28 2015-10-26 270.000 267,979 -59,510 2.02% 72,354,330
2015-10-27 2015-10-23 224.000 327,489 -101,610 2.47% 73,357,536
2015-10-26 2015-10-22 224.000 429,099 -112,300 3.24% 96,118,176
2015-10-23 2015-10-20 207.000 541,399 -72,987 4.09% 112,069,593
2015-10-22 2015-10-19 190.000 614,386 -17,990 4.64% 116,733,340
2015-10-20 2015-10-16 180.000 632,376 +210 4.77% 113,827,680
2015-10-19 2015-10-15 190.000 632,166 -591 4.77% 120,111,540
2015-10-16 2015-10-14 181.000 632,757 -50 4.77% 114,529,017
2015-10-15 2015-10-13 192.000 632,807 +2,610 4.77% 121,498,944
2015-10-14 2015-10-12 197.000 630,197 +1,160 4.76% 124,148,809
2015-10-13 2015-10-09 195.000 629,037 -1,843 4.75% 122,662,215
2015-10-12 2015-10-08 195.000 630,880 -2,580 4.76% 123,021,600
2015-10-09 2015-10-07 201.000 633,460 -7,590 4.78% 127,325,460
2015-10-08 2015-10-06 186.000 641,050 -1,122 4.84% 119,235,300
2015-10-07 2015-10-05 195.000 642,172 -6,540 4.85% 125,223,540
2015-10-06 2015-10-02 187.000 648,712 -49,768 4.89% 121,309,144
2015-10-05 2015-09-30 158.000 698,480 +58,953 5.27% 110,359,840
2015-10-02 2015-09-29 155.000 639,527 -2,400 4.83% 99,126,685
2015-09-30 2015-09-25 150.000 641,927 +103 4.84% 96,289,050
2015-09-29 2015-09-24 151.000 641,824 +807 4.84% 96,915,424
2015-09-25 2015-09-23 163.000 641,017 -18,992 4.84% 104,485,771
2015-09-24 2015-09-22 171.000 660,009 -14,900 4.98% 112,861,539
2015-09-23 2015-09-21 182.000 674,909 -36,011 5.09% 122,833,438
2015-09-22 2015-09-18 197.000 710,920 +24,880 5.36% 140,051,240
2015-09-21 2015-09-17 204.000 686,040 -42,780 5.18% 139,952,160
2015-09-18 2015-09-16 200.000 728,820 -1,720 5.50% 145,764,000
2015-09-17 2015-09-15 205.000 730,540 +66,506 5.51% 149,760,700
2015-09-16 2015-09-14 209.000 664,034 -6,892 5.01% 138,783,106
2015-09-15 2015-09-11 207.000 670,926 +5,440 5.06% 138,881,682
2015-09-14 2015-09-10 217.000 665,486 -9,891 5.02% 144,410,462
2015-09-11 2015-09-09 211.000 675,377 +5,660 5.10% 142,504,547
2015-09-10 2015-09-08 211.000 669,717 -37,595 5.05% 141,310,287
2015-09-09 2015-09-07 206.000 707,312 +982 5.34% 145,706,272
2015-09-08 2015-09-04 205.000 706,330 -6,545 5.33% 144,797,650
2015-09-07 2015-09-02 157.000 712,875 +3,220 5.38% 111,921,375
2015-09-04 2015-09-01 161.000 709,655 +2,131 5.36% 114,254,455
2015-09-02 2015-08-31 161.000 707,524 -1,740 5.34% 113,911,364
2015-09-01 2015-08-28 169.000 709,264 -897 5.35% 119,865,616
2015-08-31 2015-08-27 174.000 710,161 -1,340 5.36% 123,568,014
2015-08-28 2015-08-26 163.000 711,501 +2,880 5.37% 115,974,663
2015-08-27 2015-08-25 166.000 708,621 -516,000 5.35% 117,631,086
2015-08-26 2015-08-24 163.000 1,224,621 +1,780 9.24% 199,613,223
2015-08-25 2015-08-21 200.000 1,222,841 +495,005 9.24% 244,568,200
2015-08-24 2015-08-20 214.000 727,836 +1,660 5.50% 155,756,904
2015-08-21 2015-08-19 243.000 726,176 -423 5.49% 176,460,768
2015-08-20 2015-08-18 270.000 726,599 +1,456 5.49% 196,181,730
2015-08-19 2015-08-17 280.000 725,143 -1,114 5.48% 203,040,040
2015-08-18 2015-08-14 280.000 726,257 +10,060 5.49% 203,351,960
2015-08-17 2015-08-13 283.000 716,197 -1,329 5.41% 202,683,751
2015-08-14 2015-08-12 286.000 717,526 +3,005 5.42% 205,212,436
2015-08-13 2015-08-11 314.000 714,521 +3,440 5.40% 224,359,594
2015-08-12 2015-08-10 320.000 711,081 -140 5.37% 227,545,920
2015-08-11 2015-08-07 299.000 711,221 -400 5.37% 212,655,079
2015-08-10 2015-08-06 275.000 711,621 +880 5.38% 195,695,775
2015-08-07 2015-08-05 286.000 710,741 -48 5.37% 203,271,926
2015-08-06 2015-08-04 285.000 710,789 -6,039 5.37% 202,574,865
2015-08-05 2015-08-03 292.000 716,828 +1,659 5.42% 209,313,776
2015-08-04 2015-07-31 309.000 715,169 -2,260 5.41% 220,987,221
2015-08-03 2015-07-30 293.000 717,429 +540 5.42% 210,206,697
2015-07-30 2015-07-28 259.000 716,889 +3,426 5.42% 185,674,251
2015-07-29 2015-07-27 242.000 713,463 -518 5.39% 172,658,046
2015-07-28 2015-07-24 270.000 713,981 -2,522 5.40% 192,774,870
2015-07-27 2015-07-23 260.000 716,503 +13,152 5.42% 186,290,780
2015-07-24 2015-07-22 224.000 703,351 -3,100 5.32% 157,550,624
2015-07-23 2015-07-21 221.000 706,451 +1,800 5.34% 156,125,671
2015-07-22 2015-07-20 231.000 704,651 +1,240 5.33% 162,774,381
2015-07-21 2015-07-17 241.000 703,411 +1,480 5.32% 169,522,051
2015-07-20 2015-07-16 238.000 701,931 +3,500 5.31% 167,059,578
2015-07-17 2015-07-15 235.000 698,431 +790 5.28% 164,131,285
2015-07-16 2015-07-14 249.000 697,641 +860 5.28% 173,712,609
2015-07-15 2015-07-13 252.000 696,781 -197 5.27% 175,588,812
2015-07-14 2015-07-10 245.000 696,978 +2,937 5.27% 170,759,610
2015-07-13 2015-07-09 235.000 694,041 -32,263 5.25% 163,099,635
2015-07-10 2015-07-08 164.000 726,304 +243 5.49% 119,113,856
2015-07-09 2015-07-07 207.000 726,061 -1,226 5.49% 150,294,627
2015-07-08 2015-07-06 288.000 727,287 +320 5.50% 209,458,656
2015-07-07 2015-07-03 360.000 726,967 +1,326 5.50% 261,708,120
2015-07-06 2015-07-02 390.000 725,641 +279,015 5.49% 282,999,990
2015-07-03 2015-06-30 396.000 446,626 -60,420 3.38% 176,863,896
2015-07-02 2015-06-29 352.000 507,046 -491 3.83% 178,480,192
2015-06-30 2015-06-26 347.000 507,537 +1,676 3.84% 176,115,339
2015-06-29 2015-06-25 360.000 505,861 -220 3.83% 182,109,960
2015-06-26 2015-06-24 365.000 506,081 +120 3.83% 184,719,565
2015-06-25 2015-06-23 364.000 505,961 -1,801 3.84% 184,169,804
2015-06-24 2015-06-22 373.000 507,762 -15,860 3.85% 189,395,226
2015-06-23 2015-06-19 359.000 523,622 +981 3.97% 187,980,298
2015-06-22 2015-06-18 372.000 522,641 +380 3.97% 194,422,452
2015-06-19 2015-06-17 379.000 522,261 +2,040 3.96% 197,936,919
2015-06-18 2015-06-16 368.000 520,221 +3,340 3.95% 191,441,328
2015-06-17 2015-06-15 388.000 516,881 +200 3.92% 200,549,828
2015-06-16 2015-06-12 385.000 516,681 -3,259 3.92% 198,922,185
2015-06-15 2015-06-11 396.000 519,940 -2,969 3.95% 205,896,240
2015-06-12 2015-06-10 388.000 522,909 +27,409 3.97% 202,888,692
2015-06-11 2015-06-09 328.000 495,500 -27,661 3.76% 162,524,000
2015-06-10 2015-06-08 380.000 523,161 +11,040 3.98% 198,801,180
2015-06-09 2015-06-05 424.000 512,121 -1,200 3.89% 217,139,304
2015-06-08 2015-06-04 375.000 513,321 +3,005 3.90% 192,495,375
2015-06-05 2015-06-03 342.000 510,316 +80 3.88% 174,528,072
2015-06-04 2015-06-02 340.000 510,236 +7,216 3.88% 173,480,240
2015-06-03 2015-06-01 350.000 503,020 +2,611 3.82% 176,057,000
2015-06-02 2015-05-29 354.000 500,409 -3,960 3.80% 177,144,786
2015-06-01 2015-05-28 314.000 504,369 +261 3.83% 158,371,866
2015-05-29 2015-05-27 314.000 504,108 +7,188 3.83% 158,289,912
2015-05-28 2015-05-26 325.000 496,920 +429,687 3.78% 161,499,000
2015-05-27 2015-05-22 258.000 67,233 +25,160 0.51% 17,346,114
2015-05-26 2015-05-21 225.000 42,073 -5,029 0.32% 9,466,425
2015-05-22 2015-05-20 189.000 47,102 -9,967 0.36% 8,902,278
2015-05-21 2015-05-19 169.000 57,069 +4,460 0.43% 9,644,661
2015-05-20 2015-05-18 165.000 52,609 +960 0.40% 8,680,485
2015-05-19 2015-05-15 160.000 51,649 +1,640 0.39% 8,263,840
2015-05-18 2015-05-14 165.000 50,009 -14,691 0.38% 8,251,485
2015-05-15 2015-05-13 162.000 64,700 +4,140 0.49% 10,481,400
2015-05-14 2015-05-12 150.000 60,560 -380 0.46% 9,084,000
2015-05-13 2015-05-11 151.000 60,940 +2,260 0.46% 9,201,940
2015-05-12 2015-05-08 150.000 58,680 -1,600 0.45% 8,802,000
2015-05-11 2015-05-07 150.000 60,280 +3,340 0.46% 9,042,000
2015-05-08 2015-05-06 153.000 56,940 +580 0.43% 8,711,820
2015-05-07 2015-05-05 150.000 56,360 +22,360 0.43% 8,454,000
2015-05-06 2015-05-04 160.000 34,000 +6,660 0.26% 5,440,000
2015-05-05 2015-04-30 138.000 27,340 -36,240 0.21% 3,772,920
2015-05-04 2015-04-29 153.000 63,580 -60,260 0.48% 9,727,740
2015-04-30 2015-04-28 159.000 123,840 -14,540 0.94% 19,690,560
2015-04-29 2015-04-27 158.000 138,380 +101,200 1.05% 21,864,040
2015-04-28 2015-04-24 164.000 37,180 +9,380 0.28% 6,097,520
2015-04-27 2015-04-23 171.000 27,800 -1,000 0.21% 4,753,800
2015-04-24 2015-04-22 168.000 28,800 -560 0.22% 4,838,400
2015-04-23 2015-04-21 161.000 29,360 -399,820 0.22% 4,726,960
2015-04-22 2015-04-20 162.000 429,180 -20 3.26% 69,527,160
2015-04-21 2015-04-17 163.000 429,200 +3,349 3.26% 69,959,600
2015-04-20 2015-04-16 165.000 425,851 -10 3.24% 70,265,415
2015-04-17 2015-04-15 166.000 425,861 +400,980 3.24% 70,692,926
2015-04-16 2015-04-14 170.000 24,881 -199 0.19% 4,229,770
2015-04-15 2015-04-13 166.000 25,080 -6,780 0.19% 4,163,280
2015-04-14 2015-04-10 167.000 31,860 +480 0.24% 5,320,620
2015-04-13 2015-04-09 168.000 31,380 +2,160 0.24% 5,271,840
2015-04-10 2015-04-08 174.000 29,220 +660 0.22% 5,084,280
2015-04-09 2015-04-02 171.000 28,560 -14,500 0.22% 4,883,760
2015-04-08 2015-04-01 175.000 43,060 -160 0.33% 7,535,500
2015-04-02 2015-03-31 165.000 43,220 +80 0.33% 7,131,300
2015-04-01 2015-03-30 169.000 43,140 +500 0.33% 7,290,660
2015-03-31 2015-03-27 170.000 42,640 +20 0.32% 7,248,800
2015-03-30 2015-03-26 172.000 42,620 -560 0.32% 7,330,640
2015-03-27 2015-03-25 150.000 43,180 +20 0.33% 6,477,000
2015-03-26 2015-03-24 150.000 43,160 +1,040 0.33% 6,474,000
2015-03-25 2015-03-23 149.000 42,120 -20 0.32% 6,275,880
2015-03-24 2015-03-20 148.000 42,140 +20 0.32% 6,236,720
2015-03-23 2015-03-19 153.000 42,120 -160 0.32% 6,444,360
2015-03-20 2015-03-18 147.000 42,280 -60 0.32% 6,215,160
2015-03-18 2015-03-16 139.000 42,340 +20 0.32% 5,885,260
2015-03-17 2015-03-13 133.000 42,320 -40 0.32% 5,628,560
2015-03-16 2015-03-12 137.000 42,360 +20 0.32% 5,803,320
2015-03-13 2015-03-11 139.000 42,340 -20 0.32% 5,885,260
2015-03-12 2015-03-10 140.000 42,360 -200 0.32% 5,930,400
2015-03-10 2015-03-06 145.000 42,560 -40 0.32% 6,171,200
2015-03-09 2015-03-05 146.000 42,600 +20 0.32% 6,219,600
2015-03-05 2015-03-03 147.000 42,580 -60 0.32% 6,259,260
2015-03-03 2015-02-27 144.000 42,640 -120 0.32% 6,140,160
2015-03-02 2015-02-26 145.000 42,760 +40 0.32% 6,200,200
2015-02-27 2015-02-25 149.000 42,720 +220 0.32% 6,365,280
2015-02-25 2015-02-23 149.000 42,500 +180 0.32% 6,332,500
2015-02-24 2015-02-18 158.000 42,320 -340 0.32% 6,686,560
2015-02-23 2015-02-16 148.000 42,660 -180 0.32% 6,313,680
2015-02-17 2015-02-13 140.000 42,840 -2,060 0.33% 5,997,600
2015-02-16 2015-02-12 135.000 44,900 -520 0.34% 6,061,500
2015-02-13 2015-02-11 140.000 45,420 +20 0.35% 6,358,800
2015-02-12 2015-02-10 141.000 45,400 +320 0.35% 6,401,400
2015-02-11 2015-02-09 139.000 45,080 -40 0.34% 6,266,120
2015-02-10 2015-02-06 140.000 45,120 -360 0.34% 6,316,800
2015-02-09 2015-02-05 145.000 45,480 -800 0.35% 6,594,600
2015-02-06 2015-02-04 148.000 46,280 -760 0.35% 6,849,440
2015-02-05 2015-02-03 148.000 47,040 +640 0.36% 6,961,920
2015-02-04 2015-02-02 145.000 46,400 +140 0.35% 6,728,000
2015-02-03 2015-01-30 157.000 46,260 +20 0.35% 7,262,820
2015-02-02 2015-01-29 167.000 46,240 -280 0.35% 7,722,080
2015-01-30 2015-01-28 171.000 46,520 -2,740 0.35% 7,954,920
2015-01-29 2015-01-27 171.000 49,260 -1,400 0.37% 8,423,460
2015-01-28 2015-01-26 175.000 50,660 +500 0.39% 8,865,500
2015-01-27 2015-01-23 169.000 50,160 -4,540 0.38% 8,477,040
2015-01-26 2015-01-22 177.000 54,700 -1,300 0.42% 9,681,900
2015-01-23 2015-01-21 140.000 56,000 -400 0.43% 7,840,000
2015-01-21 2015-01-19 133.000 56,400 -40 0.43% 7,501,200
2015-01-20 2015-01-16 135.000 56,440 +260 0.43% 7,619,400
2015-01-19 2015-01-15 135.000 56,180 -200 0.43% 7,584,300
2015-01-16 2015-01-14 134.000 56,380 -620 0.43% 7,554,920
2015-01-15 2015-01-13 136.000 57,000 +200 0.43% 7,752,000
2015-01-14 2015-01-12 136.000 56,800 -200 0.43% 7,724,800
2015-01-13 2015-01-09 137.000 57,000 -1,000 0.43% 7,809,000
2015-01-09 2015-01-07 130.000 58,000 +460 0.44% 7,540,000
2015-01-08 2015-01-06 137.000 57,540 -2,420 0.44% 7,882,980
2015-01-07 2015-01-05 138.000 59,960 -200 0.46% 8,274,480
2015-01-06 2015-01-02 139.000 60,160 +1,460 0.46% 8,362,240
2015-01-02 2014-12-29 138.000 58,700 +680 0.45% 8,100,600
2014-12-30 2014-12-24 139.000 58,020 -160 0.44% 8,064,780
2014-12-29 2014-12-22 138.000 58,180 -600 0.44% 8,028,840
2014-12-23 2014-12-19 140.000 58,780 -440 0.45% 8,229,200
2014-12-22 2014-12-18 141.000 59,220 +280 0.45% 8,350,020
2014-12-19 2014-12-17 140.000 58,940 +2,240 0.45% 8,251,600
2014-12-18 2014-12-16 140.000 56,700 -440 0.43% 7,938,000
2014-12-17 2014-12-15 139.000 57,140 -200 0.43% 7,942,460
2014-12-16 2014-12-12 141.000 57,340 +11,280 0.44% 8,084,940
2014-12-15 2014-12-11 148.000 46,060 -15,100 0.35% 6,816,880
2014-12-12 2014-12-10 137.000 61,160 +8,300 0.46% 8,378,920
2014-12-11 2014-12-09 143.000 52,860 -960 0.40% 7,558,980
2014-12-10 2014-12-08 127.000 53,820 +7,160 0.41% 6,835,140
2014-12-09 2014-12-05 121.000 46,660 +9,920 0.35% 5,645,860
2014-12-08 2014-12-04 123.000 36,740 -1,040 0.28% 4,519,020
2014-12-05 2014-12-03 102.000 37,780 -620 0.34% 3,853,560
2014-12-04 2014-12-02 95.000 38,400 +340 0.34% 3,648,000
2014-12-03 2014-12-01 92.000 38,060 -1,340 0.34% 3,501,520
2014-12-02 2014-11-28 84.000 39,400 -40 0.35% 3,309,600
2014-12-01 2014-11-27 87.000 39,440 -540 0.35% 3,431,280
2014-11-28 2014-11-26 78.000 39,980 -15,200 0.36% 3,118,440
2014-11-27 2014-11-25 79.000 55,180 -180 0.49% 4,359,220
2014-11-25 2014-11-21 78.000 55,360 +60 0.50% 4,318,080
2014-11-24 2014-11-20 79.000 55,300 +1,340 0.50% 4,368,700
2014-11-21 2014-11-19 74.000 53,960 -21,980 0.48% 3,993,040
2014-11-20 2014-11-18 81.000 75,940 -120 0.68% 6,151,140
2014-11-18 2014-11-14 82.000 76,060 +2,520 0.68% 6,236,920
2014-11-17 2014-11-13 82.000 73,540 +640 0.66% 6,030,280
2014-11-14 2014-11-12 83.000 72,900 -1,500 0.65% 6,050,700
2014-11-13 2014-11-11 86.000 74,400 -13,920 0.67% 6,398,400
2014-11-12 2014-11-10 88.000 88,320 -83,380 0.79% 7,772,160
2014-11-11 2014-11-07 84.000 171,700 +20 1.54% 14,422,800
2014-11-10 2014-11-06 83.000 171,680 -65,280 1.54% 14,249,440
2014-11-07 2014-11-05 83.000 236,960 -2,080 2.12% 19,667,680
2014-11-06 2014-11-04 83.000 239,040 -160 2.14% 19,840,320
2014-11-05 2014-11-03 83.000 239,200 +240 2.14% 19,853,600
2014-11-03 2014-10-30 84.000 238,960 +500 2.14% 20,072,640
2014-10-31 2014-10-29 82.000 238,460 -580 2.14% 19,553,720
2014-10-30 2014-10-28 83.000 239,040 -480 2.14% 19,840,320
2014-10-29 2014-10-27 81.000 239,520 +540 2.15% 19,401,120
2014-10-28 2014-10-24 85.000 238,980 -120 2.14% 20,313,300
2014-10-24 2014-10-22 84.000 239,100 +440 2.14% 20,084,400
2014-10-23 2014-10-21 81.000 238,660 -1,240 2.14% 19,331,460
2014-10-22 2014-10-20 83.000 239,900 +40 2.15% 19,911,700
2014-10-21 2014-10-17 83.000 239,860 -1,040 2.15% 19,908,380
2014-10-20 2014-10-16 85.000 240,900 -360 2.16% 20,476,500
2014-10-17 2014-10-15 84.000 241,260 +1,500 2.16% 20,265,840
2014-10-16 2014-10-14 82.000 239,760 +2,040 2.15% 19,660,320
2014-10-15 2014-10-13 91.000 237,720 +1,180 2.13% 21,632,520
2014-10-14 2014-10-10 95.000 236,540 +1,080 2.12% 22,471,300
2014-10-13 2014-10-09 100.000 235,460 +160 2.11% 23,546,000
2014-10-10 2014-10-08 103.000 235,300 +4,780 2.11% 24,235,900
2014-10-09 2014-10-07 106.000 230,520 -400 2.07% 24,435,120
2014-10-08 2014-10-06 99.000 230,920 +42,640 2.07% 22,861,080
2014-10-07 2014-10-03 108.000 188,280 -5,540 1.69% 20,334,240
2014-10-06 2014-09-30 93.000 193,820 +360 1.74% 18,025,260
2014-10-03 2014-09-29 98.000 193,460 +47,460 1.73% 18,959,080
2014-09-30 2014-09-26 101.000 146,000 +30,860 1.31% 14,746,000
2014-09-29 2014-09-25 86.000 115,140 +13,680 1.03% 9,902,040
2014-09-26 2014-09-24 84.000 101,460 -3,840 0.91% 8,522,640
2014-09-25 2014-09-23 70.000 105,300 -14,080 0.94% 7,371,000
2014-09-24 2014-09-22 69.000 119,380 -9,380 1.07% 8,237,220
2014-09-23 2014-09-19 68.000 128,760 -10,660 1.15% 8,755,680
2014-09-22 2014-09-18 67.000 139,420 -2,680 1.25% 9,341,140
2014-09-19 2014-09-17 68.000 142,100 -13,080 1.27% 9,662,800
2014-09-18 2014-09-16 70.000 155,180 +28,820 1.39% 10,862,600
2014-09-17 2014-09-15 66.000 126,360 -6,040 1.13% 8,339,760
2014-09-15 2014-09-11 59.000 132,400 -520 1.19% 7,811,600
2014-09-10 2014-09-05 59.000 132,920 -280 1.19% 7,842,280
2014-09-08 2014-09-04 60.000 133,200 -100 1.19% 7,992,000
2014-09-05 2014-09-03 59.000 133,300 -1,520 1.19% 7,864,700
2014-09-04 2014-09-02 59.000 134,820 +260 1.21% 7,954,380
2014-09-03 2014-09-01 59.000 134,560 -20 1.21% 7,939,040
2014-08-29 2014-08-27 60.000 134,580 +5,200 1.21% 8,074,800
2014-08-28 2014-08-26 60.000 129,380 -520 1.16% 7,762,800
2014-08-27 2014-08-25 61.000 129,900 +4,620 1.16% 7,923,900
2014-08-26 2014-08-22 59.000 125,280 -200 1.12% 7,391,520
2014-08-25 2014-08-21 57.000 125,480 +1,220 1.12% 7,152,360
2014-08-22 2014-08-20 59.000 124,260 +4,480 1.11% 7,331,340
2014-08-21 2014-08-19 60.000 119,780 -15,840 1.07% 7,186,800
2014-08-20 2014-08-18 56.000 135,620 +100 1.22% 7,594,720
2014-08-19 2014-08-15 56.000 135,520 -260 1.21% 7,589,120
2014-08-18 2014-08-14 57.000 135,780 +1,100 1.22% 7,739,460
2014-08-15 2014-08-13 59.000 134,680 +340 1.21% 7,946,120
2014-08-14 2014-08-12 60.000 134,340 +780 1.20% 8,060,400
2014-08-13 2014-08-11 62.000 133,560 +60 1.20% 8,280,720
2014-08-11 2014-08-07 65.000 133,500 +340 1.20% 8,677,500
2014-08-08 2014-08-06 61.000 133,160 -20,920 1.19% 8,122,760
2014-08-07 2014-08-05 70.000 154,080 -4,900 1.38% 10,785,600
2014-08-06 2014-08-04 78.000 158,980 -13,000 1.42% 12,400,440
2013-11-13 2013-11-11 80.000 171,980 -15,048 1.54% 13,758,400
2013-07-26 2013-07-24 80.000 187,028 +43 1.54% 14,962,240
2013-06-10 2013-06-06 80.000 186,985 +65 1.54% 14,958,800
2013-04-02 2013-03-27 80.920 186,920 -108 1.54% 15,125,480
2013-03-28 2013-03-26 78.161 187,028 -1,175 1.54% 14,618,280
2013-03-27 2013-03-25 72.644 188,203 -109 1.55% 13,671,758
2013-03-21 2013-03-19 71.724 188,312 -2,675 1.55% 13,506,516
2013-03-20 2013-03-18 73.563 190,987 +7,504 1.57% 14,049,618
2013-03-19 2013-03-15 79.080 183,483 +7,395 1.51% 14,509,920
2013-03-18 2013-03-14 78.161 176,088 +1,740 1.45% 13,763,200
2013-03-15 2013-03-13 78.161 174,348 +370 1.44% 13,627,200
2013-03-12 2013-03-08 83.678 173,978 +108 1.43% 14,558,159
2013-03-08 2013-03-06 81.839 173,870 +762 1.43% 14,229,361
2013-03-07 2013-03-05 82.759 173,108 -44 1.43% 14,326,179
2013-03-06 2013-03-04 84.598 173,152 +370 1.43% 14,648,261
2013-03-05 2013-03-01 85.517 172,782 +522 1.42% 14,775,840
2013-03-01 2013-02-27 82.759 172,260 -2,393 1.42% 14,256,000
2013-02-28 2013-02-26 82.759 174,653 -65 1.44% 14,454,041
2013-02-27 2013-02-25 84.598 174,718 +544 1.44% 14,780,741
2013-02-25 2013-02-21 82.759 174,174 +22 1.44% 14,414,400
2013-02-20 2013-02-18 84.598 174,152 +500 1.44% 14,732,859
2013-02-19 2013-02-15 85.517 173,652 -2,893 1.43% 14,850,240
2013-02-18 2013-02-14 77.241 176,545 -435 1.45% 13,636,579
2013-02-15 2013-02-08 83.678 176,980 +6,982 1.46% 14,809,361
2013-02-08 2013-02-06 98.391 169,998 +156,317 1.40% 16,726,240
2012-11-05 2012-11-01 98.391 13,681 +7,721 0.11% 1,346,085
2012-07-09 2012-07-05 100.230 5,960 -5,502 0.05% 597,370
2012-07-06 2012-07-04 100.230 11,462 -2,110 0.09% 1,148,835
2012-07-05 2012-07-03 100.230 13,572 -326 0.11% 1,360,320
2012-07-04 2012-06-29 100.230 13,898 -26,633 0.11% 1,392,995
2012-07-03 2012-06-28 100.230 40,531 -1,044 0.33% 4,062,417
2012-06-29 2012-06-27 100.230 41,575 -4,589 0.34% 4,167,057
2012-06-25 2012-06-21 100.230 46,164 +43 0.38% 4,627,012
2012-06-22 2012-06-20 101.149 46,121 +239 0.38% 4,665,113
2012-06-21 2012-06-19 101.149 45,882 +2,784 0.38% 4,640,938
2012-06-20 2012-06-18 100.230 43,098 +827 0.36% 4,319,708
2012-06-18 2012-06-14 100.230 42,271 -6,438 0.35% 4,236,817
2012-06-15 2012-06-13 100.230 48,709 +826 0.40% 4,882,097
2012-06-14 2012-06-12 100.230 47,883 +3,828 0.39% 4,799,308
2012-06-13 2012-06-11 101.149 44,055 +1,827 0.36% 4,456,138
2012-06-12 2012-06-08 100.230 42,228 +1,740 0.35% 4,232,508
2012-06-11 2012-06-07 101.149 40,488 +870 0.33% 4,095,338
2012-06-08 2012-06-06 100.230 39,618 -304 0.33% 3,970,908
2012-06-06 2012-06-04 99.310 39,922 -2,632 0.33% 3,964,668
2012-06-04 2012-05-31 99.310 42,554 -3,458 0.35% 4,226,052
2012-06-01 2012-05-30 100.230 46,012 +2,392 0.38% 4,611,777
2012-05-31 2012-05-29 99.310 43,620 -24,795 0.36% 4,331,917
2012-05-29 2012-05-25 99.310 68,415 -7,612 0.56% 6,794,317
2012-05-28 2012-05-24 99.310 76,027 +587 0.63% 7,550,268
2012-05-25 2012-05-23 99.770 75,440 -391 0.62% 7,526,657
2012-05-24 2012-05-22 99.770 75,831 -4,086 0.62% 7,565,668
2012-05-09 2012-05-07 89.971 79,917 -808 0.64% 7,190,234
2012-05-07 2012-05-03 89.971 80,725 -2,245 0.64% 7,262,930
2012-05-03 2012-04-30 89.080 82,970 +898 0.66% 7,391,006
2012-05-02 2012-04-27 89.080 82,072 +472 0.66% 7,311,011
2012-04-30 2012-04-26 90.862 81,600 +1,347 0.65% 7,414,345
2012-04-27 2012-04-25 93.534 80,253 +381 0.64% 7,506,423
2012-04-26 2012-04-24 89.080 79,872 -67 0.64% 7,115,034
2012-04-25 2012-04-23 87.299 79,939 +3,705 0.64% 6,978,583
2012-04-24 2012-04-20 85.517 76,234 +3,345 0.61% 6,519,321
2012-04-19 2012-04-17 85.517 72,889 +988 0.58% 6,233,266
2012-04-16 2012-04-12 85.517 71,901 -1,123 0.57% 6,148,775
2012-04-13 2012-04-11 86.408 73,024 -179 0.58% 6,309,861
2012-04-12 2012-04-10 86.408 73,203 -450 0.59% 6,325,328
2012-04-11 2012-04-05 86.408 73,653 -44 0.59% 6,364,212
2012-04-10 2012-04-03 83.736 73,697 -135 0.59% 6,171,065
2012-04-03 2012-03-30 80.172 73,832 +1,639 0.59% 5,919,290
2012-04-02 2012-03-29 75.718 72,193 -1,639 0.58% 5,466,338
2012-03-30 2012-03-28 86.408 73,832 -2,672 0.59% 6,379,679
2012-03-28 2012-03-26 84.626 76,504 -179 0.61% 6,474,261
2012-03-27 2012-03-23 85.517 76,683 -113 0.61% 6,557,719
2012-03-23 2012-03-21 84.626 76,796 -1,841 0.61% 6,498,972
2012-03-22 2012-03-20 83.736 78,637 -247 0.63% 6,584,719
2012-03-21 2012-03-19 82.845 78,884 +898 0.63% 6,535,131
2012-03-20 2012-03-16 84.626 77,986 +1,774 0.62% 6,599,677
2012-03-19 2012-03-15 83.736 76,212 -314 0.61% 6,381,660
2012-03-16 2012-03-14 81.063 76,526 -651 0.61% 6,203,444
2012-03-15 2012-03-13 78.391 77,177 +1,212 0.62% 6,049,967
2012-03-14 2012-03-12 79.282 75,965 +2,088 0.61% 6,022,627
2012-03-13 2012-03-09 79.282 73,877 -2,986 0.59% 5,857,087
2012-03-12 2012-03-08 80.172 76,863 +6,444 0.61% 6,162,292
2012-03-09 2012-03-07 75.718 70,419 -2,582 0.56% 5,332,013
2012-03-08 2012-03-06 66.810 73,001 +10,148 0.58% 4,877,222
2012-03-07 2012-03-05 68.592 62,853 -2,717 0.50% 4,311,210
2012-03-06 2012-03-02 65.029 65,570 +7,140 0.52% 4,263,934
2012-03-05 2012-03-01 62.356 58,430 -45 0.47% 3,643,480
2012-03-02 2012-02-29 62.356 58,475 +22 0.47% 3,646,286
2012-03-01 2012-02-28 62.356 58,453 +562 0.47% 3,644,914
2012-02-29 2012-02-27 64.138 57,891 +1,414 0.46% 3,713,009
2012-02-28 2012-02-24 65.920 56,477 +45 0.45% 3,722,938
2012-02-23 2012-02-21 62.356 56,432 +22 0.45% 3,518,892
2012-02-22 2012-02-20 64.138 56,410 +1,729 0.45% 3,618,021
2012-02-21 2012-02-17 63.247 54,681 -5,501 0.44% 3,458,416
2012-02-20 2012-02-16 62.356 60,182 -47,058 0.48% 3,752,728
2012-02-17 2012-02-15 61.466 107,240 -7,140 0.86% 6,591,562
2012-02-15 2012-02-13 58.793 114,380 -39,088 0.91% 6,724,755
2012-02-14 2012-02-10 58.793 153,468 -15,626 1.23% 9,022,860
2012-02-13 2012-02-09 58.793 169,094 -34,598 1.35% 9,941,561
2012-02-10 2012-02-08 57.902 203,692 -6,646 1.63% 11,794,235
2012-02-09 2012-02-07 57.902 210,338 -13,471 1.68% 12,179,054
2012-02-08 2012-02-06 59.684 223,809 +337 1.79% 13,357,796
2012-02-03 2012-02-01 59.684 223,472 -2,245 1.79% 13,337,682
2012-02-02 2012-01-31 58.793 225,717 -90 1.80% 13,270,603
2012-02-01 2012-01-30 55.230 225,807 +45 1.81% 12,471,295
2012-01-31 2012-01-27 56.121 225,762 +135 1.81% 12,669,919
2012-01-20 2012-01-18 54.339 225,627 -90 1.80% 12,260,364
2012-01-16 2012-01-12 50.776 225,717 -562 1.80% 11,460,975
2012-01-12 2012-01-10 49.885 226,279 -44 1.81% 11,287,941
2012-01-10 2012-01-06 48.994 226,323 -494 1.81% 11,088,526
2012-01-09 2012-01-05 49.885 226,817 -562 1.81% 11,314,779
2012-01-05 2012-01-03 49.885 227,379 -134 1.82% 11,342,814
2012-01-04 2011-12-30 48.994 227,513 +426 1.82% 11,146,829
2012-01-03 2011-12-29 48.103 227,087 -1,145 1.82% 10,923,668
2011-12-22 2011-12-20 47.213 228,232 -45 1.83% 10,775,436
2011-12-15 2011-12-13 45.431 228,277 +404 1.83% 10,370,860
2011-12-14 2011-12-12 45.431 227,873 +23 1.82% 10,352,506
2011-12-09 2011-12-07 45.431 227,850 +45 1.82% 10,351,461
2011-12-06 2011-12-02 45.431 227,805 +22 1.82% 10,349,417
2011-11-30 2011-11-28 45.431 227,783 +696 1.82% 10,348,417
2011-11-23 2011-11-21 44.540 227,087 -2,806 1.82% 10,114,507
2011-11-18 2011-11-16 46.322 229,893 +22 1.84% 10,649,067
2011-11-17 2011-11-15 46.322 229,871 -22 1.84% 10,648,047
2011-11-16 2011-11-14 47.213 229,893 +336 1.84% 10,853,856
2011-11-14 2011-11-10 47.213 229,557 +562 1.84% 10,837,993
2011-11-11 2011-11-09 48.994 228,995 +1,122 1.83% 11,219,439
2011-11-07 2011-11-03 48.994 227,873 +1,505 1.82% 11,164,467
2011-11-04 2011-11-02 47.213 226,368 +45 1.81% 10,687,432
2011-11-02 2011-10-31 48.103 226,323 +1,122 1.81% 10,886,917
2011-11-01 2011-10-28 47.213 225,201 +1,729 1.80% 10,632,335
2011-10-31 2011-10-27 48.103 223,472 +292 1.79% 10,749,774
2011-10-28 2011-10-26 48.103 223,180 -113 1.78% 10,735,728
2011-10-27 2011-10-25 46.322 223,293 +337 1.79% 10,343,342
2011-10-26 2011-10-24 46.322 222,956 +23 1.78% 10,327,732
2011-10-25 2011-10-21 44.540 222,933 +112 1.78% 9,929,487
2011-10-24 2011-10-20 45.431 222,821 +202 1.78% 10,122,989
2011-10-21 2011-10-19 46.322 222,619 +45 1.78% 10,312,121
2011-10-19 2011-10-17 48.994 222,574 +1,123 1.78% 10,904,847
2011-10-17 2011-10-13 44.540 221,451 +224 1.77% 9,863,478
2011-10-13 2011-10-11 44.095 221,227 +674 1.77% 9,754,966
2011-10-11 2011-10-07 43.204 220,553 +830 1.76% 9,528,777
2011-10-10 2011-10-06 44.540 219,723 +23 1.76% 9,786,513
2011-10-06 2011-10-03 44.540 219,700 -23 1.76% 9,785,489
2011-09-30 2011-09-27 45.431 219,723 -202 1.76% 9,982,243
2011-09-28 2011-09-26 46.322 219,925 +68 1.76% 10,187,330
2011-09-22 2011-09-20 52.557 219,857 +44 1.76% 11,555,128
2011-09-12 2011-09-08 56.121 219,813 -134 1.76% 12,336,057
2011-09-05 2011-09-01 58.793 219,947 +157 1.76% 12,931,367
2011-08-30 2011-08-26 56.121 219,790 -898 1.76% 12,334,766
2011-08-24 2011-08-22 58.793 220,688 -225 1.76% 12,974,932
2011-08-23 2011-08-19 58.793 220,913 -89 1.77% 12,988,161
2011-08-18 2011-08-16 59.684 221,002 -45 1.77% 13,190,263
2011-08-16 2011-08-12 57.902 221,047 -180 1.77% 12,799,129
2011-08-12 2011-08-10 57.902 221,227 +90 1.77% 12,809,552
2011-08-11 2011-08-09 57.011 221,137 -157 1.77% 12,607,351
2011-08-10 2011-08-08 58.793 221,294 -292 1.77% 13,010,561
2011-08-09 2011-08-05 61.466 221,586 +2,245 1.77% 13,619,898
2011-08-08 2011-08-04 64.138 219,341 +988 1.75% 14,068,078
2011-07-28 2011-07-26 65.029 218,353 +67 1.75% 14,199,220
2011-07-26 2011-07-22 66.810 218,286 -673 1.75% 14,583,763
2011-07-25 2011-07-21 68.592 218,959 -225 1.75% 15,018,826
2011-07-19 2011-07-15 65.920 219,184 -898 1.75% 14,448,509
2011-07-15 2011-07-13 65.029 220,082 -22 1.76% 14,311,654
2011-07-14 2011-07-12 62.356 220,104 +112 1.76% 13,724,876
2011-07-13 2011-07-11 64.138 219,992 +2,245 1.76% 14,109,832
2011-07-12 2011-07-08 65.029 217,747 +22 1.74% 14,159,812
2011-07-06 2011-07-04 65.029 217,725 +45 1.74% 14,158,381
2011-07-05 2011-06-30 65.029 217,680 +23 1.74% 14,155,455
2011-06-27 2011-06-23 67.701 217,657 -1,909 1.74% 14,735,629
2011-06-24 2011-06-22 66.810 219,566 -1,077 1.76% 14,669,280
2011-06-21 2011-06-17 66.810 220,643 -472 1.76% 14,741,235
2011-06-20 2011-06-16 68.592 221,115 -45 1.77% 15,166,710
2011-06-17 2011-06-15 65.920 221,160 -830 1.77% 14,578,766
2011-06-15 2011-06-13 65.920 221,990 -113 1.78% 14,633,479
2011-06-14 2011-06-10 68.592 222,103 -44 1.78% 15,234,479
2011-06-03 2011-06-01 73.046 222,147 -674 1.78% 16,226,945
2011-06-02 2011-05-31 73.937 222,821 -1,841 1.78% 16,474,668
2011-06-01 2011-05-30 73.046 224,662 -4,064 1.80% 16,410,655
2011-05-26 2011-05-24 68.592 228,726 +90 1.83% 15,688,763
2011-05-25 2011-05-23 66.810 228,636 +45 1.83% 15,275,250
2011-05-24 2011-05-20 67.701 228,591 +22 1.83% 15,475,873
2011-05-23 2011-05-19 72.155 228,569 +68 1.83% 16,492,436
2011-05-20 2011-05-18 72.155 228,501 +22 1.83% 16,487,529
2011-05-19 2011-05-17 73.937 228,479 -449 1.83% 16,893,002
2011-05-18 2011-05-16 76.609 228,928 -5,456 1.83% 17,537,990
2011-05-17 2011-05-13 73.937 234,384 -1,504 1.87% 17,329,599
2011-05-16 2011-05-12 73.937 235,888 -21,549 1.89% 17,440,800
2011-05-13 2011-05-11 74.758 257,437 -2,800 1.90% 19,245,553
2011-05-12 2011-05-09 73.937 260,237 -49 1.92% 19,241,086
2011-05-11 2011-05-06 73.115 260,286 -170 1.92% 19,030,879
2011-05-09 2011-05-05 73.115 260,456 -219 1.92% 19,043,309
2011-05-05 2011-05-03 73.937 260,675 -1,315 1.92% 19,273,471
2011-05-04 2011-04-29 71.472 261,990 -24 1.93% 18,725,008
2011-05-03 2011-04-28 73.115 262,014 +1,826 1.93% 19,157,222
2011-04-29 2011-04-27 73.937 260,188 -2,581 1.92% 19,237,463
2011-04-27 2011-04-21 68.186 262,769 +1,509 1.94% 17,917,205
2011-04-21 2011-04-19 68.186 261,260 -2,142 1.93% 17,814,312
2011-04-20 2011-04-18 69.008 263,402 -49 1.94% 18,176,756
2011-04-15 2011-04-13 68.186 263,451 -146 1.94% 17,963,708
2011-04-14 2011-04-12 67.365 263,597 -1,095 1.94% 17,757,113
2011-04-13 2011-04-11 68.186 264,692 +121 1.95% 18,048,327
2011-04-08 2011-04-06 68.186 264,571 -121 1.95% 18,040,076
2011-04-07 2011-04-04 68.186 264,692 +243 1.95% 18,048,327
2011-04-06 2011-04-01 68.186 264,449 -24 1.95% 18,031,757
2011-04-04 2011-03-31 69.008 264,473 +1,777 1.95% 18,250,664
2011-04-01 2011-03-30 62.436 262,696 +122 1.94% 16,401,557
2011-03-31 2011-03-29 61.614 262,574 +170 1.94% 16,178,230
2011-03-30 2011-03-28 63.257 262,404 +171 1.94% 16,598,896
2011-03-22 2011-03-18 65.722 262,233 +24 1.93% 17,234,368
2011-03-18 2011-03-16 64.079 262,209 -98 1.93% 16,801,971
2011-03-17 2011-03-15 64.079 262,307 +25 1.93% 16,808,251
2011-03-15 2011-03-11 66.543 262,282 -122 1.93% 17,453,058
2011-03-10 2011-03-08 69.829 262,404 +146 1.94% 18,323,457
2011-03-03 2011-03-01 65.722 262,258 +463 1.93% 17,236,011
2011-03-02 2011-02-28 65.722 261,795 -49 1.93% 17,205,582
2011-03-01 2011-02-25 66.543 261,844 +24 1.93% 17,423,912
2011-02-25 2011-02-23 67.365 261,820 +49 1.93% 17,637,406
2011-02-24 2011-02-22 65.722 261,771 +1,509 1.93% 17,204,005
2011-02-23 2011-02-21 67.365 260,262 +901 1.92% 17,532,452
2011-02-22 2011-02-18 70.651 259,361 +25 1.91% 18,324,037
2011-02-18 2011-02-16 70.651 259,336 -122 1.91% 18,322,271
2011-02-17 2011-02-15 70.651 259,458 +49 1.91% 18,330,890
2011-02-16 2011-02-14 71.472 259,409 +24 1.91% 18,540,538
2011-02-15 2011-02-11 71.472 259,385 -414 1.91% 18,538,822
2011-02-14 2011-02-10 71.472 259,799 +146 1.92% 18,568,412
2011-02-09 2011-02-07 73.115 259,653 +24 1.92% 18,984,597
2011-02-08 2011-02-02 72.294 259,629 +244 1.91% 18,769,552
2011-02-07 2011-01-31 71.472 259,385 -146 1.91% 18,538,822
2011-01-31 2011-01-27 72.294 259,531 +122 1.91% 18,762,467
2011-01-28 2011-01-26 70.651 259,409 +1,436 1.91% 18,327,428
2011-01-26 2011-01-24 71.472 257,973 -146 1.90% 18,437,904
2011-01-25 2011-01-21 72.294 258,119 +73 1.90% 18,660,388
2011-01-24 2011-01-20 73.115 258,046 +49 1.90% 18,867,101
2011-01-21 2011-01-19 73.937 257,997 +121 1.90% 19,075,468
2011-01-20 2011-01-18 72.294 257,876 +244 1.90% 18,642,821
2011-01-19 2011-01-17 72.294 257,632 +365 1.90% 18,625,181
2011-01-18 2011-01-14 73.115 257,267 +925 1.90% 18,810,144
2011-01-17 2011-01-13 76.401 256,342 +1,729 1.89% 19,584,873
2011-01-13 2011-01-11 72.294 254,613 +194 1.88% 18,406,927
2010-12-30 2010-12-28 72.294 254,419 -9,251 1.88% 18,392,902
2010-12-28 2010-12-22 73.937 263,670 +1,923 1.94% 19,494,911
2010-12-22 2010-12-20 71.472 261,747 +49 1.93% 18,707,640
2010-12-21 2010-12-17 71.472 261,698 +24 1.93% 18,704,138
2010-12-20 2010-12-16 73.115 261,674 +73 1.93% 19,132,363
2010-12-16 2010-12-14 75.580 261,601 +195 1.93% 19,771,757
2010-12-13 2010-12-09 77.223 261,406 +25 1.93% 20,186,519
2010-12-10 2010-12-08 78.044 261,381 +292 1.93% 20,399,318
2010-12-08 2010-12-06 74.758 261,089 -49 1.93% 19,518,570
2010-12-06 2010-12-02 75.580 261,138 -24 1.93% 19,736,763
2010-12-03 2010-12-01 73.937 261,162 +170 1.93% 19,309,478
2010-12-02 2010-11-30 73.937 260,992 +244 1.92% 19,296,909
2010-11-30 2010-11-26 74.758 260,748 +24 1.92% 19,493,078
2010-11-29 2010-11-25 76.401 260,724 +243 1.92% 19,919,663
2010-11-26 2010-11-24 75.580 260,481 +633 1.92% 19,687,107
2010-11-25 2010-11-23 76.401 259,848 +207,810 1.92% 19,852,736
2010-11-24 2010-11-22 75.580 52,038 +390 0.38% 3,933,023
2010-11-23 2010-11-19 75.580 51,648 +316 0.38% 3,903,547
2010-11-22 2010-11-18 75.580 51,332 -973 0.38% 3,879,663
2010-11-17 2010-11-15 73.115 52,305 -512 0.39% 3,824,294
2010-11-15 2010-11-11 73.937 52,817 +1,218 0.39% 3,905,119
2010-11-11 2010-11-09 75.580 51,599 +97 0.38% 3,899,843
2010-11-10 2010-11-08 74.758 51,502 +316 0.38% 3,850,202
2010-11-09 2010-11-05 76.401 51,186 +122 0.38% 3,910,679
2010-11-05 2010-11-03 74.758 51,064 +171 0.38% 3,817,458
2010-11-04 2010-11-02 74.758 50,893 +413 0.37% 3,804,674
2010-11-03 2010-11-01 74.758 50,480 +293 0.37% 3,773,799
2010-11-02 2010-10-29 74.758 50,187 +998 0.37% 3,751,895
2010-11-01 2010-10-28 77.223 49,189 -268 0.36% 3,798,515
2010-10-29 2010-10-27 78.866 49,457 +243 0.36% 3,900,471
2010-10-28 2010-10-26 80.509 49,214 +49 0.36% 3,962,167
2010-10-27 2010-10-25 81.330 49,165 -195 0.36% 3,998,612
2010-10-26 2010-10-22 80.509 49,360 +98 0.36% 3,973,921
2010-10-25 2010-10-21 82.152 49,262 +121 0.36% 4,046,971
2010-10-22 2010-10-20 82.152 49,141 +73 0.36% 4,037,030
2010-10-21 2010-10-19 84.617 49,068 +244 0.36% 4,151,964
2010-10-20 2010-10-18 85.438 48,824 -365 0.36% 4,171,428
2010-10-15 2010-10-13 82.152 49,189 +341 0.36% 4,040,974
2010-10-14 2010-10-12 82.973 48,848 -390 0.36% 4,053,089
2010-10-12 2010-10-08 80.509 49,238 +97 0.36% 3,964,099
2010-10-11 2010-10-07 78.044 49,141 +366 0.36% 3,835,179
2010-10-07 2010-10-05 79.687 48,775 +219 0.36% 3,886,754
2010-10-06 2010-10-04 78.866 48,556 -25 0.36% 3,829,413
2010-10-05 2010-09-30 80.509 48,581 -121 0.36% 3,911,205
2010-09-30 2010-09-28 80.509 48,702 +852 0.36% 3,920,946
2010-09-28 2010-09-24 83.795 47,850 +146 0.35% 4,009,592
2010-09-24 2010-09-21 86.260 47,704 -195 0.35% 4,114,927
2010-09-22 2010-09-20 83.795 47,899 -219 0.35% 4,013,698
2010-09-21 2010-09-17 85.438 48,118 +365 0.35% 4,111,109
2010-09-20 2010-09-16 86.260 47,753 -170 0.35% 4,119,154
2010-09-17 2010-09-15 86.260 47,923 -73 0.35% 4,133,818
2010-09-16 2010-09-14 86.260 47,996 -25 0.35% 4,140,115
2010-09-15 2010-09-13 82.152 48,021 +195 0.35% 3,945,020
2010-09-14 2010-09-10 82.973 47,826 -73 0.35% 3,968,291
2010-09-13 2010-09-09 82.973 47,899 +292 0.35% 3,974,348
2010-09-10 2010-09-08 83.795 47,607 +73 0.35% 3,989,229
2010-09-08 2010-09-06 82.152 47,534 -1,217 0.35% 3,905,012
2010-09-06 2010-09-02 82.973 48,751 -97 0.36% 4,045,041
2010-09-03 2010-09-01 81.330 48,848 +535 0.36% 3,972,830
2010-09-02 2010-08-31 84.617 48,313 +73 0.36% 4,088,079
2010-09-01 2010-08-30 91.189 48,240 -219 0.35% 4,398,943
2010-08-30 2010-08-26 103.511 48,459 +122 0.36% 5,016,064
2010-08-27 2010-08-25 103.511 48,337 -925 0.36% 5,003,435
2010-08-26 2010-08-24 103.511 49,262 -122 0.36% 5,099,183
2010-08-25 2010-08-23 101.868 49,384 +243 0.36% 5,030,672
2010-08-24 2010-08-20 103.511 49,141 +98 0.36% 5,086,658
2010-08-23 2010-08-19 103.511 49,043 -146 0.36% 5,076,514
2010-08-20 2010-08-18 104.333 49,189 -1,631 0.36% 5,132,037
2010-08-18 2010-08-16 100.225 50,820 -366 0.37% 5,093,456
2010-08-16 2010-08-12 98.582 51,186 +122 0.38% 5,046,037
2010-08-13 2010-08-11 96.118 51,064 +219 0.38% 4,908,160
2010-08-12 2010-08-10 96.118 50,845 +1,339 0.37% 4,887,110
2010-08-11 2010-08-09 100.225 49,506 +292 0.36% 4,961,759
2010-08-10 2010-08-06 101.047 49,214 -681 0.36% 4,972,924
2010-08-09 2010-08-05 100.225 49,895 -122 0.37% 5,000,747
2010-08-05 2010-08-03 103.511 50,017 -1,582 0.37% 5,177,334
2010-08-04 2010-08-02 101.868 51,599 -1,218 0.38% 5,256,310
2010-07-30 2010-07-28 97.761 52,817 -48 0.39% 5,163,435
2010-07-29 2010-07-27 96.939 52,865 +146 0.39% 5,124,698
2010-07-23 2010-07-21 92.832 52,719 -73 0.39% 4,893,996
2010-07-14 2010-07-12 92.010 52,792 +121 0.39% 4,857,403
2010-07-07 2010-07-05 94.475 52,671 +49 0.39% 4,976,081
2010-07-06 2010-07-02 90.367 52,622 +97 0.39% 4,755,302
2010-06-30 2010-06-28 92.832 52,525 -121 0.39% 4,875,987
2010-06-28 2010-06-24 92.832 52,646 -122 0.39% 4,887,220
2010-06-25 2010-06-23 90.367 52,768 +122 0.39% 4,768,495
2010-06-24 2010-06-22 93.653 52,646 +97 0.39% 4,930,469
2010-06-14 2010-06-10 87.903 52,549 -73 0.39% 4,619,195
2010-06-09 2010-06-07 87.081 52,622 +73 0.39% 4,582,382
2010-06-07 2010-06-03 90.367 52,549 -49 0.39% 4,748,705
2010-06-03 2010-06-01 90.367 52,598 +49 0.39% 4,753,133
2010-05-31 2010-05-27 92.832 52,549 -24 0.39% 4,878,215
2010-05-28 2010-05-26 92.832 52,573 -244 0.39% 4,880,443
2010-05-27 2010-05-25 90.367 52,817 -3,481 0.39% 4,772,923
2010-05-25 2010-05-20 88.724 56,298 +1,071 0.41% 4,994,992
2010-05-24 2010-05-19 91.189 55,227 -122 0.41% 5,036,078
2010-05-20 2010-05-18 95.296 55,349 +25 0.41% 5,274,555
2010-05-19 2010-05-17 94.475 55,324 +97 0.41% 5,226,723
2010-05-14 2010-05-12 101.868 55,227 -487 0.41% 5,625,889
2010-05-12 2010-05-10 98.679 55,714 -2,239 0.41% 5,497,782
2010-05-06 2010-05-04 103.415 57,953 -102 0.41% 5,993,222
2010-05-05 2010-05-03 101.047 58,055 +178 0.41% 5,866,280
2010-05-04 2010-04-30 101.836 57,877 -304 0.41% 5,893,983
2010-04-30 2010-04-28 104.994 58,181 -51 0.41% 6,108,661
2010-04-29 2010-04-27 104.994 58,232 +988 0.41% 6,114,015
2010-04-28 2010-04-26 108.941 57,244 -1,545 0.40% 6,236,232
2010-04-27 2010-04-23 105.784 58,789 -127 0.42% 6,218,907
2010-04-26 2010-04-22 99.468 58,916 -279 0.42% 5,860,261
2010-04-21 2010-04-19 93.153 59,195 +127 0.42% 5,514,171
2010-04-20 2010-04-16 93.942 59,068 +25 0.42% 5,548,970
2010-04-19 2010-04-15 94.732 59,043 +51 0.42% 5,593,232
2010-04-16 2010-04-14 94.732 58,992 +203 0.42% 5,588,401
2010-04-14 2010-04-12 98.679 58,789 +380 0.42% 5,801,219
2010-04-13 2010-04-09 97.889 58,409 -330 0.41% 5,717,611
2010-04-12 2010-04-08 93.153 58,739 -2,786 0.42% 5,471,693
2010-04-09 2010-04-07 91.574 61,525 +2,102 0.43% 5,634,077
2010-04-08 2010-04-01 93.153 59,423 +178 0.42% 5,535,410
2010-04-07 2010-03-31 93.942 59,245 -51 0.42% 5,565,598
2010-03-31 2010-03-29 98.679 59,296 -25 0.42% 5,851,249
2010-03-29 2010-03-25 98.679 59,321 +152 0.42% 5,853,716
2010-03-26 2010-03-24 98.679 59,169 +25 0.42% 5,838,717
2010-03-25 2010-03-23 101.836 59,144 +253 0.42% 6,023,010
2010-03-24 2010-03-22 100.258 58,891 -354 0.42% 5,904,265
2010-03-23 2010-03-19 95.521 59,245 -203 0.42% 5,659,138
2010-03-22 2010-03-18 95.521 59,448 -76 0.42% 5,678,528
2010-03-18 2010-03-16 89.995 59,524 -507 0.42% 5,356,858
2010-03-16 2010-03-12 89.995 60,031 +152 0.43% 5,402,485
2010-03-15 2010-03-11 89.995 59,879 -177 0.42% 5,388,806
2010-03-12 2010-03-10 86.048 60,056 +177 0.43% 5,167,686
2010-03-11 2010-03-09 86.048 59,879 -101 0.42% 5,152,455
2010-03-10 2010-03-08 84.469 59,980 -405 0.42% 5,066,446
2010-03-08 2010-03-04 81.311 60,385 +202 0.43% 4,909,977
2010-03-03 2010-03-01 84.469 60,183 -76 0.43% 5,083,593
2010-03-02 2010-02-26 83.679 60,259 +127 0.43% 5,042,443
2010-03-01 2010-02-25 84.469 60,132 +51 0.43% 5,079,285
2010-02-25 2010-02-23 81.311 60,081 +25 0.43% 4,885,259
2010-02-24 2010-02-22 80.522 60,056 -1,039 0.43% 4,835,816
2010-02-17 2010-02-11 79.732 61,095 -126 0.43% 4,871,248
2010-02-10 2010-02-08 78.943 61,221 +962 0.43% 4,832,964
2010-02-09 2010-02-05 80.522 60,259 +76 0.43% 4,852,162
2010-02-08 2010-02-04 82.101 60,183 -25 0.43% 4,941,062
2010-02-04 2010-02-02 81.311 60,208 +127 0.43% 4,895,585
2010-02-02 2010-01-29 79.732 60,081 -26 0.43% 4,790,399
2010-02-01 2010-01-28 81.311 60,107 +102 0.43% 4,887,373
2010-01-29 2010-01-27 82.101 60,005 -1,267 0.42% 4,926,449
2010-01-28 2010-01-26 80.522 61,272 +51 0.43% 4,933,730
2010-01-26 2010-01-22 84.469 61,221 -178 0.43% 5,171,272
2010-01-22 2010-01-20 87.627 61,399 -25 0.43% 5,380,188
2010-01-20 2010-01-18 89.205 61,424 -1,242 0.43% 5,479,358
2010-01-19 2010-01-15 84.469 62,666 +102 0.44% 5,293,329
2010-01-18 2010-01-14 87.627 62,564 +405 0.44% 5,482,273
2010-01-15 2010-01-13 86.048 62,159 +76 0.44% 5,348,644
2010-01-14 2010-01-12 89.995 62,083 +482 0.44% 5,587,155
2010-01-12 2010-01-08 79.732 61,601 -152 0.44% 4,911,592
2010-01-11 2010-01-07 77.364 61,753 -507 0.44% 4,777,463
2010-01-07 2010-01-05 77.364 62,260 +507 0.44% 4,816,686
2009-12-30 2009-12-28 74.206 61,753 -1,394 0.44% 4,582,464
2009-12-29 2009-12-24 73.417 63,147 -583 0.45% 4,636,058
2009-12-28 2009-12-22 74.996 63,730 -126 0.45% 4,779,481
2009-12-23 2009-12-21 74.996 63,856 -456 0.45% 4,788,930
2009-12-21 2009-12-17 75.785 64,312 -380 0.46% 4,873,898
2009-12-17 2009-12-15 77.364 64,692 -380 0.46% 5,004,836
2009-12-14 2009-12-10 75.785 65,072 +1,190 0.46% 4,931,495
2009-12-10 2009-12-08 77.364 63,882 +912 0.45% 4,942,171
2009-12-08 2009-12-04 78.153 62,970 -253 0.45% 4,921,325
2009-12-07 2009-12-03 76.575 63,223 -1,216 0.45% 4,841,278
2009-12-04 2009-12-02 76.575 64,439 -203 0.46% 4,934,393
2009-12-03 2009-12-01 80.522 64,642 -2,102 0.46% 5,205,089
2009-11-30 2009-11-26 73.417 66,744 -1,115 0.47% 4,900,138
2009-11-26 2009-11-24 72.627 67,859 +152 0.48% 4,928,428
2009-11-25 2009-11-23 74.206 67,707 -2,306 0.48% 5,024,289
2009-11-24 2009-11-20 73.417 70,013 +76 0.50% 5,140,138
2009-11-23 2009-11-19 73.417 69,937 +456 0.50% 5,134,559
2009-11-20 2009-11-18 73.417 69,481 -506 0.49% 5,101,081
2009-11-19 2009-11-17 70.259 69,987 -17,912 0.50% 4,917,230
2009-11-18 2009-11-16 71.049 87,899 -10,767 0.62% 6,245,103
2009-11-17 2009-11-13 70.259 98,666 -28,781 0.70% 6,932,194
2009-11-16 2009-11-12 70.259 127,447 -1,900 0.90% 8,954,324
2009-11-13 2009-11-11 71.838 129,347 -3,242 0.92% 9,292,037
2009-11-12 2009-11-10 70.259 132,589 +50 0.94% 9,315,597
2009-11-10 2009-11-06 71.049 132,539 -2,128 0.94% 9,416,714
2009-11-09 2009-11-05 69.470 134,667 +1,267 0.95% 9,355,285
2009-11-06 2009-11-04 68.680 133,400 +1,267 0.95% 9,161,957
2009-11-03 2009-10-30 68.680 132,133 -811 0.94% 9,074,939
2009-11-02 2009-10-29 67.101 132,944 -532 0.94% 8,920,739
2009-10-30 2009-10-28 68.680 133,476 -2,255 0.95% 9,167,177
2009-10-29 2009-10-27 68.680 135,731 +127 0.96% 9,322,051
2009-10-28 2009-10-23 70.259 135,604 +228 0.96% 9,527,428
2009-10-27 2009-10-22 68.680 135,376 -6,131 0.96% 9,297,670
2009-10-23 2009-10-21 68.680 141,507 +1,089 1.00% 9,718,749
2009-10-22 2009-10-20 72.627 140,418 +532 0.99% 10,198,206
2009-10-21 2009-10-19 74.206 139,886 -304 0.99% 10,380,428
2009-10-20 2009-10-16 74.206 140,190 -431 0.99% 10,402,987
2009-10-19 2009-10-15 71.838 140,621 -405 1.00% 10,101,939
2009-10-16 2009-10-14 71.838 141,026 -25 1.00% 10,131,034
2009-10-15 2009-10-13 71.049 141,051 +50 1.00% 10,021,480
2009-10-14 2009-10-12 71.838 141,001 -152 1.00% 10,129,238
2009-10-13 2009-10-09 72.627 141,153 -810 1.00% 10,251,587
2009-10-12 2009-10-08 71.838 141,963 -1,191 1.01% 10,198,346
2009-10-08 2009-10-06 67.101 143,154 -25 1.01% 9,605,845
2009-09-30 2009-09-28 65.523 143,179 -127 1.01% 9,381,463
2009-09-29 2009-09-25 67.891 143,306 -279 1.02% 9,729,175
2009-09-28 2009-09-24 66.312 143,585 -734 1.02% 9,521,416
2009-09-25 2009-09-23 68.680 144,319 -76 1.02% 9,911,878
2009-09-24 2009-09-22 67.891 144,395 +380 1.02% 9,803,108
2009-09-23 2009-09-21 67.891 144,015 +25 1.02% 9,777,309
2009-09-22 2009-09-18 67.891 143,990 +1,951 1.02% 9,775,612
2009-09-21 2009-09-17 68.680 142,039 +5,067 1.01% 9,755,287
2009-09-18 2009-09-16 67.891 136,972 -127 0.97% 9,299,154
2009-09-17 2009-09-15 67.101 137,099 -557 0.97% 9,199,546
2009-09-16 2009-09-14 69.470 137,656 +2,457 0.98% 9,562,930
2009-09-15 2009-09-11 71.838 135,199 -25 0.96% 9,712,433
2009-09-14 2009-09-10 67.101 135,224 -1,647 0.96% 9,073,731
2009-09-11 2009-09-09 67.101 136,871 +1,089 0.97% 9,184,247
2009-09-10 2009-09-08 69.470 135,782 +406 0.96% 9,432,744
2009-09-09 2009-09-07 67.891 135,376 +380 0.96% 9,190,800
2009-09-08 2009-09-04 68.680 134,996 +25 0.96% 9,271,571
2009-09-07 2009-09-03 70.259 134,971 -811 0.96% 9,482,954
2009-09-04 2009-09-02 66.312 135,782 -430 0.96% 9,003,983
2009-09-03 2009-09-01 63.944 136,212 -1,064 0.96% 8,709,908
2009-09-02 2009-08-31 64.733 137,276 +2,077 0.97% 8,886,314
2009-09-01 2009-08-28 66.312 135,199 +1,444 0.96% 8,965,323
2009-08-31 2009-08-27 68.680 133,755 +1,976 0.95% 9,186,339
2009-08-28 2009-08-26 74.206 131,779 +912 0.93% 9,778,838
2009-08-25 2009-08-21 73.417 130,867 +1,216 0.93% 9,607,851
2009-08-24 2009-08-20 74.996 129,651 +4,687 0.92% 9,723,277
2009-08-21 2009-08-19 71.838 124,964 +102 0.89% 8,977,171
2009-08-20 2009-08-18 72.627 124,862 +4,611 0.88% 9,068,413
2009-08-19 2009-08-17 72.627 120,251 +5,903 0.85% 8,733,528
2009-08-17 2009-08-13 78.943 114,348 -735 0.81% 9,026,965
2009-08-14 2009-08-12 79.732 115,083 +2,888 0.82% 9,175,838
2009-08-13 2009-08-11 79.732 112,195 +3,344 0.79% 8,945,571
2009-08-12 2009-08-10 77.364 108,851 -963 0.77% 8,421,155
2009-08-11 2009-08-07 74.206 109,814 +4,485 0.78% 8,148,895
2009-08-10 2009-08-06 78.153 105,329 +126 0.75% 8,231,829
2009-08-07 2009-08-05 78.943 105,203 +4,358 0.75% 8,305,032
2009-08-06 2009-08-04 78.943 100,845 -304 0.71% 7,960,999
2009-08-05 2009-08-03 80.522 101,149 +3,876 0.72% 8,144,697
2009-08-04 2009-07-31 81.311 97,273 +14,542 0.69% 7,909,385
2009-08-03 2009-07-30 82.101 82,731 -2,634 0.59% 6,792,268
2009-07-31 2009-07-29 79.732 85,365 +3,090 0.60% 6,806,352
2009-07-30 2009-07-28 82.101 82,275 +4,561 0.58% 6,754,830
2009-07-29 2009-07-27 77.364 77,714 -3,269 0.55% 6,012,271
2009-07-28 2009-07-24 72.627 80,983 -456 0.57% 5,881,592
2009-07-27 2009-07-23 72.627 81,439 +1,470 0.58% 5,914,710
2009-07-24 2009-07-22 72.627 79,969 -7,829 0.57% 5,807,947
2009-07-23 2009-07-21 72.627 87,798 +355 0.62% 6,376,548
2009-07-22 2009-07-20 72.627 87,443 -329 0.62% 6,350,765
2009-07-21 2009-07-17 70.259 87,772 -8,563 0.62% 6,166,790
2009-07-20 2009-07-16 66.312 96,335 +8,284 0.68% 6,388,171
2009-07-17 2009-07-15 65.523 88,051 -76 0.62% 5,769,332
2009-07-16 2009-07-14 65.523 88,127 +355 0.62% 5,774,312
2009-07-14 2009-07-10 64.733 87,772 +380 0.62% 5,681,762
2009-07-13 2009-07-09 65.523 87,392 -228 0.62% 5,726,153
2009-07-10 2009-07-08 63.154 87,620 +4,332 0.62% 5,533,583
2009-07-09 2009-07-07 63.944 83,288 +6,511 0.59% 5,325,748
2009-07-08 2009-07-06 64.733 76,777 +633 0.54% 4,970,020
2009-07-07 2009-07-03 63.944 76,144 +228 0.54% 4,868,934
2009-07-06 2009-07-02 63.154 75,916 -76 0.54% 4,794,424
2009-07-03 2009-06-30 64.733 75,992 +988 0.54% 4,919,205
2009-07-02 2009-06-29 66.312 75,004 +1,217 0.53% 4,973,669
2009-06-30 2009-06-26 67.101 73,787 +253 0.52% 4,951,217
2009-06-29 2009-06-25 67.891 73,534 +11,020 0.52% 4,992,290
2009-06-26 2009-06-24 67.101 62,514 +3,370 0.44% 4,194,782
2009-06-25 2009-06-23 66.312 59,144 +1,267 0.42% 3,921,960
2009-06-24 2009-06-22 69.470 57,877 +9,450 0.41% 4,020,702
2009-06-23 2009-06-19 71.049 48,427 +1,444 0.34% 3,440,672
2009-06-22 2009-06-18 64.733 46,983 +2,939 0.33% 3,041,360
2009-06-19 2009-06-17 65.523 44,044 +278 0.31% 2,885,878
2009-06-18 2009-06-16 65.523 43,766 -1,723 0.31% 2,867,663
2009-06-17 2009-06-15 66.312 45,489 -278 0.32% 3,016,469
2009-06-16 2009-06-12 69.470 45,767 -1,267 0.32% 3,179,423
2009-06-15 2009-06-11 71.049 47,034 -1,824 0.33% 3,341,701
2009-06-12 2009-06-10 70.259 48,858 +1,900 0.35% 3,432,724
2009-06-11 2009-06-09 71.049 46,958 +1,444 0.33% 3,336,301
2009-06-10 2009-06-08 76.575 45,514 -203 0.32% 3,485,218
2009-06-09 2009-06-05 76.575 45,717 -456 0.32% 3,500,762
2009-06-08 2009-06-04 76.575 46,173 -228 0.33% 3,535,680
2009-06-05 2009-06-03 77.364 46,401 +18,951 0.33% 3,589,770
2009-06-04 2009-06-02 72.627 27,450 +6,866 0.19% 1,993,624
2009-06-03 2009-06-01 67.891 20,584 -1,394 0.15% 1,397,466
2009-06-02 2009-05-29 67.891 21,978 +10,159 0.16% 1,492,106
2009-06-01 2009-05-27 67.101 11,819 +532 0.08% 793,072
2009-05-27 2009-05-25 67.891 11,287 +634 0.08% 766,285
2009-05-26 2009-05-22 67.891 10,653 +2,077 0.08% 723,242
2009-05-25 2009-05-21 71.838 8,576 +1,267 0.06% 616,083
2009-05-22 2009-05-20 71.838 7,309 +2,381 0.05% 525,064
2009-05-21 2009-05-19 69.470 4,928 -304 0.03% 342,347
2009-05-19 2009-05-15 61.575 5,232 +127 0.04% 322,163
2009-05-15 2009-05-13 64.733 5,105 +127 0.04% 330,463
2009-05-14 2009-05-12 66.312 4,978 -26 0.04% 330,101
2009-05-13 2009-05-11 64.901 5,004 +199 0.04% 324,765
2009-04-30 2009-04-28 54.319 4,805 +28 0.03% 261,005
2009-04-29 2009-04-27 56.436 4,777 +28 0.03% 269,594
2009-04-28 2009-04-24 59.258 4,749 +114 0.03% 281,414
2009-04-27 2009-04-23 59.258 4,635 +283 0.03% 274,659
2009-04-24 2009-04-22 56.436 4,352 +454 0.03% 245,609
2009-04-22 2009-04-20 60.668 3,898 -199 0.02% 236,486
2009-04-17 2009-04-15 57.847 4,097 +709 0.03% 236,998
2009-04-15 2009-04-09 55.730 3,388 -57 0.02% 188,814
2009-04-06 2009-04-02 55.025 3,445 +85 0.02% 189,561
2009-04-03 2009-04-01 55.730 3,360 +256 0.02% 187,254
2009-02-20 2009-02-18 41.621 3,104 -5,274 0.02% 129,193
2009-02-18 2009-02-16 39.505 8,378 -3,544 0.05% 330,973
2009-02-17 2009-02-13 37.389 11,922 -1,417 0.08% 445,748
2009-02-10 2009-02-06 35.978 13,339 +709 0.08% 479,908
2009-02-06 2009-02-04 35.272 12,630 +1,417 0.08% 445,490
2009-01-19 2009-01-15 39.505 11,213 -3,544 0.07% 442,970
2009-01-16 2009-01-14 38.800 14,757 -3,118 0.09% 572,566
2009-01-15 2009-01-13 38.094 17,875 -7,513 0.11% 680,933
2009-01-12 2009-01-08 42.327 25,388 -794 0.16% 1,074,594
2009-01-09 2009-01-07 45.149 26,182 -2,693 0.17% 1,182,081
2008-12-23 2008-12-19 37.389 28,875 -57 0.18% 1,079,599
2008-12-19 2008-12-17 40.916 28,932 -1,418 0.18% 1,183,780
2008-12-18 2008-12-16 40.916 30,350 -4,252 0.19% 1,241,799
2008-12-11 2008-12-09 35.272 34,602 -284 0.22% 1,220,494
2008-11-18 2008-11-14 40.916 34,886 -4,252 0.22% 1,427,394
2008-11-17 2008-11-13 42.327 39,138 -2,183 0.25% 1,656,588
2008-11-14 2008-11-12 42.327 41,321 -4,253 0.26% 1,748,987
2008-11-13 2008-11-11 42.327 45,574 -709 0.29% 1,929,003
2008-11-12 2008-11-10 42.327 46,283 -3,544 0.29% 1,959,013
2008-11-06 2008-11-04 43.032 49,827 -4,252 0.31% 2,144,170
2008-11-05 2008-11-03 42.327 54,079 -4,253 0.34% 2,288,993
2008-11-03 2008-10-30 40.210 58,332 -5,386 0.37% 2,345,559
2008-10-31 2008-10-29 31.745 63,718 -5,671 0.40% 2,022,736
2008-10-28 2008-10-24 28.923 69,389 -28 0.44% 2,006,962
2008-10-20 2008-10-16 33.861 69,417 -5,670 0.44% 2,350,562
2008-10-16 2008-10-14 38.800 75,087 -5,670 0.47% 2,913,346
2008-10-15 2008-10-13 36.683 80,757 -1,475 0.51% 2,962,430
2008-10-13 2008-10-09 38.800 82,232 -7,824 0.52% 3,190,569
2008-10-08 2008-10-03 37.389 90,056 +7,881 0.57% 3,367,078
2008-09-08 2008-09-04 56.436 82,175 +29 0.52% 4,637,611
2008-07-18 2008-07-16 87.475 82,146 +141 0.52% 7,185,760
2008-07-16 2008-07-14 91.708 82,005 -56 0.52% 7,520,527
2008-07-15 2008-07-11 91.003 82,061 -1,531 0.52% 7,467,773
2008-07-14 2008-07-10 91.708 83,592 -29 0.53% 7,666,068
2008-07-11 2008-07-09 91.708 83,621 -4,196 0.53% 7,668,728
2008-06-20 2008-06-18 102.290 87,817 -7,371 0.55% 8,982,789
2008-06-19 2008-06-17 98.763 95,188 -1,332 0.60% 9,401,017
2008-06-05 2008-06-03 94.530 96,520 +141 0.61% 9,124,030
2008-05-29 2008-05-27 90.297 96,379 +284 0.61% 8,702,760
2008-05-20 2008-05-16 101.161 96,095 -16,840 0.61% 9,721,081
2008-05-19 2008-05-15 102.519 112,935 -4,234 0.72% 11,577,985
2008-05-14 2008-05-09 90.977 117,169 -295 0.72% 10,659,701
2008-05-13 2008-05-08 90.977 117,464 -1,472 0.72% 10,686,539
2008-05-08 2008-05-06 98.445 118,936 +294 0.73% 11,708,704
2008-04-28 2008-04-24 99.124 118,642 -1,325 0.73% 11,760,311
2008-04-23 2008-04-21 101.840 119,967 -531 0.73% 12,217,449
2008-04-15 2008-04-11 101.161 120,498 -265 0.74% 12,189,716
2008-04-14 2008-04-10 101.840 120,763 -59 0.74% 12,298,514
2008-04-10 2008-04-08 100.482 120,822 -118 0.74% 12,140,462
2008-04-08 2008-04-03 103.198 120,940 -59 0.74% 12,480,760
2008-04-07 2008-04-02 99.803 120,999 -235 0.74% 12,076,097
2008-04-02 2008-03-31 105.235 121,234 -30 0.74% 12,758,030
2008-04-01 2008-03-28 105.235 121,264 -1,473 0.74% 12,761,187
2008-03-31 2008-03-27 101.840 122,737 -972 0.75% 12,499,546
2008-03-28 2008-03-26 105.235 123,709 -1,296 0.76% 13,018,486
2008-03-27 2008-03-25 103.877 125,005 -324 0.77% 12,985,130
2008-03-18 2008-03-14 102.519 125,329 -1,561 0.77% 12,848,606
2008-03-17 2008-03-13 103.877 126,890 -471 0.78% 13,180,938
2008-03-14 2008-03-12 104.556 127,361 -4,154 0.78% 13,316,334
2008-03-12 2008-03-10 102.519 131,515 -1,178 0.81% 13,482,789
2008-03-10 2008-03-06 102.519 132,693 -59 0.81% 13,603,556
2008-03-07 2008-03-05 101.840 132,752 -324 0.81% 13,519,475
2008-03-06 2008-03-04 103.877 133,076 -825 0.81% 13,823,520
2008-03-05 2008-03-03 105.235 133,901 -2,799 0.82% 14,091,039
2008-03-04 2008-02-29 108.629 136,700 -10,870 0.84% 14,849,642
2008-03-03 2008-02-28 104.556 147,570 -25,716 0.90% 15,429,302
2008-02-29 2008-02-27 104.556 173,286 -2,976 1.06% 18,118,060
2008-02-28 2008-02-26 101.840 176,262 +89 1.08% 17,950,537
2008-02-27 2008-02-25 101.840 176,173 -30 1.08% 17,941,473
2008-02-26 2008-02-22 103.198 176,203 +30 1.08% 18,183,789
2008-02-21 2008-02-19 101.161 176,173 -648 1.08% 17,821,863
2008-02-20 2008-02-18 101.161 176,821 -59 1.08% 17,887,416
2008-02-19 2008-02-15 102.519 176,880 -442 1.08% 18,133,564
2008-02-18 2008-02-14 101.840 177,322 -1,942,877 1.09% 18,058,487
2008-02-15 2008-02-13 101.161 2,120,199 +176 12.98% 214,481,769
2008-02-14 2008-02-12 102.519 2,120,023 +148 12.98% 217,342,676
2008-02-13 2008-02-11 101.840 2,119,875 +1,149 12.98% 215,888,248
2008-02-12 2008-02-06 104.556 2,118,726 +5,302 12.97% 221,525,133
2008-02-11 2008-02-04 102.519 2,113,424 -1,384 12.94% 216,666,153
2008-02-05 2008-02-01 95.051 2,114,808 +2,150 12.95% 201,014,076
2008-01-29 2008-01-25 90.977 2,112,658 +57 12.94% 192,203,586
2008-01-28 2008-01-24 90.977 2,112,601 +1,129 12.94% 192,198,401
2008-01-25 2008-01-23 90.977 2,111,472 +118 12.93% 192,095,687
2008-01-24 2008-01-22 90.298 2,111,354 -472 12.93% 190,651,482
2008-01-23 2008-01-21 98.445 2,111,826 -29 12.93% 207,899,586
2008-01-22 2008-01-18 100.482 2,111,855 -354 12.93% 212,203,871
2008-01-21 2008-01-17 97.088 2,112,209 -147 12.93% 205,069,190
2008-01-18 2008-01-16 97.088 2,112,356 -353 12.94% 205,083,462
2008-01-17 2008-01-15 97.766 2,112,709 +88 12.94% 206,552,124
2008-01-16 2008-01-14 99.803 2,112,621 -177 12.94% 210,846,510
2008-01-15 2008-01-11 100.482 2,112,798 -383 12.94% 212,298,626
2008-01-09 2008-01-07 102.519 2,113,181 +1,385 12.94% 216,641,241
2008-01-08 2008-01-04 102.519 2,111,796 +1,384 12.93% 216,499,252
2008-01-07 2008-01-03 105.235 2,110,412 -294 12.92% 222,088,687
2008-01-03 2007-12-31 104.556 2,110,706 +265 12.93% 220,686,596
2008-01-02 2007-12-27 109.308 2,110,441 +59 12.92% 230,688,838
2007-12-28 2007-12-24 112.024 2,110,382 -648 12.94% 236,413,628
2007-12-27 2007-12-20 112.024 2,111,030 -472 12.94% 236,486,220
2007-12-21 2007-12-19 109.308 2,111,502 +1,488 12.94% 230,804,814
2007-12-20 2007-12-18 104.556 2,110,014 +589 12.94% 220,614,243
2007-12-19 2007-12-17 105.914 2,109,425 -677 12.93% 223,416,980
2007-12-18 2007-12-14 112.024 2,110,102 +1,679 12.94% 236,382,262
2007-12-17 2007-12-13 106.593 2,108,423 +3,240 12.93% 224,742,334
2007-12-14 2007-12-12 101.840 2,105,183 +177 12.91% 214,392,014
2007-12-13 2007-12-11 101.840 2,105,006 +1,325 12.90% 214,373,988
2007-12-12 2007-12-10 101.161 2,103,681 +2,269 12.90% 212,810,790
2007-12-10 2007-12-06 101.161 2,101,412 -884 12.88% 212,581,255
2007-12-07 2007-12-05 101.840 2,102,296 +2,150 12.89% 214,098,001
2007-12-06 2007-12-04 95.730 2,100,146 -265 12.88% 201,046,302
2007-12-05 2007-12-03 98.445 2,100,411 -294 12.88% 206,775,832
2007-12-04 2007-11-30 99.124 2,100,705 +147 12.88% 208,231,014
2007-12-03 2007-11-29 94.372 2,100,558 +7,865 12.88% 198,233,463
2007-11-30 2007-11-28 90.977 2,092,693 +89 12.83% 190,387,228
2007-11-29 2007-11-27 93.014 2,092,604 +1,443 12.84% 194,641,350
2007-11-28 2007-11-26 100.482 2,091,161 +236 12.83% 210,124,492
2007-11-27 2007-11-23 101.840 2,090,925 +412 12.83% 212,939,978
2007-11-26 2007-11-22 105.235 2,090,513 +265 12.83% 219,994,620
2007-11-23 2007-11-21 106.593 2,090,248 +30 12.83% 222,805,013
2007-11-22 2007-11-20 108.629 2,090,218 +29 12.83% 227,059,175
2007-11-20 2007-11-16 110.666 2,090,189 +59 12.83% 231,313,325
2007-11-16 2007-11-14 110.666 2,090,130 +236 12.83% 231,306,796
2007-11-15 2007-11-13 114.740 2,089,894 -30 12.82% 239,794,078
2007-11-14 2007-11-12 110.666 2,089,924 -3,269 12.83% 231,283,999
2007-11-13 2007-11-09 114.061 2,093,193 +854 12.85% 238,751,465
2007-11-12 2007-11-08 114.061 2,092,339 +2,622 12.84% 238,654,057
2007-11-09 2007-11-07 110.666 2,089,717 -1,356 12.82% 231,261,091
2007-11-08 2007-11-06 118.813 2,091,073 +4,154 12.83% 248,447,558
2007-11-07 2007-11-05 115.419 2,086,919 +737 12.81% 240,869,607
2007-11-06 2007-11-02 115.419 2,086,182 -2,121 12.80% 240,784,544
2007-11-05 2007-11-01 118.813 2,088,303 +1,796 12.82% 248,118,445
2007-11-02 2007-10-31 120.850 2,086,507 +1,532 12.80% 252,154,857
2007-10-31 2007-10-29 115.419 2,084,975 +118 12.79% 240,645,233
2007-10-26 2007-10-24 115.419 2,084,857 +118 12.80% 240,631,614
2007-10-22 2007-10-17 116.098 2,084,739 +471 12.80% 242,033,394
2007-10-16 2007-10-12 114.061 2,084,268 +2,858 12.80% 237,733,472
2007-10-02 2007-09-27 110.666 2,081,410 +1,532 12.78% 230,341,787
2007-09-13 2007-09-11 112.024 2,079,878 +1,443 12.78% 232,996,445
2007-09-07 2007-09-05 80.793 2,078,435 +3,535 12.77% 167,923,276
2007-08-29 2007-08-27 79.435 2,074,900 -943 12.75% 164,820,233
2007-08-28 2007-08-24 76.041 2,075,843 -442 12.76% 157,848,339
2007-08-23 2007-08-21 79.435 2,076,285 +13,993 12.76% 164,930,250
2007-08-22 2007-08-20 76.041 2,062,292 +19,589 12.67% 156,817,913
2007-08-21 2007-08-17 76.041 2,042,703 +39,180 12.55% 155,328,354
2007-08-20 2007-08-16 80.114 2,003,523 +32,256 12.31% 160,510,641
2007-08-17 2007-08-15 87.582 1,971,267 +15,996 12.11% 172,648,437
2007-08-16 2007-08-14 90.977 1,955,271 +4,448 12.02% 177,884,967
2007-08-15 2007-08-13 90.298 1,950,823 +42,920 11.99% 176,155,821
2007-08-14 2007-08-10 88.261 1,907,903 +9,044 11.73% 168,394,202
2007-08-13 2007-08-09 97.088 1,898,859 +9,515 11.67% 184,355,562
2007-08-10 2007-08-08 97.088 1,889,344 +4,006 11.61% 183,431,774
2007-08-09 2007-08-07 97.088 1,885,338 +4,831 11.59% 183,042,841
2007-08-08 2007-08-06 94.372 1,880,507 +8,395 11.56% 177,466,852
2007-08-07 2007-08-03 99.124 1,872,112 +1,503 11.51% 185,571,882
2007-08-06 2007-08-02 95.730 1,870,609 +20,296 11.50% 179,072,799
2007-08-02 2007-07-31 101.840 1,850,313 +3,034 11.37% 188,436,031
2007-08-01 2007-07-30 101.840 1,847,279 +3,477 11.35% 188,127,049
2007-07-31 2007-07-27 101.161 1,843,802 +8,130 11.33% 186,521,131
2007-07-30 2007-07-26 105.235 1,835,672 -5,008 11.30% 193,176,490
2007-07-27 2007-07-25 104.556 1,840,680 +57,826 11.33% 192,453,806
2007-07-26 2007-07-24 105.235 1,782,854 +28,280 10.97% 187,618,201
2007-07-25 2007-07-23 110.666 1,754,574 +8,984 10.80% 194,172,080
2007-07-24 2007-07-20 112.024 1,745,590 +27,396 10.74% 195,548,136
2007-07-23 2007-07-19 108.629 1,718,194 +20,149 10.58% 186,646,423
2007-07-16 2007-07-12 97.766 1,698,045 +442 10.45% 166,011,884
2007-07-12 2007-07-10 101.161 1,697,603 -353 10.45% 171,731,472
2007-07-11 2007-07-09 103.198 1,697,956 +235 10.45% 175,225,582
2007-07-04 2007-06-29 107.272 1,697,721 -58 10.45% 182,117,172
2007-06-29 2007-06-27 111.345 1,697,779 -148 10.51% 189,039,472
2007-06-26 2007-06-22 114.061 1,697,927 10.51% 193,667,072

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top