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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.106 284,282 +0 0.26% 30,134
2025-10-13 2025-10-09 0.106 284,282 +0 0.26% 30,134
2025-10-10 2025-10-08 0.106 284,282 +0 0.26% 30,134
2025-10-09 2025-10-06 0.106 284,282 +0 0.26% 30,134
2025-10-08 2025-10-03 0.106 284,282 +0 0.26% 30,134
2025-10-06 2025-10-02 0.106 284,282 +0 0.26% 30,134
2025-10-03 2025-09-30 0.106 284,282 +0 0.26% 30,134
2025-10-02 2025-09-29 0.106 284,282 +0 0.26% 30,134
2025-09-30 2025-09-26 0.106 284,282 +0 0.26% 30,134
2025-09-29 2025-09-25 0.106 284,282 +0 0.26% 30,134
2025-09-26 2025-09-24 0.106 284,282 +0 0.26% 30,134
2025-09-25 2025-09-23 0.106 284,282 +0 0.26% 30,134
2025-09-24 2025-09-22 0.106 284,282 +0 0.26% 30,134
2025-09-23 2025-09-19 0.106 284,282 +0 0.26% 30,134
2025-09-22 2025-09-18 0.106 284,282 +0 0.26% 30,134
2025-09-19 2025-09-17 0.106 284,282 +0 0.26% 30,134
2025-09-18 2025-09-16 0.106 284,282 +0 0.26% 30,134
2025-09-17 2025-09-15 0.106 284,282 +0 0.26% 30,134
2025-09-16 2025-09-12 0.106 284,282 +0 0.26% 30,134
2025-09-15 2025-09-11 0.106 284,282 +0 0.26% 30,134
2025-09-12 2025-09-10 0.106 284,282 +0 0.26% 30,134
2025-09-11 2025-09-09 0.106 284,282 +0 0.26% 30,134
2025-09-10 2025-09-08 0.106 284,282 +0 0.26% 30,134
2025-09-09 2025-09-05 0.106 284,282 +0 0.26% 30,134
2025-09-08 2025-09-04 0.106 284,282 +0 0.26% 30,134
2025-09-05 2025-09-03 0.106 284,282 +0 0.26% 30,134
2025-09-04 2025-09-02 0.106 284,282 +0 0.26% 30,134
2025-09-03 2025-09-01 0.106 284,282 +0 0.26% 30,134
2025-09-02 2025-08-29 0.106 284,282 +0 0.26% 30,134
2025-09-01 2025-08-28 0.106 284,282 +0 0.26% 30,134
2025-08-29 2025-08-27 0.106 284,282 +0 0.26% 30,134
2025-08-28 2025-08-26 0.106 284,282 +0 0.26% 30,134
2025-08-27 2025-08-25 0.106 284,282 +0 0.26% 30,134
2025-08-26 2025-08-22 0.106 284,282 +0 0.26% 30,134
2025-08-25 2025-08-21 0.106 284,282 +0 0.26% 30,134
2025-08-22 2025-08-20 0.106 284,282 +0 0.26% 30,134
2025-08-21 2025-08-19 0.106 284,282 +0 0.26% 30,134
2025-08-20 2025-08-18 0.106 284,282 +0 0.26% 30,134
2025-08-19 2025-08-15 0.106 284,282 +0 0.26% 30,134
2025-08-18 2025-08-14 0.106 284,282 +0 0.26% 30,134
2025-08-15 2025-08-13 0.106 284,282 +0 0.26% 30,134
2025-08-14 2025-08-12 0.106 284,282 +0 0.26% 30,134
2025-08-13 2025-08-11 0.106 284,282 +0 0.26% 30,134
2025-08-12 2025-08-08 0.106 284,282 +0 0.26% 30,134
2025-08-11 2025-08-07 0.106 284,282 +0 0.26% 30,134
2025-08-08 2025-08-06 0.106 284,282 +0 0.26% 30,134
2025-08-07 2025-08-05 0.106 284,282 +0 0.26% 30,134
2025-08-06 2025-08-04 0.106 284,282 +0 0.26% 30,134
2025-08-05 2025-08-01 0.106 284,282 +0 0.26% 30,134
2025-08-04 2025-07-31 0.106 284,282 +0 0.26% 30,134
2025-08-01 2025-07-30 0.106 284,282 +0 0.26% 30,134
2025-07-31 2025-07-29 0.106 284,282 +0 0.26% 30,134
2025-07-30 2025-07-28 0.106 284,282 +0 0.26% 30,134
2025-07-29 2025-07-25 0.106 284,282 +0 0.26% 30,134
2025-07-28 2025-07-24 0.106 284,282 +0 0.26% 30,134
2025-07-25 2025-07-23 0.106 284,282 +0 0.26% 30,134
2025-07-24 2025-07-22 0.106 284,282 +0 0.26% 30,134
2025-07-23 2025-07-21 0.106 284,282 +0 0.26% 30,134
2025-07-22 2025-07-18 0.106 284,282 +0 0.26% 30,134
2025-07-21 2025-07-17 0.106 284,282 +0 0.26% 30,134
2025-07-18 2025-07-16 0.106 284,282 +0 0.26% 30,134
2025-07-17 2025-07-15 0.106 284,282 +0 0.26% 30,134
2025-07-16 2025-07-14 0.106 284,282 +0 0.26% 30,134
2025-07-15 2025-07-11 0.106 284,282 +0 0.26% 30,134
2025-07-14 2025-07-10 0.106 284,282 +0 0.26% 30,134
2025-07-11 2025-07-09 0.106 284,282 +0 0.26% 30,134
2025-07-10 2025-07-08 0.106 284,282 +0 0.26% 30,134
2025-07-09 2025-07-07 0.106 284,282 +0 0.26% 30,134
2025-07-08 2025-07-04 0.106 284,282 +0 0.26% 30,134
2025-07-07 2025-07-03 0.106 284,282 +0 0.26% 30,134
2025-07-04 2025-07-02 0.106 284,282 +0 0.26% 30,134
2025-07-03 2025-06-30 0.106 284,282 +0 0.26% 30,134
2025-07-02 2025-06-27 0.106 284,282 +0 0.26% 30,134
2025-06-30 2025-06-26 0.106 284,282 +0 0.26% 30,134
2025-06-27 2025-06-25 0.106 284,282 +0 0.26% 30,134
2025-06-26 2025-06-24 0.106 284,282 +0 0.26% 30,134
2025-06-25 2025-06-23 0.106 284,282 +0 0.26% 30,134
2025-06-24 2025-06-20 0.106 284,282 +0 0.26% 30,134
2025-06-23 2025-06-19 0.106 284,282 +0 0.26% 30,134
2025-06-20 2025-06-18 0.106 284,282 +0 0.26% 30,134
2025-06-19 2025-06-17 0.106 284,282 +0 0.26% 30,134
2025-06-18 2025-06-16 0.106 284,282 +0 0.26% 30,134
2025-06-17 2025-06-13 0.106 284,282 +0 0.26% 30,134
2025-06-16 2025-06-12 0.106 284,282 +0 0.26% 30,134
2025-06-13 2025-06-11 0.106 284,282 +0 0.26% 30,134
2025-06-12 2025-06-10 0.106 284,282 +0 0.26% 30,134
2025-06-11 2025-06-09 0.106 284,282 +0 0.26% 30,134
2025-06-10 2025-06-06 0.106 284,282 +0 0.26% 30,134
2025-06-09 2025-06-05 0.106 284,282 +0 0.26% 30,134
2025-06-06 2025-06-04 0.106 284,282 +0 0.26% 30,134
2025-06-05 2025-06-03 0.106 284,282 +0 0.26% 30,134
2025-06-04 2025-06-02 0.106 284,282 +0 0.26% 30,134
2025-06-03 2025-05-30 0.106 284,282 +0 0.26% 30,134
2025-06-02 2025-05-29 0.106 284,282 +0 0.26% 30,134
2025-05-30 2025-05-28 0.106 284,282 +0 0.26% 30,134
2025-05-29 2025-05-27 0.106 284,282 +0 0.26% 30,134
2025-05-28 2025-05-26 0.106 284,282 +0 0.26% 30,134
2025-05-27 2025-05-23 0.106 284,282 +0 0.26% 30,134
2025-05-26 2025-05-22 0.106 284,282 +0 0.26% 30,134
2025-05-23 2025-05-21 0.106 284,282 +0 0.26% 30,134
2025-05-22 2025-05-20 0.106 284,282 +0 0.26% 30,134
2025-05-21 2025-05-19 0.106 284,282 +0 0.26% 30,134
2025-05-20 2025-05-16 0.106 284,282 +0 0.26% 30,134
2025-05-19 2025-05-15 0.106 284,282 +0 0.26% 30,134
2025-05-16 2025-05-14 0.106 284,282 +0 0.26% 30,134
2025-05-15 2025-05-13 0.106 284,282 +0 0.26% 30,134
2025-05-14 2025-05-12 0.106 284,282 +0 0.26% 30,134
2025-05-13 2025-05-09 0.106 284,282 +0 0.26% 30,134
2025-05-12 2025-05-08 0.106 284,282 +0 0.26% 30,134
2025-05-09 2025-05-07 0.106 284,282 +0 0.26% 30,134
2025-05-08 2025-05-06 0.106 284,282 +0 0.26% 30,134
2025-05-07 2025-05-02 0.106 284,282 +0 0.26% 30,134
2025-05-06 2025-04-30 0.106 284,282 +0 0.26% 30,134
2025-05-02 2025-04-29 0.106 284,282 +0 0.26% 30,134
2025-04-30 2025-04-28 0.106 284,282 +0 0.26% 30,134
2025-04-29 2025-04-25 0.106 284,282 +0 0.26% 30,134
2025-04-28 2025-04-24 0.106 284,282 +0 0.26% 30,134
2025-04-25 2025-04-23 0.106 284,282 +0 0.26% 30,134
2025-04-24 2025-04-22 0.106 284,282 +0 0.26% 30,134
2025-04-23 2025-04-17 0.106 284,282 +0 0.26% 30,134
2025-04-22 2025-04-16 0.106 284,282 +0 0.26% 30,134
2025-04-17 2025-04-15 0.106 284,282 +0 0.26% 30,134
2025-04-16 2025-04-14 0.106 284,282 +0 0.26% 30,134
2025-04-15 2025-04-11 0.106 284,282 +0 0.26% 30,134
2025-04-14 2025-04-10 0.106 284,282 +0 0.26% 30,134
2025-04-11 2025-04-09 0.106 284,282 +0 0.26% 30,134
2025-04-10 2025-04-08 0.106 284,282 +0 0.26% 30,134
2025-04-09 2025-04-07 0.106 284,282 +0 0.26% 30,134
2025-04-08 2025-04-03 0.106 284,282 +0 0.26% 30,134
2025-04-07 2025-04-02 0.106 284,282 +0 0.26% 30,134
2025-04-03 2025-04-01 0.106 284,282 +0 0.26% 30,134
2025-04-02 2025-03-31 0.106 284,282 +0 0.26% 30,134
2025-04-01 2025-03-28 0.109 284,282 +0 0.26% 30,987
2025-03-31 2025-03-27 0.109 284,282 +0 0.26% 30,987
2025-03-28 2025-03-26 0.113 284,282 +0 0.26% 32,124
2025-03-27 2025-03-25 0.113 284,282 +0 0.26% 32,124
2025-03-26 2025-03-24 0.127 284,282 +0 0.26% 36,104
2025-03-25 2025-03-21 0.127 284,282 +0 0.26% 36,104
2025-03-24 2025-03-20 0.114 284,282 +0 0.26% 32,408
2025-03-21 2025-03-19 0.114 284,282 +0 0.26% 32,408
2025-03-20 2025-03-18 0.114 284,282 +0 0.26% 32,408
2025-03-19 2025-03-17 0.114 284,282 +0 0.26% 32,408
2025-03-18 2025-03-14 0.114 284,282 +0 0.26% 32,408
2025-03-17 2025-03-13 0.114 284,282 +0 0.26% 32,408
2025-03-14 2025-03-12 0.115 284,282 +0 0.26% 32,692
2025-03-13 2025-03-11 0.115 284,282 +0 0.26% 32,692
2025-03-12 2025-03-10 0.115 284,282 +0 0.26% 32,692
2025-03-11 2025-03-07 0.115 284,282 -96 0.26% 32,692
2025-03-10 2025-03-06 0.120 284,378 +40,000 0.26% 34,125
2025-02-27 2025-02-25 0.160 244,378 -20 0.22% 39,100
2024-11-13 2024-11-11 0.290 244,398 -5,000 0.22% 70,875
2024-11-05 2024-11-01 0.240 249,398 +5,000 0.23% 59,856
2024-10-29 2024-10-25 0.330 244,398 -80 0.22% 80,651
2024-10-14 2024-10-09 0.300 244,478 +5,000 0.22% 73,343
2024-10-09 2024-10-07 0.480 239,478 -23,381 0.22% 114,949
2024-10-08 2024-10-04 0.410 262,859 -29,176 0.24% 107,772
2024-05-06 2024-05-02 0.171 292,035 -5,000 0.27% 49,938
2024-04-29 2024-04-25 0.172 297,035 -410 0.27% 51,090
2024-04-15 2024-04-11 0.149 297,445 -11,980 0.27% 44,319
2024-03-21 2024-03-19 0.195 309,425 -8 0.28% 60,338
2024-03-14 2024-03-12 0.189 309,433 -160 0.28% 58,483
2024-01-25 2024-01-23 0.230 309,593 -80 0.28% 71,206
2023-09-27 2023-09-25 0.355 309,673 -426 0.28% 109,934
2023-08-28 2023-08-24 0.390 310,099 -88 0.28% 120,939
2023-06-19 2023-06-15 0.470 310,187 -321 0.28% 145,788
2023-06-13 2023-06-09 0.455 310,508 -48 0.28% 141,281
2023-05-16 2023-05-12 0.500 310,556 -16 0.28% 155,278
2023-04-03 2023-03-30 0.610 310,572 -80 0.28% 189,449
2023-01-16 2023-01-12 0.710 310,652 -603 0.28% 220,563
2022-12-30 2022-12-28 0.820 311,255 -201 0.29% 255,229
2022-12-13 2022-12-09 0.800 311,456 -201 0.29% 249,165
2022-11-29 2022-11-25 0.620 311,657 -24 0.29% 193,227
2022-11-25 2022-11-23 0.620 311,681 -257 0.29% 193,242
2022-11-17 2022-11-15 0.700 311,938 -50,250 0.29% 218,357
2022-11-04 2022-11-02 0.610 362,188 -24 0.33% 220,935
2022-10-28 2022-10-26 0.480 362,212 -5,960 0.33% 173,862
2022-10-27 2022-10-25 0.580 368,172 -2,500 0.34% 213,540
2022-10-03 2022-09-29 0.510 370,672 -8 0.34% 189,043
2022-09-28 2022-09-26 0.560 370,680 -24 0.34% 207,581
2022-09-27 2022-09-23 0.500 370,704 -40 0.34% 185,352
2022-09-14 2022-09-09 0.530 370,744 -25,000 0.34% 196,494
2022-08-19 2022-08-17 0.560 395,744 -1,005 0.36% 221,617
2022-08-01 2022-07-28 0.560 396,749 +5,000 0.36% 222,179
2022-07-27 2022-07-25 0.640 391,749 +20,000 0.36% 250,719
2022-07-26 2022-07-22 0.620 371,749 +5,000 0.34% 230,484
2022-07-25 2022-07-21 0.580 366,749 -2,000 0.34% 212,714
2022-06-22 2022-06-20 0.640 368,749 +36,227 0.34% 235,999
2022-05-23 2022-05-19 0.860 332,522 -200 0.30% 285,969
2022-05-03 2022-04-28 1.270 332,722 -80 0.30% 422,557
2022-04-25 2022-04-21 1.650 332,802 -3,900 0.30% 549,123
2022-04-22 2022-04-20 1.250 336,702 -1 0.31% 420,878
2022-04-14 2022-04-12 1.350 336,703 -200 0.31% 454,549
2022-04-13 2022-04-11 1.400 336,903 -2,228 0.31% 471,664
2022-04-11 2022-04-07 1.450 339,131 -100 0.31% 491,740
2022-04-07 2022-04-04 1.600 339,231 -88 0.31% 542,770
2022-04-01 2022-03-30 1.650 339,319 -116 0.31% 559,876
2022-03-29 2022-03-25 1.450 339,435 -81 0.31% 492,181
2022-03-23 2022-03-21 1.350 339,516 +2,000 0.31% 458,347
2022-03-21 2022-03-17 1.450 337,516 -321 0.31% 489,398
2022-03-17 2022-03-15 1.450 337,837 -266 0.31% 489,864
2022-03-16 2022-03-14 1.400 338,103 +4,794 0.31% 473,344
2022-03-08 2022-03-04 1.650 333,309 +1,400 0.31% 549,960
2022-03-07 2022-03-03 1.700 331,909 +7,000 0.30% 564,245
2022-03-04 2022-03-02 1.850 324,909 +6,000 0.30% 601,082
2022-03-03 2022-03-01 1.850 318,909 -804 0.29% 589,982
2022-02-22 2022-02-18 2.200 319,713 +500 0.29% 703,369
2022-02-10 2022-02-08 2.500 319,213 -1,000 0.29% 798,032
2022-01-28 2022-01-26 2.600 320,213 +1,000 0.29% 832,554
2022-01-27 2022-01-25 2.550 319,213 -4,000 0.29% 813,993
2022-01-26 2022-01-24 2.300 323,213 +2,000 0.30% 743,390
2022-01-25 2022-01-21 2.250 321,213 +3,910 0.29% 722,729
2022-01-24 2022-01-20 2.350 317,303 -2,000 0.29% 745,662
2022-01-21 2022-01-19 2.350 319,303 -40 0.29% 750,362
2022-01-20 2022-01-18 2.400 319,343 -4,000 0.29% 766,423
2022-01-19 2022-01-17 2.500 323,343 +6,000 0.30% 808,358
2022-01-18 2022-01-14 2.700 317,343 +7,300 0.29% 856,826
2022-01-17 2022-01-13 2.700 310,043 +700 0.28% 837,116
2022-01-13 2022-01-11 2.900 309,343 -4,018 0.28% 897,095
2022-01-12 2022-01-10 2.700 313,361 +9,000 0.29% 846,075
2022-01-11 2022-01-07 3.100 304,361 +3,900 0.28% 943,519
2022-01-10 2022-01-06 3.350 300,461 +4,780 0.28% 1,006,544
2022-01-04 2021-12-31 5.200 295,681 +117,271 0.27% 1,537,541
2021-12-23 2021-12-21 6.500 178,410 -200 0.16% 1,159,665
2021-12-08 2021-12-06 9.500 178,610 -100 0.16% 1,696,795
2021-10-27 2021-10-25 10.500 178,710 -800 0.16% 1,876,455
2021-09-28 2021-09-24 11.000 179,510 -1,600 0.16% 1,974,610
2021-09-07 2021-09-03 11.250 181,110 +1,700 0.17% 2,037,487
2021-08-24 2021-08-20 11.550 179,410 +3,400 0.16% 2,072,185
2021-08-02 2021-07-29 12.400 176,010 +800 0.16% 2,182,524
2021-07-23 2021-07-21 15.000 175,210 -10 0.16% 2,628,150
2021-07-09 2021-07-07 14.250 175,220 -300 0.16% 2,496,885
2021-06-15 2021-06-10 11.000 175,520 +600 0.16% 1,930,720
2021-06-09 2021-06-07 11.900 174,920 +600 0.16% 2,081,548
2021-06-03 2021-06-01 12.100 174,320 +400 0.16% 2,109,272
2021-03-23 2021-03-19 15.750 173,920 -4,700 0.19% 2,739,240
2021-03-09 2021-03-05 14.750 178,620 +600 0.20% 2,634,645
2021-03-08 2021-03-04 14.250 178,020 -1,000 0.20% 2,536,785
2021-02-25 2021-02-23 15.000 179,020 +1,000 0.20% 2,685,300
2021-02-10 2021-02-08 13.750 178,020 +400 0.20% 2,447,775
2021-01-04 2020-12-29 15.250 177,620 -20 0.20% 2,708,705
2020-12-02 2020-11-30 17.000 177,640 -60 0.20% 3,019,880
2020-11-11 2020-11-09 16.500 177,700 -5,000 0.20% 2,932,050
2020-10-30 2020-10-28 16.000 182,700 -2,000 0.20% 2,923,200
2020-10-20 2020-10-16 16.500 184,700 +2,000 0.20% 3,047,550
2020-10-09 2020-10-07 14.750 182,700 +1,000 0.20% 2,694,825
2020-10-08 2020-10-06 16.250 181,700 +2,000 0.20% 2,952,625
2020-09-28 2020-09-24 22.500 179,700 -100 0.20% 4,043,250
2020-09-25 2020-09-23 20.000 179,800 -2,200 0.20% 3,596,000
2020-09-23 2020-09-21 16.000 182,000 +2,300 0.20% 2,912,000
2020-09-15 2020-09-11 15.000 179,700 +2,000 0.20% 2,695,500
2020-07-13 2020-07-09 24.750 177,700 +1,000 0.20% 4,398,075
2020-05-29 2020-05-27 32.500 176,700 -600 0.19% 5,742,750
2020-05-28 2020-05-26 32.500 177,300 -100 0.19% 5,762,250
2020-05-13 2020-05-11 35.000 177,400 -1,860 0.19% 6,209,000
2020-05-12 2020-05-08 35.000 179,260 -60 0.20% 6,274,100
2020-04-27 2020-04-23 35.000 179,320 -400 0.20% 6,276,200
2020-04-20 2020-04-16 35.000 179,720 -100 0.20% 6,290,200
2020-04-06 2020-04-02 35.000 179,820 +2,000 0.20% 6,293,700
2020-03-23 2020-03-19 39.000 177,820 -300 0.20% 6,934,980
2020-03-17 2020-03-13 38.500 178,120 -1,100 0.20% 6,857,620
2020-03-12 2020-03-10 38.500 179,220 -100 0.20% 6,899,970
2020-03-11 2020-03-09 39.000 179,320 -130 0.20% 6,993,480
2020-03-06 2020-03-04 39.000 179,450 -500 0.20% 6,998,550
2020-01-31 2020-01-29 36.000 179,950 -200 0.20% 6,478,200
2020-01-29 2020-01-22 39.500 180,150 -250 0.20% 7,115,925
2020-01-21 2020-01-17 41.000 180,400 -100 0.20% 7,396,400
2020-01-09 2020-01-07 41.000 180,500 -160 0.20% 7,400,500
2019-12-27 2019-12-20 42.500 180,660 -100 0.20% 7,678,050
2019-12-11 2019-12-09 42.500 180,760 +2,000 0.20% 7,682,300
2019-12-06 2019-12-04 42.500 178,760 -50 0.20% 7,597,300
2019-12-05 2019-12-03 42.500 178,810 +500 0.20% 7,599,425
2019-12-04 2019-12-02 42.500 178,310 -30 0.20% 7,578,175
2019-11-14 2019-11-12 46.000 178,340 -150 0.20% 8,203,640
2019-10-25 2019-10-23 42.500 178,490 -300 0.20% 7,585,825
2019-09-30 2019-09-26 44.500 178,790 +1,000 0.20% 7,956,155
2019-09-25 2019-09-23 49.500 177,790 -300 0.20% 8,800,605
2019-09-20 2019-09-18 42.500 178,090 -400 0.20% 7,568,825
2019-09-13 2019-09-11 48.000 178,490 +15,300 0.20% 8,567,520
2019-09-06 2019-09-04 42.000 163,190 -2,400 0.18% 6,853,980
2019-08-20 2019-08-16 40.000 165,590 -500 0.18% 6,623,600
2019-08-16 2019-08-14 42.000 166,090 -150 0.18% 6,975,780
2019-08-15 2019-08-13 42.000 166,240 -3,000 0.18% 6,982,080
2019-08-08 2019-08-06 41.500 169,240 -800 0.19% 7,023,460
2019-08-07 2019-08-05 41.500 170,040 -6,000 0.19% 7,056,660
2019-08-05 2019-08-01 42.500 176,040 -5,900 0.19% 7,481,700
2019-08-02 2019-07-31 42.000 181,940 -100 0.20% 7,641,480
2019-08-01 2019-07-30 41.500 182,040 -2,000 0.20% 7,554,660
2019-07-29 2019-07-25 41.000 184,040 -8,450 0.20% 7,545,640
2019-07-26 2019-07-24 39.000 192,490 -1,000 0.21% 7,507,110
2019-07-17 2019-07-15 35.000 193,490 -900 0.21% 6,772,150
2019-07-15 2019-07-11 33.000 194,390 -40 0.21% 6,414,870
2019-07-05 2019-07-03 35.500 194,430 -4,000 0.21% 6,902,265
2019-07-04 2019-07-02 38.000 198,430 -100 0.22% 7,540,340
2019-07-03 2019-06-28 40.000 198,530 -6,000 0.22% 7,941,200
2019-07-02 2019-06-27 39.000 204,530 -5,900 0.22% 7,976,670
2019-06-28 2019-06-26 37.000 210,430 +340 0.23% 7,785,910
2019-06-27 2019-06-25 32.000 210,090 -13,130 0.23% 6,722,880
2019-06-26 2019-06-24 31.000 223,220 -2,700 0.25% 6,919,820
2019-06-25 2019-06-21 26.500 225,920 -1,300 0.25% 5,986,880
2019-06-24 2019-06-20 24.750 227,220 -800 0.25% 5,623,695
2019-06-14 2019-06-12 19.000 228,020 +100 0.27% 4,332,380
2019-06-12 2019-06-10 21.250 227,920 +800 0.27% 4,843,300
2019-06-10 2019-06-05 20.000 227,120 -500 0.27% 4,542,400
2019-05-31 2019-05-29 19.500 227,620 -300 0.27% 4,438,590
2019-05-30 2019-05-28 19.250 227,920 +100 0.27% 4,387,460
2019-05-24 2019-05-22 21.250 227,820 -1,000 0.27% 4,841,175
2019-05-23 2019-05-21 21.500 228,820 +10,300 0.27% 4,919,630
2019-05-22 2019-05-20 21.500 218,520 -4,350 0.26% 4,698,180
2019-05-17 2019-05-15 23.500 222,870 -500 0.27% 5,237,445
2019-05-16 2019-05-14 23.750 223,370 -200 0.27% 5,305,037
2019-05-15 2019-05-10 22.500 223,570 -1,000 0.27% 5,030,325
2019-05-14 2019-05-09 23.250 224,570 -600 0.27% 5,221,252
2019-05-10 2019-05-08 23.500 225,170 -1,900 0.28% 5,291,495
2019-05-09 2019-05-07 23.250 227,070 -1,000 0.28% 5,279,377
2019-05-08 2019-05-06 24.000 228,070 -1,200 0.28% 5,473,680
2019-05-06 2019-05-02 25.500 229,270 -300 0.28% 5,846,385
2019-04-30 2019-04-26 25.000 229,570 +1,200 0.28% 5,739,250
2019-04-26 2019-04-24 26.000 228,370 -1,000 0.28% 5,937,620
2019-04-24 2019-04-18 26.000 229,370 -2,000 0.28% 5,963,620
2019-04-23 2019-04-17 25.500 231,370 -800 0.28% 5,899,935
2019-04-16 2019-04-12 23.500 232,170 +4,200 0.29% 5,455,995
2019-04-12 2019-04-10 25.500 227,970 +1,000 0.28% 5,813,235
2019-04-09 2019-04-04 26.000 226,970 -6,200 0.28% 5,901,220
2019-04-04 2019-04-02 26.000 233,170 +400 0.29% 6,062,420
2019-04-03 2019-04-01 29.000 232,770 +5,200 0.29% 6,750,330
2019-03-21 2019-03-19 26.000 227,570 +1,000 0.28% 5,916,820
2019-03-18 2019-03-14 25.000 226,570 +800 0.28% 5,664,250
2019-03-12 2019-03-08 26.500 225,770 -1,000 0.28% 5,982,905
2019-03-07 2019-03-05 29.000 226,770 +1,600 0.28% 6,576,330
2019-03-06 2019-03-04 30.000 225,170 -9,200 0.28% 6,755,100
2019-03-05 2019-03-01 30.000 234,370 -20,000 0.29% 7,031,100
2019-03-04 2019-02-28 30.000 254,370 -2,000 0.31% 7,631,100
2019-03-01 2019-02-27 30.000 256,370 -400 0.32% 7,691,100
2019-02-28 2019-02-26 33.500 256,770 +3,600 0.32% 8,601,795
2019-02-27 2019-02-25 33.500 253,170 -10,200 0.31% 8,481,195
2019-02-25 2019-02-21 27.000 263,370 -2,800 0.32% 7,110,990
2019-02-21 2019-02-19 24.750 266,170 +3,400 0.33% 6,587,707
2019-02-20 2019-02-18 24.500 262,770 -850 0.32% 6,437,865
2019-02-18 2019-02-14 24.250 263,620 -800 0.32% 6,392,785
2019-02-14 2019-02-12 23.250 264,420 +1,600 0.33% 6,147,765
2019-02-12 2019-02-08 22.750 262,820 +4,000 0.32% 5,979,155
2019-02-11 2019-02-04 22.750 258,820 +200 0.32% 5,888,155
2019-02-01 2019-01-30 22.750 258,620 -500 0.32% 5,883,605
2019-01-31 2019-01-29 23.000 259,120 -400 0.32% 5,959,760
2019-01-25 2019-01-23 22.500 259,520 -3,800 0.32% 5,839,200
2019-01-24 2019-01-22 23.250 263,320 +5,500 0.32% 6,122,190
2019-01-15 2019-01-11 21.000 257,820 +6,400 0.32% 5,414,220
2019-01-11 2019-01-09 21.500 251,420 +2,600 0.31% 5,405,530
2019-01-09 2019-01-07 24.500 248,820 -3,400 0.31% 6,096,090
2019-01-08 2019-01-04 23.250 252,220 -5,600 0.31% 5,864,115
2019-01-04 2019-01-02 21.500 257,820 +3,500 0.32% 5,543,130
2019-01-03 2018-12-31 23.500 254,320 +5,800 0.31% 5,976,520
2019-01-02 2018-12-27 24.500 248,520 +5,100 0.31% 6,088,740
2018-12-21 2018-12-19 35.000 243,420 -1,100 0.30% 8,519,700
2018-12-20 2018-12-18 36.000 244,520 -3,000 0.30% 8,802,720
2018-12-19 2018-12-17 35.000 247,520 -6,400 0.30% 8,663,200
2018-12-18 2018-12-14 28.000 253,920 -600 0.31% 7,109,760
2018-12-17 2018-12-13 29.000 254,520 -5,300 0.31% 7,381,080
2018-12-14 2018-12-12 28.000 259,820 +5,800 0.32% 7,274,960
2018-12-13 2018-12-11 29.000 254,020 -7,400 0.31% 7,366,580
2018-12-12 2018-12-10 32.000 261,420 +18,500 0.32% 8,365,440
2018-12-11 2018-12-07 31.000 242,920 -23,800 0.30% 7,530,520
2018-12-10 2018-12-06 25.500 266,720 +4,400 0.33% 6,801,360
2018-12-07 2018-12-05 25.500 262,320 -3,600 0.32% 6,689,160
2018-12-06 2018-12-04 24.250 265,920 +7,700 0.33% 6,448,560
2018-12-05 2018-12-03 22.000 258,220 -600 0.32% 5,680,840
2018-12-04 2018-11-30 24.000 258,820 -700 0.32% 6,211,680
2018-12-03 2018-11-29 27.500 259,520 +17,500 0.32% 7,136,800
2018-11-29 2018-11-27 14.250 242,020 +2,000 0.30% 3,448,785
2018-11-23 2018-11-21 16.500 240,020 +1,800 0.30% 3,960,330
2018-11-19 2018-11-15 16.500 238,220 +3,300 0.29% 3,930,630
2018-11-13 2018-11-09 17.000 234,920 +6,000 0.29% 3,993,640
2018-11-08 2018-11-06 16.250 228,920 -4,000 0.28% 3,719,950
2018-11-06 2018-11-02 17.250 232,920 -200 0.29% 4,017,870
2018-11-05 2018-11-01 16.250 233,120 +3,000 0.29% 3,788,200
2018-10-25 2018-10-23 16.500 230,120 -1,300 0.28% 3,796,980
2018-10-24 2018-10-22 16.000 231,420 +3,300 0.28% 3,702,720
2018-10-23 2018-10-19 15.250 228,120 -2,400 0.28% 3,478,830
2018-10-22 2018-10-18 16.000 230,520 +3,000 0.28% 3,688,320
2018-10-19 2018-10-16 15.750 227,520 +2,000 0.28% 3,583,440
2018-10-18 2018-10-15 15.750 225,520 +4,000 0.28% 3,551,940
2018-10-16 2018-10-12 16.500 221,520 +100 0.27% 3,655,080
2018-10-15 2018-10-11 16.500 221,420 +2,000 0.27% 3,653,430
2018-10-12 2018-10-10 19.750 219,420 +100 0.27% 4,333,545
2018-10-10 2018-10-08 21.000 219,320 +1,000 0.27% 4,605,720
2018-10-05 2018-10-03 22.500 218,320 +1,700 0.27% 4,912,200
2018-10-03 2018-09-28 24.500 216,620 +1,000 0.27% 5,307,190
2018-10-02 2018-09-27 24.500 215,620 +500 0.26% 5,282,690
2018-09-28 2018-09-26 24.750 215,120 +1,500 0.26% 5,324,220
2018-09-26 2018-09-21 27.000 213,620 -700 0.26% 5,767,740
2018-09-12 2018-09-10 29.500 214,320 +100 0.26% 6,322,440
2018-09-11 2018-09-07 31.000 214,220 -2,300 0.26% 6,640,820
2018-09-03 2018-08-30 29.500 216,520 +600 0.26% 6,387,340
2018-08-31 2018-08-29 28.000 215,920 +200 0.26% 6,045,760
2018-08-28 2018-08-24 28.500 215,720 -200 0.26% 6,148,020
2018-08-24 2018-08-22 30.000 215,920 -100 0.26% 6,477,600
2018-08-17 2018-08-15 34.000 216,020 -1,000 0.26% 7,344,680
2018-08-14 2018-08-10 33.500 217,020 -100 0.27% 7,270,170
2018-08-03 2018-08-01 33.000 217,120 -1,200 0.27% 7,164,960
2018-07-31 2018-07-27 34.500 218,320 -100 0.27% 7,532,040
2018-07-16 2018-07-12 38.500 218,420 +1,300 0.27% 8,409,170
2018-07-10 2018-07-06 40.500 217,120 -300 0.27% 8,793,360
2018-07-09 2018-07-05 41.000 217,420 -100 0.27% 8,914,220
2018-07-06 2018-07-04 42.000 217,520 -2,100 0.27% 9,135,840
2018-07-03 2018-06-28 45.000 219,620 -6,000 0.27% 9,882,900
2018-06-29 2018-06-27 42.000 225,620 -800 0.28% 9,476,040
2018-06-28 2018-06-26 43.500 226,420 -6,250 0.28% 9,849,270
2018-06-27 2018-06-25 44.000 232,670 -600 0.28% 10,237,480
2018-06-22 2018-06-20 41.500 233,270 +600 0.29% 9,680,705
2018-06-21 2018-06-19 42.000 232,670 -2,800 0.28% 9,772,140
2018-06-20 2018-06-15 43.000 235,470 +300 0.29% 10,125,210
2018-06-19 2018-06-14 45.500 235,170 -600 0.29% 10,700,235
2018-06-14 2018-06-12 45.000 235,770 -200 0.29% 10,609,650
2018-06-13 2018-06-11 45.000 235,970 +4,000 0.29% 10,618,650
2018-06-12 2018-06-08 43.500 231,970 +600 0.28% 10,090,695
2018-06-11 2018-06-07 45.500 231,370 -1,600 0.28% 10,527,335
2018-06-08 2018-06-06 42.000 232,970 +600 0.29% 9,784,740
2018-06-05 2018-06-01 40.500 232,370 +2,300 0.28% 9,410,985
2018-06-04 2018-05-31 40.000 230,070 -1,460 0.28% 9,202,800
2018-06-01 2018-05-30 40.500 231,530 -8,000 0.28% 9,376,965
2018-05-31 2018-05-29 40.000 239,530 -2,000 0.29% 9,581,200
2018-05-28 2018-05-24 40.500 241,530 +6,400 0.30% 9,781,965
2018-05-23 2018-05-18 41.000 235,130 -300 0.29% 9,640,330
2018-05-21 2018-05-17 39.500 235,430 +9,000 0.29% 9,299,485
2018-05-18 2018-05-16 40.500 226,430 -2,000 0.28% 9,170,415
2018-05-17 2018-05-15 41.500 228,430 -6,260 0.28% 9,479,845
2018-05-11 2018-05-09 41.500 234,690 +2,000 0.29% 9,739,635
2018-05-10 2018-05-08 41.500 232,690 -850 0.28% 9,656,635
2018-05-09 2018-05-07 40.500 233,540 -4,500 0.29% 9,458,370
2018-05-08 2018-05-04 39.000 238,040 -3,000 0.29% 9,283,560
2018-05-07 2018-05-03 39.000 241,040 +1,200 0.29% 9,400,560
2018-05-02 2018-04-27 39.000 239,840 -500 0.29% 9,353,760
2018-04-30 2018-04-26 38.500 240,340 -2,000 0.29% 9,253,090
2018-04-27 2018-04-25 39.000 242,340 +1,000 0.30% 9,451,260
2018-04-26 2018-04-24 39.500 241,340 -1,000 0.30% 9,532,930
2018-04-25 2018-04-23 40.000 242,340 -1,000 0.30% 9,693,600
2018-04-24 2018-04-20 39.000 243,340 +5,000 0.30% 9,490,260
2018-04-23 2018-04-19 39.000 238,340 -1,200 0.29% 9,295,260
2018-04-20 2018-04-18 39.500 239,540 -4,000 0.29% 9,461,830
2018-04-19 2018-04-17 38.500 243,540 -200 0.30% 9,376,290
2018-04-18 2018-04-16 39.500 243,740 -280 0.30% 9,627,730
2018-04-17 2018-04-13 39.500 244,020 +7,600 0.30% 9,638,790
2018-04-16 2018-04-12 40.500 236,420 -2,990 0.29% 9,575,010
2018-04-13 2018-04-11 37.000 239,410 +400 0.29% 8,858,170
2018-04-11 2018-04-09 37.500 239,010 +1,200 0.29% 8,962,875
2018-04-10 2018-04-06 37.500 237,810 +3,600 0.29% 8,917,875
2018-04-04 2018-03-29 40.500 234,210 -12,700 0.29% 9,485,505
2018-03-28 2018-03-26 35.000 246,910 +2,000 0.30% 8,641,850
2018-03-27 2018-03-23 34.500 244,910 +600 0.30% 8,449,395
2018-03-26 2018-03-22 34.500 244,310 -600 0.30% 8,428,695
2018-03-23 2018-03-21 35.000 244,910 -700 0.30% 8,571,850
2018-03-22 2018-03-20 35.000 245,610 +300 0.30% 8,596,350
2018-03-21 2018-03-19 35.500 245,310 +700 0.30% 8,708,505
2018-03-20 2018-03-16 36.500 244,610 +5,100 0.30% 8,928,265
2018-03-19 2018-03-15 37.500 239,510 -1,200 0.59% 8,981,625
2018-03-15 2018-03-13 35.500 240,710 -850 0.59% 8,545,205
2018-03-14 2018-03-12 35.000 241,560 +1,200 0.59% 8,454,600
2018-03-12 2018-03-08 36.500 240,360 -200 0.59% 8,773,140
2018-03-09 2018-03-07 36.500 240,560 -1,140 0.59% 8,780,440
2018-03-08 2018-03-06 36.000 241,700 -100 0.59% 8,701,200
2018-03-07 2018-03-05 35.500 241,800 +1,500 0.59% 8,583,900
2018-03-06 2018-03-02 36.500 240,300 -1,000 0.59% 8,770,950
2018-03-05 2018-03-01 38.000 241,300 -1,500 0.59% 9,169,400
2018-03-02 2018-02-28 36.000 242,800 -810 0.59% 8,740,800
2018-03-01 2018-02-27 36.000 243,610 -700 0.60% 8,769,960
2018-02-26 2018-02-22 38.000 244,310 -1,400 0.60% 9,283,780
2018-02-23 2018-02-21 36.500 245,710 -2,300 0.60% 8,968,415
2018-02-22 2018-02-20 31.000 248,010 -610 0.61% 7,688,310
2018-02-21 2018-02-15 29.000 248,620 +1,000 0.61% 7,209,980
2018-02-14 2018-02-12 29.000 247,620 -1,200 0.61% 7,180,980
2018-02-13 2018-02-09 28.500 248,820 +1,200 0.61% 7,091,370
2018-02-09 2018-02-07 30.000 247,620 +1,100 0.61% 7,428,600
2018-02-08 2018-02-06 31.000 246,520 -50 0.60% 7,642,120
2018-02-07 2018-02-05 33.500 246,570 +1,800 0.60% 8,260,095
2018-02-05 2018-02-01 36.500 244,770 -800 0.60% 8,934,105
2018-02-01 2018-01-30 37.000 245,570 -500 0.60% 9,086,090
2018-01-31 2018-01-29 37.500 246,070 +300 0.60% 9,227,625
2018-01-30 2018-01-26 38.500 245,770 +600 0.60% 9,462,145
2018-01-29 2018-01-25 38.500 245,170 -400 0.60% 9,439,045
2018-01-26 2018-01-24 37.000 245,570 +1,800 0.60% 9,086,090
2018-01-25 2018-01-23 37.000 243,770 -400 0.60% 9,019,490
2018-01-24 2018-01-22 37.000 244,170 -3,000 0.60% 9,034,290
2018-01-23 2018-01-19 35.000 247,170 -7,360 0.60% 8,650,950
2018-01-22 2018-01-18 34.000 254,530 -900 0.62% 8,654,020
2018-01-18 2018-01-16 33.500 255,430 -700 0.63% 8,556,905
2018-01-16 2018-01-12 33.000 256,130 -1,800 0.63% 8,452,290
2018-01-15 2018-01-11 34.000 257,930 +4,500 0.63% 8,769,620
2018-01-12 2018-01-10 32.000 253,430 +1,200 0.62% 8,109,760
2018-01-11 2018-01-09 32.500 252,230 -2,000 0.62% 8,197,475
2018-01-09 2018-01-05 35.500 254,230 +2,400 0.62% 9,025,165
2018-01-08 2018-01-04 37.500 251,830 -2,960 0.62% 9,443,625
2018-01-05 2018-01-03 38.500 254,790 -200 0.62% 9,809,415
2018-01-03 2017-12-29 40.500 254,990 -1,650 0.62% 10,327,095
2018-01-02 2017-12-28 37.500 256,640 -1,600 0.63% 9,624,000
2017-12-29 2017-12-27 38.000 258,240 -1,460 0.63% 9,813,120
2017-12-28 2017-12-22 37.000 259,700 -1,800 0.64% 9,608,900
2017-12-27 2017-12-21 35.000 261,500 +360 0.64% 9,152,500
2017-12-22 2017-12-20 33.000 261,140 -3,910 0.64% 8,617,620
2017-12-20 2017-12-18 33.000 265,050 +900 0.78% 8,746,650
2017-12-18 2017-12-14 34.000 264,150 +1,200 0.78% 8,981,100
2017-12-15 2017-12-13 35.000 262,950 -1,400 0.77% 9,203,250
2017-12-14 2017-12-12 33.000 264,350 +300 0.78% 8,723,550
2017-12-13 2017-12-11 33.000 264,050 -2,200 0.78% 8,713,650
2017-12-12 2017-12-08 34.000 266,250 -700 0.78% 9,052,500
2017-12-08 2017-12-06 38.000 266,950 -3,850 0.78% 10,144,100
2017-12-07 2017-12-05 39.000 270,800 -320 0.80% 10,561,200
2017-12-06 2017-12-04 33.000 271,120 +3,000 0.80% 8,946,960
2017-12-05 2017-12-01 33.000 268,120 +100 0.79% 8,847,960
2017-12-04 2017-11-30 33.000 268,020 -1,630 0.79% 8,844,660
2017-12-01 2017-11-29 33.000 269,650 -1,100 0.79% 8,898,450
2017-11-30 2017-11-28 35.000 270,750 -1,880 0.80% 9,476,250
2017-11-29 2017-11-27 35.000 272,630 -3,000 0.80% 9,542,050
2017-11-28 2017-11-24 33.000 275,630 +170 0.81% 9,095,790
2017-11-27 2017-11-23 35.000 275,460 +7,350 0.81% 9,641,100
2017-11-24 2017-11-22 35.000 268,110 +12,540 0.79% 9,383,850
2017-11-23 2017-11-21 37.000 255,570 +570 0.75% 9,456,090
2017-11-22 2017-11-20 42.000 255,000 -1,000 0.75% 10,710,000
2017-11-21 2017-11-17 43.000 256,000 -4,290 0.75% 11,008,000
2017-11-20 2017-11-16 51.000 260,290 +2,170 0.76% 13,274,790
2017-11-17 2017-11-15 51.000 258,120 +2,850 0.76% 13,164,120
2017-11-16 2017-11-14 49.000 255,270 +37,840 0.75% 12,508,230
2017-11-15 2017-11-13 47.000 217,430 +2,390 0.64% 10,219,210
2017-11-14 2017-11-10 49.000 215,040 +3,130 0.63% 10,536,960
2017-11-13 2017-11-09 51.000 211,910 +2,910 0.62% 10,807,410
2017-11-10 2017-11-08 53.000 209,000 -12,340 0.61% 11,077,000
2017-11-09 2017-11-07 51.000 221,340 -9,410 0.65% 11,288,340
2017-11-08 2017-11-06 46.000 230,750 +1,860 0.68% 10,614,500
2017-11-07 2017-11-03 46.000 228,890 -1,610 0.67% 10,528,940
2017-11-06 2017-11-02 44.000 230,500 +970 0.68% 10,142,000
2017-11-03 2017-11-01 44.000 229,530 +370 0.67% 10,099,320
2017-11-02 2017-10-31 43.000 229,160 +2,510 0.67% 9,853,880
2017-11-01 2017-10-30 42.000 226,650 +2,060 0.67% 9,519,300
2017-10-31 2017-10-27 41.000 224,590 -6,630 0.66% 9,208,190
2017-10-30 2017-10-26 38.000 231,220 -1,630 0.68% 8,786,360
2017-10-27 2017-10-25 37.000 232,850 -1,350 0.68% 8,615,450
2017-10-26 2017-10-24 36.000 234,200 -3,000 0.69% 8,431,200
2017-10-25 2017-10-23 35.000 237,200 +300 0.70% 8,302,000
2017-10-24 2017-10-20 34.000 236,900 +1,400 0.70% 8,054,600
2017-10-23 2017-10-19 34.000 235,500 -1,000 0.69% 8,007,000
2017-10-20 2017-10-18 34.000 236,500 -3,080 0.69% 8,041,000
2017-10-19 2017-10-17 32.000 239,580 +700 0.70% 7,666,560
2017-10-18 2017-10-16 31.000 238,880 +4,650 0.70% 7,405,280
2017-10-17 2017-10-13 34.000 234,230 +4,960 0.69% 7,963,820
2017-10-16 2017-10-12 39.000 229,270 +3,120 0.67% 8,941,530
2017-10-13 2017-10-11 37.000 226,150 +8,420 0.66% 8,367,550
2017-10-12 2017-10-10 35.000 217,730 -780 0.64% 7,620,550
2017-10-11 2017-10-09 36.000 218,510 +400 0.64% 7,866,360
2017-10-10 2017-10-06 36.000 218,110 -200 0.64% 7,851,960
2017-10-09 2017-10-04 36.000 218,310 +50 0.64% 7,859,160
2017-10-06 2017-10-03 36.000 218,260 -9,420 0.64% 7,857,360
2017-10-04 2017-09-29 33.000 227,680 +34,560 0.67% 7,513,440
2017-10-03 2017-09-28 37.000 193,120 -17,840 0.57% 7,145,440
2017-09-28 2017-09-26 32.000 210,960 +10,500 0.62% 6,750,720
2017-09-27 2017-09-25 32.000 200,460 +10,000 0.59% 6,414,720
2017-09-26 2017-09-22 32.000 190,460 -1,500 0.56% 6,094,720
2017-09-25 2017-09-21 31.000 191,960 +4,950 0.56% 5,950,760
2017-09-22 2017-09-20 31.000 187,010 +4,000 0.55% 5,797,310
2017-09-21 2017-09-19 31.000 183,010 -1,100 0.54% 5,673,310
2017-09-20 2017-09-18 32.000 184,110 -2,920 0.54% 5,891,520
2017-09-19 2017-09-15 31.000 187,030 +400 0.55% 5,797,930
2017-09-14 2017-09-12 30.000 186,630 -510 0.55% 5,598,900
2017-09-12 2017-09-08 30.000 187,140 -1,000 0.55% 5,614,200
2017-09-11 2017-09-07 31.000 188,140 +2,400 0.55% 5,832,340
2017-09-08 2017-09-06 30.000 185,740 -2,000 0.55% 5,572,200
2017-09-07 2017-09-05 30.000 187,740 +2,450 0.55% 5,632,200
2017-09-06 2017-09-04 29.000 185,290 +26,200 0.54% 5,373,410
2017-09-05 2017-09-01 30.000 159,090 +7,700 0.47% 4,772,700
2017-09-04 2017-08-31 32.000 151,390 +8,960 0.44% 4,844,480
2017-09-01 2017-08-30 33.000 142,430 +500 0.42% 4,700,190
2017-08-31 2017-08-29 34.000 141,930 +1,710 0.42% 4,825,620
2017-08-30 2017-08-28 35.000 140,220 +2,070 0.41% 4,907,700
2017-08-29 2017-08-25 35.000 138,150 +1,000 0.41% 4,835,250
2017-08-28 2017-08-24 36.000 137,150 -110 0.40% 4,937,400
2017-08-24 2017-08-21 37.000 137,260 +30 0.40% 5,078,620
2017-08-21 2017-08-17 35.000 137,230 -1,280 0.40% 4,803,050
2017-08-18 2017-08-16 34.000 138,510 +1,500 0.41% 4,709,340
2017-08-17 2017-08-15 33.000 137,010 +550 0.40% 4,521,330
2017-08-16 2017-08-14 32.000 136,460 +2,930 0.40% 4,366,720
2017-08-15 2017-08-11 33.000 133,530 +3,750 0.39% 4,406,490
2017-08-14 2017-08-10 38.000 129,780 -500 0.38% 4,931,640
2017-08-11 2017-08-09 39.000 130,280 +5,600 0.38% 5,080,920
2017-08-10 2017-08-08 38.000 124,680 +700 0.37% 4,737,840
2017-08-09 2017-08-07 39.000 123,980 +560 0.36% 4,835,220
2017-08-08 2017-08-04 36.000 123,420 -1,000 0.36% 4,443,120
2017-08-04 2017-08-02 35.000 124,420 +100 0.37% 4,354,700
2017-08-03 2017-08-01 35.000 124,320 -1,600 0.37% 4,351,200
2017-08-02 2017-07-31 36.000 125,920 +2,400 0.37% 4,533,120
2017-08-01 2017-07-28 33.000 123,520 +30 0.36% 4,076,160
2017-07-31 2017-07-27 35.000 123,490 -500 0.36% 4,322,150
2017-07-28 2017-07-26 35.000 123,990 +590 0.36% 4,339,650
2017-07-25 2017-07-21 34.000 123,400 +200 0.36% 4,195,600
2017-07-21 2017-07-19 36.000 123,200 +10 0.36% 4,435,200
2017-07-20 2017-07-18 36.000 123,190 +1,000 0.36% 4,434,840
2017-07-19 2017-07-17 36.000 122,190 -1,500 0.36% 4,398,840
2017-07-18 2017-07-14 36.000 123,690 -1,180 0.36% 4,452,840
2017-07-17 2017-07-13 35.000 124,870 +630 0.37% 4,370,450
2017-07-14 2017-07-12 36.000 124,240 -200 0.36% 4,472,640
2017-07-12 2017-07-10 35.000 124,440 +2,870 0.37% 4,355,400
2017-07-11 2017-07-07 36.000 121,570 +640 0.36% 4,376,520
2017-07-10 2017-07-06 36.000 120,930 -810 0.36% 4,353,480
2017-07-07 2017-07-05 35.000 121,740 +1,750 0.36% 4,260,900
2017-07-06 2017-07-04 39.000 119,990 -880 0.35% 4,679,610
2017-07-05 2017-07-03 42.000 120,870 -70 0.35% 5,076,540
2017-07-04 2017-06-30 41.000 120,940 +2,700 0.36% 4,958,540
2017-07-03 2017-06-29 46.000 118,240 +410 0.35% 5,439,040
2017-06-29 2017-06-27 46.000 117,830 +600 0.35% 5,420,180
2017-06-28 2017-06-26 47.000 117,230 +2,000 0.34% 5,509,810
2017-06-26 2017-06-22 50.000 115,230 -100 0.34% 5,761,500
2017-06-23 2017-06-21 51.000 115,330 +40 0.34% 5,881,830
2017-06-22 2017-06-20 51.000 115,290 -780 0.34% 5,879,790
2017-06-21 2017-06-19 52.000 116,070 -600 0.34% 6,035,640
2017-06-20 2017-06-16 49.000 116,670 +3,400 0.34% 5,716,830
2017-06-19 2017-06-15 53.000 113,270 +5,250 0.33% 6,003,310
2017-06-16 2017-06-14 53.000 108,020 -5,390 0.32% 5,725,060
2017-06-15 2017-06-13 50.000 113,410 -3,020 0.33% 5,670,500
2017-06-12 2017-06-08 46.000 116,430 -200 0.34% 5,355,780
2017-06-09 2017-06-07 46.000 116,630 -500 0.34% 5,364,980
2017-06-08 2017-06-06 47.000 117,130 -400 0.34% 5,505,110
2017-06-05 2017-06-01 47.000 117,530 +300 0.35% 5,523,910
2017-06-01 2017-05-29 50.000 117,230 -1,600 0.34% 5,861,500
2017-05-29 2017-05-25 48.000 118,830 -900 0.35% 5,703,840
2017-05-26 2017-05-24 46.000 119,730 +1,300 0.35% 5,507,580
2017-05-25 2017-05-23 46.000 118,430 -800 0.35% 5,447,780
2017-05-24 2017-05-22 46.000 119,230 +300 0.35% 5,484,580
2017-05-23 2017-05-19 45.000 118,930 +220 0.35% 5,351,850
2017-05-19 2017-05-17 48.000 118,710 -730 0.35% 5,698,080
2017-05-18 2017-05-16 47.000 119,440 -200 0.35% 5,613,680
2017-05-17 2017-05-15 48.000 119,640 +4,940 0.35% 5,742,720
2017-05-16 2017-05-12 52.000 114,700 +1,500 0.34% 5,964,400
2017-05-15 2017-05-11 52.000 113,200 +420 0.33% 5,886,400
2017-05-12 2017-05-10 44.000 112,780 -1,630 0.33% 4,962,320
2017-05-11 2017-05-09 47.000 114,410 +1,760 0.34% 5,377,270
2017-05-10 2017-05-08 48.000 112,650 +800 0.33% 5,407,200
2017-05-09 2017-05-05 45.000 111,850 +8,840 0.33% 5,033,250
2017-05-08 2017-05-04 57.000 103,010 +1,200 0.30% 5,871,570
2017-05-05 2017-05-02 67.000 101,810 +30 0.30% 6,821,270
2017-05-04 2017-04-28 69.000 101,780 +100 0.30% 7,022,820
2017-05-02 2017-04-27 64.000 101,680 +100 0.30% 6,507,520
2017-04-27 2017-04-25 68.000 101,580 +1,700 0.30% 6,907,440
2017-04-26 2017-04-24 66.000 99,880 -10 0.29% 6,592,080
2017-04-24 2017-04-20 67.000 99,890 -300 0.29% 6,692,630
2017-04-21 2017-04-19 68.000 100,190 +200 0.29% 6,812,920
2017-04-20 2017-04-18 67.000 99,990 -30 0.29% 6,699,330
2017-04-13 2017-04-11 67.000 100,020 +260 0.29% 6,701,340
2017-04-12 2017-04-10 69.000 99,760 -20 0.29% 6,883,440
2017-04-11 2017-04-07 68.000 99,780 +300 0.29% 6,785,040
2017-04-07 2017-04-05 70.000 99,480 -100 0.29% 6,963,600
2017-04-06 2017-04-03 69.000 99,580 -580 0.29% 6,871,020
2017-04-03 2017-03-30 69.000 100,160 +350 0.29% 6,911,040
2017-03-31 2017-03-29 72.000 99,810 +1,200 0.29% 7,186,320
2017-03-30 2017-03-28 75.000 98,610 -800 0.29% 7,395,750
2017-03-29 2017-03-27 76.000 99,410 -440 0.29% 7,555,160
2017-03-28 2017-03-24 82.000 99,850 -7,680 0.29% 8,187,700
2017-03-27 2017-03-23 72.000 107,530 +960 0.32% 7,742,160
2017-03-23 2017-03-21 70.000 106,570 -290 0.31% 7,459,900
2017-03-22 2017-03-20 72.000 106,860 +1,400 0.31% 7,693,920
2017-03-21 2017-03-17 72.000 105,460 +3,360 0.31% 7,593,120
2017-03-20 2017-03-16 73.000 102,100 -7,990 0.30% 7,453,300
2017-03-15 2017-03-13 82.000 110,090 -1,000 0.32% 9,027,380
2017-03-14 2017-03-10 78.000 111,090 +150 0.33% 8,665,020
2017-03-13 2017-03-09 80.000 110,940 +400 0.33% 8,875,200
2017-03-10 2017-03-08 83.000 110,540 +840 0.32% 9,174,820
2017-03-08 2017-03-06 85.000 109,700 +1,860 0.32% 9,324,500
2017-03-07 2017-03-03 85.000 107,840 +1,450 0.32% 9,166,400
2017-03-03 2017-03-01 89.000 106,390 -300 0.31% 9,468,710
2017-03-02 2017-02-28 88.000 106,690 +2,880 0.31% 9,388,720
2017-03-01 2017-02-27 92.000 103,810 -900 0.30% 9,550,520
2017-02-28 2017-02-24 94.000 104,710 +300 0.31% 9,842,740
2017-02-27 2017-02-23 94.000 104,410 -950 0.31% 9,814,540
2017-02-24 2017-02-22 90.000 105,360 -4,430 0.31% 9,482,400
2017-02-23 2017-02-21 85.000 109,790 +370 0.32% 9,332,150
2017-02-22 2017-02-20 88.000 109,420 -50 0.32% 9,628,960
2017-02-16 2017-02-14 89.000 109,470 -20 0.32% 9,742,830
2017-02-15 2017-02-13 88.000 109,490 -300 0.32% 9,635,120
2017-02-14 2017-02-10 87.000 109,790 -460 0.32% 9,551,730
2017-02-13 2017-02-09 86.000 110,250 +600 0.32% 9,481,500
2017-02-10 2017-02-08 87.000 109,650 +1,000 0.32% 9,539,550
2017-02-08 2017-02-06 89.000 108,650 +1,250 0.32% 9,669,850
2017-01-26 2017-01-24 88.000 107,400 -100 0.32% 9,451,200
2017-01-25 2017-01-23 88.000 107,500 -880 0.32% 9,460,000
2017-01-23 2017-01-19 84.000 108,380 -2,120 0.32% 9,103,920
2017-01-20 2017-01-18 82.000 110,500 +460 0.32% 9,061,000
2017-01-19 2017-01-17 86.000 110,040 +4,300 0.32% 9,463,440
2017-01-18 2017-01-16 87.000 105,740 -920 0.31% 9,199,380
2017-01-17 2017-01-13 85.000 106,660 -1,520 0.31% 9,066,100
2017-01-13 2017-01-11 102.000 108,180 -20 0.32% 11,034,360
2017-01-12 2017-01-10 100.000 108,200 -40 0.32% 10,820,000
2017-01-11 2017-01-09 97.000 108,240 -60 0.32% 10,499,280
2017-01-10 2017-01-06 96.000 108,300 +3,060 0.32% 10,396,800
2017-01-06 2017-01-04 98.000 105,240 +1,620 0.31% 10,313,520
2017-01-05 2017-01-03 100.000 103,620 +210 0.30% 10,362,000
2017-01-04 2016-12-30 106.000 103,410 -2,250 0.30% 10,961,460
2017-01-03 2016-12-29 104.000 105,660 -1,000 0.31% 10,988,640
2016-12-30 2016-12-28 99.000 106,660 -380 0.31% 10,559,340
2016-12-28 2016-12-22 92.000 107,040 +1,900 0.36% 9,847,680
2016-12-21 2016-12-19 88.000 105,140 -850 0.68% 9,252,320
2016-12-20 2016-12-16 88.000 105,990 +1,910 0.69% 9,327,120
2016-12-19 2016-12-15 90.000 104,080 +190 0.68% 9,367,200
2016-12-16 2016-12-14 92.000 103,890 +350 0.68% 9,557,880
2016-12-13 2016-12-09 93.000 103,540 +900 0.67% 9,629,220
2016-12-12 2016-12-08 93.000 102,640 -380 0.67% 9,545,520
2016-12-09 2016-12-07 97.000 103,020 -400 0.67% 9,992,940
2016-12-08 2016-12-06 98.000 103,420 -300 0.67% 10,135,160
2016-12-07 2016-12-05 98.000 103,720 +200 0.68% 10,164,560
2016-12-05 2016-12-01 103.000 103,520 -30 0.67% 10,662,560
2016-12-02 2016-11-30 103.000 103,550 -380 0.67% 10,665,650
2016-12-01 2016-11-29 104.000 103,930 +680 0.68% 10,808,720
2016-11-30 2016-11-28 101.000 103,250 +290 0.67% 10,428,250
2016-11-29 2016-11-25 97.000 102,960 +10 0.67% 9,987,120
2016-11-28 2016-11-24 95.000 102,950 +1,000 0.67% 9,780,250
2016-11-24 2016-11-22 99.000 101,950 -800 0.66% 10,093,050
2016-11-23 2016-11-21 99.000 102,750 +1,000 0.67% 10,172,250
2016-11-22 2016-11-18 101.000 101,750 +100 0.66% 10,276,750
2016-11-21 2016-11-17 102.000 101,650 -520 0.66% 10,368,300
2016-11-18 2016-11-16 101.000 102,170 +650 0.67% 10,319,170
2016-11-17 2016-11-15 104.000 101,520 -1,230 0.66% 10,558,080
2016-11-16 2016-11-14 107.000 102,750 +650 0.67% 10,994,250
2016-11-15 2016-11-11 107.000 102,100 +200 0.66% 10,924,700
2016-11-14 2016-11-10 112.000 101,900 +320 0.66% 11,412,800
2016-11-11 2016-11-09 94.000 101,580 -1,450 0.66% 9,548,520
2016-11-10 2016-11-08 88.000 103,030 -1,070 0.67% 9,066,640
2016-11-09 2016-11-07 93.000 104,100 -140 0.68% 9,681,300
2016-11-02 2016-10-31 100.000 104,240 -1,200 0.68% 10,424,000
2016-11-01 2016-10-28 100.000 105,440 +680 0.69% 10,544,000
2016-10-31 2016-10-27 101.000 104,760 -3,520 0.68% 10,580,760
2016-10-27 2016-10-25 105.000 108,280 -200 0.70% 11,369,400
2016-10-26 2016-10-24 104.000 108,480 +800 0.71% 11,281,920
2016-10-25 2016-10-20 104.000 107,680 +200 0.70% 11,198,720
2016-10-24 2016-10-19 105.000 107,480 -140 0.70% 11,285,400
2016-10-20 2016-10-18 103.000 107,620 -1,400 0.70% 11,084,860
2016-10-19 2016-10-17 104.000 109,020 +1,200 0.71% 11,338,080
2016-10-18 2016-10-14 106.000 107,820 +940 0.70% 11,428,920
2016-10-17 2016-10-13 107.000 106,880 -420 0.70% 11,436,160
2016-10-14 2016-10-12 107.000 107,300 +1,350 0.70% 11,481,100
2016-10-13 2016-10-11 114.000 105,950 -4,020 0.69% 12,078,300
2016-10-12 2016-10-07 114.000 109,970 -600 0.72% 12,536,580
2016-10-11 2016-10-06 115.000 110,570 +2,500 0.72% 12,715,550
2016-10-07 2016-10-05 115.000 108,070 +1,500 0.70% 12,428,050
2016-10-06 2016-10-04 117.000 106,570 -100 0.69% 12,468,690
2016-10-05 2016-10-03 118.000 106,670 +620 0.69% 12,587,060
2016-10-03 2016-09-29 121.000 106,050 -50 0.69% 12,832,050
2016-09-30 2016-09-28 121.000 106,100 -200 0.69% 12,838,100
2016-09-29 2016-09-27 122.000 106,300 -80 0.69% 12,968,600
2016-09-28 2016-09-26 120.000 106,380 -1,130 0.69% 12,765,600
2016-09-27 2016-09-23 120.000 107,510 -350 0.70% 12,901,200
2016-09-26 2016-09-22 115.000 107,860 -1,090 0.70% 12,403,900
2016-09-23 2016-09-21 116.000 108,950 +2,430 0.71% 12,638,200
2016-09-22 2016-09-20 118.000 106,520 -190 0.69% 12,569,360
2016-09-21 2016-09-19 118.000 106,710 -630 0.69% 12,591,780
2016-09-20 2016-09-15 118.000 107,340 +1,480 0.70% 12,666,120
2016-09-19 2016-09-14 122.000 105,860 +200 0.69% 12,914,920
2016-09-15 2016-09-13 122.000 105,660 +80 0.69% 12,890,520
2016-09-14 2016-09-12 120.000 105,580 -130 0.69% 12,669,600
2016-09-13 2016-09-09 124.000 105,710 +160 0.69% 13,108,040
2016-09-12 2016-09-08 124.000 105,550 +620 0.69% 13,088,200
2016-09-09 2016-09-07 120.000 104,930 +880 0.68% 12,591,600
2016-09-08 2016-09-06 117.000 104,050 +420 0.68% 12,173,850
2016-09-07 2016-09-05 118.000 103,630 +2,820 0.67% 12,228,340
2016-09-06 2016-09-02 122.000 100,810 +2,000 0.66% 12,298,820
2016-09-05 2016-09-01 121.000 98,810 +900 0.64% 11,956,010
2016-09-02 2016-08-31 124.000 97,910 +60 0.64% 12,140,840
2016-09-01 2016-08-30 130.000 97,850 +690 0.64% 12,720,500
2016-08-24 2016-08-22 145.000 97,160 +460 0.63% 14,088,200
2016-08-23 2016-08-19 147.000 96,700 +380 0.63% 14,214,900
2016-08-22 2016-08-18 146.000 96,320 -1,660 0.63% 14,062,720
2016-08-19 2016-08-17 129.000 97,980 -1,700 0.64% 12,639,420
2016-08-17 2016-08-15 123.000 99,680 -320 0.65% 12,260,640
2016-08-16 2016-08-12 126.000 100,000 -4,220 0.65% 12,600,000
2016-08-15 2016-08-11 122.000 104,220 +2,120 0.68% 12,714,840
2016-08-12 2016-08-10 118.000 102,100 -200 0.66% 12,047,800
2016-08-11 2016-08-09 123.000 102,300 +3,290 0.67% 12,582,900
2016-08-10 2016-08-08 124.000 99,010 +1,850 0.64% 12,277,240
2016-08-09 2016-08-05 119.000 97,160 +1,200 0.63% 11,562,040
2016-08-08 2016-08-04 109.000 95,960 -100 0.62% 10,459,640
2016-08-04 2016-08-01 111.000 96,060 +450 0.63% 10,662,660
2016-08-03 2016-07-29 117.000 95,610 +2,940 0.62% 11,186,370
2016-08-01 2016-07-28 104.000 92,670 +150 0.60% 9,637,680
2016-07-29 2016-07-27 120.000 92,520 +2,810 0.60% 11,102,400
2016-07-28 2016-07-26 132.000 89,710 +650 0.58% 11,841,720
2016-07-27 2016-07-25 134.000 89,060 -350 0.58% 11,934,040
2016-07-26 2016-07-22 139.000 89,410 +440 0.58% 12,427,990
2016-07-25 2016-07-21 137.000 88,970 -480 0.58% 12,188,890
2016-07-22 2016-07-20 142.000 89,450 +480 0.58% 12,701,900
2016-07-21 2016-07-19 136.000 88,970 -1,400 0.58% 12,099,920
2016-07-20 2016-07-18 135.000 90,370 -530 0.59% 12,199,950
2016-07-19 2016-07-15 138.000 90,900 +610 0.59% 12,544,200
2016-07-18 2016-07-14 141.000 90,290 -1,000 0.59% 12,730,890
2016-07-15 2016-07-13 140.000 91,290 -520 0.59% 12,780,600
2016-07-14 2016-07-12 137.000 91,810 +660 0.60% 12,577,970
2016-07-13 2016-07-11 148.000 91,150 +1,930 0.59% 13,490,200
2016-07-12 2016-07-08 144.000 89,220 +360 0.58% 12,847,680
2016-07-11 2016-07-07 139.000 88,860 +1,460 0.58% 12,351,540
2016-07-08 2016-07-06 133.000 87,400 +100 0.57% 11,624,200
2016-07-07 2016-07-05 135.000 87,300 +320 0.57% 11,785,500
2016-07-06 2016-07-04 136.000 86,980 +400 0.57% 11,829,280
2016-07-05 2016-06-30 140.000 86,580 -1,800 0.56% 12,121,200
2016-07-04 2016-06-29 131.000 88,380 +710 0.58% 11,577,780
2016-06-29 2016-06-27 120.000 87,670 -460 0.57% 10,520,400
2016-06-28 2016-06-24 117.000 88,130 +190 0.57% 10,311,210
2016-06-27 2016-06-23 121.000 87,940 +200 0.57% 10,640,740
2016-06-24 2016-06-22 121.000 87,740 +1,300 0.57% 10,616,540
2016-06-23 2016-06-21 128.000 86,440 +1,850 0.56% 11,064,320
2016-06-22 2016-06-20 121.000 84,590 -100 0.55% 10,235,390
2016-06-21 2016-06-17 128.000 84,690 +4,040 0.55% 10,840,320
2016-06-20 2016-06-16 114.000 80,650 +990 0.52% 9,194,100
2016-06-17 2016-06-15 126.000 79,660 +1,500 0.52% 10,037,160
2016-06-16 2016-06-14 133.000 78,160 +2,090 0.51% 10,395,280
2016-06-15 2016-06-13 129.000 76,070 +990 0.50% 9,813,030
2016-06-14 2016-06-10 142.000 75,080 +640 0.49% 10,661,360
2016-06-10 2016-06-07 169.000 74,440 -12,360 0.48% 12,580,360
2016-06-08 2016-06-06 170.000 86,800 +650 0.56% 14,756,000
2016-06-07 2016-06-03 169.000 86,150 +1,000 0.56% 14,559,350
2016-06-06 2016-06-02 181.000 85,150 +310 0.55% 15,412,150
2016-06-03 2016-06-01 184.000 84,840 +1,670 0.55% 15,610,560
2016-06-02 2016-05-31 190.000 83,170 -2,650 0.54% 15,802,300
2016-06-01 2016-05-30 180.000 85,820 +500 0.56% 15,447,600
2016-05-31 2016-05-27 190.000 85,320 +500 0.56% 16,210,800
2016-05-27 2016-05-25 195.000 84,820 -170 0.55% 16,539,900
2016-05-24 2016-05-20 195.000 84,990 +10 0.55% 16,573,050
2016-05-23 2016-05-19 198.000 84,980 -450 0.55% 16,826,040
2016-05-20 2016-05-18 187.000 85,430 +260 0.56% 15,975,410
2016-05-19 2016-05-17 200.000 85,170 -180 0.55% 17,034,000
2016-05-18 2016-05-16 201.000 85,350 -1,220 0.56% 17,155,350
2016-05-17 2016-05-13 201.000 86,570 -1,160 0.56% 17,400,570
2016-05-16 2016-05-12 190.000 87,730 -2,530 0.57% 16,668,700
2016-05-13 2016-05-11 187.000 90,260 +300 0.59% 16,878,620
2016-05-12 2016-05-10 179.000 89,960 +1,030 0.59% 16,102,840
2016-05-10 2016-05-06 184.000 88,930 +1,360 0.58% 16,363,120
2016-05-09 2016-05-05 188.000 87,570 +1,000 0.57% 16,463,160
2016-05-06 2016-05-04 191.000 86,570 +940 0.56% 16,534,870
2016-05-05 2016-05-03 194.000 85,630 -10 0.56% 16,612,220
2016-05-04 2016-04-29 189.000 85,640 -100 0.56% 16,185,960
2016-05-03 2016-04-28 189.000 85,740 +150 0.56% 16,204,860
2016-04-28 2016-04-26 193.000 85,590 +260 0.56% 16,518,870
2016-04-27 2016-04-25 200.000 85,330 -200 0.56% 17,066,000
2016-04-26 2016-04-22 202.000 85,530 +30 0.56% 17,277,060
2016-04-25 2016-04-21 205.000 85,500 +890 0.56% 17,527,500
2016-04-22 2016-04-20 200.000 84,610 -200 0.55% 16,922,000
2016-04-21 2016-04-19 201.000 84,810 +1,500 0.55% 17,046,810
2016-04-19 2016-04-15 209.000 83,310 +1,000 0.54% 17,411,790
2016-04-18 2016-04-14 209.000 82,310 +3,140 0.54% 17,202,790
2016-04-15 2016-04-13 216.000 79,170 +1,300 0.52% 17,100,720
2016-04-13 2016-04-11 223.000 77,870 -700 0.51% 17,365,010
2016-04-11 2016-04-07 230.000 78,570 -1,290 0.51% 18,071,100
2016-04-08 2016-04-06 241.000 79,860 -4,540 0.52% 19,246,260
2016-04-07 2016-04-05 220.000 84,400 -1,560 0.55% 18,568,000
2016-04-06 2016-04-01 207.000 85,960 -3,020 0.56% 17,793,720
2016-04-05 2016-03-31 200.000 88,980 +2,430 0.58% 17,796,000
2016-04-01 2016-03-30 208.000 86,550 -100 0.56% 18,002,400
2016-03-31 2016-03-29 216.000 86,650 -2,300 0.56% 18,716,400
2016-03-30 2016-03-24 215.000 88,950 -1,780 0.61% 19,124,250
2016-03-29 2016-03-23 203.000 90,730 -470 0.62% 18,418,190
2016-03-24 2016-03-22 206.000 91,200 +1,380 0.62% 18,787,200
2016-03-23 2016-03-21 215.000 89,820 -3,660 0.61% 19,311,300
2016-03-21 2016-03-17 204.000 93,480 -890 0.64% 19,069,920
2016-03-18 2016-03-16 201.000 94,370 -3,820 0.65% 18,968,370
2016-03-16 2016-03-14 183.000 98,190 -160 0.67% 17,968,770
2016-03-15 2016-03-11 188.000 98,350 -810 0.67% 18,489,800
2016-03-14 2016-03-10 184.000 99,160 +1,490 0.68% 18,245,440
2016-03-11 2016-03-09 189.000 97,670 +2,790 0.67% 18,459,630
2016-03-10 2016-03-08 181.000 94,880 +500 0.65% 17,173,280
2016-03-09 2016-03-07 184.000 94,380 +460 0.65% 17,365,920
2016-03-08 2016-03-04 195.000 93,920 +40 0.64% 18,314,400
2016-03-07 2016-03-03 200.000 93,880 -180 0.64% 18,776,000
2016-03-04 2016-03-02 202.000 94,060 +4,360 0.64% 19,000,120
2016-03-03 2016-03-01 207.000 89,700 -600 0.61% 18,567,900
2016-03-02 2016-02-29 193.000 90,300 -540 0.62% 17,427,900
2016-03-01 2016-02-26 197.000 90,840 +1,190 0.62% 17,895,480
2016-02-29 2016-02-25 194.000 89,650 -670 0.61% 17,392,100
2016-02-26 2016-02-24 196.000 90,320 -1,740 0.62% 17,702,720
2016-02-25 2016-02-23 206.000 92,060 +450 0.63% 18,964,360
2016-02-24 2016-02-22 209.000 91,610 +960 0.63% 19,146,490
2016-02-23 2016-02-19 211.000 90,650 +510 0.62% 19,127,150
2016-02-22 2016-02-18 188.000 90,140 +2,020 0.62% 16,946,320
2016-02-19 2016-02-17 180.000 88,120 +700 0.60% 15,861,600
2016-02-18 2016-02-16 169.000 87,420 +250 0.60% 14,773,980
2016-02-17 2016-02-15 144.000 87,170 -80 0.60% 12,552,480
2016-02-12 2016-02-05 153.000 87,250 -30 0.60% 13,349,250
2016-02-11 2016-02-04 153.000 87,280 +70 0.60% 13,353,840
2016-02-05 2016-02-03 154.000 87,210 -1,650 0.60% 13,430,340
2016-02-04 2016-02-02 159.000 88,860 -1,210 0.61% 14,128,740
2016-02-03 2016-02-01 154.000 90,070 -2,840 0.62% 13,870,780
2016-02-02 2016-01-29 152.000 92,910 -9,240 0.64% 14,122,320
2016-02-01 2016-01-28 101.000 102,150 +4,900 0.70% 10,317,150
2016-01-29 2016-01-27 96.000 97,250 +1,930 0.67% 9,336,000
2016-01-28 2016-01-26 116.000 95,320 +320 0.65% 11,057,120
2016-01-27 2016-01-25 125.000 95,000 +630 0.65% 11,875,000
2016-01-26 2016-01-22 128.000 94,370 +910 0.65% 12,079,360
2016-01-25 2016-01-21 124.000 93,460 +150 0.64% 11,589,040
2016-01-22 2016-01-20 148.000 93,310 +300 0.64% 13,809,880
2016-01-21 2016-01-19 162.000 93,010 +800 0.64% 15,067,620
2016-01-20 2016-01-18 155.000 92,210 -20 0.63% 14,292,550
2016-01-19 2016-01-15 161.000 92,230 -40 0.63% 14,849,030
2016-01-18 2016-01-14 165.000 92,270 -150 0.63% 15,224,550
2016-01-15 2016-01-13 164.000 92,420 -130 0.63% 15,156,880
2016-01-13 2016-01-11 170.000 92,550 -850 0.63% 15,733,500
2016-01-12 2016-01-08 180.000 93,400 +60 0.64% 16,812,000
2016-01-11 2016-01-07 179.000 93,340 -1,160 0.64% 16,707,860
2016-01-08 2016-01-06 200.000 94,500 +610 0.65% 18,900,000
2016-01-07 2016-01-05 203.000 93,890 +2,730 0.64% 19,059,670
2016-01-06 2016-01-04 203.000 91,160 +1,540 0.62% 18,505,480
2016-01-05 2015-12-31 226.000 89,620 +570 0.61% 20,254,120
2016-01-04 2015-12-29 229.000 89,050 -440 0.61% 20,392,450
2015-12-30 2015-12-28 237.000 89,490 -1,150 0.64% 21,209,130
2015-12-29 2015-12-24 236.000 90,640 -2,740 0.65% 21,391,040
2015-12-28 2015-12-22 236.000 93,380 -1,610 0.67% 22,037,680
2015-12-23 2015-12-21 238.000 94,990 -1,050 0.68% 22,607,620
2015-12-22 2015-12-18 219.000 96,040 -3,730 0.69% 21,032,760
2015-12-21 2015-12-17 190.000 99,770 +130 0.71% 18,956,300
2015-12-17 2015-12-15 179.000 99,640 -90 0.71% 17,835,560
2015-12-16 2015-12-14 181.000 99,730 +70 0.71% 18,051,130
2015-12-15 2015-12-11 187.000 99,660 -300 0.71% 18,636,420
2015-12-14 2015-12-10 192.000 99,960 -730 0.72% 19,192,320
2015-12-11 2015-12-09 191.000 100,690 +320 0.72% 19,231,790
2015-12-10 2015-12-08 197.000 100,370 +290 0.72% 19,772,890
2015-12-09 2015-12-07 198.000 100,080 +160 0.72% 19,815,840
2015-12-08 2015-12-04 199.000 99,920 -150 0.72% 19,884,080
2015-12-07 2015-12-03 196.000 100,070 -110 0.72% 19,613,720
2015-12-04 2015-12-02 204.000 100,180 +400 0.72% 20,436,720
2015-12-03 2015-12-01 208.000 99,780 +3,560 0.71% 20,754,240
2015-12-02 2015-11-30 189.000 96,220 +620 0.69% 18,185,580
2015-12-01 2015-11-27 218.000 95,600 +440 0.68% 20,840,800
2015-11-30 2015-11-26 230.000 95,160 +100 0.68% 21,886,800
2015-11-27 2015-11-25 232.000 95,060 +20 0.68% 22,053,920
2015-11-26 2015-11-24 235.000 95,040 +470 0.68% 22,334,400
2015-11-25 2015-11-23 233.000 94,570 -200 0.68% 22,034,810
2015-11-24 2015-11-20 236.000 94,770 +290 0.68% 22,365,720
2015-11-23 2015-11-19 240.000 94,480 +120 0.68% 22,675,200
2015-11-20 2015-11-18 237.000 94,360 +580 0.68% 22,363,320
2015-11-19 2015-11-17 238.000 93,780 +740 0.67% 22,319,640
2015-11-18 2015-11-16 250.000 93,040 +170 0.70% 23,260,000
2015-11-17 2015-11-13 255.000 92,870 +4,740 0.70% 23,681,850
2015-11-16 2015-11-12 240.000 88,130 +4,130 0.66% 21,151,200
2015-11-13 2015-11-11 236.000 84,000 +2,780 0.63% 19,824,000
2015-11-12 2015-11-10 227.000 81,220 +1,970 0.61% 18,436,940
2015-11-11 2015-11-09 234.000 79,250 +1,910 0.60% 18,544,500
2015-11-10 2015-11-06 235.000 77,340 +700 0.58% 18,174,900
2015-11-09 2015-11-05 275.000 76,640 +300 0.58% 21,076,000
2015-11-06 2015-11-04 295.000 76,340 -5,650 0.57% 22,520,300
2015-11-05 2015-11-03 295.000 81,990 -2,980 0.62% 24,187,050
2015-11-04 2015-11-02 275.000 84,970 -1,220 0.64% 23,366,750
2015-11-03 2015-10-30 280.000 86,190 -1,210 0.65% 24,133,200
2015-11-02 2015-10-29 285.000 87,400 -940 0.66% 24,909,000
2015-10-30 2015-10-28 280.000 88,340 -980 0.66% 24,735,200
2015-10-29 2015-10-27 265.000 89,320 +760 0.67% 23,669,800
2015-10-28 2015-10-26 270.000 88,560 -6,080 0.67% 23,911,200
2015-10-27 2015-10-23 224.000 94,640 +1,020 0.71% 21,199,360
2015-10-26 2015-10-22 224.000 93,620 +160 0.71% 20,970,880
2015-10-23 2015-10-20 207.000 93,460 +3,880 0.71% 19,346,220
2015-10-22 2015-10-19 190.000 89,580 -1,530 0.68% 17,020,200
2015-10-20 2015-10-16 180.000 91,110 +320 0.69% 16,399,800
2015-10-19 2015-10-15 190.000 90,790 +140 0.69% 17,250,100
2015-10-16 2015-10-14 181.000 90,650 +530 0.68% 16,407,650
2015-10-15 2015-10-13 192.000 90,120 -250 0.68% 17,303,040
2015-10-14 2015-10-12 197.000 90,370 +100 0.68% 17,802,890
2015-10-13 2015-10-09 195.000 90,270 +230 0.68% 17,602,650
2015-10-12 2015-10-08 195.000 90,040 -480 0.68% 17,557,800
2015-10-08 2015-10-06 186.000 90,520 -800 0.68% 16,836,720
2015-10-07 2015-10-05 195.000 91,320 +270 0.69% 17,807,400
2015-10-06 2015-10-02 187.000 91,050 -1,010 0.69% 17,026,350
2015-10-05 2015-09-30 158.000 92,060 +300 0.69% 14,545,480
2015-10-02 2015-09-29 155.000 91,760 +1,200 0.69% 14,222,800
2015-09-30 2015-09-25 150.000 90,560 +820 0.68% 13,584,000
2015-09-29 2015-09-24 151.000 89,740 +1,200 0.68% 13,550,740
2015-09-25 2015-09-23 163.000 88,540 -80 0.67% 14,432,020
2015-09-24 2015-09-22 171.000 88,620 +1,840 0.67% 15,154,020
2015-09-23 2015-09-21 182.000 86,780 +1,240 0.65% 15,793,960
2015-09-22 2015-09-18 197.000 85,540 +2,780 0.65% 16,851,380
2015-09-21 2015-09-17 204.000 82,760 +480 0.62% 16,883,040
2015-09-18 2015-09-16 200.000 82,280 -20 0.62% 16,456,000
2015-09-17 2015-09-15 205.000 82,300 -240 0.62% 16,871,500
2015-09-16 2015-09-14 209.000 82,540 -420 0.62% 17,250,860
2015-09-15 2015-09-11 207.000 82,960 +960 0.63% 17,172,720
2015-09-14 2015-09-10 217.000 82,000 -1,220 0.62% 17,794,000
2015-09-11 2015-09-09 211.000 83,220 +940 0.63% 17,559,420
2015-09-10 2015-09-08 211.000 82,280 +280 0.62% 17,361,080
2015-09-09 2015-09-07 206.000 82,000 -3,560 0.62% 16,892,000
2015-09-08 2015-09-04 205.000 85,560 -1,200 0.65% 17,539,800
2015-09-07 2015-09-02 157.000 86,760 +1,900 0.65% 13,621,320
2015-09-04 2015-09-01 161.000 84,860 -100 0.64% 13,662,460
2015-09-02 2015-08-31 161.000 84,960 +300 0.64% 13,678,560
2015-09-01 2015-08-28 169.000 84,660 +20 0.64% 14,307,540
2015-08-31 2015-08-27 174.000 84,640 +500 0.64% 14,727,360
2015-08-28 2015-08-26 163.000 84,140 +4,260 0.63% 13,714,820
2015-08-27 2015-08-25 166.000 79,880 +400 0.60% 13,260,080
2015-08-26 2015-08-24 163.000 79,480 +720 0.60% 12,955,240
2015-08-25 2015-08-21 200.000 78,760 -1,680 0.60% 15,752,000
2015-08-24 2015-08-20 214.000 80,440 +180 0.61% 17,214,160
2015-08-21 2015-08-19 243.000 80,260 +2,500 0.61% 19,503,180
2015-08-20 2015-08-18 270.000 77,760 +420 0.59% 20,995,200
2015-08-19 2015-08-17 280.000 77,340 +1,140 0.58% 21,655,200
2015-08-18 2015-08-14 280.000 76,200 +7,500 0.58% 21,336,000
2015-08-17 2015-08-13 283.000 68,700 +100 0.52% 19,442,100
2015-08-14 2015-08-12 286.000 68,600 +10,800 0.52% 19,619,600
2015-08-13 2015-08-11 314.000 57,800 -1,580 0.44% 18,149,200
2015-08-12 2015-08-10 320.000 59,380 -8,220 0.45% 19,001,600
2015-08-11 2015-08-07 299.000 67,600 +840 0.51% 20,212,400
2015-08-10 2015-08-06 275.000 66,760 +1,200 0.50% 18,359,000
2015-08-07 2015-08-05 286.000 65,560 +2,840 0.50% 18,750,160
2015-08-06 2015-08-04 285.000 62,720 +2,720 0.47% 17,875,200
2015-08-05 2015-08-03 292.000 60,000 +980 0.45% 17,520,000
2015-08-04 2015-07-31 309.000 59,020 -460 0.45% 18,237,180
2015-08-03 2015-07-30 293.000 59,480 -60 0.45% 17,427,640
2015-07-30 2015-07-28 259.000 59,540 +300 0.45% 15,420,860
2015-07-29 2015-07-27 242.000 59,240 +660 0.45% 14,336,080
2015-07-28 2015-07-24 270.000 58,580 -1,600 0.44% 15,816,600
2015-07-27 2015-07-23 260.000 60,180 -2,020 0.46% 15,646,800
2015-07-24 2015-07-22 224.000 62,200 -220 0.47% 13,932,800
2015-07-23 2015-07-21 221.000 62,420 +2,180 0.47% 13,794,820
2015-07-22 2015-07-20 231.000 60,240 +260 0.46% 13,915,440
2015-07-21 2015-07-17 241.000 59,980 +980 0.45% 14,455,180
2015-07-20 2015-07-16 238.000 59,000 +900 0.45% 14,042,000
2015-07-17 2015-07-15 235.000 58,100 -300 0.44% 13,653,500
2015-07-16 2015-07-14 249.000 58,400 +580 0.44% 14,541,600
2015-07-15 2015-07-13 252.000 57,820 +360 0.44% 14,570,640
2015-07-14 2015-07-10 245.000 57,460 +2,440 0.43% 14,077,700
2015-07-13 2015-07-09 235.000 55,020 +2,700 0.42% 12,929,700
2015-07-10 2015-07-08 164.000 52,320 -720 0.40% 8,580,480
2015-07-09 2015-07-07 207.000 53,040 +800 0.40% 10,979,280
2015-07-08 2015-07-06 288.000 52,240 -620 0.40% 15,045,120
2015-07-07 2015-07-03 360.000 52,860 +4,180 0.40% 19,029,600
2015-07-06 2015-07-02 390.000 48,680 -660 0.37% 18,985,200
2015-07-03 2015-06-30 396.000 49,340 -1,780 0.37% 19,538,640
2015-07-02 2015-06-29 352.000 51,120 +9,800 0.39% 17,994,240
2015-06-30 2015-06-26 347.000 41,320 +580 0.31% 14,338,040
2015-06-29 2015-06-25 360.000 40,740 -1,000 0.31% 14,666,400
2015-06-26 2015-06-24 365.000 41,740 +860 0.32% 15,235,100
2015-06-25 2015-06-23 364.000 40,880 +360 0.31% 14,880,320
2015-06-24 2015-06-22 373.000 40,520 -4,240 0.31% 15,113,960
2015-06-23 2015-06-19 359.000 44,760 -1,500 0.34% 16,068,840
2015-06-22 2015-06-18 372.000 46,260 +200 0.35% 17,208,720
2015-06-19 2015-06-17 379.000 46,060 -220 0.35% 17,456,740
2015-06-18 2015-06-16 368.000 46,280 +1,260 0.35% 17,031,040
2015-06-17 2015-06-15 388.000 45,020 -6,960 0.34% 17,467,760
2015-06-16 2015-06-12 385.000 51,980 -2,000 0.39% 20,012,300
2015-06-15 2015-06-11 396.000 53,980 -1,160 0.41% 21,376,080
2015-06-12 2015-06-10 388.000 55,140 -3,560 0.42% 21,394,320
2015-06-11 2015-06-09 328.000 58,700 -7,240 0.45% 19,253,600
2015-06-10 2015-06-08 380.000 65,940 +5,960 0.50% 25,057,200
2015-06-09 2015-06-05 424.000 59,980 +6,380 0.46% 25,431,520
2015-06-08 2015-06-04 375.000 53,600 -820 0.41% 20,100,000
2015-06-05 2015-06-03 342.000 54,420 +2,460 0.41% 18,611,640
2015-06-04 2015-06-02 340.000 51,960 +240 0.39% 17,666,400
2015-06-03 2015-06-01 350.000 51,720 +4,920 0.39% 18,102,000
2015-06-02 2015-05-29 354.000 46,800 -4,840 0.36% 16,567,200
2015-06-01 2015-05-28 314.000 51,640 -200 0.39% 16,214,960
2015-05-29 2015-05-27 314.000 51,840 -460 0.39% 16,277,760
2015-05-28 2015-05-26 325.000 52,300 -1,748 0.40% 16,997,500
2015-05-27 2015-05-22 258.000 54,048 -15,860 0.41% 13,944,384
2015-05-26 2015-05-21 225.000 69,908 -10,720 0.53% 15,729,300
2015-05-22 2015-05-20 189.000 80,628 -12,300 0.61% 15,238,692
2015-05-21 2015-05-19 169.000 92,928 +12,340 0.71% 15,704,832
2015-05-20 2015-05-18 165.000 80,588 +600 0.61% 13,297,020
2015-05-19 2015-05-15 160.000 79,988 -1,360 0.61% 12,798,080
2015-05-18 2015-05-14 165.000 81,348 +4,000 0.62% 13,422,420
2015-05-15 2015-05-13 162.000 77,348 -8,800 0.59% 12,530,376
2015-05-14 2015-05-12 150.000 86,148 -1,740 0.65% 12,922,200
2015-05-13 2015-05-11 151.000 87,888 +960 0.67% 13,271,088
2015-05-12 2015-05-08 150.000 86,928 -1,400 0.66% 13,039,200
2015-05-11 2015-05-07 150.000 88,328 -200 0.67% 13,249,200
2015-05-08 2015-05-06 153.000 88,528 -820 0.67% 13,544,784
2015-05-07 2015-05-05 150.000 89,348 +17,360 0.68% 13,402,200
2015-05-06 2015-05-04 160.000 71,988 +5,640 0.55% 11,518,080
2015-05-05 2015-04-30 138.000 66,348 +1,360 0.50% 9,156,024
2015-05-04 2015-04-29 153.000 64,988 +1,000 0.49% 9,943,164
2015-04-30 2015-04-28 159.000 63,988 +800 0.49% 10,174,092
2015-04-29 2015-04-27 158.000 63,188 +660 0.48% 9,983,704
2015-04-28 2015-04-24 164.000 62,528 +1,100 0.48% 10,254,592
2015-04-27 2015-04-23 171.000 61,428 -1,160 0.47% 10,504,188
2015-04-24 2015-04-22 168.000 62,588 -6,000 0.48% 10,514,784
2015-04-23 2015-04-21 161.000 68,588 -100 0.52% 11,042,668
2015-04-22 2015-04-20 162.000 68,688 +180 0.52% 11,127,456
2015-04-20 2015-04-16 165.000 68,508 -120 0.52% 11,303,820
2015-04-16 2015-04-14 170.000 68,628 +480 0.52% 11,666,760
2015-04-15 2015-04-13 166.000 68,148 +420 0.52% 11,312,568
2015-04-14 2015-04-10 167.000 67,728 +760 0.51% 11,310,576
2015-04-13 2015-04-09 168.000 66,968 +100 0.51% 11,250,624
2015-04-10 2015-04-08 174.000 66,868 -900 0.51% 11,635,032
2015-04-09 2015-04-02 171.000 67,768 -720 0.52% 11,588,328
2015-04-08 2015-04-01 175.000 68,488 +200 0.52% 11,985,400
2015-04-02 2015-03-31 165.000 68,288 -3,140 0.52% 11,267,520
2015-04-01 2015-03-30 169.000 71,428 -1,540 0.54% 12,071,332
2015-03-31 2015-03-27 170.000 72,968 -100 0.55% 12,404,560
2015-03-30 2015-03-26 172.000 73,068 +1,960 0.56% 12,567,696
2015-03-26 2015-03-24 150.000 71,108 -1,380 0.54% 10,666,200
2015-03-24 2015-03-20 148.000 72,488 +100 0.55% 10,728,224
2015-03-23 2015-03-19 153.000 72,388 -540 0.55% 11,075,364
2015-03-20 2015-03-18 147.000 72,928 -60 0.55% 10,720,416
2015-03-17 2015-03-13 133.000 72,988 +200 0.55% 9,707,404
2015-03-13 2015-03-11 139.000 72,788 +40 0.55% 10,117,532
2015-03-12 2015-03-10 140.000 72,748 +300 0.55% 10,184,720
2015-02-27 2015-02-25 149.000 72,448 -2,360 0.55% 10,794,752
2015-02-24 2015-02-18 158.000 74,808 -300 0.57% 11,819,664
2015-02-23 2015-02-16 148.000 75,108 -60 0.57% 11,115,984
2015-02-12 2015-02-10 141.000 75,168 +100 0.57% 10,598,688
2015-02-11 2015-02-09 139.000 75,068 +1,000 0.57% 10,434,452
2015-02-10 2015-02-06 140.000 74,068 +200 0.56% 10,369,520
2015-02-09 2015-02-05 145.000 73,868 -100 0.56% 10,710,860
2015-02-05 2015-02-03 148.000 73,968 -540 0.56% 10,947,264
2015-02-04 2015-02-02 145.000 74,508 +640 0.57% 10,803,660
2015-02-03 2015-01-30 157.000 73,868 -2,560 0.56% 11,597,276
2015-02-02 2015-01-29 167.000 76,428 -640 0.58% 12,763,476
2015-01-30 2015-01-28 171.000 77,068 +160 0.59% 13,178,628
2015-01-29 2015-01-27 171.000 76,908 +340 0.58% 13,151,268
2015-01-28 2015-01-26 175.000 76,568 -1,840 0.58% 13,399,400
2015-01-27 2015-01-23 169.000 78,408 -960 0.60% 13,250,952
2015-01-26 2015-01-22 177.000 79,368 -7,520 0.60% 14,048,136
2015-01-23 2015-01-21 140.000 86,888 -1,760 0.66% 12,164,320
2015-01-16 2015-01-14 134.000 88,648 +40 0.67% 11,878,832
2015-01-13 2015-01-09 137.000 88,608 +1,500 0.67% 12,139,296
2015-01-09 2015-01-07 130.000 87,108 -500 0.66% 11,324,040
2015-01-08 2015-01-06 137.000 87,608 -700 0.67% 12,002,296
2015-01-07 2015-01-05 138.000 88,308 -2,800 0.67% 12,186,504
2015-01-06 2015-01-02 139.000 91,108 +4,000 0.69% 12,664,012
2015-01-05 2014-12-31 145.000 87,108 +400 0.66% 12,630,660
2014-12-30 2014-12-24 139.000 86,708 -360 0.66% 12,052,412
2014-12-29 2014-12-22 138.000 87,068 +1,800 0.66% 12,015,384
2014-12-23 2014-12-19 140.000 85,268 +400 0.65% 11,937,520
2014-12-22 2014-12-18 141.000 84,868 +5,500 0.64% 11,966,388
2014-12-19 2014-12-17 140.000 79,368 +6,000 0.60% 11,111,520
2014-12-18 2014-12-16 140.000 73,368 -9,400 0.56% 10,271,520
2014-12-16 2014-12-12 141.000 82,768 +8,040 0.63% 11,670,288
2014-12-15 2014-12-11 148.000 74,728 +11,480 0.57% 11,059,744
2014-12-12 2014-12-10 137.000 63,248 +6,220 0.48% 8,664,976
2014-12-11 2014-12-09 143.000 57,028 -3,980 0.43% 8,155,004
2014-12-10 2014-12-08 127.000 61,008 -3,680 0.46% 7,748,016
2014-12-09 2014-12-05 121.000 64,688 +8,720 0.49% 7,827,248
2014-12-08 2014-12-04 123.000 55,968 -7,680 0.43% 6,884,064
2014-12-05 2014-12-03 102.000 63,648 -400 0.57% 6,492,096
2014-12-04 2014-12-02 95.000 64,048 +6,800 0.57% 6,084,560
2014-12-03 2014-12-01 92.000 57,248 +1,420 0.51% 5,266,816
2014-12-02 2014-11-28 84.000 55,828 +11,800 0.50% 4,689,552
2014-12-01 2014-11-27 87.000 44,028 -2,240 0.39% 3,830,436
2014-11-28 2014-11-26 78.000 46,268 +2,180 0.41% 3,608,904
2014-11-27 2014-11-25 79.000 44,088 -540 0.40% 3,482,952
2014-11-26 2014-11-24 78.000 44,628 -860 0.40% 3,480,984
2014-11-24 2014-11-20 79.000 45,488 +300 0.41% 3,593,552
2014-11-21 2014-11-19 74.000 45,188 +1,100 0.40% 3,343,912
2014-11-20 2014-11-18 81.000 44,088 +400 0.40% 3,571,128
2014-11-19 2014-11-17 82.000 43,688 +800 0.39% 3,582,416
2014-11-17 2014-11-13 82.000 42,888 +1,380 0.38% 3,516,816
2014-11-11 2014-11-07 84.000 41,508 +1,860 0.37% 3,486,672
2014-11-10 2014-11-06 83.000 39,648 +10,720 0.36% 3,290,784
2014-11-07 2014-11-05 83.000 28,928 -220 0.26% 2,401,024
2014-11-05 2014-11-03 83.000 29,148 +400 0.26% 2,419,284
2014-11-03 2014-10-30 84.000 28,748 -20 0.26% 2,414,832
2014-10-31 2014-10-29 82.000 28,768 -80 0.26% 2,358,976
2014-10-30 2014-10-28 83.000 28,848 -580 0.26% 2,394,384
2014-10-29 2014-10-27 81.000 29,428 +220 0.26% 2,383,668
2014-10-27 2014-10-23 84.000 29,208 -40 0.26% 2,453,472
2014-10-24 2014-10-22 84.000 29,248 +120 0.26% 2,456,832
2014-10-22 2014-10-20 83.000 29,128 -260 0.26% 2,417,624
2014-10-20 2014-10-16 85.000 29,388 -100 0.26% 2,497,980
2014-10-17 2014-10-15 84.000 29,488 +200 0.26% 2,476,992
2014-10-16 2014-10-14 82.000 29,288 -80 0.26% 2,401,616
2014-10-15 2014-10-13 91.000 29,368 +880 0.26% 2,672,488
2014-10-10 2014-10-08 103.000 28,488 -200 0.26% 2,934,264
2014-10-09 2014-10-07 106.000 28,688 -800 0.26% 3,040,928
2014-10-08 2014-10-06 99.000 29,488 -11,400 0.26% 2,919,312
2014-10-07 2014-10-03 108.000 40,888 -10,180 0.37% 4,415,904
2014-10-06 2014-09-30 93.000 51,068 -800 0.46% 4,749,324
2014-10-03 2014-09-29 98.000 51,868 -800 0.46% 5,083,064
2014-09-30 2014-09-26 101.000 52,668 -8,180 0.47% 5,319,468
2014-09-29 2014-09-25 86.000 60,848 +2,940 0.55% 5,232,928
2014-09-26 2014-09-24 84.000 57,908 +1,720 0.52% 4,864,272
2014-09-25 2014-09-23 70.000 56,188 +3,800 0.50% 3,933,160
2014-09-24 2014-09-22 69.000 52,388 +13,920 0.47% 3,614,772
2014-09-23 2014-09-19 68.000 38,468 -3,700 0.34% 2,615,824
2014-09-19 2014-09-17 68.000 42,168 +960 0.38% 2,867,424
2014-09-18 2014-09-16 70.000 41,208 +4,120 0.37% 2,884,560
2014-09-17 2014-09-15 66.000 37,088 +40 0.33% 2,447,808
2014-09-16 2014-09-12 59.000 37,048 +2,000 0.33% 2,185,832
2014-09-10 2014-09-05 59.000 35,048 +40 0.31% 2,067,832
2014-09-05 2014-09-03 59.000 35,008 +200 0.31% 2,065,472
2014-09-04 2014-09-02 59.000 34,808 +1,200 0.31% 2,053,672
2014-09-01 2014-08-28 59.000 33,608 +1,200 0.30% 1,982,872
2014-08-29 2014-08-27 60.000 32,408 -660 0.29% 1,944,480
2014-08-28 2014-08-26 60.000 33,068 +700 0.30% 1,984,080
2014-08-27 2014-08-25 61.000 32,368 +100 0.29% 1,974,448
2014-08-25 2014-08-21 57.000 32,268 -300 0.29% 1,839,276
2014-08-22 2014-08-20 59.000 32,568 +1,500 0.29% 1,921,512
2014-08-21 2014-08-19 60.000 31,068 +2,920 0.28% 1,864,080
2014-08-19 2014-08-15 56.000 28,148 +400 0.25% 1,576,288
2014-08-18 2014-08-14 57.000 27,748 -20 0.25% 1,581,636
2014-08-15 2014-08-13 59.000 27,768 +240 0.25% 1,638,312
2014-08-14 2014-08-12 60.000 27,528 -1,120 0.25% 1,651,680
2014-08-13 2014-08-11 62.000 28,648 -2,000 0.26% 1,776,176
2014-08-12 2014-08-08 62.000 30,648 -120 0.27% 1,900,176
2014-08-11 2014-08-07 65.000 30,768 -560 0.28% 1,999,920
2014-08-08 2014-08-06 61.000 31,328 +3,140 0.28% 1,911,008
2014-08-07 2014-08-05 70.000 28,188 -1,000 0.25% 1,973,160
2014-08-06 2014-08-04 78.000 29,188 +2,360 0.26% 2,276,664
2013-11-13 2013-11-11 80.000 26,828 -2,347 0.24% 2,146,240
2013-03-21 2013-03-19 71.724 29,175 +43 0.24% 2,092,552
2013-03-20 2013-03-18 73.563 29,132 -174 0.24% 2,143,044
2013-03-08 2013-03-06 81.839 29,306 +109 0.24% 2,398,376
2013-03-05 2013-03-01 85.517 29,197 -22 0.24% 2,496,847
2013-02-28 2013-02-26 82.759 29,219 -326 0.24% 2,418,124
2013-02-19 2013-02-15 85.517 29,545 -653 0.24% 2,526,607
2013-02-18 2013-02-14 77.241 30,198 +914 0.25% 2,332,535
2013-02-15 2013-02-08 83.678 29,284 +152 0.24% 2,450,431
2012-07-10 2012-07-06 99.310 29,132 +218 0.24% 2,893,109
2012-07-05 2012-07-03 100.230 28,914 -5,003 0.24% 2,898,047
2012-07-04 2012-06-29 100.230 33,917 -761 0.28% 3,399,497
2012-07-03 2012-06-28 100.230 34,678 -218 0.29% 3,475,772
2012-06-29 2012-06-27 100.230 34,896 -1,848 0.29% 3,497,622
2012-06-28 2012-06-26 100.230 36,744 -109 0.30% 3,682,847
2012-06-27 2012-06-25 100.230 36,853 -392 0.30% 3,693,772
2012-06-26 2012-06-22 100.230 37,245 -543 0.31% 3,733,062
2012-06-21 2012-06-19 101.149 37,788 -218 0.31% 3,822,234
2012-06-07 2012-06-05 100.230 38,006 -3,589 0.31% 3,809,337
2012-06-06 2012-06-04 99.310 41,595 -4,785 0.34% 4,130,814
2012-06-05 2012-06-01 99.310 46,380 -435 0.38% 4,606,014
2012-06-04 2012-05-31 99.310 46,815 -543 0.39% 4,649,214
2012-06-01 2012-05-30 100.230 47,358 -327 0.39% 4,746,687
2012-05-30 2012-05-28 99.310 47,685 +66 0.39% 4,735,614
2012-05-29 2012-05-25 99.310 47,619 -544 0.39% 4,729,059
2012-05-28 2012-05-24 99.310 48,163 -1,088 0.40% 4,783,084
2012-05-25 2012-05-23 99.770 49,251 -6,938 0.41% 4,913,778
2012-05-24 2012-05-22 99.770 56,189 -22,782 0.46% 5,605,983
2012-05-09 2012-05-07 89.971 78,971 -3,929 0.63% 7,105,121
2012-05-08 2012-05-04 90.862 82,900 -113 0.66% 7,532,466
2012-05-07 2012-05-03 89.971 83,013 -763 0.66% 7,468,785
2012-05-04 2012-05-02 89.080 83,776 -539 0.67% 7,462,805
2012-05-03 2012-04-30 89.080 84,315 -337 0.67% 7,510,819
2012-05-02 2012-04-27 89.080 84,652 -853 0.68% 7,540,839
2012-04-30 2012-04-26 90.862 85,505 +562 0.68% 7,769,161
2012-04-27 2012-04-25 93.534 84,943 -449 0.68% 7,945,100
2012-04-26 2012-04-24 89.080 85,392 +157 0.68% 7,606,759
2012-04-25 2012-04-23 87.299 85,235 -113 0.68% 7,440,918
2012-04-20 2012-04-18 84.626 85,348 -673 0.68% 7,222,697
2012-04-19 2012-04-17 85.517 86,021 +2,245 0.69% 7,356,279
2012-04-18 2012-04-16 85.517 83,776 -224 0.67% 7,164,292
2012-04-17 2012-04-13 86.408 84,000 -337 0.67% 7,258,276
2012-04-16 2012-04-12 85.517 84,337 -180 0.67% 7,212,268
2012-04-13 2012-04-11 86.408 84,517 -1,257 0.68% 7,302,949
2012-04-11 2012-04-05 86.408 85,774 -2,245 0.69% 7,411,564
2012-04-10 2012-04-03 83.736 88,019 +2,469 0.70% 7,370,327
2012-04-05 2012-04-02 83.736 85,550 -6,398 0.68% 7,163,583
2012-04-03 2012-03-30 80.172 91,948 +45 0.74% 7,371,693
2012-04-02 2012-03-29 75.718 91,903 +2,559 0.73% 6,958,747
2012-03-30 2012-03-28 86.408 89,344 +112 0.71% 7,720,040
2012-03-29 2012-03-27 85.517 89,232 -381 0.71% 7,630,874
2012-03-27 2012-03-23 85.517 89,613 -1,684 0.72% 7,663,457
2012-03-23 2012-03-21 84.626 91,297 -2,492 0.73% 7,726,140
2012-03-22 2012-03-20 83.736 93,789 -449 0.75% 7,853,481
2012-03-21 2012-03-19 82.845 94,238 -898 0.75% 7,807,131
2012-03-20 2012-03-16 84.626 95,136 -405 0.76% 8,051,021
2012-03-19 2012-03-15 83.736 95,541 -1,549 0.76% 8,000,186
2012-03-16 2012-03-14 81.063 97,090 -1,616 0.78% 7,870,428
2012-03-15 2012-03-13 78.391 98,706 -1,011 0.79% 7,737,643
2012-03-14 2012-03-12 79.282 99,717 -628 0.80% 7,905,724
2012-03-13 2012-03-09 79.282 100,345 -494 0.80% 7,955,513
2012-03-12 2012-03-08 80.172 100,839 +3,166 0.81% 8,084,506
2012-03-09 2012-03-07 75.718 97,673 -20,521 0.78% 7,395,642
2012-03-08 2012-03-06 66.810 118,194 +134 0.95% 7,896,582
2012-03-07 2012-03-05 68.592 118,060 +3,817 0.94% 8,097,966
2012-03-06 2012-03-02 65.029 114,243 +9,138 0.91% 7,429,078
2012-03-05 2012-03-01 62.356 105,105 -16,794 0.84% 6,553,961
2012-03-01 2012-02-28 62.356 121,899 +359 0.97% 7,601,173
2012-02-29 2012-02-27 64.138 121,540 +3,817 0.97% 7,795,324
2012-02-28 2012-02-24 65.920 117,723 +898 0.94% 7,760,246
2012-02-27 2012-02-23 64.138 116,825 +4,086 0.93% 7,492,914
2012-02-24 2012-02-22 63.247 112,739 +674 0.90% 7,130,418
2012-02-23 2012-02-21 62.356 112,065 -1,459 0.90% 6,987,961
2012-02-22 2012-02-20 64.138 113,524 +5,949 0.91% 7,281,194
2012-02-21 2012-02-17 63.247 107,575 +1,123 0.86% 6,803,810
2012-02-17 2012-02-15 61.466 106,452 +2,133 0.85% 6,543,127
2012-02-16 2012-02-14 59.684 104,319 -2,919 0.83% 6,226,166
2012-02-15 2012-02-13 58.793 107,238 +2,200 0.86% 6,304,855
2012-02-14 2012-02-10 58.793 105,038 +449 0.84% 6,175,510
2012-02-13 2012-02-09 58.793 104,589 +382 0.84% 6,149,112
2012-02-08 2012-02-06 59.684 104,207 -2,604 0.83% 6,219,481
2012-02-06 2012-02-02 60.575 106,811 -113 0.85% 6,470,046
2012-02-03 2012-02-01 59.684 106,924 -2,469 0.86% 6,381,642
2012-02-01 2012-01-30 55.230 109,393 -225 0.87% 6,041,763
2012-01-30 2012-01-26 56.121 109,618 -2,245 0.88% 6,151,838
2012-01-17 2012-01-13 54.339 111,863 -1,796 0.89% 6,078,533
2012-01-16 2012-01-12 50.776 113,659 -1,123 0.91% 5,771,134
2012-01-13 2012-01-11 49.885 114,782 +113 0.92% 5,725,907
2012-01-11 2012-01-09 48.994 114,669 -225 0.92% 5,618,122
2012-01-06 2012-01-04 48.994 114,894 -1,122 0.92% 5,629,146
2012-01-05 2012-01-03 49.885 116,016 +112 0.93% 5,787,465
2012-01-04 2011-12-30 48.994 115,904 +224 0.93% 5,678,630
2012-01-03 2011-12-29 48.103 115,680 -112 0.93% 5,564,607
2011-12-20 2011-12-16 45.431 115,792 -112 0.93% 5,260,550
2011-12-08 2011-12-06 45.431 115,904 -315 0.93% 5,265,639
2011-12-07 2011-12-05 44.540 116,219 +1,011 0.93% 5,176,421
2011-12-06 2011-12-02 45.431 115,208 -359 0.92% 5,234,019
2011-12-05 2011-12-01 44.540 115,567 -315 0.92% 5,147,381
2011-11-25 2011-11-23 45.431 115,882 -449 0.93% 5,264,639
2011-11-18 2011-11-16 46.322 116,331 -224 0.93% 5,388,666
2011-11-17 2011-11-15 46.322 116,555 +1,347 0.93% 5,399,042
2011-11-16 2011-11-14 47.213 115,208 +561 0.92% 5,439,274
2011-11-11 2011-11-09 48.994 114,647 -224 0.92% 5,617,044
2011-11-09 2011-11-07 49.885 114,871 +224 0.92% 5,730,346
2011-11-08 2011-11-04 49.885 114,647 -4,490 0.92% 5,719,172
2011-11-07 2011-11-03 48.994 119,137 +561 0.95% 5,837,028
2011-11-04 2011-11-02 47.213 118,576 +3,480 0.95% 5,598,286
2011-11-02 2011-10-31 48.103 115,096 +1,123 0.92% 5,536,514
2011-11-01 2011-10-28 47.213 113,973 +4,490 0.91% 5,380,967
2011-10-31 2011-10-27 48.103 109,483 -337 0.88% 5,266,510
2011-10-27 2011-10-25 46.322 109,820 -2,425 0.88% 5,087,064
2011-10-26 2011-10-24 46.322 112,245 -1,122 0.90% 5,199,395
2011-10-24 2011-10-20 45.431 113,367 +224 0.91% 5,150,380
2011-10-20 2011-10-18 45.431 113,143 -5,545 0.90% 5,140,204
2011-10-19 2011-10-17 48.994 118,688 +3,031 0.95% 5,815,030
2011-10-18 2011-10-14 45.431 115,657 +112 0.92% 5,254,417
2011-10-17 2011-10-13 44.540 115,545 +8,981 0.92% 5,146,401
2011-10-13 2011-10-11 44.095 106,564 +11,001 0.85% 4,698,921
2011-10-11 2011-10-07 43.204 95,563 -157 0.76% 4,128,706
2011-10-10 2011-10-06 44.540 95,720 +2,604 0.77% 4,263,391
2011-10-07 2011-10-04 44.540 93,116 +674 0.74% 4,147,408
2011-10-06 2011-10-03 44.540 92,442 +112 0.74% 4,117,388
2011-09-27 2011-09-23 46.322 92,330 +449 0.74% 4,276,895
2011-09-16 2011-09-14 54.339 91,881 -494 0.73% 4,992,729
2011-09-01 2011-08-30 57.902 92,375 +561 0.74% 5,348,725
2011-08-31 2011-08-29 54.339 91,814 +449 0.73% 4,989,088
2011-08-26 2011-08-24 57.902 91,365 -44 0.73% 5,290,244
2011-08-23 2011-08-19 58.793 91,409 +5,051 0.73% 5,374,219
2011-08-22 2011-08-18 59.684 86,358 +6,736 0.69% 5,154,183
2011-08-19 2011-08-17 59.684 79,622 -337 0.64% 4,752,152
2011-08-18 2011-08-16 59.684 79,959 +2,290 0.64% 4,772,266
2011-08-17 2011-08-15 59.684 77,669 +2,200 0.62% 4,635,589
2011-08-16 2011-08-12 57.902 75,469 +4,266 0.60% 4,369,829
2011-08-10 2011-08-08 58.793 71,203 -674 0.57% 4,186,245
2011-07-13 2011-07-11 64.138 71,877 -22 0.57% 4,610,042
2011-06-28 2011-06-24 65.029 71,899 -337 0.57% 4,675,501
2011-06-22 2011-06-20 65.920 72,236 -337 0.58% 4,761,764
2011-06-21 2011-06-17 66.810 72,573 -44 0.58% 4,848,627
2011-06-15 2011-06-13 65.920 72,617 -113 0.58% 4,786,879
2011-06-01 2011-05-30 73.046 72,730 -8,195 0.58% 5,312,634
2011-05-31 2011-05-27 69.483 80,925 -4,490 0.65% 5,622,892
2011-05-27 2011-05-25 67.701 85,415 +225 0.68% 5,782,694
2011-05-23 2011-05-19 72.155 85,190 -562 0.68% 6,146,899
2011-05-19 2011-05-17 73.937 85,752 +113 0.69% 6,340,227
2011-05-18 2011-05-16 76.609 85,639 -225 0.68% 6,560,735
2011-05-16 2011-05-12 73.937 85,864 -7,241 0.69% 6,348,508
2011-05-13 2011-05-11 74.758 93,105 -1,218 0.69% 6,960,372
2011-05-12 2011-05-09 73.937 94,323 -6,086 0.70% 6,973,939
2011-05-09 2011-05-05 73.115 100,409 -146 0.74% 7,341,430
2011-05-06 2011-05-04 73.115 100,555 -244 0.74% 7,352,105
2011-05-05 2011-05-03 73.937 100,799 +1,218 0.74% 7,452,754
2011-05-03 2011-04-28 73.115 99,581 -365 0.73% 7,280,891
2011-04-29 2011-04-27 73.937 99,946 -1,486 0.74% 7,389,686
2011-04-27 2011-04-21 68.186 101,432 -4,966 0.75% 6,916,257
2011-04-26 2011-04-20 68.186 106,398 -5,137 0.78% 7,254,869
2011-04-21 2011-04-19 68.186 111,535 -2,434 0.82% 7,605,141
2011-04-19 2011-04-15 69.008 113,969 +243 0.84% 7,864,734
2011-04-14 2011-04-12 67.365 113,726 +244 0.84% 7,661,109
2011-04-11 2011-04-07 68.186 113,482 -1,826 0.84% 7,737,900
2011-04-07 2011-04-04 68.186 115,308 -2,995 0.85% 7,862,408
2011-04-06 2011-04-01 68.186 118,303 -1,217 0.87% 8,066,625
2011-04-04 2011-03-31 69.008 119,520 +365 0.88% 8,247,796
2011-04-01 2011-03-30 62.436 119,155 -3,043 0.88% 7,439,503
2011-03-30 2011-03-28 63.257 122,198 -2,459 0.90% 7,729,882
2011-03-21 2011-03-17 64.079 124,657 -438 0.92% 7,987,839
2011-03-18 2011-03-16 64.079 125,095 +292 0.92% 8,015,905
2011-03-17 2011-03-15 64.079 124,803 +244 0.92% 7,997,195
2011-03-14 2011-03-10 69.008 124,559 -122 0.92% 8,595,525
2011-03-09 2011-03-07 66.543 124,681 -487 0.92% 8,296,661
2011-03-08 2011-03-04 68.186 125,168 +73 0.92% 8,534,723
2011-03-07 2011-03-03 66.543 125,095 +24 0.92% 8,324,210
2011-03-03 2011-03-01 65.722 125,071 +609 0.92% 8,219,864
2011-03-02 2011-02-28 65.722 124,462 -170 0.92% 8,179,840
2011-03-01 2011-02-25 66.543 124,632 +1,217 0.92% 8,293,400
2011-02-28 2011-02-24 65.722 123,415 +1,022 0.91% 8,111,029
2011-02-25 2011-02-23 67.365 122,393 +804 0.90% 8,244,958
2011-02-24 2011-02-22 65.722 121,589 +974 0.90% 7,991,022
2011-02-23 2011-02-21 67.365 120,615 +2,653 0.89% 8,125,184
2011-02-16 2011-02-14 71.472 117,962 -608 0.87% 8,431,006
2011-02-14 2011-02-10 71.472 118,570 -609 0.87% 8,474,461
2011-02-07 2011-01-31 71.472 119,179 -730 0.88% 8,517,988
2011-01-31 2011-01-27 72.294 119,909 -414 0.88% 8,668,670
2011-01-28 2011-01-26 70.651 120,323 +1,363 0.89% 8,500,904
2011-01-25 2011-01-21 72.294 118,960 +414 0.88% 8,600,064
2011-01-24 2011-01-20 73.115 118,546 -3,652 0.87% 8,667,522
2011-01-20 2011-01-18 72.294 122,198 +1,217 0.90% 8,834,151
2011-01-19 2011-01-17 72.294 120,981 +122 0.89% 8,746,169
2011-01-18 2011-01-14 73.115 120,859 +4,991 0.89% 8,836,637
2011-01-17 2011-01-13 76.401 115,868 -4,017 0.85% 8,852,471
2011-01-14 2011-01-12 72.294 119,885 +243 0.88% 8,666,935
2011-01-10 2011-01-06 73.115 119,642 +122 0.88% 8,747,656
2011-01-07 2011-01-05 74.758 119,520 -122 0.88% 8,935,112
2011-01-05 2011-01-03 72.294 119,642 -487 0.88% 8,649,368
2011-01-03 2010-12-29 72.294 120,129 +98 0.89% 8,684,575
2010-12-30 2010-12-28 72.294 120,031 +48 0.89% 8,677,490
2010-12-29 2010-12-24 72.294 119,983 -316 0.88% 8,674,020
2010-12-28 2010-12-22 73.937 120,299 +2,313 0.89% 8,894,521
2010-12-23 2010-12-21 72.294 117,986 +608 0.87% 8,529,649
2010-12-22 2010-12-20 71.472 117,378 +1,826 0.87% 8,389,267
2010-12-21 2010-12-17 71.472 115,552 -365 0.85% 8,258,758
2010-12-20 2010-12-16 73.115 115,917 -730 0.85% 8,475,302
2010-12-17 2010-12-15 73.937 116,647 +243 0.86% 8,624,504
2010-12-16 2010-12-14 75.580 116,404 +365 0.86% 8,797,794
2010-12-15 2010-12-13 76.401 116,039 +682 0.86% 8,865,535
2010-12-13 2010-12-09 77.223 115,357 +2,556 0.85% 8,908,198
2010-12-10 2010-12-08 78.044 112,801 -73 0.83% 8,803,484
2010-12-08 2010-12-06 74.758 112,874 +1,704 0.83% 8,438,269
2010-12-03 2010-12-01 73.937 111,170 +3,652 0.82% 8,219,552
2010-12-02 2010-11-30 73.937 107,518 +244 0.79% 7,949,535
2010-11-30 2010-11-26 74.758 107,274 +243 0.79% 8,019,622
2010-11-29 2010-11-25 76.401 107,031 -122 0.79% 8,177,312
2010-11-26 2010-11-24 75.580 107,153 -243 0.79% 8,098,605
2010-11-24 2010-11-22 75.580 107,396 +1,217 0.79% 8,116,970
2010-11-23 2010-11-19 75.580 106,179 +3,433 0.78% 8,024,990
2010-11-22 2010-11-18 75.580 102,746 +2,434 0.76% 7,765,524
2010-11-19 2010-11-17 73.937 100,312 +1,120 0.74% 7,416,746
2010-11-18 2010-11-16 73.937 99,192 -608 0.73% 7,333,937
2010-11-17 2010-11-15 73.115 99,800 +1,825 0.73% 7,296,903
2010-11-16 2010-11-12 73.115 97,975 -243 0.72% 7,163,468
2010-11-15 2010-11-11 73.937 98,218 +3,774 0.72% 7,261,923
2010-11-12 2010-11-10 75.580 94,444 +1,217 0.69% 7,138,061
2010-11-11 2010-11-09 75.580 93,227 +2,045 0.69% 7,046,080
2010-11-10 2010-11-08 74.758 91,182 -1,948 0.67% 6,816,611
2010-11-09 2010-11-05 76.401 93,130 +1,534 0.68% 7,115,257
2010-11-08 2010-11-04 75.580 91,596 +243 0.67% 6,922,809
2010-11-05 2010-11-03 74.758 91,353 -535 0.67% 6,829,395
2010-11-04 2010-11-02 74.758 91,888 +3,116 0.68% 6,869,391
2010-11-03 2010-11-01 74.758 88,772 +2,313 0.65% 6,636,444
2010-11-02 2010-10-29 74.758 86,459 +2,678 0.64% 6,463,528
2010-11-01 2010-10-28 77.223 83,781 +487 0.62% 6,469,809
2010-10-28 2010-10-26 80.509 83,294 -98 0.61% 6,705,912
2010-10-27 2010-10-25 81.330 83,392 +1,242 0.61% 6,782,310
2010-10-22 2010-10-20 82.152 82,150 +243 0.60% 6,748,785
2010-10-20 2010-10-18 85.438 81,907 +974 0.60% 6,997,975
2010-10-19 2010-10-15 82.152 80,933 +244 0.59% 6,648,806
2010-10-15 2010-10-13 82.152 80,689 -244 0.59% 6,628,761
2010-10-14 2010-10-12 82.973 80,933 -73 0.59% 6,715,294
2010-10-11 2010-10-07 78.044 81,006 +243 0.60% 6,322,063
2010-10-07 2010-10-05 79.687 80,763 +244 0.59% 6,435,795
2010-10-06 2010-10-04 78.866 80,519 +243 0.59% 6,350,203
2010-09-30 2010-09-28 80.509 80,276 +1,339 0.59% 6,462,936
2010-09-29 2010-09-27 83.795 78,937 +5,015 0.58% 6,614,527
2010-09-22 2010-09-20 83.795 73,922 +487 0.54% 6,194,295
2010-09-21 2010-09-17 85.438 73,435 +585 0.54% 6,274,144
2010-09-20 2010-09-16 86.260 72,850 -73 0.54% 6,284,010
2010-09-17 2010-09-15 86.260 72,923 +219 0.54% 6,290,307
2010-09-16 2010-09-14 86.260 72,704 -1,218 0.53% 6,271,416
2010-09-15 2010-09-13 82.152 73,922 -973 0.54% 6,072,839
2010-09-14 2010-09-10 82.973 74,895 +852 0.55% 6,214,300
2010-09-13 2010-09-09 82.973 74,043 +5,477 0.54% 6,143,607
2010-09-09 2010-09-07 84.617 68,566 -1,825 0.50% 5,801,818
2010-09-08 2010-09-06 82.152 70,391 -122 0.52% 5,782,760
2010-09-06 2010-09-02 82.973 70,513 +243 0.52% 5,850,710
2010-09-02 2010-08-31 84.617 70,270 +122 0.52% 5,946,004
2010-09-01 2010-08-30 91.189 70,148 -1,144 0.52% 6,396,705
2010-08-30 2010-08-26 103.511 71,292 +414 0.52% 7,379,541
2010-08-25 2010-08-23 101.868 70,878 +608 0.52% 7,220,232
2010-08-23 2010-08-19 103.511 70,270 -365 0.52% 7,273,753
2010-08-20 2010-08-18 104.333 70,635 -97 0.52% 7,369,562
2010-08-18 2010-08-16 100.225 70,732 +24 0.52% 7,089,144
2010-08-12 2010-08-10 96.118 70,708 -609 0.52% 6,796,299
2010-08-11 2010-08-09 100.225 71,317 -3,043 0.52% 7,147,776
2010-08-06 2010-08-04 102.690 74,360 +609 0.55% 7,636,027
2010-08-05 2010-08-03 103.511 73,751 -974 0.54% 7,634,076
2010-08-04 2010-08-02 101.868 74,725 +73 0.55% 7,612,120
2010-08-03 2010-07-30 96.939 74,652 -243 0.55% 7,236,715
2010-08-02 2010-07-29 96.939 74,895 -585 0.55% 7,260,272
2010-07-29 2010-07-27 96.939 75,480 -365 0.55% 7,316,981
2010-07-15 2010-07-13 90.367 75,845 -146 0.56% 6,853,899
2010-07-13 2010-07-09 92.832 75,991 -243 0.56% 7,054,377
2010-07-09 2010-07-07 95.296 76,234 +608 0.56% 7,264,818
2010-07-08 2010-07-06 93.653 75,626 -121 0.56% 7,082,621
2010-07-07 2010-07-05 94.475 75,747 -414 0.56% 7,156,181
2010-07-05 2010-06-30 93.653 76,161 -244 0.56% 7,132,726
2010-06-30 2010-06-28 92.832 76,405 -219 0.56% 7,092,809
2010-06-24 2010-06-22 93.653 76,624 -2,751 0.56% 7,176,087
2010-06-23 2010-06-21 93.653 79,375 -2,020 0.58% 7,433,727
2010-06-21 2010-06-17 94.475 81,395 -147 0.60% 7,689,774
2010-06-15 2010-06-11 90.367 81,542 +244 0.60% 7,368,720
2010-06-11 2010-06-09 87.081 81,298 +49 0.60% 7,079,519
2010-06-09 2010-06-07 87.081 81,249 -1,461 0.60% 7,075,252
2010-06-02 2010-05-31 92.832 82,710 -122 0.61% 7,678,113
2010-05-28 2010-05-26 92.832 82,832 +73 0.61% 7,689,438
2010-05-26 2010-05-24 94.475 82,759 +487 0.61% 7,818,638
2010-05-25 2010-05-20 88.724 82,272 -682 0.60% 7,299,512
2010-05-24 2010-05-19 91.189 82,954 +244 0.61% 7,564,467
2010-05-20 2010-05-18 95.296 82,710 -511 0.61% 7,881,957
2010-05-19 2010-05-17 94.475 83,221 +365 0.61% 7,862,285
2010-05-18 2010-05-14 98.582 82,856 -658 0.61% 8,168,141
2010-05-17 2010-05-13 101.868 83,514 -365 0.61% 8,507,442
2010-05-14 2010-05-12 101.868 83,879 -97 0.62% 8,544,624
2010-05-13 2010-05-11 101.047 83,976 -24 0.62% 8,485,517
2010-05-12 2010-05-10 98.679 84,000 -4,935 0.62% 8,289,006
2010-05-11 2010-05-07 97.889 88,935 -5,320 0.63% 8,705,778
2010-05-10 2010-05-06 98.679 94,255 -8,766 0.67% 9,300,956
2010-05-07 2010-05-05 101.047 103,021 -203 0.73% 10,409,956
2010-05-06 2010-05-04 103.415 103,224 +253 0.73% 10,674,933
2010-05-05 2010-05-03 101.047 102,971 +710 0.73% 10,404,904
2010-05-04 2010-04-30 101.836 102,261 -76 0.72% 10,413,888
2010-05-03 2010-04-29 101.047 102,337 +1,140 0.72% 10,340,840
2010-04-30 2010-04-28 104.994 101,197 +1,343 0.71% 10,625,086
2010-04-29 2010-04-27 104.994 99,854 +1,418 0.71% 10,484,079
2010-04-28 2010-04-26 108.941 98,436 +7,677 0.70% 10,723,739
2010-04-27 2010-04-23 105.784 90,759 -862 0.64% 9,600,806
2010-04-23 2010-04-21 97.889 91,621 -912 0.65% 8,968,708
2010-04-22 2010-04-20 93.942 92,533 +786 0.65% 8,692,742
2010-04-21 2010-04-19 93.153 91,747 -254 0.65% 8,546,476
2010-04-19 2010-04-15 94.732 92,001 +203 0.65% 8,715,393
2010-04-15 2010-04-13 96.310 91,798 +253 0.65% 8,841,098
2010-04-14 2010-04-12 98.679 91,545 -380 0.65% 9,033,537
2010-04-13 2010-04-09 97.889 91,925 -912 0.65% 8,998,466
2010-04-12 2010-04-08 93.153 92,837 +1,900 0.66% 8,648,012
2010-04-09 2010-04-07 91.574 90,937 -253 0.64% 8,327,445
2010-04-08 2010-04-01 93.153 91,190 -1,545 0.64% 8,494,590
2010-04-07 2010-03-31 93.942 92,735 -380 0.66% 8,711,718
2010-04-01 2010-03-30 97.100 93,115 -1,267 0.66% 9,041,447
2010-03-31 2010-03-29 98.679 94,382 +76 0.67% 9,313,488
2010-03-30 2010-03-26 101.047 94,306 +76 0.67% 9,529,332
2010-03-29 2010-03-25 98.679 94,230 -329 0.67% 9,298,489
2010-03-26 2010-03-24 98.679 94,559 -608 0.67% 9,330,954
2010-03-25 2010-03-23 101.836 95,167 -4,789 0.67% 9,691,461
2010-03-24 2010-03-22 100.258 99,956 -1,267 0.71% 10,021,339
2010-03-23 2010-03-19 95.521 101,223 +381 0.72% 9,668,915
2010-03-22 2010-03-18 95.521 100,842 -482 0.71% 9,632,522
2010-03-18 2010-03-16 89.995 101,324 -1,013 0.72% 9,118,646
2010-03-17 2010-03-15 89.995 102,337 +380 0.72% 9,209,811
2010-03-15 2010-03-11 89.995 101,957 -1,698 0.72% 9,175,613
2010-03-12 2010-03-10 86.048 103,655 -506 0.73% 8,919,283
2010-03-10 2010-03-08 84.469 104,161 -710 0.74% 8,798,367
2010-03-09 2010-03-05 82.890 104,871 -886 0.74% 8,692,764
2010-03-08 2010-03-04 81.311 105,757 +253 0.75% 8,599,229
2010-03-05 2010-03-03 82.890 105,504 -633 0.75% 8,745,233
2010-03-04 2010-03-02 82.101 106,137 +380 0.75% 8,713,915
2010-03-03 2010-03-01 84.469 105,757 +1,013 0.75% 8,933,180
2010-03-02 2010-02-26 83.679 104,744 +633 0.74% 8,764,925
2010-03-01 2010-02-25 84.469 104,111 -126 0.74% 8,794,144
2010-02-25 2010-02-23 81.311 104,237 -203 0.74% 8,475,636
2010-02-24 2010-02-22 80.522 104,440 -1,089 0.74% 8,409,694
2010-02-19 2010-02-17 78.943 105,529 -26 0.75% 8,330,767
2010-02-18 2010-02-12 78.943 105,555 +254 0.75% 8,332,820
2010-02-17 2010-02-11 79.732 105,301 -51 0.75% 8,395,896
2010-02-11 2010-02-09 78.153 105,352 +1,267 0.75% 8,233,626
2010-02-10 2010-02-08 78.943 104,085 -127 0.74% 8,216,774
2010-02-08 2010-02-04 82.101 104,212 -355 0.74% 8,555,871
2010-02-05 2010-02-03 83.679 104,567 +330 0.74% 8,750,114
2010-02-04 2010-02-02 81.311 104,237 +1,368 0.74% 8,475,636
2010-02-03 2010-02-01 82.101 102,869 -254 0.73% 8,445,610
2010-02-02 2010-01-29 79.732 103,123 +127 0.73% 8,222,239
2010-02-01 2010-01-28 81.311 102,996 +633 0.73% 8,374,729
2010-01-29 2010-01-27 82.101 102,363 -760 0.72% 8,404,067
2010-01-28 2010-01-26 80.522 103,123 +748 0.73% 8,303,647
2010-01-27 2010-01-25 83.679 102,375 +126 0.73% 8,566,688
2010-01-26 2010-01-22 84.469 102,249 -4,661 0.72% 8,636,863
2010-01-25 2010-01-21 86.048 106,910 -963 0.76% 9,199,368
2010-01-22 2010-01-20 87.627 107,873 +152 0.76% 9,452,548
2010-01-21 2010-01-19 89.205 107,721 -760 0.76% 9,609,305
2010-01-20 2010-01-18 89.205 108,481 +127 0.77% 9,677,102
2010-01-19 2010-01-15 84.469 108,354 +532 0.77% 9,152,546
2010-01-18 2010-01-14 87.627 107,822 +456 0.76% 9,448,079
2010-01-15 2010-01-13 86.048 107,366 -5,320 0.76% 9,238,606
2010-01-14 2010-01-12 89.995 112,686 -2,205 0.80% 10,141,168
2010-01-12 2010-01-08 79.732 114,891 -2,558 0.81% 9,160,529
2010-01-11 2010-01-07 77.364 117,449 -1,774 0.83% 9,086,331
2010-01-07 2010-01-05 77.364 119,223 -633 0.84% 9,223,575
2010-01-06 2010-01-04 75.785 119,856 -1,976 0.85% 9,083,311
2009-12-28 2009-12-22 74.996 121,832 -2,052 0.86% 9,136,885
2009-12-23 2009-12-21 74.996 123,884 +785 0.88% 9,290,776
2009-12-22 2009-12-18 74.996 123,099 +1,089 0.87% 9,231,905
2009-12-21 2009-12-17 75.785 122,010 -3,040 0.86% 9,246,552
2009-12-18 2009-12-16 76.575 125,050 -633 0.89% 9,575,658
2009-12-17 2009-12-15 77.364 125,683 -836 0.89% 9,723,347
2009-12-16 2009-12-14 77.364 126,519 -13,934 0.90% 9,788,023
2009-12-14 2009-12-10 75.785 140,453 -963 0.99% 10,644,259
2009-12-11 2009-12-09 75.785 141,416 -3,066 1.00% 10,717,240
2009-12-10 2009-12-08 77.364 144,482 -2,533 1.02% 11,177,714
2009-12-09 2009-12-07 77.364 147,015 -177 1.04% 11,373,677
2009-12-08 2009-12-04 78.153 147,192 -2,103 1.04% 11,503,568
2009-12-04 2009-12-02 76.575 149,295 -4,484 1.06% 11,432,209
2009-12-03 2009-12-01 80.522 153,779 -13,200 1.09% 12,382,558
2009-12-02 2009-11-30 72.627 166,979 -304 1.18% 12,127,265
2009-12-01 2009-11-27 70.259 167,283 -2,964 1.18% 11,753,169
2009-11-30 2009-11-26 73.417 170,247 +760 1.21% 12,499,009
2009-11-27 2009-11-25 72.627 169,487 -3,167 1.20% 12,309,414
2009-11-26 2009-11-24 72.627 172,654 +836 1.22% 12,539,426
2009-11-25 2009-11-23 74.206 171,818 +1,419 1.22% 12,749,985
2009-11-23 2009-11-19 73.417 170,399 -76 1.21% 12,510,169
2009-11-20 2009-11-18 73.417 170,475 -2,660 1.21% 12,515,748
2009-11-19 2009-11-17 70.259 173,135 -1,064 1.23% 12,164,326
2009-11-18 2009-11-16 71.049 174,199 +1,292 1.23% 12,376,600
2009-11-17 2009-11-13 70.259 172,907 +2,052 1.22% 12,148,307
2009-11-16 2009-11-12 70.259 170,855 -3,826 1.21% 12,004,135
2009-11-13 2009-11-11 71.838 174,681 -1,266 1.24% 12,548,743
2009-11-12 2009-11-10 70.259 175,947 -1,774 1.25% 12,361,895
2009-11-11 2009-11-09 71.049 177,721 +684 1.26% 12,626,833
2009-11-10 2009-11-06 71.049 177,037 -1,191 1.25% 12,578,236
2009-11-09 2009-11-05 69.470 178,228 -633 1.26% 12,381,458
2009-11-06 2009-11-04 68.680 178,861 -507 1.27% 12,284,234
2009-11-05 2009-11-03 67.891 179,368 -253 1.27% 12,177,457
2009-11-04 2009-11-02 67.101 179,621 +1,267 1.27% 12,052,835
2009-11-03 2009-10-30 68.680 178,354 +937 1.26% 12,249,413
2009-11-02 2009-10-29 67.101 177,417 +3,116 1.26% 11,904,943
2009-10-30 2009-10-28 68.680 174,301 -1,089 1.23% 11,971,052
2009-10-29 2009-10-27 68.680 175,390 +2,533 1.24% 12,045,845
2009-10-28 2009-10-23 70.259 172,857 -1,520 1.22% 12,144,794
2009-10-27 2009-10-22 68.680 174,377 +684 1.24% 11,976,271
2009-10-23 2009-10-21 68.680 173,693 +2,813 1.23% 11,929,294
2009-10-22 2009-10-20 72.627 170,880 -634 1.21% 12,410,585
2009-10-21 2009-10-19 74.206 171,514 -1,267 1.22% 12,727,427
2009-10-20 2009-10-16 74.206 172,781 -177 1.22% 12,821,446
2009-10-19 2009-10-15 71.838 172,958 -2,787 1.23% 12,424,966
2009-10-15 2009-10-13 71.049 175,745 -253 1.25% 12,486,441
2009-10-13 2009-10-09 72.627 175,998 -1,545 1.25% 12,782,292
2009-10-12 2009-10-08 71.838 177,543 -4,054 1.26% 12,754,344
2009-10-06 2009-10-02 67.101 181,597 -887 1.29% 12,185,427
2009-10-05 2009-09-30 68.680 182,484 -380 1.29% 12,533,063
2009-10-02 2009-09-29 67.101 182,864 -709 1.30% 12,270,445
2009-09-29 2009-09-25 67.891 183,573 -380 1.30% 12,462,938
2009-09-25 2009-09-23 68.680 183,953 -1,470 1.30% 12,633,954
2009-09-24 2009-09-22 67.891 185,423 -506 1.31% 12,588,536
2009-09-22 2009-09-18 67.891 185,929 -1,774 1.32% 12,622,889
2009-09-21 2009-09-17 68.680 187,703 -2,888 1.33% 12,891,506
2009-09-17 2009-09-15 67.101 190,591 +380 1.35% 12,788,938
2009-09-16 2009-09-14 69.470 190,211 -2,356 1.35% 13,213,914
2009-09-15 2009-09-11 71.838 192,567 -2,685 1.36% 13,833,639
2009-09-14 2009-09-10 67.101 195,252 -761 1.38% 13,101,698
2009-09-11 2009-09-09 67.101 196,013 -126 1.39% 13,152,762
2009-09-10 2009-09-08 69.470 196,139 -51 1.39% 13,625,731
2009-09-09 2009-09-07 67.891 196,190 +2,559 1.39% 13,319,518
2009-09-08 2009-09-04 68.680 193,631 +76 1.37% 13,298,643
2009-09-07 2009-09-03 70.259 193,555 -4,155 1.37% 13,599,019
2009-09-04 2009-09-02 66.312 197,710 -228 1.40% 13,110,556
2009-09-03 2009-09-01 63.944 197,938 +811 1.40% 12,656,901
2009-09-02 2009-08-31 64.733 197,127 -1,520 1.40% 12,760,660
2009-09-01 2009-08-28 66.312 198,647 +2,432 1.41% 13,172,690
2009-08-31 2009-08-27 68.680 196,215 -6,841 1.39% 13,476,113
2009-08-28 2009-08-26 74.206 203,056 +1,166 1.44% 15,068,043
2009-08-27 2009-08-25 74.206 201,890 -760 1.43% 14,981,519
2009-08-26 2009-08-24 74.996 202,650 -3,066 1.44% 15,197,893
2009-08-25 2009-08-21 73.417 205,716 -5,827 1.46% 15,103,034
2009-08-24 2009-08-20 74.996 211,543 -4,915 1.50% 15,864,831
2009-08-21 2009-08-19 71.838 216,458 -785 1.53% 15,549,922
2009-08-20 2009-08-18 72.627 217,243 +4,788 1.54% 15,777,813
2009-08-19 2009-08-17 72.627 212,455 -304 1.51% 15,430,072
2009-08-18 2009-08-14 78.153 212,759 +558 1.51% 16,627,858
2009-08-17 2009-08-13 78.943 212,201 -634 1.50% 16,751,766
2009-08-14 2009-08-12 79.732 212,835 +836 1.51% 16,969,834
2009-08-13 2009-08-11 79.732 211,999 -1,013 1.50% 16,903,178
2009-08-12 2009-08-10 77.364 213,012 +2,407 1.51% 16,479,473
2009-08-11 2009-08-07 74.206 210,605 -3,421 1.49% 15,628,227
2009-08-10 2009-08-06 78.153 214,026 -101 1.52% 16,726,879
2009-08-07 2009-08-05 78.943 214,127 +2,762 1.52% 16,903,810
2009-08-06 2009-08-04 78.943 211,365 +3,116 1.50% 16,685,770
2009-08-05 2009-08-03 80.522 208,249 -3,648 1.48% 16,768,579
2009-08-04 2009-07-31 81.311 211,897 +3,622 1.50% 17,229,600
2009-08-03 2009-07-30 82.101 208,275 -2,406 1.48% 17,099,510
2009-07-31 2009-07-29 79.732 210,681 +5,371 1.49% 16,798,091
2009-07-30 2009-07-28 82.101 205,310 -7,879 1.45% 16,856,081
2009-07-29 2009-07-27 77.364 213,189 -2,205 1.51% 16,493,166
2009-07-28 2009-07-24 72.627 215,394 +1,064 1.53% 15,643,524
2009-07-27 2009-07-23 72.627 214,330 -2,938 1.52% 15,566,249
2009-07-24 2009-07-22 72.627 217,268 +17,861 1.54% 15,779,628
2009-07-23 2009-07-21 72.627 199,407 -8,690 1.41% 14,482,429
2009-07-22 2009-07-20 72.627 208,097 +1,039 1.47% 15,113,562
2009-07-21 2009-07-17 70.259 207,058 -1,673 1.47% 14,547,729
2009-07-20 2009-07-16 66.312 208,731 +710 1.48% 13,841,381
2009-07-17 2009-07-15 65.523 208,021 -710 1.47% 13,630,081
2009-07-16 2009-07-14 65.523 208,731 -506 1.48% 13,676,602
2009-07-15 2009-07-13 64.733 209,237 +6,257 1.48% 13,544,579
2009-07-14 2009-07-10 64.733 202,980 +6,891 1.44% 13,139,543
2009-07-13 2009-07-09 65.523 196,089 +10,590 1.39% 12,848,265
2009-07-10 2009-07-08 63.154 185,499 -380 1.31% 11,715,066
2009-07-09 2009-07-07 63.944 185,879 +380 1.32% 11,885,803
2009-07-07 2009-07-03 63.944 185,499 +2,179 1.31% 11,861,504
2009-07-06 2009-07-02 63.154 183,320 -760 1.30% 11,577,453
2009-07-03 2009-06-30 64.733 184,080 +1,242 1.30% 11,916,086
2009-07-02 2009-06-29 66.312 182,838 -1,799 1.30% 12,124,363
2009-06-30 2009-06-26 67.101 184,637 +1,191 1.31% 12,389,416
2009-06-29 2009-06-25 67.891 183,446 -2,686 1.30% 12,454,316
2009-06-26 2009-06-24 67.101 186,132 +1,393 1.32% 12,489,733
2009-06-25 2009-06-23 66.312 184,739 -3,014 1.31% 12,250,422
2009-06-24 2009-06-22 69.470 187,753 +10,438 1.33% 13,043,157
2009-06-23 2009-06-19 71.049 177,315 -6,435 1.26% 12,597,987
2009-06-22 2009-06-18 64.733 183,750 -761 1.30% 11,894,724
2009-06-19 2009-06-17 65.523 184,511 +2,534 1.31% 12,089,644
2009-06-18 2009-06-16 65.523 181,977 -3,142 1.29% 11,923,610
2009-06-17 2009-06-15 66.312 185,119 +5,219 1.31% 12,275,621
2009-06-16 2009-06-12 69.470 179,900 +4,383 1.27% 12,497,611
2009-06-15 2009-06-11 71.049 175,517 -1,520 1.24% 12,470,242
2009-06-12 2009-06-10 70.259 177,037 +102 1.25% 12,438,477
2009-06-11 2009-06-09 71.049 176,935 -4,611 1.25% 12,570,989
2009-06-10 2009-06-08 76.575 181,546 -1,748 1.29% 13,901,818
2009-06-09 2009-06-05 76.575 183,294 +2,888 1.30% 14,035,670
2009-06-08 2009-06-04 76.575 180,406 +8,107 1.28% 13,814,523
2009-06-05 2009-06-03 77.364 172,299 +78,006 1.22% 13,329,750
2009-06-04 2009-06-02 72.627 94,293 -4,814 0.67% 6,848,263
2009-06-03 2009-06-01 67.891 99,107 +2,128 0.70% 6,728,464
2009-06-02 2009-05-29 67.891 96,979 +557 0.69% 6,583,992
2009-06-01 2009-05-27 67.101 96,422 +2,433 0.68% 6,470,059
2009-05-29 2009-05-26 70.259 93,989 +582 0.67% 6,603,592
2009-05-27 2009-05-25 67.891 93,407 +938 0.66% 6,341,486
2009-05-26 2009-05-22 67.891 92,469 +1,292 0.66% 6,277,804
2009-05-25 2009-05-21 71.838 91,177 +6,637 0.65% 6,549,978
2009-05-22 2009-05-20 71.838 84,540 +27,033 0.60% 6,073,189
2009-05-21 2009-05-19 69.470 57,507 +50 0.41% 3,994,998
2009-05-20 2009-05-18 62.365 57,457 -2,597 0.41% 3,583,300
2009-05-19 2009-05-15 61.575 60,054 +938 0.43% 3,697,854
2009-05-18 2009-05-14 62.365 59,116 +1,875 0.42% 3,686,764
2009-05-15 2009-05-13 64.733 57,241 +3,445 0.41% 3,705,393
2009-05-14 2009-05-12 66.312 53,796 +482 0.38% 3,567,323
2009-05-13 2009-05-11 64.901 53,314 -762 0.38% 3,460,140
2009-05-12 2009-05-08 62.785 54,076 -284 0.34% 3,395,152
2009-05-11 2009-05-07 63.490 54,360 +255 0.34% 3,451,331
2009-05-08 2009-05-06 61.374 54,105 +1,418 0.34% 3,320,636
2009-05-06 2009-05-04 58.552 52,687 -2,665 0.33% 3,084,936
2009-05-04 2009-04-29 56.436 55,352 +2,835 0.35% 3,123,834
2009-04-29 2009-04-27 56.436 52,517 -539 0.33% 2,963,838
2009-04-28 2009-04-24 59.258 53,056 -425 0.34% 3,143,970
2009-04-27 2009-04-23 59.258 53,481 +539 0.34% 3,169,155
2009-04-24 2009-04-22 56.436 52,942 +1,134 0.34% 2,987,823
2009-04-23 2009-04-21 58.552 51,808 -426 0.33% 3,033,469
2009-04-22 2009-04-20 60.668 52,234 +823 0.33% 3,168,957
2009-04-21 2009-04-17 57.141 51,411 +141 0.33% 2,937,688
2009-04-20 2009-04-16 57.141 51,270 +539 0.32% 2,929,631
2009-04-17 2009-04-15 57.847 50,731 -907 0.32% 2,934,620
2009-04-16 2009-04-14 55.730 51,638 +142 0.33% 2,877,803
2009-04-14 2009-04-08 54.319 51,496 +141 0.33% 2,797,234
2009-04-09 2009-04-07 56.436 51,355 +1,134 0.33% 2,898,260
2009-04-08 2009-04-06 53.614 50,221 +2,127 0.32% 2,692,549
2009-04-07 2009-04-03 54.319 48,094 +1,417 0.30% 2,612,439
2009-04-06 2009-04-02 55.025 46,677 +525 0.30% 2,568,397
2009-04-03 2009-04-01 55.730 46,152 +4,026 0.29% 2,572,067
2009-04-02 2009-03-31 47.970 42,126 -284 0.27% 2,020,802
2009-04-01 2009-03-30 47.265 42,410 +198 0.27% 2,004,507
2009-03-31 2009-03-27 45.854 42,212 +256 0.27% 1,935,592
2009-03-27 2009-03-25 43.738 41,956 -284 0.27% 1,835,060
2009-03-26 2009-03-24 42.327 42,240 -283 0.27% 1,787,886
2009-03-25 2009-03-23 43.032 42,523 +2,409 0.27% 1,829,862
2009-03-19 2009-03-17 40.916 40,114 -141 0.25% 1,641,302
2009-03-18 2009-03-16 42.327 40,255 +708 0.25% 1,703,867
2009-03-06 2009-03-04 41.621 39,547 +1,418 0.25% 1,646,001
2009-02-25 2009-02-23 41.621 38,129 +709 0.24% 1,586,982
2009-02-20 2009-02-18 41.621 37,420 +4,111 0.24% 1,557,473
2009-02-19 2009-02-17 42.327 33,309 -7,655 0.21% 1,409,865
2009-02-18 2009-02-16 39.505 40,964 -6,237 0.26% 1,618,285
2009-02-17 2009-02-13 37.389 47,201 -1,985 0.30% 1,764,784
2009-02-13 2009-02-11 35.978 49,186 +57 0.31% 1,769,605
2009-02-11 2009-02-09 34.920 49,129 +567 0.31% 1,715,567
2009-02-09 2009-02-05 35.272 48,562 -369 0.31% 1,712,897
2009-02-06 2009-02-04 35.272 48,931 +4,253 0.31% 1,725,912
2009-02-03 2009-01-30 35.272 44,678 +709 0.28% 1,575,899
2009-01-30 2009-01-23 35.272 43,969 +2,835 0.28% 1,550,891
2009-01-23 2009-01-21 35.272 41,134 -85 0.26% 1,450,894
2009-01-19 2009-01-15 39.505 41,219 -57 0.26% 1,628,359
2009-01-13 2009-01-09 40.210 41,276 -283 0.26% 1,659,729
2009-01-12 2009-01-08 42.327 41,559 +1,559 0.26% 1,759,061
2009-01-09 2009-01-07 45.149 40,000 -425 0.25% 1,805,945
2009-01-07 2009-01-05 36.683 40,425 +1,417 0.26% 1,482,921
2009-01-06 2009-01-02 38.094 39,008 +284 0.25% 1,485,977
2008-12-29 2008-12-22 35.272 38,724 +14,175 0.24% 1,365,887
2008-12-18 2008-12-16 40.916 24,549 -624 0.16% 1,004,446
2008-12-16 2008-12-12 37.389 25,173 -141 0.16% 941,186
2008-12-11 2008-12-09 35.272 25,314 -709 0.16% 892,885
2008-12-05 2008-12-03 38.800 26,023 -567 0.16% 1,009,682
2008-12-02 2008-11-28 38.800 26,590 +1,134 0.17% 1,031,681
2008-12-01 2008-11-27 38.800 25,456 -71 0.16% 987,683
2008-11-28 2008-11-26 40.210 25,527 -284 0.16% 1,026,453
2008-11-25 2008-11-21 36.683 25,811 -85 0.16% 946,832
2008-11-11 2008-11-07 40.210 25,896 -283 0.16% 1,041,291
2008-11-07 2008-11-05 42.327 26,179 -114 0.17% 1,108,074
2008-11-05 2008-11-03 42.327 26,293 +142 0.17% 1,112,900
2008-10-31 2008-10-29 31.745 26,151 -992 0.17% 830,167
2008-10-29 2008-10-27 27.865 27,143 -28 0.17% 756,344
2008-10-24 2008-10-22 28.218 27,171 -426 0.17% 766,708
2008-10-21 2008-10-17 33.861 27,597 +142 0.17% 934,475
2008-10-20 2008-10-16 33.861 27,455 -6,039 0.17% 929,667
2008-10-16 2008-10-14 38.800 33,494 +908 0.21% 1,299,554
2008-10-15 2008-10-13 36.683 32,586 -57 0.21% 1,195,361
2008-10-13 2008-10-09 38.800 32,643 -425 0.21% 1,266,535
2008-10-09 2008-10-06 39.505 33,068 +283 0.21% 1,306,353
2008-10-06 2008-10-02 40.916 32,785 +199 0.21% 1,341,429
2008-10-03 2008-09-30 40.916 32,586 +141 0.21% 1,333,287
2008-10-02 2008-09-29 42.327 32,445 +284 0.21% 1,373,294
2008-09-26 2008-09-24 47.265 32,161 +935 0.20% 1,520,089
2008-09-22 2008-09-18 45.854 31,226 +851 0.20% 1,431,839
2008-09-17 2008-09-12 49.381 30,375 -227 0.19% 1,499,957
2008-09-16 2008-09-11 47.970 30,602 -142 0.19% 1,467,991
2008-09-11 2008-09-09 47.970 30,744 +426 0.19% 1,474,803
2008-09-10 2008-09-08 48.676 30,318 +85 0.19% 1,475,755
2008-09-09 2008-09-05 48.676 30,233 +2,778 0.19% 1,471,617
2008-09-08 2008-09-04 56.436 27,455 +170 0.17% 1,549,445
2008-09-03 2008-09-01 64.196 27,285 +142 0.17% 1,751,580
2008-09-01 2008-08-28 62.079 27,143 +85 0.17% 1,685,020
2008-08-26 2008-08-21 65.607 27,058 +57 0.17% 1,775,183
2008-08-19 2008-08-15 74.777 27,001 -1,049 0.17% 2,019,065
2008-08-15 2008-08-13 74.072 28,050 +85 0.18% 2,077,719
2008-08-12 2008-08-08 70.545 27,965 -340 0.18% 1,972,784
2008-08-07 2008-08-04 79.010 28,305 +1,984 0.18% 2,236,381
2008-08-01 2008-07-30 83.243 26,321 -85 0.17% 2,191,033
2008-07-29 2008-07-25 86.065 26,406 -283 0.17% 2,272,621
2008-07-28 2008-07-24 81.832 26,689 +2,835 0.17% 2,184,011
2008-07-24 2008-07-22 79.716 23,854 -908 0.15% 1,901,535
2008-07-23 2008-07-21 83.948 24,762 +85 0.16% 2,078,726
2008-07-21 2008-07-17 87.475 24,677 +426 0.16% 2,158,632
2008-07-18 2008-07-16 87.475 24,251 +56 0.15% 2,121,368
2008-07-17 2008-07-15 91.003 24,195 +284 0.15% 2,201,811
2008-07-14 2008-07-10 91.708 23,911 -142 0.15% 2,192,834
2008-07-09 2008-07-07 91.003 24,053 -142 0.15% 2,188,888
2008-07-08 2008-07-04 91.003 24,195 -311 0.15% 2,201,811
2008-07-07 2008-07-03 91.708 24,506 +283 0.15% 2,247,400
2008-07-03 2008-06-30 95.235 24,223 +284 0.15% 2,306,887
2008-07-02 2008-06-27 97.352 23,939 +1,049 0.15% 2,330,503
2008-06-23 2008-06-19 98.763 22,890 -284 0.14% 2,260,677
2008-06-20 2008-06-18 102.290 23,174 -624 0.15% 2,370,465
2008-06-19 2008-06-17 98.763 23,798 +369 0.15% 2,350,353
2008-06-18 2008-06-16 94.530 23,429 -284 0.15% 2,214,742
2008-06-17 2008-06-13 93.824 23,713 -964 0.15% 2,224,860
2008-06-16 2008-06-12 93.119 24,677 -1,417 0.16% 2,297,899
2008-06-12 2008-06-10 91.708 26,094 -879 0.16% 2,393,033
2008-06-11 2008-06-06 90.297 26,973 +851 0.17% 2,435,588
2008-06-10 2008-06-05 91.708 26,122 +567 0.16% 2,395,600
2008-06-06 2008-06-04 91.003 25,555 +708 0.16% 2,325,574
2008-06-05 2008-06-03 94.530 24,847 +709 0.16% 2,348,786
2008-06-04 2008-06-02 97.352 24,138 -142 0.15% 2,349,876
2008-06-03 2008-05-30 98.763 24,280 -793 0.15% 2,397,957
2008-05-30 2008-05-28 90.297 25,073 +170 0.16% 2,264,023
2008-05-29 2008-05-27 90.297 24,903 +737 0.16% 2,248,673
2008-05-28 2008-05-26 91.708 24,166 +368 0.15% 2,216,219
2008-05-27 2008-05-23 94.530 23,798 +539 0.15% 2,249,624
2008-05-26 2008-05-22 94.530 23,259 +142 0.15% 2,198,672
2008-05-23 2008-05-21 93.119 23,117 +850 0.15% 2,152,633
2008-05-22 2008-05-20 95.235 22,267 +142 0.14% 2,120,606
2008-05-21 2008-05-19 98.763 22,125 -340 0.14% 2,185,123
2008-05-20 2008-05-16 101.161 22,465 -822 0.14% 2,272,585
2008-05-19 2008-05-15 102.519 23,287 +946 0.15% 2,387,360
2008-05-16 2008-05-14 93.693 22,341 -59 0.14% 2,093,193
2008-05-15 2008-05-13 91.656 22,400 +884 0.14% 2,053,096
2008-05-14 2008-05-09 90.977 21,516 +1,237 0.13% 1,957,464
2008-05-13 2008-05-08 90.977 20,279 +2,092 0.12% 1,844,925
2008-05-09 2008-05-07 97.766 18,187 -1,031 0.11% 1,778,079
2008-05-07 2008-05-05 97.766 19,218 +279 0.12% 1,878,876
2008-05-06 2008-05-02 94.372 18,939 +133 0.12% 1,787,308
2008-05-05 2008-04-30 96.409 18,806 -884 0.12% 1,813,060
2008-04-29 2008-04-25 94.372 19,690 +1,090 0.12% 1,858,181
2008-04-28 2008-04-24 99.124 18,600 -235 0.11% 1,843,713
2008-04-24 2008-04-22 101.161 18,835 +441 0.12% 1,905,370
2008-04-23 2008-04-21 101.840 18,394 +295 0.11% 1,873,247
2008-04-21 2008-04-17 95.051 18,099 +295 0.11% 1,720,323
2008-04-18 2008-04-16 94.372 17,804 +441 0.11% 1,680,196
2008-04-16 2008-04-14 95.051 17,363 +442 0.11% 1,650,366
2008-04-11 2008-04-09 99.803 16,921 +295 0.10% 1,688,771
2008-04-10 2008-04-08 100.482 16,626 +295 0.10% 1,670,617
2008-04-08 2008-04-03 103.198 16,331 -148 0.10% 1,685,326
2008-04-07 2008-04-02 99.803 16,479 +589 0.10% 1,644,658
2008-04-02 2008-03-31 105.235 15,890 +295 0.10% 1,672,180
2008-03-31 2008-03-27 101.840 15,595 +118 0.10% 1,588,196
2008-03-28 2008-03-26 105.235 15,477 -295 0.09% 1,628,718
2008-03-25 2008-03-19 99.124 15,772 +89 0.10% 1,563,389
2008-03-20 2008-03-18 96.409 15,683 +294 0.10% 1,511,976
2008-03-18 2008-03-14 102.519 15,389 +589 0.09% 1,577,665
2008-03-14 2008-03-12 104.556 14,800 -147 0.09% 1,547,426
2008-03-12 2008-03-10 102.519 14,947 +88 0.09% 1,532,352
2008-03-07 2008-03-05 101.840 14,859 +295 0.09% 1,513,242
2008-03-03 2008-02-28 104.556 14,564 -442 0.09% 1,522,751
2008-02-29 2008-02-27 104.556 15,006 -368 0.09% 1,568,965
2008-02-28 2008-02-26 101.840 15,374 -59 0.09% 1,565,689
2008-01-18 2008-01-16 97.088 15,433 +236 0.09% 1,498,352
2008-01-17 2008-01-15 97.766 15,197 +29 0.09% 1,485,757
2008-01-14 2008-01-10 102.519 15,168 -147 0.09% 1,555,008
2007-12-28 2007-12-24 112.024 15,315 +177 0.09% 1,715,649
2007-12-20 2007-12-18 104.556 15,138 +29 0.09% 1,582,766
2007-12-19 2007-12-17 105.914 15,109 -15 0.09% 1,600,250
2007-12-17 2007-12-13 106.593 15,124 -589 0.09% 1,612,107
2007-12-14 2007-12-12 101.840 15,713 +471 0.10% 1,600,213
2007-12-13 2007-12-11 101.840 15,242 -736 0.09% 1,552,247
2007-12-12 2007-12-10 101.161 15,978 +442 0.10% 1,616,353
2007-12-07 2007-12-05 101.840 15,536 +589 0.10% 1,582,188
2007-12-05 2007-12-03 98.445 14,947 +1,031 0.09% 1,471,464
2007-12-04 2007-11-30 99.124 13,916 +442 0.09% 1,379,414
2007-11-30 2007-11-28 90.977 13,474 -354 0.08% 1,225,826
2007-11-28 2007-11-26 100.482 13,828 +177 0.08% 1,389,468
2007-11-27 2007-11-23 101.840 13,651 +206 0.08% 1,390,219
2007-11-26 2007-11-22 105.235 13,445 +89 0.08% 1,414,881
2007-11-23 2007-11-21 106.593 13,356 -118 0.08% 1,423,651
2007-11-16 2007-11-14 110.666 13,474 -1,473 0.08% 1,491,117
2007-11-14 2007-11-12 110.666 14,947 +1,267 0.09% 1,654,128
2007-11-13 2007-11-09 114.061 13,680 +176 0.08% 1,560,353
2007-11-12 2007-11-08 114.061 13,504 +649 0.08% 1,540,278
2007-11-09 2007-11-07 110.666 12,855 +1,472 0.08% 1,422,614
2007-11-07 2007-11-05 115.419 11,383 -88 0.07% 1,313,812
2007-11-06 2007-11-02 115.419 11,471 -736 0.07% 1,323,969
2007-11-05 2007-11-01 118.813 12,207 +471 0.07% 1,450,356
2007-11-02 2007-10-31 120.850 11,736 +59 0.07% 1,418,298
2007-10-29 2007-10-25 115.419 11,677 +1,031 0.07% 1,347,745
2007-10-25 2007-10-23 117.456 10,646 +913 0.07% 1,250,432
2007-10-24 2007-10-22 118.813 9,733 -29 0.06% 1,156,411
2007-10-23 2007-10-18 116.098 9,762 -207 0.06% 1,133,346
2007-10-22 2007-10-17 116.098 9,969 -147 0.06% 1,157,378
2007-10-18 2007-10-16 118.813 10,116 -177 0.06% 1,201,917
2007-10-17 2007-10-15 119.492 10,293 +796 0.06% 1,229,935
2007-10-16 2007-10-12 114.061 9,497 -796 0.06% 1,083,236
2007-10-12 2007-10-10 112.024 10,293 -589 0.06% 1,153,064
2007-10-11 2007-10-09 113.382 10,882 -17 0.07% 1,233,822
2007-10-09 2007-10-05 114.740 10,899 -89 0.07% 1,250,549
2007-10-05 2007-10-03 114.061 10,988 -147 0.07% 1,253,301
2007-10-04 2007-10-02 115.419 11,135 -1,090 0.07% 1,285,188
2007-10-02 2007-09-27 110.666 12,225 -943 0.08% 1,352,895
2007-09-27 2007-09-24 108.629 13,168 -442 0.08% 1,430,432
2007-09-25 2007-09-21 109.987 13,610 +59 0.08% 1,496,927
2007-09-24 2007-09-20 111.345 13,551 -206 0.08% 1,508,838
2007-09-21 2007-09-19 112.703 13,757 +59 0.08% 1,550,456
2007-09-20 2007-09-18 108.629 13,698 -147 0.08% 1,488,006
2007-09-18 2007-09-14 112.703 13,845 -148 0.09% 1,560,373
2007-09-17 2007-09-13 113.382 13,993 +148 0.09% 1,586,554
2007-09-14 2007-09-12 115.419 13,845 -2,504 0.09% 1,597,973
2007-09-13 2007-09-11 112.024 16,349 -383 0.10% 1,831,482
2007-09-12 2007-09-10 105.235 16,732 -2,151 0.10% 1,760,788
2007-09-11 2007-09-07 100.482 18,883 +1,444 0.12% 1,897,406
2007-09-10 2007-09-06 90.977 17,439 +854 0.11% 1,586,550
2007-09-06 2007-09-04 81.472 16,585 +854 0.10% 1,351,214
2007-08-31 2007-08-29 74.683 15,731 -441 0.10% 1,174,834
2007-08-30 2007-08-28 74.683 16,172 +500 0.10% 1,207,769
2007-08-29 2007-08-27 79.435 15,672 +442 0.10% 1,244,909
2007-08-28 2007-08-24 76.041 15,230 +737 0.09% 1,158,098
2007-08-22 2007-08-20 76.041 14,493 +883 0.09% 1,102,056
2007-08-21 2007-08-17 76.041 13,610 -7,187 0.08% 1,034,913
2007-08-20 2007-08-16 80.114 20,797 +147 0.13% 1,666,135
2007-08-09 2007-08-07 97.088 20,650 +1,473 0.13% 2,004,858
2007-08-07 2007-08-03 99.124 19,177 -236 0.12% 1,900,908
2007-08-06 2007-08-02 95.730 19,413 -884 0.12% 1,858,400
2007-08-03 2007-08-01 97.766 20,297 -677 0.12% 1,984,366
2007-08-02 2007-07-31 101.840 20,974 -619 0.13% 2,135,994
2007-08-01 2007-07-30 101.840 21,593 -412 0.13% 2,199,033
2007-07-26 2007-07-24 105.235 22,005 -295 0.14% 2,315,691
2007-07-25 2007-07-23 110.666 22,300 -117 0.14% 2,467,857
2007-07-24 2007-07-20 112.024 22,417 +294 0.14% 2,511,244
2007-07-23 2007-07-19 108.629 22,123 +265 0.14% 2,403,209
2007-07-20 2007-07-18 101.840 21,858 +295 0.13% 2,226,021
2007-07-19 2007-07-17 96.409 21,563 +7,217 0.13% 2,078,859
2007-07-18 2007-07-16 95.730 14,346 +1,296 0.09% 1,373,338
2007-07-17 2007-07-13 95.051 13,050 -1,267 0.08% 1,240,412
2007-07-16 2007-07-12 97.766 14,317 -1,090 0.09% 1,399,723
2007-07-12 2007-07-10 101.161 15,407 -1,384 0.09% 1,558,590
2007-07-11 2007-07-09 103.198 16,791 +884 0.10% 1,732,797
2007-07-09 2007-07-05 105.235 15,907 -354 0.10% 1,673,969
2007-07-05 2007-07-03 106.593 16,261 -235 0.10% 1,733,303
2007-07-04 2007-06-29 107.272 16,496 +441 0.10% 1,769,552
2007-06-28 2007-06-26 114.740 16,055 +1,473 0.10% 1,842,148
2007-06-27 2007-06-25 116.777 14,582 +207 0.09% 1,702,837
2007-06-26 2007-06-22 114.061 14,375 0.09% 1,639,625

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top