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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 13.190 7,021,478 +0 0.44% 92,613,295
2025-10-13 2025-10-09 13.220 7,021,478 +0 0.44% 92,823,939
2025-10-10 2025-10-08 13.190 7,021,478 -1,000 0.44% 92,613,295
2025-10-06 2025-10-02 13.380 7,022,478 -2,000 0.44% 93,960,756
2025-10-03 2025-09-30 13.250 7,024,478 +2,000 0.44% 93,074,334
2025-09-22 2025-09-18 13.180 7,022,478 +20,000 0.44% 92,556,260
2025-09-19 2025-09-17 13.190 7,002,478 -20,000 0.44% 92,362,685
2025-09-15 2025-09-11 13.862 7,022,478 -5,000 0.44% 97,347,420
2025-09-12 2025-09-10 13.883 7,027,478 +212,877 0.44% 97,561,589
2025-09-10 2025-09-08 13.862 6,814,601 +19,405 0.44% 94,465,775
2025-09-08 2025-09-04 13.728 6,795,196 +19,405 0.44% 93,286,325
2025-09-05 2025-09-03 13.862 6,775,791 -58,216 0.44% 93,927,780
2025-09-04 2025-09-02 13.883 6,834,007 -77,620 0.44% 94,875,655
2025-09-03 2025-09-01 14.141 6,911,627 -29,108 0.44% 97,734,113
2025-09-02 2025-08-29 14.171 6,940,735 +106,728 0.45% 98,360,320
2025-09-01 2025-08-28 14.223 6,834,007 +97,026 0.44% 97,200,003
2025-08-29 2025-08-27 14.171 6,736,981 +38,811 0.43% 95,472,829
2025-08-27 2025-08-25 14.285 6,698,170 +1,455 0.43% 95,682,204
2025-08-26 2025-08-22 14.079 6,696,715 +485 0.43% 94,281,024
2025-08-20 2025-08-18 13.759 6,696,230 +3,881 0.43% 92,134,737
2025-08-19 2025-08-15 13.924 6,692,349 -3,881 0.43% 93,184,934
2025-08-15 2025-08-13 13.687 6,696,230 -14,553 0.43% 91,651,634
2025-08-14 2025-08-12 13.584 6,710,783 -10,188 0.43% 91,159,173
2025-08-11 2025-08-07 13.100 6,720,971 +1,940 0.43% 88,041,888
2025-08-07 2025-08-05 12.935 6,719,031 +2,911 0.43% 86,908,478
2025-08-05 2025-08-01 12.656 6,716,120 +970 0.43% 85,001,891
2025-08-04 2025-07-31 12.718 6,715,150 -6,791 0.43% 85,404,873
2025-07-31 2025-07-29 13.172 6,721,941 -971 0.43% 88,539,553
2025-07-29 2025-07-25 13.130 6,722,912 -3,881 0.43% 88,275,183
2025-07-28 2025-07-24 13.151 6,726,793 -67,918 0.43% 88,464,802
2025-07-25 2025-07-23 13.213 6,794,711 -3,396 0.44% 89,778,178
2025-07-24 2025-07-22 12.966 6,798,107 -1,940 0.44% 88,141,494
2025-07-23 2025-07-21 12.677 6,800,047 +8,732 0.44% 86,204,274
2025-07-22 2025-07-18 12.430 6,791,315 -970 0.44% 84,413,704
2025-07-18 2025-07-16 12.533 6,792,285 -1,941 0.44% 85,125,808
2025-07-17 2025-07-15 12.780 6,794,226 +2,911 0.44% 86,830,729
2025-07-09 2025-07-07 12.842 6,791,315 -4,851 0.44% 87,213,495
2025-07-07 2025-07-03 12.759 6,796,166 +58,215 0.44% 86,715,433
2025-07-04 2025-07-02 12.491 6,737,951 -5,821 0.43% 84,167,076
2025-07-03 2025-06-30 12.388 6,743,772 +9,702 0.43% 83,544,741
2025-07-02 2025-06-27 12.347 6,734,070 +9,703 0.43% 83,146,930
2025-06-27 2025-06-25 11.791 6,724,367 -4,851 0.43% 79,284,667
2025-06-26 2025-06-24 11.729 6,729,218 +4,851 0.43% 78,925,735
2025-06-25 2025-06-23 11.296 6,724,367 -5,822 0.43% 75,958,037
2025-06-24 2025-06-20 11.502 6,730,189 +971 0.43% 77,411,098
2025-06-23 2025-06-19 11.646 6,729,218 +7,762 0.43% 78,370,896
2025-06-19 2025-06-17 11.873 6,721,456 -4,852 0.43% 79,804,542
2025-06-18 2025-06-16 11.956 6,726,308 -4,851 0.43% 80,416,749
2025-06-17 2025-06-13 11.791 6,731,159 +6,792 0.43% 79,364,749
2025-06-16 2025-06-12 11.667 6,724,367 +2,426 0.43% 78,453,009
2025-06-13 2025-06-11 12.079 6,721,941 -9,703 0.43% 81,195,896
2025-06-12 2025-06-10 11.791 6,731,644 +9,703 0.43% 79,370,467
2025-06-11 2025-06-09 11.337 6,721,941 -35,900 0.43% 76,207,753
2025-06-10 2025-06-06 11.110 6,757,841 +34,929 0.43% 75,082,462
2025-06-09 2025-06-05 10.842 6,722,912 -12,613 0.43% 72,892,851
2025-06-06 2025-06-04 13.023 6,735,525 +32,018 0.43% 87,713,826
2025-06-05 2025-06-03 13.112 6,703,507 +519,662 0.43% 87,895,819
2025-06-04 2025-06-02 13.090 6,183,845 +10,745 0.43% 80,943,925
2025-06-02 2025-05-29 13.425 6,173,100 +8,953 0.43% 82,871,621
2025-05-26 2025-05-22 13.090 6,164,147 +24,175 0.43% 80,686,086
2025-05-23 2025-05-21 13.358 6,139,972 +7,163 0.43% 82,015,441
2025-05-19 2025-05-15 13.291 6,132,809 -447 0.43% 81,508,791
2025-05-14 2025-05-12 13.514 6,133,256 -2,687 0.43% 82,884,728
2025-05-13 2025-05-09 13.134 6,135,943 +2,687 0.43% 80,591,027
2025-04-23 2025-04-17 12.419 6,133,256 +447 0.43% 76,171,750
2025-04-22 2025-04-16 12.040 6,132,809 +17,908 0.43% 73,837,376
2025-04-17 2025-04-15 12.620 6,114,901 -448 0.43% 77,173,096
2025-04-14 2025-04-10 12.464 6,115,349 -5,372 0.43% 76,222,553
2025-04-11 2025-04-09 11.660 6,120,721 +13,878 0.43% 71,367,607
2025-04-09 2025-04-07 11.593 6,106,843 +8,954 0.43% 70,796,561
2025-04-03 2025-04-01 13.938 6,097,889 +8,953 0.42% 84,994,760
2025-03-31 2025-03-27 14.430 6,088,936 -1,790 0.42% 87,862,180
2025-03-27 2025-03-25 13.871 6,090,726 +13,878 0.42% 84,486,771
2025-03-25 2025-03-21 14.050 6,076,848 +4,924 0.42% 85,380,180
2025-03-17 2025-03-13 14.564 6,071,924 +38,949 0.42% 88,430,478
2025-03-14 2025-03-12 15.234 6,032,975 +5,820 0.42% 91,906,018
2025-02-24 2025-02-20 18.026 6,027,155 -1,343 0.42% 108,646,050
2025-02-21 2025-02-19 17.736 6,028,498 +447 0.42% 106,919,685
2025-02-20 2025-02-18 17.646 6,028,051 +1,791 0.42% 106,373,159
2025-02-11 2025-02-07 18.607 6,026,260 -895 0.42% 112,129,766
2025-01-24 2025-01-22 18.875 6,027,155 -8,059 0.42% 113,761,973
2025-01-23 2025-01-21 18.272 6,035,214 -26,861 0.42% 110,274,228
2025-01-15 2025-01-13 17.267 6,062,075 +448 0.42% 104,671,596
2024-12-20 2024-12-18 20.193 6,061,627 -2,686 0.42% 122,401,203
2024-12-18 2024-12-16 20.036 6,064,313 -13,431 0.42% 121,507,224
2024-12-17 2024-12-13 20.059 6,077,744 -22,384 0.42% 121,912,093
2024-12-16 2024-12-12 19.880 6,100,128 -19,698 0.42% 121,271,012
2024-12-06 2024-12-04 19.791 6,119,826 -2,686 0.42% 121,115,812
2024-11-21 2024-11-19 18.316 6,122,512 -2,686 0.43% 112,142,839
2024-11-18 2024-11-14 17.780 6,125,198 +2,686 0.43% 108,908,367
2024-11-14 2024-11-12 18.786 6,122,512 -10,744 0.43% 115,014,789
2024-11-04 2024-10-31 18.272 6,133,256 +2,686 0.42% 112,065,632
2024-11-01 2024-10-30 18.808 6,130,570 -14,326 0.42% 115,303,103
2024-10-31 2024-10-29 18.763 6,144,896 +2,686 0.43% 115,298,026
2024-10-15 2024-10-10 16.462 6,142,210 -2,686 0.43% 101,116,073
2024-10-07 2024-10-03 15.949 6,144,896 -1,791 0.43% 98,003,322
2024-09-24 2024-09-20 15.748 6,146,687 -895 0.43% 96,796,190
2024-09-11 2024-09-09 14.564 6,147,582 -5,373 0.43% 89,532,348
2024-09-09 2024-09-04 15.848 6,152,955 +177,831 0.43% 97,514,193
2024-08-21 2024-08-19 14.744 5,975,124 -869 0.43% 88,098,765
2024-08-16 2024-08-14 14.928 5,975,993 -4,347 0.43% 89,211,254
2024-08-15 2024-08-13 14.744 5,980,340 +5,216 0.43% 88,175,671
2024-08-05 2024-08-01 13.571 5,975,124 +435 0.43% 81,089,347
2024-07-26 2024-07-24 14.100 5,974,689 -1,739 0.43% 84,244,324
2024-07-17 2024-07-15 14.629 5,976,428 -3,043 0.43% 87,430,644
2024-07-10 2024-07-08 16.124 5,979,471 +1,304 0.43% 96,415,232
2024-07-09 2024-07-05 16.078 5,978,167 +870 0.43% 96,119,187
2024-07-08 2024-07-04 16.584 5,977,297 +869 0.43% 99,129,969
2024-07-05 2024-07-03 17.067 5,976,428 +2,174 0.43% 102,002,418
2024-06-28 2024-06-26 17.988 5,974,254 -1,739 0.43% 107,462,095
2024-06-26 2024-06-24 18.057 5,975,993 +2,174 0.43% 107,905,754
2024-06-21 2024-06-19 16.791 5,973,819 -2,609 0.43% 100,308,974
2024-06-12 2024-06-07 16.814 5,976,428 -8,695 0.43% 100,490,253
2024-06-07 2024-06-05 16.147 5,985,123 +55,648 0.43% 96,644,037
2024-05-30 2024-05-28 18.412 5,929,475 +277,448 0.42% 109,173,622
2024-05-20 2024-05-16 18.750 5,652,027 +2,487 0.42% 105,974,697
2024-05-16 2024-05-13 18.412 5,649,540 -8,288 0.42% 104,019,452
2024-05-02 2024-04-29 17.012 5,657,828 +8,288 0.42% 96,253,337
2024-04-30 2024-04-26 17.302 5,649,540 -8,288 0.42% 97,748,293
2024-04-29 2024-04-25 14.937 5,657,828 -4,144 0.42% 84,511,795
2024-03-19 2024-03-15 13.972 5,661,972 -1,658 0.42% 79,108,512
2024-03-18 2024-03-14 13.755 5,663,630 -5,801 0.42% 77,901,652
2024-02-07 2024-02-05 9.025 5,669,431 -2,487 0.42% 51,166,771
2024-01-25 2024-01-23 9.797 5,671,918 -829 0.42% 55,569,043
2024-01-11 2024-01-09 9.858 5,672,747 -828 0.42% 55,919,388
2024-01-10 2024-01-08 9.652 5,673,575 -3,316 0.42% 54,763,819
2024-01-09 2024-01-05 9.858 5,676,891 +3,316 0.42% 55,960,238
2023-12-21 2023-12-19 10.473 5,673,575 +828 0.42% 59,418,744
2023-12-20 2023-12-18 10.618 5,672,747 +415 0.42% 60,231,410
2023-12-18 2023-12-14 10.581 5,672,332 -829 0.42% 60,021,684
2023-12-14 2023-12-12 10.473 5,673,161 +414 0.42% 59,414,408
2023-12-08 2023-12-06 10.738 5,672,747 -2,486 0.42% 60,915,858
2023-10-27 2023-10-25 10.835 5,675,233 +1,658 0.42% 61,490,351
2023-10-03 2023-09-28 10.738 5,673,575 -8,289 0.42% 60,924,749
2023-09-26 2023-09-22 11.330 5,681,864 -3,315 0.43% 64,372,943
2023-09-12 2023-09-07 12.274 5,685,179 +113,251 0.43% 69,779,019
2023-08-29 2023-08-25 11.744 5,571,928 +4,467 0.43% 65,439,418
2023-08-28 2023-08-24 12.335 5,567,461 +1,625 0.43% 68,676,865
2023-08-25 2023-08-23 12.360 5,565,836 +1,218 0.43% 68,793,859
2023-08-24 2023-08-22 12.434 5,564,618 +2,437 0.42% 69,189,834
2023-08-18 2023-08-16 12.926 5,562,181 +1,625 0.42% 71,898,523
2023-08-17 2023-08-15 13.099 5,560,556 +1,625 0.42% 72,835,885
2023-08-16 2023-08-14 13.049 5,558,931 -6,499 0.42% 72,540,861
2023-08-09 2023-08-07 13.345 5,565,430 -2,843 0.42% 74,270,024
2023-08-08 2023-08-04 13.271 5,568,273 -2,437 0.43% 73,896,665
2023-08-07 2023-08-03 12.951 5,570,710 -2,843 0.43% 72,145,932
2023-08-04 2023-08-02 13.049 5,573,553 -1,624 0.43% 72,731,669
2023-06-30 2023-06-28 12.729 5,575,177 +812 0.43% 70,968,358
2023-06-29 2023-06-27 12.705 5,574,365 +406 0.43% 70,820,772
2023-06-20 2023-06-16 12.828 5,573,959 +2,843 0.43% 71,501,811
2023-06-15 2023-06-13 12.680 5,571,116 -812 0.43% 70,642,325
2023-06-08 2023-06-06 12.434 5,571,928 -1,625 0.43% 69,280,725
2023-06-07 2023-06-05 12.409 5,573,553 +37,366 0.43% 69,163,701
2023-06-01 2023-05-30 13.923 5,536,187 +1,624 0.42% 77,080,980
2023-05-31 2023-05-29 13.712 5,534,563 +367,633 0.42% 75,890,818
2023-05-30 2023-05-25 14.160 5,166,930 +1,517 0.42% 73,166,018
2023-05-24 2023-05-22 14.319 5,165,413 -379 0.42% 73,961,794
2023-05-23 2023-05-19 14.240 5,165,792 -2,275 0.42% 73,558,562
2023-05-18 2023-05-16 14.688 5,168,067 +15,927 0.42% 75,907,709
2023-05-16 2023-05-12 14.899 5,152,140 -758 0.42% 76,760,653
2023-05-08 2023-05-04 15.400 5,152,898 -759 0.42% 79,353,657
2023-05-02 2023-04-27 15.611 5,153,657 -2,275 0.42% 80,452,542
2023-04-27 2023-04-25 15.162 5,155,932 -3,413 0.42% 78,176,744
2023-04-26 2023-04-24 15.004 5,159,345 -1,138 0.42% 77,412,197
2023-04-20 2023-04-18 14.925 5,160,483 -758 0.42% 77,021,033
2023-04-03 2023-03-30 14.371 5,161,241 +2,275 0.42% 74,174,255
2023-03-20 2023-03-16 14.398 5,158,966 +2,275 0.42% 74,277,600
2023-02-17 2023-02-15 16.455 5,156,691 +7,585 0.42% 84,851,252
2023-01-31 2023-01-27 17.008 5,149,106 -3,034 0.42% 87,577,814
2023-01-27 2023-01-20 16.402 5,152,140 -1,896 0.42% 84,504,648
2023-01-18 2023-01-16 16.085 5,154,036 +3,034 0.42% 82,904,831
2023-01-17 2023-01-13 15.927 5,151,002 -379 0.42% 82,041,050
2023-01-16 2023-01-12 15.743 5,151,381 -1,897 0.42% 81,096,210
2023-01-10 2023-01-06 15.031 5,153,278 +1,517 0.42% 77,457,055
2022-12-12 2022-12-08 14.661 5,151,761 -1,896 0.42% 75,532,360
2022-12-06 2022-12-02 13.422 5,153,657 -3,034 0.42% 69,172,878
2022-12-02 2022-11-30 12.855 5,156,691 -3,033 0.42% 66,290,040
2022-11-28 2022-11-24 12.288 5,159,724 +3,033 0.42% 63,403,750
2022-11-15 2022-11-11 12.552 5,156,691 -2,275 0.42% 64,726,275
2022-11-11 2022-11-09 11.286 5,158,966 +2,275 0.42% 58,224,932
2022-10-06 2022-10-03 12.710 5,156,691 +3,034 0.42% 65,542,153
2022-10-05 2022-09-30 13.238 5,153,657 +379 0.42% 68,221,581
2022-09-29 2022-09-27 13.791 5,153,278 +1,517 0.42% 71,070,245
2022-09-26 2022-09-22 13.897 5,151,761 +380 0.42% 71,592,722
2022-09-23 2022-09-21 14.424 5,151,381 +758 0.42% 74,304,232
2022-09-21 2022-09-19 14.477 5,150,623 -2,275 0.42% 74,564,938
2022-09-20 2022-09-16 14.793 5,152,898 +2,275 0.42% 76,228,428
2022-09-19 2022-09-15 14.820 5,150,623 +1,517 0.42% 76,330,592
2022-09-16 2022-09-14 15.083 5,149,106 +2,654 0.42% 77,665,907
2022-09-15 2022-09-13 14.609 5,146,452 +1,517 0.42% 75,183,103
2022-09-13 2022-09-08 15.223 5,144,935 +180,842 0.42% 78,320,881
2022-09-08 2022-09-06 15.305 4,964,093 -7,318 0.42% 75,974,948
2022-09-07 2022-09-05 15.360 4,971,411 +366 0.42% 76,358,689
2022-09-06 2022-09-02 15.305 4,971,045 +7,318 0.42% 76,081,348
2022-09-02 2022-08-31 16.015 4,963,727 +365 0.42% 79,496,495
2022-09-01 2022-08-30 16.152 4,963,362 -2,561 0.42% 80,168,897
2022-08-31 2022-08-29 16.207 4,965,923 +1,098 0.42% 80,481,702
2022-08-29 2022-08-25 16.371 4,964,825 +366 0.42% 81,278,044
2022-08-26 2022-08-24 16.507 4,964,459 +732 0.42% 81,950,450
2022-08-25 2022-08-23 16.425 4,963,727 -7,684 0.42% 81,531,388
2022-08-24 2022-08-22 16.781 4,971,411 -50,494 0.42% 83,423,905
2022-08-23 2022-08-19 16.835 5,021,905 +366 0.43% 84,545,731
2022-08-22 2022-08-18 16.343 5,021,539 +1,464 0.43% 82,069,257
2022-08-19 2022-08-17 16.207 5,020,075 +2,927 0.43% 81,359,332
2022-08-16 2022-08-12 15.360 5,017,148 -3,659 0.43% 77,061,189
2022-08-04 2022-08-02 13.610 5,020,807 +1,463 0.43% 68,335,338
2022-08-01 2022-07-28 14.212 5,019,344 +3,659 0.43% 71,333,376
2022-07-25 2022-07-21 14.895 5,015,685 -2,195 0.43% 74,708,365
2022-07-22 2022-07-20 15.114 5,017,880 -3,659 0.43% 75,838,176
2022-07-20 2022-07-18 14.813 5,021,539 -2,195 0.43% 74,383,841
2022-07-06 2022-07-04 14.157 5,023,734 +2,195 0.43% 71,121,167
2022-07-04 2022-06-29 14.184 5,021,539 +5,123 0.43% 71,227,332
2022-06-30 2022-06-28 14.594 5,016,416 +2,927 0.43% 73,211,158
2022-06-29 2022-06-27 14.950 5,013,489 +2,927 0.42% 74,949,695
2022-06-20 2022-06-16 14.977 5,010,562 +14,636 0.42% 75,042,877
2022-06-15 2022-06-13 15.032 4,995,926 +5,854 0.42% 75,096,754
2022-06-10 2022-06-08 15.988 4,990,072 +32,199 0.42% 79,782,043
2022-06-09 2022-06-07 15.933 4,957,873 -2,781 0.42% 78,996,242
2022-06-07 2022-06-02 15.305 4,960,654 +8,050 0.42% 75,922,315
2022-06-06 2022-06-01 15.469 4,952,604 +28,540 0.42% 76,611,244
2022-06-01 2022-05-30 15.661 4,924,064 +86,235 0.42% 77,116,588
2022-05-27 2022-05-25 14.966 4,837,829 +2,157 0.42% 72,401,658
2022-05-20 2022-05-18 16.440 4,835,672 -1,797 0.42% 79,498,702
2022-05-17 2022-05-13 16.078 4,837,469 -1,797 0.42% 77,778,893
2022-05-16 2022-05-12 14.604 4,839,266 +2,875 0.42% 70,673,162
2022-05-13 2022-05-11 14.632 4,836,391 +719 0.42% 70,765,711
2022-04-21 2022-04-19 15.300 4,835,672 +719 0.42% 73,983,564
2022-04-20 2022-04-14 15.355 4,834,953 +2,157 0.42% 74,241,555
2022-04-19 2022-04-13 15.244 4,832,796 +1,438 0.42% 73,670,691
2022-04-12 2022-04-08 15.550 4,831,358 +2,876 0.42% 75,127,122
2022-04-11 2022-04-07 16.051 4,828,482 +2,157 0.42% 77,500,080
2022-04-08 2022-04-06 16.690 4,826,325 +719 0.42% 80,553,337
2022-04-07 2022-04-04 16.913 4,825,606 +1,797 0.42% 81,615,221
2022-03-30 2022-03-28 17.108 4,823,809 +1,438 0.42% 82,524,128
2022-03-25 2022-03-23 17.775 4,822,371 +719 0.42% 85,719,021
2022-03-18 2022-03-16 15.216 4,821,652 -7,189 0.42% 73,366,688
2022-03-14 2022-03-10 16.273 4,828,841 -9,347 0.42% 78,580,447
2022-03-11 2022-03-09 15.522 4,838,188 +10,066 0.42% 75,098,742
2022-03-03 2022-03-01 18.554 4,828,122 -2,157 0.42% 89,581,802
2022-02-25 2022-02-23 18.610 4,830,279 -14,380 0.42% 89,890,554
2022-02-24 2022-02-22 18.471 4,844,659 +360 0.42% 89,484,335
2022-02-23 2022-02-21 18.749 4,844,299 +14,379 0.42% 90,825,241
2022-02-14 2022-02-10 18.860 4,829,920 -28,759 0.42% 91,093,073
2022-02-11 2022-02-09 18.693 4,858,679 +7,190 0.42% 90,824,539
2022-02-10 2022-02-08 18.721 4,851,489 +21,569 0.42% 90,825,090
2022-02-07 2022-01-31 18.276 4,829,920 -719 0.42% 88,271,606
2022-01-28 2022-01-26 17.720 4,830,639 +719 0.42% 85,597,236
2022-01-27 2022-01-25 18.220 4,829,920 -719 0.42% 88,002,895
2021-12-14 2021-12-10 18.749 4,830,639 +7,190 0.42% 90,569,132
2021-12-10 2021-12-08 19.722 4,823,449 -360 0.42% 95,130,472
2021-11-29 2021-11-25 20.390 4,823,809 +6,112 0.42% 98,358,025
2021-11-22 2021-11-18 21.475 4,817,697 -360 0.42% 103,460,008
2021-11-19 2021-11-17 21.809 4,818,057 -359 0.42% 105,076,045
2021-11-18 2021-11-16 21.753 4,818,416 +1,438 0.42% 104,815,804
2021-11-17 2021-11-15 22.532 4,816,978 +1,438 0.42% 108,536,398
2021-11-15 2021-11-11 23.061 4,815,540 -11,863 0.42% 111,049,153
2021-11-12 2021-11-10 23.533 4,827,403 +2,157 0.42% 113,605,575
2021-11-10 2021-11-08 23.311 4,825,246 -4,314 0.42% 112,481,008
2021-10-19 2021-10-15 23.311 4,829,560 -7,190 0.42% 112,581,572
2021-10-18 2021-10-12 22.671 4,836,750 -9,706 0.42% 109,654,630
2021-10-15 2021-10-11 22.616 4,846,456 +9,706 0.42% 109,605,045
2021-09-16 2021-09-14 22.532 4,836,750 -1,438 0.42% 108,981,902
2021-08-31 2021-08-27 21.920 4,838,188 +1,438 0.42% 106,053,421
2021-08-25 2021-08-23 20.863 4,836,750 +9,347 0.42% 100,909,168
2021-08-24 2021-08-20 20.585 4,827,403 +7,189 0.42% 99,371,306
2021-08-20 2021-08-18 21.781 4,820,214 -46,733 0.42% 104,989,001
2021-08-17 2021-08-13 22.449 4,866,947 -6,111 0.42% 109,256,146
2021-08-11 2021-08-09 22.059 4,873,058 +719 0.42% 107,495,551
2021-08-09 2021-08-05 22.170 4,872,339 +1,797 0.42% 108,021,833
2021-08-06 2021-08-04 22.588 4,870,542 +18,693 0.42% 110,014,276
2021-08-03 2021-07-30 22.810 4,851,849 +32,354 0.42% 110,671,769
2021-08-02 2021-07-29 23.005 4,819,495 -21,569 0.42% 110,872,226
2021-07-29 2021-07-27 21.670 4,841,064 +21,569 0.42% 104,904,473
2021-07-05 2021-06-30 26.677 4,819,495 -2,876 0.42% 128,568,881
2021-07-02 2021-06-29 26.426 4,822,371 -7,189 0.42% 127,438,294
2021-06-30 2021-06-28 25.620 4,829,560 +7,189 0.42% 123,732,253
2021-06-24 2021-06-22 25.509 4,822,371 +1,798 0.42% 123,011,490
2021-06-22 2021-06-18 26.983 4,820,573 -719 0.42% 130,072,690
2021-06-16 2021-06-11 25.981 4,821,292 +17,974 0.42% 125,263,931
2021-06-15 2021-06-10 26.872 4,803,318 +7,190 0.41% 129,072,639
2021-06-08 2021-06-04 28.582 4,796,128 -7,218 0.41% 137,084,489
2021-06-07 2021-06-03 28.443 4,803,346 +22,288 0.41% 136,622,715
2021-05-18 2021-05-14 26.454 4,781,058 -7,190 0.41% 126,479,533
2021-05-04 2021-04-30 27.122 4,788,248 +4,314 0.41% 129,866,452
2021-04-15 2021-04-13 28.304 4,783,934 +7,190 0.41% 135,405,193
2021-03-31 2021-03-29 26.510 4,776,744 -719 0.41% 126,631,162
2021-03-29 2021-03-25 29.139 4,777,463 -28,759 0.41% 139,208,927
2021-03-15 2021-03-11 27.762 4,806,222 -4,458 0.41% 133,428,957
2021-03-12 2021-03-10 26.148 4,810,680 +5,033 0.42% 125,791,138
2021-03-11 2021-03-09 26.065 4,805,647 -31,721 0.41% 125,258,493
2021-03-05 2021-03-03 24.006 4,837,368 -5,033 0.42% 116,127,652
2021-03-03 2021-03-01 23.867 4,842,401 +1,797 0.42% 115,574,963
2021-02-26 2021-02-24 23.200 4,840,604 +10,785 0.42% 112,300,407
2021-02-24 2021-02-22 23.812 4,829,819 -4,314 0.42% 115,005,959
2021-02-19 2021-02-17 25.286 4,834,133 +1,438 0.42% 122,235,739
2021-02-18 2021-02-16 26.120 4,832,695 +6,471 0.42% 126,232,360
2021-02-09 2021-02-05 23.923 4,826,224 +7,189 0.42% 115,457,367
2021-02-03 2021-02-01 23.756 4,819,035 +14,380 0.42% 114,481,069
2021-01-22 2021-01-20 25.258 4,804,655 -2,516 0.41% 121,356,706
2021-01-21 2021-01-19 25.175 4,807,171 -7,190 0.41% 121,019,087
2021-01-20 2021-01-18 24.841 4,814,361 +2,516 0.42% 119,593,020
2021-01-11 2021-01-07 22.727 4,811,845 +16,537 0.42% 109,357,710
2020-12-30 2020-12-28 23.005 4,795,308 -7,190 0.41% 110,315,805
2020-12-29 2020-12-24 22.782 4,802,498 +10,066 0.41% 109,412,469
2020-12-10 2020-12-08 22.810 4,792,432 -11,864 0.41% 109,316,454
2020-12-02 2020-11-30 22.170 4,804,296 +18,694 0.41% 106,513,291
2020-11-25 2020-11-23 22.588 4,785,602 +7,190 0.41% 108,095,678
2020-11-24 2020-11-20 22.254 4,778,412 +5,032 0.41% 106,338,200
2020-11-23 2020-11-19 22.921 4,773,380 -14,379 0.41% 109,413,005
2020-11-18 2020-11-16 22.282 4,787,759 -2,876 0.41% 106,679,389
2020-11-16 2020-11-12 20.863 4,790,635 -10,785 0.41% 99,947,071
2020-11-09 2020-11-05 19.333 4,801,420 +12,223 0.41% 92,826,126
2020-11-05 2020-11-03 18.916 4,789,197 -2,876 0.41% 90,591,476
2020-11-03 2020-10-30 17.553 4,792,073 +6,471 0.41% 84,114,043
2020-11-02 2020-10-29 17.831 4,785,602 +5,752 0.41% 85,331,687
2020-10-30 2020-10-28 18.693 4,779,850 -12,223 0.41% 89,350,969
2020-10-29 2020-10-27 18.610 4,792,073 -5,752 0.41% 89,179,548
2020-10-27 2020-10-22 18.999 4,797,825 +19,413 0.41% 91,155,070
2020-10-23 2020-10-21 20.223 4,778,412 -10,785 0.41% 96,634,839
2020-10-22 2020-10-20 18.638 4,789,197 -1,438 0.41% 89,259,249
2020-10-21 2020-10-19 18.137 4,790,635 -28,759 0.41% 86,887,320
2020-10-20 2020-10-16 18.081 4,819,394 +30,197 0.42% 87,140,794
2020-10-19 2020-10-15 18.610 4,789,197 -25,164 0.41% 89,126,026
2020-10-16 2020-10-14 18.220 4,814,361 -25,164 0.42% 87,719,405
2020-10-12 2020-10-08 18.471 4,839,525 +56,080 0.42% 89,389,507
2020-10-08 2020-10-06 17.998 4,783,445 -1,438 0.41% 86,091,602
2020-10-07 2020-10-05 17.747 4,784,883 +7,190 0.41% 84,919,558
2020-09-28 2020-09-24 16.857 4,777,693 -16,177 0.41% 80,539,066
2020-09-25 2020-09-23 16.746 4,793,870 +16,177 0.41% 80,278,355
2020-09-24 2020-09-22 16.690 4,777,693 +1,438 0.41% 79,741,649
2020-09-14 2020-09-10 17.163 4,776,255 -14,380 0.41% 81,976,315
2020-09-11 2020-09-09 17.330 4,790,635 +14,380 0.41% 83,022,700
2020-09-04 2020-09-02 17.970 4,776,255 -2,517 0.41% 85,829,335
2020-09-03 2020-09-01 19.138 4,778,772 -1,438 0.41% 91,457,741
2020-09-02 2020-08-31 18.665 4,780,210 -1,438 0.41% 89,224,725
2020-08-31 2020-08-27 17.581 4,781,648 -719 0.41% 84,064,068
2020-08-27 2020-08-25 17.998 4,782,367 -1,438 0.41% 86,072,200
2020-08-26 2020-08-24 17.386 4,783,805 +719 0.41% 83,170,480
2020-08-24 2020-08-20 16.774 4,783,086 -71,897 0.41% 80,230,819
2020-08-21 2020-08-19 16.802 4,854,983 -28,759 0.42% 81,571,862
2020-08-20 2020-08-18 16.162 4,883,742 +100,656 0.42% 78,930,448
2020-08-18 2020-08-14 17.386 4,783,086 -43,857 0.41% 83,157,980
2020-08-17 2020-08-13 19.194 4,826,943 +32,354 0.42% 92,648,200
2020-08-12 2020-08-10 18.860 4,794,589 -1,438 0.41% 90,426,725
2020-08-10 2020-08-06 17.803 4,796,027 -12,942 0.41% 85,384,161
2020-08-07 2020-08-05 18.693 4,808,969 +27,321 0.41% 89,895,297
2020-08-05 2020-08-03 17.525 4,781,648 -7,190 0.41% 83,798,043
2020-08-04 2020-07-31 17.108 4,788,838 -1,437 0.41% 81,925,855
2020-07-29 2020-07-27 17.052 4,790,275 -49,610 0.41% 81,683,934
2020-07-27 2020-07-23 17.525 4,839,885 +1,438 0.42% 84,818,642
2020-07-24 2020-07-22 17.386 4,838,447 -15,817 0.42% 84,120,477
2020-07-23 2020-07-21 17.247 4,854,264 -7,190 0.42% 83,720,306
2020-07-21 2020-07-17 16.829 4,861,454 -28,759 0.42% 81,815,818
2020-07-20 2020-07-16 16.718 4,890,213 +35,949 0.42% 81,755,687
2020-07-17 2020-07-15 16.996 4,854,264 -15,099 0.42% 82,505,011
2020-07-16 2020-07-14 17.052 4,869,363 +28,759 0.42% 83,032,545
2020-07-15 2020-07-13 17.692 4,840,604 -8,627 0.42% 85,639,159
2020-07-14 2020-07-10 17.080 4,849,231 -7,190 0.42% 82,824,146
2020-07-13 2020-07-09 17.608 4,856,421 +36,668 0.42% 85,513,713
2020-07-09 2020-07-07 17.135 4,819,753 +7,189 0.42% 82,588,812
2020-07-08 2020-07-06 17.358 4,812,564 -242,295 0.42% 83,536,607
2020-07-07 2020-07-03 16.551 5,054,859 +28,759 0.44% 83,664,599
2020-07-06 2020-07-02 16.774 5,026,100 -7,189 0.43% 84,307,102
2020-07-03 2020-06-30 16.384 5,033,289 +13,301 0.43% 82,467,511
2020-06-30 2020-06-26 17.135 5,019,988 -15,099 0.43% 86,019,936
2020-06-29 2020-06-24 17.080 5,035,087 -25,883 0.43% 85,998,539
2020-06-26 2020-06-23 16.635 5,060,970 -63,270 0.44% 84,188,093
2020-06-24 2020-06-22 16.134 5,124,240 +94,186 0.44% 82,674,805
2020-06-23 2020-06-19 16.690 5,030,054 +86,277 0.43% 83,953,657
2020-06-22 2020-06-18 17.024 4,943,777 -1,438 0.43% 84,163,932
2020-06-19 2020-06-17 16.913 4,945,215 +7,549 0.43% 83,638,162
2020-06-18 2020-06-16 17.108 4,937,666 +5,033 0.43% 84,471,956
2020-06-17 2020-06-15 16.829 4,932,633 -359 0.43% 83,013,725
2020-06-16 2020-06-12 16.690 4,932,992 +54,282 0.43% 82,333,653
2020-06-15 2020-06-11 16.885 4,878,710 +10,785 0.42% 82,377,654
2020-06-12 2020-06-10 17.441 4,867,925 +18,694 0.42% 84,903,803
2020-06-11 2020-06-09 17.692 4,849,231 +44,001 0.42% 85,791,787
2020-06-10 2020-06-08 17.859 4,805,230 -38,106 0.41% 85,815,341
2020-06-09 2020-06-05 16.802 4,843,336 +31,995 0.42% 81,376,173
2020-06-08 2020-06-04 16.190 4,811,341 -1,438 0.42% 77,894,151
2020-06-05 2020-06-03 18.140 4,812,779 +10,784 0.42% 87,303,947
2020-06-04 2020-06-02 18.229 4,801,995 +269,216 0.41% 87,533,244
2020-06-03 2020-06-01 16.813 4,532,779 -13,561 0.41% 76,208,295
2020-06-02 2020-05-29 16.370 4,546,340 +18,986 0.42% 74,424,811
2020-05-29 2020-05-27 17.580 4,527,354 +20,341 0.41% 79,589,094
2020-05-28 2020-05-26 17.904 4,507,013 -41,361 0.41% 80,693,833
2020-05-27 2020-05-25 17.639 4,548,374 +4,068 0.42% 80,226,934
2020-05-26 2020-05-22 17.491 4,544,306 -1,356 0.42% 79,484,987
2020-05-25 2020-05-21 18.464 4,545,662 +8,137 0.42% 83,933,304
2020-05-22 2020-05-20 18.877 4,537,525 +2,712 0.42% 85,656,801
2020-05-21 2020-05-19 19.320 4,534,813 -19,325 0.41% 87,611,987
2020-05-20 2020-05-18 18.464 4,554,138 +16,952 0.42% 84,089,809
2020-05-19 2020-05-15 18.494 4,537,186 +9,832 0.42% 83,910,628
2020-05-18 2020-05-14 19.320 4,527,354 +11,527 0.41% 87,467,880
2020-05-15 2020-05-13 19.644 4,515,827 -30,513 0.41% 88,710,366
2020-05-14 2020-05-12 19.556 4,546,340 +1,356 0.42% 88,907,477
2020-05-12 2020-05-08 19.231 4,544,984 -1,356 0.42% 87,406,313
2020-05-11 2020-05-07 18.700 4,546,340 +14,917 0.42% 85,018,613
2020-05-07 2020-05-05 19.084 4,531,423 +678 0.41% 86,477,222
2020-05-05 2020-04-29 18.376 4,530,745 +5,476 0.41% 83,256,953
2020-05-04 2020-04-28 17.609 4,525,269 +27,122 0.41% 79,685,917
2020-04-29 2020-04-27 18.111 4,498,147 -1,017 0.41% 81,463,837
2020-04-28 2020-04-24 17.314 4,499,164 +3,051 0.41% 77,899,159
2020-04-27 2020-04-23 17.639 4,496,113 +1,695 0.41% 79,305,124
2020-04-24 2020-04-22 18.199 4,494,418 -8,136 0.41% 81,794,004
2020-04-23 2020-04-21 18.405 4,502,554 -33,903 0.41% 82,871,722
2020-04-22 2020-04-20 19.113 4,536,457 +34,242 0.41% 86,707,098
2020-04-21 2020-04-17 19.172 4,502,215 +1,017 0.41% 86,318,211
2020-04-20 2020-04-16 18.376 4,501,198 +3,390 0.41% 82,713,997
2020-04-17 2020-04-15 19.497 4,497,808 -339 0.41% 87,693,059
2020-04-16 2020-04-14 19.261 4,498,147 -2,712 0.41% 86,638,250
2020-04-15 2020-04-09 19.526 4,500,859 -1,356 0.41% 87,885,301
2020-04-14 2020-04-08 17.403 4,502,215 -28,479 0.41% 78,350,377
2020-04-09 2020-04-07 17.432 4,530,694 -331,570 0.41% 78,979,623
2020-04-08 2020-04-06 16.016 4,862,264 +232,574 0.44% 77,875,565
2020-04-07 2020-04-03 16.518 4,629,690 -52,889 0.42% 76,472,059
2020-04-06 2020-04-02 16.164 4,682,579 -4,407 0.43% 75,688,259
2020-04-03 2020-04-01 16.606 4,686,986 +5,085 0.43% 77,833,202
2020-04-02 2020-03-31 17.521 4,681,901 +16,613 0.43% 82,029,774
2020-04-01 2020-03-30 17.314 4,665,288 +13,561 0.43% 80,775,454
2020-03-31 2020-03-27 17.993 4,651,727 +168,158 0.43% 83,696,423
2020-03-30 2020-03-26 17.196 4,483,569 -1,356 0.41% 77,100,156
2020-03-27 2020-03-25 16.577 4,484,925 +6,781 0.41% 74,345,442
2020-03-26 2020-03-24 15.161 4,478,144 +18,646 0.41% 67,892,847
2020-03-25 2020-03-23 14.748 4,459,498 +3,391 0.41% 65,768,634
2020-03-23 2020-03-19 17.373 4,456,107 +1,017 0.41% 77,416,539
2020-03-19 2020-03-17 19.408 4,455,090 +678 0.41% 86,465,971
2020-03-17 2020-03-13 22.535 4,454,412 +8,475 0.41% 100,379,860
2020-03-11 2020-03-09 25.720 4,445,937 +1,357 0.41% 114,351,703
2020-03-09 2020-03-05 27.638 4,444,580 +13,561 0.41% 122,838,121
2020-03-03 2020-02-28 27.697 4,431,019 +3,390 0.41% 122,724,720
2020-03-02 2020-02-27 28.877 4,427,629 +1,017 0.41% 127,854,719
2020-02-28 2020-02-26 28.965 4,426,612 +3,390 0.40% 128,217,053
2020-02-27 2020-02-25 29.466 4,423,222 +3,052 0.40% 130,336,805
2020-02-26 2020-02-24 30.012 4,420,170 +7,119 0.40% 132,658,852
2020-02-25 2020-02-21 30.897 4,413,051 -3,390 0.40% 136,350,214
2020-02-24 2020-02-20 31.339 4,416,441 +4,746 0.40% 138,408,964
2020-02-20 2020-02-18 31.856 4,411,695 -18,646 0.40% 140,537,454
2020-02-19 2020-02-17 31.413 4,430,341 -1,017 0.41% 139,171,276
2020-02-14 2020-02-12 31.045 4,431,358 +6,102 0.41% 137,569,382
2020-02-13 2020-02-11 30.971 4,425,256 -3,390 0.40% 137,053,630
2020-02-12 2020-02-10 31.045 4,428,646 +3,390 0.41% 137,485,190
2020-02-11 2020-02-07 31.487 4,425,256 -3,390 0.40% 139,337,858
2020-02-10 2020-02-06 31.413 4,428,646 +13,561 0.41% 139,118,030
2020-02-07 2020-02-05 31.413 4,415,085 -2,712 0.40% 138,692,036
2020-02-06 2020-02-04 31.339 4,417,797 +33,225 0.40% 138,451,460
2020-01-31 2020-01-29 33.035 4,384,572 -3,391 0.40% 144,846,523
2020-01-30 2020-01-24 34.363 4,387,963 +1,357 0.40% 150,782,774
2020-01-21 2020-01-17 35.838 4,386,606 -4,069 0.40% 157,205,506
2020-01-14 2020-01-10 35.469 4,390,675 -2,712 0.40% 155,732,488
2020-01-13 2020-01-09 34.805 4,393,387 -1,356 0.40% 152,912,966
2020-01-03 2019-12-31 33.920 4,394,743 -1,356 0.40% 149,071,345
2019-12-30 2019-12-24 34.363 4,396,099 -1,356 0.40% 151,062,350
2019-12-23 2019-12-19 34.068 4,397,455 +6,780 0.40% 149,811,873
2019-12-20 2019-12-18 33.625 4,390,675 -2,712 0.40% 147,638,284
2019-12-19 2019-12-17 33.035 4,393,387 +1,356 0.40% 145,137,731
2019-12-18 2019-12-16 32.519 4,392,031 +1,356 0.40% 142,825,858
2019-12-05 2019-12-03 33.257 4,390,675 +1,356 0.40% 146,019,443
2019-12-04 2019-12-02 33.920 4,389,319 +1,356 0.40% 148,887,361
2019-11-26 2019-11-22 34.510 4,387,963 -1,356 0.40% 151,429,910
2019-11-20 2019-11-18 33.773 4,389,319 +1,356 0.40% 148,240,024
2019-11-18 2019-11-14 32.224 4,387,963 +1,357 0.40% 141,399,296
2019-11-14 2019-11-12 33.994 4,386,606 -1,357 0.40% 149,118,803
2019-11-13 2019-11-11 33.035 4,387,963 +1,357 0.40% 144,958,546
2019-11-11 2019-11-07 33.404 4,386,606 -1,357 0.40% 146,531,058
2019-11-07 2019-11-05 33.109 4,387,963 -5,424 0.40% 145,282,115
2019-11-06 2019-11-04 32.446 4,393,387 +4,068 0.40% 142,545,986
2019-11-04 2019-10-31 32.593 4,389,319 -12,205 0.40% 143,061,333
2019-11-01 2019-10-30 32.814 4,401,524 +12,205 0.40% 144,432,836
2019-10-29 2019-10-25 31.634 4,389,319 -3,132 0.40% 138,853,647
2019-10-28 2019-10-24 31.634 4,392,451 +2,712 0.40% 138,952,726
2019-10-25 2019-10-23 31.708 4,389,739 +1,356 0.40% 139,190,633
2019-10-22 2019-10-18 31.561 4,388,383 +678 0.40% 138,500,438
2019-10-18 2019-10-16 31.561 4,387,705 -2,712 0.40% 138,479,040
2019-10-16 2019-10-14 31.118 4,390,417 +3,729 0.40% 136,622,138
2019-09-30 2019-09-26 32.224 4,386,688 -1,356 0.40% 141,358,210
2019-09-27 2019-09-25 32.298 4,388,044 +1,356 0.40% 141,725,481
2019-09-16 2019-09-12 31.708 4,386,688 -2,712 0.40% 139,093,891
2019-09-12 2019-09-10 33.576 4,389,400 +80,355 0.40% 147,380,383
2019-09-10 2019-09-06 32.900 4,309,045 -998 0.40% 141,769,282
2019-09-05 2019-09-03 31.323 4,310,043 -5,658 0.40% 135,003,385
2019-09-04 2019-09-02 30.346 4,315,701 -4,993 0.40% 130,966,347
2019-08-30 2019-08-28 30.572 4,320,694 +2,663 0.40% 132,091,514
2019-08-28 2019-08-26 31.774 4,318,031 +12,314 0.40% 137,199,688
2019-08-19 2019-08-15 31.623 4,305,717 +1,997 0.40% 136,161,578
2019-08-12 2019-08-08 33.652 4,303,720 -1,997 0.40% 144,826,829
2019-08-07 2019-08-05 31.774 4,305,717 +2,663 0.40% 136,808,427
2019-07-30 2019-07-26 33.576 4,303,054 +1,331 0.40% 144,481,193
2019-07-24 2019-07-22 33.802 4,301,723 -1,331 0.40% 145,405,875
2019-07-23 2019-07-19 33.426 4,303,054 -666 0.40% 143,834,745
2019-07-15 2019-07-11 33.276 4,303,720 +3,329 0.40% 143,210,458
2019-07-10 2019-07-08 33.727 4,300,391 +1,331 0.40% 145,037,827
2019-07-08 2019-07-04 33.727 4,299,060 -2,330 0.40% 144,992,937
2019-07-05 2019-07-03 33.051 4,301,390 +1,331 0.40% 142,163,628
2019-07-04 2019-07-02 33.051 4,300,059 -1,331 0.40% 142,119,637
2019-07-03 2019-06-28 32.149 4,301,390 +1,331 0.40% 138,286,438
2019-07-02 2019-06-27 32.900 4,300,059 -2,662 0.40% 141,473,639
2019-06-26 2019-06-24 32.299 4,302,721 -6,657 0.40% 138,975,627
2019-06-25 2019-06-21 31.999 4,309,378 -7,322 0.40% 137,895,848
2019-06-24 2019-06-20 31.849 4,316,700 +666 0.40% 137,481,646
2019-06-21 2019-06-19 31.548 4,316,034 +6,656 0.40% 136,163,638
2019-06-20 2019-06-18 31.623 4,309,378 +6,657 0.40% 136,277,352
2019-06-14 2019-06-12 31.473 4,302,721 -6,657 0.40% 135,420,436
2019-06-13 2019-06-11 31.398 4,309,378 +9,985 0.40% 135,306,254
2019-06-05 2019-06-03 34.886 4,299,393 +216,942 0.40% 149,988,818
2019-05-24 2019-05-22 35.440 4,082,451 -316 0.40% 144,681,213
2019-05-21 2019-05-17 33.699 4,082,767 +3,160 0.40% 137,586,981
2019-05-17 2019-05-15 34.174 4,079,607 +5,373 0.40% 139,416,836
2019-05-16 2019-05-14 39.553 4,074,234 -632 0.40% 161,149,559
2019-05-15 2019-05-10 39.237 4,074,866 -633 0.40% 159,885,160
2019-05-14 2019-05-09 38.446 4,075,499 +1,265 0.40% 156,686,005
2019-05-09 2019-05-07 40.344 4,074,234 -1,265 0.40% 164,372,550
2019-05-08 2019-05-06 39.791 4,075,499 +1,265 0.40% 162,166,791
2019-05-07 2019-05-03 41.373 4,074,234 -632 0.40% 168,562,438
2019-05-03 2019-04-30 40.107 4,074,866 -1,265 0.40% 163,431,000
2019-04-24 2019-04-18 40.107 4,076,131 +1,265 0.40% 163,481,736
2019-04-23 2019-04-17 40.819 4,074,866 +632 0.40% 166,332,142
2019-04-16 2019-04-12 41.215 4,074,234 +5,688 0.40% 167,917,840
2019-04-15 2019-04-11 41.531 4,068,546 -1,264 0.40% 168,970,808
2019-04-11 2019-04-09 41.373 4,069,810 +1,264 0.40% 168,379,405
2019-04-10 2019-04-08 41.610 4,068,546 +1,264 0.40% 169,292,657
2019-04-08 2019-04-03 43.430 4,067,282 -1,235 0.40% 176,640,293
2019-04-02 2019-03-29 42.718 4,068,517 +1,264 0.40% 173,797,307
2019-03-28 2019-03-26 43.904 4,067,253 -2,529 0.40% 178,569,515
2019-03-25 2019-03-21 42.085 4,069,782 -316 0.40% 171,275,769
2019-02-20 2019-02-18 42.401 4,070,098 +1,265 0.40% 172,576,956
2019-02-19 2019-02-15 40.819 4,068,833 -3,161 0.40% 166,085,881
2019-01-25 2019-01-23 41.056 4,071,994 -3,792 0.40% 167,181,276
2019-01-24 2019-01-22 39.712 4,075,786 -3,476 0.40% 161,855,789
2019-01-23 2019-01-21 39.949 4,079,262 +3,476 0.40% 162,961,917
2019-01-14 2019-01-10 40.186 4,075,786 -6,321 0.40% 163,790,320
2019-01-07 2019-01-03 39.712 4,082,107 -2,528 0.40% 162,106,806
2019-01-04 2019-01-02 39.632 4,084,635 +3,160 0.40% 161,884,075
2019-01-03 2018-12-31 39.632 4,081,475 -948 0.40% 161,758,836
2018-12-21 2018-12-19 38.050 4,082,423 -12,641 0.40% 155,337,469
2018-12-19 2018-12-17 36.864 4,095,064 -12,641 0.40% 150,959,260
2018-12-03 2018-11-29 37.655 4,107,705 -12,641 0.40% 154,674,723
2018-11-30 2018-11-28 36.943 4,120,346 -5,689 0.40% 152,217,195
2018-11-23 2018-11-21 36.785 4,126,035 -3,792 0.40% 151,774,569
2018-11-22 2018-11-20 36.626 4,129,827 -1,264 0.40% 151,260,662
2018-11-13 2018-11-09 36.231 4,131,091 -6,321 0.40% 149,672,974
2018-11-08 2018-11-06 35.598 4,137,412 +2,528 0.40% 147,283,613
2018-11-01 2018-10-30 33.067 4,134,884 -1,264 0.40% 136,726,520
2018-10-30 2018-10-26 32.276 4,136,148 +1,264 0.40% 133,496,347
2018-10-29 2018-10-25 33.146 4,134,884 -1,264 0.40% 137,053,617
2018-10-16 2018-10-12 33.462 4,136,148 -1,264 0.40% 138,404,301
2018-10-09 2018-10-05 33.541 4,137,412 +1,264 0.40% 138,773,894
2018-10-04 2018-10-02 34.411 4,136,148 +1,264 0.40% 142,330,664
2018-09-27 2018-09-24 34.728 4,134,884 -1,264 0.40% 143,595,555
2018-09-14 2018-09-12 34.265 4,136,148 -632 0.40% 141,726,487
2018-09-13 2018-09-11 35.072 4,136,780 +77,869 0.40% 145,083,393
2018-09-12 2018-09-10 35.475 4,058,911 -620 0.40% 143,988,639
2018-09-06 2018-09-04 36.200 4,059,531 -1,240 0.40% 146,956,306
2018-09-03 2018-08-30 35.636 4,060,771 -1,241 0.40% 144,709,416
2018-08-30 2018-08-28 34.668 4,062,012 -620 0.40% 140,823,677
2018-08-24 2018-08-22 33.540 4,062,632 -1,240 0.40% 136,259,515
2018-08-22 2018-08-20 31.734 4,063,872 +1,240 0.40% 128,961,814
2018-08-17 2018-08-15 33.459 4,062,632 -9,612 0.40% 135,931,968
2018-08-16 2018-08-14 33.620 4,072,244 +10,542 0.40% 136,910,220
2018-08-14 2018-08-10 35.797 4,061,702 -620 0.40% 145,397,537
2018-08-07 2018-08-03 35.152 4,062,322 -930 0.40% 142,799,556
2018-08-03 2018-08-01 34.507 4,063,252 +930 0.40% 140,211,472
2018-08-02 2018-07-31 34.023 4,062,322 +620 0.40% 138,214,249
2018-08-01 2018-07-30 33.782 4,061,702 -4,341 0.40% 137,210,739
2018-07-31 2018-07-27 38.538 4,066,043 -1,550 0.40% 156,698,878
2018-07-27 2018-07-25 38.377 4,067,593 +620 0.40% 156,102,719
2018-07-26 2018-07-24 38.458 4,066,973 +620 0.40% 156,406,822
2018-07-25 2018-07-23 38.297 4,066,353 +1,240 0.40% 155,727,284
2018-07-23 2018-07-19 37.329 4,065,113 +1,241 0.40% 151,746,833
2018-07-20 2018-07-18 37.813 4,063,872 +6,201 0.40% 153,666,389
2018-07-17 2018-07-13 36.039 4,057,671 -9,302 0.40% 146,234,679
2018-07-16 2018-07-12 35.878 4,066,973 +9,302 0.40% 145,914,121
2018-07-12 2018-07-10 36.845 4,057,671 -6,201 0.40% 149,506,148
2018-07-11 2018-07-09 36.120 4,063,872 +6,201 0.40% 146,785,804
2018-07-09 2018-07-05 36.200 4,057,671 -7,752 0.40% 146,888,973
2018-07-06 2018-07-04 36.200 4,065,423 -5,891 0.40% 147,169,598
2018-07-05 2018-07-03 35.394 4,071,314 +10,543 0.40% 144,100,385
2018-07-04 2018-06-29 35.717 4,060,771 +4,341 0.40% 145,036,813
2018-07-03 2018-06-28 36.120 4,056,430 -3,101 0.40% 146,517,002
2018-06-29 2018-06-27 36.120 4,059,531 -5,582 0.40% 146,629,009
2018-06-28 2018-06-26 36.039 4,065,113 +4,652 0.40% 146,502,882
2018-06-27 2018-06-25 35.878 4,060,461 +3,100 0.40% 145,680,484
2018-06-26 2018-06-22 36.200 4,057,361 -6,511 0.40% 146,877,751
2018-06-25 2018-06-21 35.394 4,063,872 +3,101 0.40% 143,836,982
2018-06-21 2018-06-19 35.313 4,060,771 +12,713 0.40% 143,399,828
2018-06-20 2018-06-15 37.974 4,048,058 -620 0.40% 153,721,161
2018-06-19 2018-06-14 37.490 4,048,678 -10,543 0.40% 151,786,174
2018-06-13 2018-06-11 37.490 4,059,221 -1,240 0.40% 152,181,434
2018-06-12 2018-06-08 37.087 4,060,461 -1,241 0.40% 150,591,063
2018-06-11 2018-06-07 37.248 4,061,702 +4,031 0.40% 151,292,032
2018-06-08 2018-06-06 41.122 4,057,671 +621 0.40% 166,858,303
2018-06-07 2018-06-05 40.362 4,057,050 +183,571 0.40% 163,749,615
2018-06-05 2018-06-01 40.953 3,873,479 +18,357 0.40% 158,629,872
2018-06-04 2018-05-31 40.953 3,855,122 -5,922 0.40% 157,878,102
2018-06-01 2018-05-30 39.011 3,861,044 +11,251 0.40% 150,622,120
2018-05-30 2018-05-28 38.842 3,849,793 -1,481 0.40% 149,533,067
2018-05-29 2018-05-25 38.251 3,851,274 +2,369 0.40% 147,314,213
2018-05-28 2018-05-24 37.660 3,848,905 -1,776 0.40% 144,948,619
2018-05-25 2018-05-23 37.322 3,850,681 +1,776 0.40% 143,714,915
2018-05-24 2018-05-21 37.997 3,848,905 -2,072 0.40% 146,248,606
2018-05-23 2018-05-18 37.238 3,850,977 -29,904 0.40% 143,400,790
2018-05-21 2018-05-17 37.069 3,880,881 +30,200 0.40% 143,858,947
2018-05-18 2018-05-16 37.491 3,850,681 -2,665 0.40% 144,365,209
2018-05-17 2018-05-15 37.575 3,853,346 +2,369 0.40% 144,790,494
2018-05-16 2018-05-14 38.673 3,850,977 -1,481 0.40% 148,928,712
2018-05-15 2018-05-11 37.997 3,852,458 -5,921 0.40% 146,383,611
2018-05-14 2018-05-10 38.420 3,858,379 +1,184 0.40% 148,237,579
2018-05-10 2018-05-08 38.842 3,857,195 +5,329 0.40% 149,820,574
2018-05-08 2018-05-04 37.069 3,851,866 -12,435 0.39% 142,783,401
2018-05-07 2018-05-03 36.224 3,864,301 +5,922 0.40% 139,981,380
2018-05-04 2018-05-02 36.984 3,858,379 +592 0.40% 142,699,032
2018-05-03 2018-04-30 37.744 3,857,787 -592 0.40% 145,608,859
2018-05-02 2018-04-27 36.900 3,858,379 -22,206 0.40% 142,373,235
2018-04-30 2018-04-26 38.757 3,880,585 +21,614 0.40% 150,401,413
2018-04-27 2018-04-25 38.673 3,858,971 -5,922 0.40% 149,237,864
2018-04-26 2018-04-24 39.180 3,864,893 +2,369 0.40% 151,424,966
2018-04-25 2018-04-23 38.589 3,862,524 -1,185 0.40% 149,049,122
2018-04-24 2018-04-20 37.744 3,863,709 -7,697 0.40% 145,832,380
2018-04-23 2018-04-19 38.926 3,871,406 +16,876 0.40% 150,699,453
2018-04-20 2018-04-18 39.348 3,854,530 +18,948 0.39% 151,669,892
2018-04-19 2018-04-17 41.291 3,835,582 -38,489 0.39% 158,373,371
2018-04-18 2018-04-16 40.108 3,874,071 -4,145 0.40% 155,382,898
2018-04-17 2018-04-13 41.375 3,878,216 +71,353 0.40% 160,461,225
2018-04-13 2018-04-11 48.383 3,806,863 -592 0.39% 184,189,089
2018-04-12 2018-04-10 47.286 3,807,455 +15,396 0.39% 180,038,272
2018-04-11 2018-04-09 52.859 3,792,059 -2,961 0.39% 200,443,256
2018-04-10 2018-04-06 52.183 3,795,020 +1,185 0.39% 198,036,196
2018-04-06 2018-04-03 52.521 3,793,835 -2,961 0.39% 199,255,746
2018-04-04 2018-03-29 52.605 3,796,796 -296 0.39% 199,731,857
2018-04-03 2018-03-28 51.339 3,797,092 -296 0.39% 194,938,100
2018-03-29 2018-03-27 51.170 3,797,388 +7,698 0.39% 194,312,003
2018-03-28 2018-03-26 52.690 3,789,690 +2,960 0.39% 199,678,040
2018-03-22 2018-03-20 57.081 3,786,730 +592 0.39% 216,148,919
2018-03-19 2018-03-15 56.743 3,786,138 +2,961 0.39% 214,836,339
2018-03-13 2018-03-09 54.041 3,783,177 -5,921 0.39% 204,446,022
2018-03-12 2018-03-08 54.463 3,789,098 -2,369 0.39% 206,365,732
2018-03-09 2018-03-07 52.943 3,791,467 +296 0.39% 200,732,111
2018-03-05 2018-03-01 56.743 3,791,171 -592 0.39% 215,121,926
2018-03-02 2018-02-28 56.574 3,791,763 +2,665 0.39% 214,515,174
2018-02-28 2018-02-26 54.801 3,789,098 -9,179 0.39% 207,645,520
2018-02-27 2018-02-23 53.956 3,798,277 +1,777 0.39% 204,941,317
2018-02-26 2018-02-22 54.885 3,796,500 +6,513 0.39% 208,371,727
2018-02-20 2018-02-13 56.405 3,789,987 +889 0.39% 213,774,655
2018-01-25 2018-01-23 60.627 3,789,098 +1,184 0.39% 229,721,854
2018-01-24 2018-01-22 64.427 3,787,914 +3,849 0.39% 244,043,182
2018-01-23 2018-01-19 54.210 3,784,065 -1,184 0.39% 205,133,054
2018-01-19 2018-01-17 53.534 3,785,249 +1,184 0.39% 202,640,264
2018-01-16 2018-01-12 51.930 3,784,065 -296 0.39% 196,505,963
2018-01-15 2018-01-11 50.748 3,784,361 +296 0.39% 192,047,678
2017-12-27 2017-12-21 51.339 3,784,065 +486 0.39% 194,269,310
2017-12-22 2017-12-20 51.001 3,783,579 -296 0.39% 192,966,436
2017-12-14 2017-12-12 49.650 3,783,875 -11,843 0.39% 187,869,439
2017-12-13 2017-12-11 48.383 3,795,718 +11,843 0.39% 183,649,856
2017-12-12 2017-12-08 48.721 3,783,875 -1,184 0.39% 184,354,874
2017-12-07 2017-12-05 48.046 3,785,059 +296 0.39% 181,855,714
2017-11-22 2017-11-20 48.046 3,784,763 +1,184 0.39% 181,841,492
2017-11-17 2017-11-15 49.481 3,783,579 +296 0.39% 187,215,781
2017-11-10 2017-11-08 53.281 3,783,283 +2,369 0.39% 201,576,648
2017-10-16 2017-10-12 52.352 3,780,914 -889 0.39% 197,938,611
2017-10-12 2017-10-10 52.014 3,781,803 -888 0.39% 196,707,829
2017-10-11 2017-10-09 50.832 3,782,691 -2,664 0.39% 192,282,335
2017-09-25 2017-09-21 49.397 3,785,355 -296 0.39% 186,984,028
2017-09-22 2017-09-20 48.721 3,785,651 -1,185 0.39% 184,441,403
2017-09-21 2017-09-19 49.143 3,786,836 +296 0.39% 186,097,917
2017-09-18 2017-09-14 66.519 3,786,540 +1,185 0.39% 251,878,022
2017-09-15 2017-09-13 66.519 3,785,355 +416,798 0.39% 251,799,197
2017-09-14 2017-09-12 65.284 3,368,557 -3,157 0.39% 219,912,707
2017-09-13 2017-09-11 64.809 3,371,714 -263 0.39% 218,516,779
2017-09-11 2017-09-07 63.098 3,371,977 +6,577 0.39% 212,766,069
2017-09-06 2017-09-04 62.528 3,365,400 +1,052 0.39% 210,432,236
2017-09-05 2017-09-01 63.003 3,364,348 +3,157 0.39% 211,964,986
2017-09-04 2017-08-31 64.429 3,361,191 +2,105 0.39% 216,557,172
2017-08-24 2017-08-21 63.573 3,359,086 +263 0.39% 213,548,697
2017-08-03 2017-08-01 60.628 3,358,823 +789 0.39% 203,637,372
2017-06-13 2017-06-09 60.247 3,358,034 +526 0.39% 202,313,113
2017-05-31 2017-05-26 62.583 3,357,508 +104,922 0.39% 210,124,022
2017-05-15 2017-05-11 64.741 3,252,586 -1,274 0.39% 210,576,884
2017-05-11 2017-05-09 62.583 3,253,860 -255 0.39% 203,637,385
2017-05-08 2017-05-04 61.700 3,254,115 +255 0.39% 200,780,491
2017-04-28 2017-04-26 61.700 3,253,860 +255 0.39% 200,764,758
2017-04-26 2017-04-24 61.308 3,253,605 -7,646 0.39% 199,472,401
2017-04-25 2017-04-21 60.720 3,261,251 +2,549 0.39% 198,021,727
2017-04-24 2017-04-20 61.406 3,258,702 +5,097 0.39% 200,104,544
2017-04-19 2017-04-13 62.387 3,253,605 -7,646 0.39% 202,983,115
2017-04-18 2017-04-12 62.093 3,261,251 +7,646 0.39% 202,500,409
2017-04-12 2017-04-10 61.406 3,253,605 -2,039 0.39% 199,791,557
2017-04-11 2017-04-07 61.210 3,255,644 +510 0.39% 199,278,052
2017-04-10 2017-04-06 61.700 3,255,134 +1,529 0.39% 200,843,364
2017-04-06 2017-04-03 60.327 3,253,605 -38,739 0.39% 196,280,842
2017-04-05 2017-03-31 59.935 3,292,344 -5,097 0.39% 197,326,034
2017-04-03 2017-03-30 61.014 3,297,441 -8,156 0.39% 201,189,536
2017-03-31 2017-03-29 58.856 3,305,597 +47,914 0.39% 194,553,535
2017-03-30 2017-03-28 57.482 3,257,683 -7,646 0.39% 187,259,737
2017-03-29 2017-03-27 56.894 3,265,329 -509 0.39% 185,777,412
2017-03-28 2017-03-24 54.834 3,265,838 +7,645 0.39% 179,078,899
2017-03-27 2017-03-23 55.226 3,258,193 -254 0.39% 179,938,117
2017-03-24 2017-03-22 54.736 3,258,447 +254 0.39% 178,353,991
2017-03-23 2017-03-21 55.619 3,258,193 +510 0.39% 181,216,541
2017-03-22 2017-03-20 57.188 3,257,683 +1,020 0.39% 186,301,069
2017-03-20 2017-03-16 57.286 3,256,663 -255 0.39% 186,562,193
2017-03-17 2017-03-15 56.011 3,256,918 +255 0.39% 182,423,550
2017-03-13 2017-03-09 57.090 3,256,663 -6,117 0.39% 185,923,281
2017-03-09 2017-03-07 56.011 3,262,780 -255 0.39% 182,751,887
2017-03-08 2017-03-06 55.521 3,263,035 +255 0.39% 181,165,766
2017-02-27 2017-02-23 55.619 3,262,780 -20,389 0.39% 181,471,664
2017-02-24 2017-02-22 55.717 3,283,169 +14,527 0.39% 182,927,730
2017-02-23 2017-02-21 54.736 3,268,642 +4,588 0.39% 178,912,023
2017-02-21 2017-02-17 52.774 3,264,054 -2,039 0.39% 172,257,278
2017-02-20 2017-02-16 52.578 3,266,093 +11,214 0.39% 171,724,123
2017-02-16 2017-02-14 53.657 3,254,879 +509 0.39% 174,646,604
2017-02-14 2017-02-10 53.657 3,254,370 -2,548 0.39% 174,619,293
2017-02-13 2017-02-09 53.657 3,256,918 -2,549 0.39% 174,756,010
2017-02-10 2017-02-08 52.872 3,259,467 -764 0.39% 172,334,935
2017-02-07 2017-02-03 53.755 3,260,231 +2,548 0.39% 175,253,581
2017-02-06 2017-02-02 54.049 3,257,683 -1,019 0.39% 176,075,281
2017-02-03 2017-02-01 54.932 3,258,702 +5,097 0.39% 179,007,260
2017-02-02 2017-01-27 55.717 3,253,605 -3,568 0.39% 181,280,518
2017-01-26 2017-01-24 55.815 3,257,173 +255 0.39% 181,798,821
2017-01-25 2017-01-23 55.128 3,256,918 -22,938 0.39% 179,548,223
2017-01-24 2017-01-20 54.932 3,279,856 +5,098 0.39% 180,169,293
2017-01-20 2017-01-18 56.796 3,274,758 +4,077 0.39% 185,992,634
2017-01-19 2017-01-17 54.147 3,270,681 -4,587 0.39% 177,098,644
2017-01-17 2017-01-13 54.049 3,275,268 -12,743 0.39% 177,025,737
2017-01-16 2017-01-12 52.872 3,288,011 +9,939 0.39% 173,844,117
2017-01-13 2017-01-11 54.049 3,278,072 -3,313 0.39% 177,177,291
2017-01-12 2017-01-10 54.049 3,281,385 +10,959 0.39% 177,356,356
2017-01-11 2017-01-09 53.068 3,270,426 +17,840 0.39% 173,555,972
2017-01-04 2016-12-30 55.226 3,252,586 -5,097 0.39% 179,628,463
2016-12-30 2016-12-28 54.638 3,257,683 +5,097 0.39% 177,992,616
2016-12-28 2016-12-22 55.717 3,252,586 -17,840 0.39% 181,223,742
2016-12-23 2016-12-21 55.324 3,270,426 +10,195 0.39% 180,934,507
2016-12-20 2016-12-16 56.894 3,260,231 +7,645 0.39% 185,487,367
2016-12-19 2016-12-15 57.679 3,252,586 -5,097 0.39% 187,604,860
2016-12-16 2016-12-14 57.482 3,257,683 -12,743 0.39% 187,259,737
2016-12-14 2016-12-12 55.619 3,270,426 +5,097 0.39% 181,896,925
2016-12-13 2016-12-09 58.071 3,265,329 -5,097 0.39% 189,621,083
2016-12-09 2016-12-07 57.777 3,270,426 +10,195 0.39% 188,954,653
2016-12-08 2016-12-06 56.600 3,260,231 +7,645 0.39% 184,527,950
2016-11-22 2016-11-18 53.951 3,252,586 -509 0.39% 175,480,736
2016-11-21 2016-11-17 54.147 3,253,095 +509 0.39% 176,146,409
2016-10-12 2016-10-07 58.954 3,252,586 -1,019 0.39% 191,752,587
2016-10-11 2016-10-06 58.071 3,253,605 +764 0.39% 188,940,258
2016-09-15 2016-09-13 63.066 3,252,841 +40,097 0.39% 205,145,124
2016-08-19 2016-08-17 63.960 3,212,744 -252 0.39% 205,488,076
2016-08-05 2016-08-03 62.868 3,212,996 -503 0.39% 201,994,029
2016-07-21 2016-07-19 63.861 3,213,499 +503 0.39% 205,217,210
2016-07-20 2016-07-18 62.967 3,212,996 -2,768 0.39% 202,313,135
2016-07-19 2016-07-15 62.371 3,215,764 +3,020 0.39% 200,571,143
2016-07-15 2016-07-13 63.762 3,212,744 -503 0.39% 204,849,914
2016-07-14 2016-07-12 63.166 3,213,247 -252 0.39% 202,967,202
2016-07-13 2016-07-11 62.967 3,213,499 +755 0.39% 202,344,808
2016-06-27 2016-06-23 61.577 3,212,744 -2,517 0.39% 197,830,135
2016-06-14 2016-06-10 61.676 3,215,261 +2,517 0.39% 198,304,455
2016-06-01 2016-05-30 58.608 3,212,744 +87,720 0.39% 188,293,536
2016-05-17 2016-05-13 57.894 3,125,024 -2,448 0.39% 180,918,848
2016-05-16 2016-05-12 59.323 3,127,472 +1,224 0.39% 185,531,203
2016-05-06 2016-05-04 58.608 3,126,248 -1,959 0.39% 183,224,151
2016-05-05 2016-05-03 56.770 3,128,207 -1,959 0.39% 177,589,659
2016-05-03 2016-04-28 57.996 3,130,166 +980 0.39% 181,536,143
2016-04-29 2016-04-27 56.975 3,129,186 -735 0.39% 178,284,249
2016-04-28 2016-04-26 57.179 3,129,921 +1,959 0.39% 178,965,287
2016-02-25 2016-02-23 54.728 3,127,962 +245 0.39% 171,188,133
2016-02-24 2016-02-22 56.056 3,127,717 -1,469 0.39% 175,326,351
2016-02-22 2016-02-18 54.116 3,129,186 -490 0.39% 169,338,086
2016-02-02 2016-01-29 54.626 3,129,676 -245 0.39% 170,962,382
2016-01-22 2016-01-20 52.482 3,129,921 -9,304 0.39% 164,264,567
2016-01-21 2016-01-19 52.788 3,139,225 +1,224 0.39% 165,714,452
2016-01-20 2016-01-18 51.053 3,138,001 -9,304 0.39% 160,202,939
2016-01-19 2016-01-15 52.176 3,147,305 +4,897 0.39% 164,212,847
2016-01-18 2016-01-14 51.563 3,142,408 +12,487 0.39% 162,032,207
2016-01-11 2016-01-07 50.848 3,129,921 -6,366 0.39% 159,151,273
2016-01-07 2016-01-05 51.665 3,136,287 +980 0.39% 162,036,820
2016-01-06 2016-01-04 52.584 3,135,307 +244 0.39% 164,867,366
2016-01-04 2015-12-29 53.503 3,135,063 +2,449 0.39% 167,735,488
2015-12-30 2015-12-28 52.278 3,132,614 +734 0.39% 163,766,189
2015-12-09 2015-12-07 54.524 3,131,880 +245 0.39% 170,762,997
2015-12-03 2015-12-01 55.443 3,131,635 +245 0.39% 173,627,442
2015-12-01 2015-11-27 55.239 3,131,390 +490 0.39% 172,974,396
2015-11-27 2015-11-25 57.791 3,130,900 +3,183 0.39% 180,939,350
2015-11-26 2015-11-24 56.464 3,127,717 -8,815 0.39% 176,603,774
2015-11-25 2015-11-23 57.179 3,136,532 +8,815 0.39% 179,343,296
2015-11-24 2015-11-20 59.629 3,127,717 +1,959 0.39% 186,503,805
2015-11-19 2015-11-17 55.954 3,125,758 +489 0.39% 174,897,382
2015-11-18 2015-11-16 56.464 3,125,269 +245 0.39% 176,465,550
2015-11-12 2015-11-10 58.608 3,125,024 -2,448 0.39% 183,152,414
2015-11-10 2015-11-06 60.446 3,127,472 -980 0.39% 189,043,842
2015-11-02 2015-10-29 58.506 3,128,452 +2,449 0.39% 183,033,893
2015-10-28 2015-10-26 57.281 3,126,003 -980 0.39% 179,060,441
2015-10-26 2015-10-22 57.485 3,126,983 -979 0.39% 179,755,138
2015-10-23 2015-10-20 56.464 3,127,962 -1,469 0.39% 176,617,608
2015-10-19 2015-10-15 55.647 3,129,431 -245 0.39% 174,144,307
2015-10-16 2015-10-14 55.137 3,129,676 -245 0.39% 172,560,161
2015-10-15 2015-10-13 55.443 3,129,921 +1,959 0.39% 173,532,412
2015-10-14 2015-10-12 56.362 3,127,962 +245 0.39% 176,298,227
2015-10-13 2015-10-09 56.158 3,127,717 -1,714 0.39% 175,645,706
2015-10-12 2015-10-08 55.749 3,129,431 -245 0.39% 174,463,838
2015-10-09 2015-10-07 57.485 3,129,676 +1,959 0.39% 179,909,946
2015-09-29 2015-09-24 60.038 3,127,717 -245 0.39% 187,781,228
2015-09-24 2015-09-22 56.770 3,127,962 -245 0.39% 177,575,750
2015-09-23 2015-09-21 55.647 3,128,207 +245 0.39% 174,076,194
2015-09-21 2015-09-17 57.293 3,127,962 +490 0.39% 179,210,160
2015-09-18 2015-09-16 57.707 3,127,472 +45,243 0.39% 180,478,159
2015-08-31 2015-08-27 56.982 3,082,229 -1,206 0.39% 175,631,989
2015-08-28 2015-08-26 55.014 3,083,435 +482 0.39% 169,631,048
2015-08-27 2015-08-25 55.324 3,082,953 -482 0.39% 170,562,749
2015-08-24 2015-08-20 57.604 3,083,435 +724 0.39% 177,617,444
2015-08-21 2015-08-19 58.951 3,082,711 -2,896 0.39% 181,727,690
2015-08-20 2015-08-18 57.189 3,085,607 +1,448 0.39% 176,463,836
2015-08-19 2015-08-17 57.915 3,084,159 +2,172 0.39% 178,617,742
2015-08-18 2015-08-14 55.221 3,081,987 +724 0.39% 170,190,000
2015-08-12 2015-08-10 54.081 3,081,263 -1,448 0.39% 166,638,481
2015-08-10 2015-08-06 53.667 3,082,711 +1,448 0.39% 165,439,268
2015-07-24 2015-07-22 53.252 3,081,263 -724 0.39% 164,084,635
2015-07-17 2015-07-15 50.973 3,081,987 +724 0.39% 157,098,462
2015-07-08 2015-07-06 54.806 3,081,263 -483 0.39% 168,873,097
2015-06-24 2015-06-22 55.117 3,081,746 -965 0.39% 169,857,411
2015-06-08 2015-06-04 54.392 3,082,711 -242 0.39% 167,674,933
2015-06-05 2015-06-03 53.874 3,082,953 +724 0.39% 166,091,067
2015-06-03 2015-06-01 57.033 3,082,229 +92,352 0.39% 175,789,805
2015-06-02 2015-05-29 56.927 2,989,877 +234 0.39% 170,203,331
2015-06-01 2015-05-28 57.995 2,989,643 +702 0.39% 173,383,069
2015-05-13 2015-05-11 63.762 2,988,941 -234 0.39% 190,580,823
2015-04-30 2015-04-28 61.946 2,989,175 +234 0.39% 185,168,394
2015-04-21 2015-04-17 61.199 2,988,941 -936 0.39% 182,919,282
2015-04-16 2015-04-14 60.558 2,989,877 -234 0.39% 181,060,579
2015-04-15 2015-04-13 58.742 2,990,111 +234 0.39% 175,645,701
2015-04-09 2015-04-02 58.315 2,989,877 +936 0.39% 174,354,632
2015-03-31 2015-03-27 59.917 2,988,941 -234 0.39% 179,088,512
2015-03-26 2015-03-24 60.558 2,989,175 +234 0.39% 181,018,068
2015-02-05 2015-02-03 61.305 2,988,941 -468 0.39% 183,238,513
2015-02-03 2015-01-30 61.626 2,989,409 +468 0.39% 184,225,047
2015-01-21 2015-01-19 61.305 2,988,941 -468 0.39% 183,238,513
2015-01-20 2015-01-16 61.946 2,989,409 -2,575 0.39% 185,182,889
2015-01-19 2015-01-15 61.305 2,991,984 +468 0.39% 183,425,066
2015-01-16 2015-01-14 59.703 2,991,516 -936 0.39% 178,603,787
2015-01-13 2015-01-09 57.888 2,992,452 +468 0.39% 173,226,370
2015-01-12 2015-01-08 58.208 2,991,984 +468 0.39% 174,157,946
2015-01-09 2015-01-07 58.315 2,991,516 -468 0.39% 174,450,210
2015-01-08 2015-01-06 58.208 2,991,984 +468 0.39% 174,157,946
2015-01-02 2014-12-29 59.383 2,991,516 -1,404 0.39% 177,645,269
2014-12-30 2014-12-24 58.742 2,992,920 -234 0.39% 175,810,708
2014-12-23 2014-12-19 58.315 2,993,154 -937 0.39% 174,545,730
2014-12-22 2014-12-18 57.995 2,994,091 +469 0.39% 173,641,029
2014-12-19 2014-12-17 57.781 2,993,622 +468 0.39% 172,974,368
2014-12-18 2014-12-16 58.956 2,993,154 -468 0.39% 176,463,815
2014-12-17 2014-12-15 57.995 2,993,622 +468 0.39% 173,613,829
2014-11-27 2014-11-25 58.849 2,993,154 -1,405 0.39% 176,144,134
2014-11-25 2014-11-21 58.742 2,994,559 +1,405 0.39% 175,906,986
2014-11-18 2014-11-14 57.461 2,993,154 -702 0.39% 171,988,284
2014-11-14 2014-11-12 56.072 2,993,856 +702 0.39% 167,871,795
2014-11-12 2014-11-10 57.140 2,993,154 -2,107 0.39% 171,029,241
2014-10-14 2014-10-10 52.548 2,995,261 -936 0.39% 157,393,683
2014-10-13 2014-10-09 51.480 2,996,197 -468 0.39% 154,242,810
2014-10-10 2014-10-08 50.518 2,996,665 +468 0.39% 151,386,400
2014-09-26 2014-09-24 49.877 2,996,197 +702 0.39% 149,442,722
2014-09-23 2014-09-19 49.877 2,995,495 +936 0.39% 149,407,708
2014-09-22 2014-09-18 52.025 2,994,559 +468 0.39% 155,790,773
2014-09-19 2014-09-17 51.699 2,994,091 +43,664 0.39% 154,792,885
2014-09-10 2014-09-05 53.976 2,950,427 +923 0.39% 159,250,879
2014-09-08 2014-09-04 54.517 2,949,504 -461 0.39% 160,799,464
2014-08-28 2014-08-26 53.217 2,949,965 +461 0.39% 156,987,826
2014-08-22 2014-08-20 55.168 2,949,504 -923 0.39% 162,717,549
2014-08-15 2014-08-13 53.759 2,950,427 -922 0.39% 158,611,317
2014-08-14 2014-08-12 53.217 2,951,349 +1,845 0.39% 157,061,479
2014-07-11 2014-07-09 57.335 2,949,504 -231 0.39% 169,111,165
2014-06-19 2014-06-17 57.661 2,949,735 -1,614 0.39% 170,083,528
2014-06-04 2014-05-30 53.667 2,951,349 +90,347 0.39% 158,391,509
2014-05-26 2014-05-22 51.543 2,861,002 -894 0.39% 147,465,076
2014-05-21 2014-05-19 48.301 2,861,896 +1,341 0.39% 138,231,712
2014-05-16 2014-05-14 49.419 2,860,555 +224 0.39% 141,365,249
2014-05-15 2014-05-13 51.990 2,860,331 +223 0.39% 148,709,714
2014-05-14 2014-05-12 51.431 2,860,108 +224 0.39% 147,099,215
2014-05-13 2014-05-09 50.872 2,859,884 +447 0.39% 145,488,915
2014-05-09 2014-05-07 50.537 2,859,437 +224 0.39% 144,507,058
2014-05-02 2014-04-29 53.444 2,859,213 -895 0.39% 152,807,439
2014-04-25 2014-04-23 54.562 2,860,108 +895 0.39% 156,053,081
2014-04-17 2014-04-15 58.811 2,859,213 -447 0.39% 168,152,119
2014-04-11 2014-04-09 55.792 2,859,660 +223 0.39% 159,545,676
2014-04-04 2014-04-02 56.686 2,859,437 -2,236 0.39% 162,090,881
2014-04-03 2014-04-01 56.127 2,861,673 -2,236 0.39% 160,617,852
2014-03-17 2014-03-13 53.108 2,863,909 +2,236 0.39% 152,097,794
2014-03-14 2014-03-12 52.997 2,861,673 +2,236 0.39% 151,659,088
2014-03-04 2014-02-28 53.108 2,859,437 -894 0.39% 151,860,293
2014-02-28 2014-02-26 51.879 2,860,331 +447 0.39% 148,389,908
2014-02-21 2014-02-19 52.773 2,859,884 -1,342 0.39% 150,924,765
2014-02-19 2014-02-17 52.326 2,861,226 -670 0.39% 149,715,963
2014-02-18 2014-02-14 51.543 2,861,896 +447 0.39% 147,511,155
2014-02-14 2014-02-12 51.767 2,861,449 +2,236 0.39% 148,127,977
2014-02-13 2014-02-11 52.997 2,859,213 -2,236 0.39% 151,528,716
2014-01-29 2014-01-27 52.997 2,861,449 -6,708 0.39% 151,647,216
2014-01-27 2014-01-23 54.786 2,868,157 +8,944 0.39% 157,133,611
2014-01-20 2014-01-16 54.338 2,859,213 -447 0.39% 155,364,886
2014-01-15 2014-01-13 54.786 2,859,660 -4,472 0.39% 156,668,098
2014-01-13 2014-01-09 53.332 2,864,132 -8,944 0.39% 152,750,099
2014-01-10 2014-01-08 54.450 2,873,076 -16,770 0.39% 156,439,409
2014-01-09 2014-01-07 55.456 2,889,846 -32,198 0.39% 160,260,491
2014-01-07 2014-01-03 56.463 2,922,044 +8,720 0.40% 164,986,428
2014-01-06 2014-01-02 57.693 2,913,324 -6,708 0.40% 168,077,113
2014-01-03 2013-12-31 57.916 2,920,032 +13,416 0.40% 169,117,076
2014-01-02 2013-12-27 56.686 2,906,616 +29,068 0.39% 164,765,284
2013-12-30 2013-12-24 56.127 2,877,548 +12,968 0.39% 161,508,873
2013-12-20 2013-12-18 53.891 2,864,580 +2,236 0.39% 154,375,396
2013-12-17 2013-12-13 52.214 2,862,344 +2,013 0.39% 149,454,432
2013-12-13 2013-12-11 55.568 2,860,331 +223 0.39% 158,943,500
2013-12-09 2013-12-05 55.680 2,860,108 -2,236 0.39% 159,250,890
2013-12-06 2013-12-04 55.680 2,862,344 -4,471 0.39% 159,375,390
2013-12-03 2013-11-29 54.227 2,866,815 -2,236 0.39% 155,457,435
2013-11-29 2013-11-27 54.897 2,869,051 -2,236 0.39% 157,503,370
2013-11-27 2013-11-25 51.879 2,871,287 -448 0.39% 148,958,289
2013-11-25 2013-11-21 50.425 2,871,735 -223 0.39% 144,807,480
2013-11-22 2013-11-20 50.090 2,871,958 +7,378 0.39% 143,855,407
2013-11-21 2013-11-19 48.972 2,864,580 +1,566 0.39% 140,283,036
2013-11-18 2013-11-14 48.748 2,863,014 -671 0.39% 139,566,135
2013-11-13 2013-11-11 46.735 2,863,685 +1,341 0.39% 133,835,590
2013-11-08 2013-11-06 48.301 2,862,344 -894 0.39% 138,253,350
2013-11-05 2013-11-01 46.847 2,863,238 +894 0.39% 134,134,830
2013-10-28 2013-10-24 46.959 2,862,344 +224 0.39% 134,412,980
2013-10-23 2013-10-21 47.742 2,862,120 -447 0.39% 136,642,502
2013-10-22 2013-10-18 47.406 2,862,567 +894 0.39% 135,703,675
2013-10-21 2013-10-17 47.742 2,861,673 -894 0.39% 136,621,161
2013-10-18 2013-10-16 46.847 2,862,567 -1,789 0.39% 134,103,396
2013-10-17 2013-10-15 46.400 2,864,356 +2,683 0.39% 132,906,182
2013-10-16 2013-10-11 47.854 2,861,673 -447 0.39% 136,941,117
2013-10-11 2013-10-09 47.518 2,862,120 +447 0.39% 136,002,490
2013-10-08 2013-10-04 48.748 2,861,673 +2,236 0.39% 139,500,764
2013-10-03 2013-09-30 48.413 2,859,437 -2,236 0.39% 138,432,646
2013-10-02 2013-09-27 47.854 2,861,673 +447 0.39% 136,941,117
2013-09-19 2013-09-17 49.888 2,861,226 +46,149 0.39% 142,740,965
2013-09-17 2013-09-13 50.002 2,815,077 -4,400 0.39% 140,758,588
2013-09-16 2013-09-12 50.911 2,819,477 -2,200 0.39% 143,541,842
2013-09-10 2013-09-06 49.774 2,821,677 +4,400 0.39% 140,447,287
2013-09-06 2013-09-04 52.047 2,817,277 -13,419 0.39% 146,631,397
2013-09-05 2013-09-03 54.206 2,830,696 +4,400 0.39% 153,441,755
2013-09-03 2013-08-30 54.320 2,826,296 +8,799 0.39% 153,524,427
2013-08-20 2013-08-16 52.729 2,817,497 -880 0.39% 148,563,933
2013-08-19 2013-08-15 51.365 2,818,377 -880 0.39% 144,766,964
2013-08-12 2013-08-08 48.752 2,819,257 -440 0.39% 137,443,405
2013-07-31 2013-07-29 48.638 2,819,697 -1,760 0.39% 137,144,425
2013-07-12 2013-07-10 46.024 2,821,457 -879 0.39% 129,855,517
2013-06-27 2013-06-25 44.956 2,822,336 -2,420 0.39% 126,881,103
2013-06-26 2013-06-24 43.183 2,824,756 -1,100 0.39% 121,982,206
2013-06-25 2013-06-21 44.774 2,825,856 -1,760 0.39% 126,525,539
2013-06-20 2013-06-18 44.820 2,827,616 +1,760 0.39% 126,732,874
2013-06-17 2013-06-13 45.138 2,825,856 +220 0.39% 127,553,157
2013-06-11 2013-06-07 45.683 2,825,636 +1,760 0.39% 129,084,535
2013-06-05 2013-06-03 51.598 2,823,876 +29,636 0.39% 145,705,657
2013-06-04 2013-05-31 52.172 2,794,240 -2,611 0.39% 145,782,035
2013-05-24 2013-05-22 50.449 2,796,851 +218 0.39% 141,097,169
2013-05-23 2013-05-21 50.104 2,796,633 +652 0.39% 140,122,029
2013-05-22 2013-05-20 50.563 2,795,981 +1,523 0.39% 141,374,584
2013-05-21 2013-05-16 52.172 2,794,458 +435 0.39% 145,793,408
2013-05-14 2013-05-10 53.322 2,794,023 +870 0.39% 148,981,522
2013-05-13 2013-05-09 53.781 2,793,153 -870 0.39% 150,219,056
2013-05-10 2013-05-08 53.551 2,794,023 +435 0.39% 149,623,684
2013-05-09 2013-05-07 54.701 2,793,588 +7,832 0.39% 152,810,697
2013-04-26 2013-04-24 61.596 2,785,756 -4,351 0.39% 171,590,134
2013-04-22 2013-04-18 59.757 2,790,107 -435 0.39% 166,728,042
2013-04-19 2013-04-17 60.676 2,790,542 +435 0.39% 169,319,483
2013-04-12 2013-04-10 59.987 2,790,107 -1,305 0.39% 167,369,304
2013-04-11 2013-04-09 57.803 2,791,412 +435 0.39% 161,352,751
2013-04-10 2013-04-08 57.459 2,790,977 -2,611 0.39% 160,365,414
2013-04-08 2013-04-03 57.344 2,793,588 +1,306 0.39% 160,194,408
2013-04-03 2013-03-28 58.148 2,792,282 +870 0.39% 162,365,682
2013-03-26 2013-03-22 57.459 2,791,412 -870 0.39% 160,390,409
2013-03-19 2013-03-15 58.148 2,792,282 -218 0.39% 162,365,682
2013-03-18 2013-03-14 58.378 2,792,500 +218 0.39% 163,020,170
2013-03-15 2013-03-13 57.688 2,792,282 -871 0.39% 161,082,159
2013-03-13 2013-03-11 60.217 2,793,153 +871 0.39% 168,193,985
2013-03-04 2013-02-28 60.217 2,792,282 +870 0.39% 168,141,537
2013-02-22 2013-02-20 63.434 2,791,412 -870 0.39% 177,071,011
2013-02-14 2013-02-07 61.940 2,792,282 -1,306 0.39% 172,954,749
2013-02-07 2013-02-05 61.136 2,793,588 -2,175 0.39% 170,788,427
2013-01-31 2013-01-29 59.642 2,795,763 +1,305 0.39% 166,744,746
2013-01-29 2013-01-25 58.838 2,794,458 +4,133 0.39% 164,418,998
2013-01-28 2013-01-24 58.723 2,790,325 -1,740 0.39% 163,855,166
2013-01-25 2013-01-23 58.608 2,792,065 +1,305 0.39% 163,636,488
2013-01-21 2013-01-17 58.723 2,790,760 +435 0.39% 163,880,711
2013-01-10 2013-01-08 59.067 2,790,325 -217 0.39% 164,817,134
2013-01-07 2013-01-03 61.404 2,790,542 +435 0.39% 171,350,252
2013-01-04 2013-01-02 61.758 2,790,107 +71,740 0.39% 172,310,049
2013-01-02 2012-12-27 59.872 2,718,367 +424 0.39% 162,753,472
2012-12-20 2012-12-18 60.697 2,717,943 +849 0.39% 164,970,402
2012-12-14 2012-12-12 61.286 2,717,094 +1,272 0.39% 166,520,025
2012-12-07 2012-12-05 63.525 2,715,822 -4,242 0.39% 172,523,606
2012-12-04 2012-11-30 63.997 2,720,064 -1,697 0.39% 174,075,404
2012-12-03 2012-11-29 63.997 2,721,761 +1,485 0.39% 174,184,007
2012-11-16 2012-11-14 64.468 2,720,276 +212 0.39% 175,371,395
2012-10-25 2012-10-22 65.411 2,720,064 +4,242 0.39% 177,922,374
2012-09-21 2012-09-19 61.640 2,715,822 -212 0.39% 167,402,312
2012-09-06 2012-09-04 55.393 2,716,034 -212 0.39% 150,449,767
2012-08-28 2012-08-24 53.625 2,716,246 +212 0.39% 145,659,547
2012-07-27 2012-07-25 56.572 2,716,034 -636 0.39% 153,650,826
2012-07-26 2012-07-24 55.629 2,716,670 +212 0.39% 151,125,359
2012-07-24 2012-07-20 57.515 2,716,458 +636 0.39% 156,236,059
2012-06-29 2012-06-27 56.702 2,715,822 +40,108 0.39% 153,992,498
2012-06-05 2012-06-01 60.769 2,675,714 -209 0.39% 162,601,042
2012-06-04 2012-05-31 57.779 2,675,923 +209 0.39% 154,611,098
2012-03-26 2012-03-22 69.023 2,675,714 -2,090 0.39% 184,686,616
2012-03-20 2012-03-16 66.750 2,677,804 -209 0.39% 178,744,590
2012-03-09 2012-03-07 65.006 2,678,013 +56,519 0.39% 174,087,412
2012-03-02 2012-02-29 65.251 2,621,494 -1,228 0.39% 171,053,979
2012-03-01 2012-02-28 62.929 2,622,722 -409 0.39% 165,045,065
2011-12-05 2011-12-01 56.697 2,623,131 +204 0.39% 148,723,986
2011-11-30 2011-11-28 55.964 2,622,927 -204 0.39% 146,789,414
2011-11-22 2011-11-18 54.498 2,623,131 -2,455 0.39% 142,954,521
2011-11-16 2011-11-14 55.109 2,625,586 -819 0.39% 144,692,442
2011-11-15 2011-11-11 53.765 2,626,405 +819 0.39% 141,207,391
2011-10-26 2011-10-24 53.398 2,625,586 +204 0.39% 140,200,880
2011-10-07 2011-10-04 47.802 2,625,382 -1,023 0.39% 125,497,306
2011-10-06 2011-10-03 50.710 2,626,405 -204 0.39% 133,184,244
2011-09-27 2011-09-23 45.064 2,626,609 -205 0.39% 118,366,661
2011-09-26 2011-09-22 46.873 2,626,814 +409 0.39% 123,126,342
2011-09-05 2011-09-01 53.765 2,626,405 -204 0.39% 141,207,391
2011-09-02 2011-08-31 52.420 2,626,609 +204 0.39% 137,687,900
2011-08-31 2011-08-29 51.565 2,626,405 +205 0.39% 135,430,725
2011-08-26 2011-08-24 52.298 2,626,200 +205 0.39% 137,345,559
2011-08-08 2011-08-04 60.607 2,625,995 -205 0.39% 159,154,391
2011-07-28 2011-07-26 63.173 2,626,200 -614 0.39% 165,905,734
2011-07-19 2011-07-15 61.096 2,626,814 +1,637 0.39% 160,487,932
2011-07-14 2011-07-12 61.463 2,625,177 +614 0.39% 161,350,246
2011-07-07 2011-07-05 63.051 2,624,563 +204 0.39% 165,481,618
2011-07-06 2011-07-04 63.173 2,624,359 -1,841 0.39% 165,789,432
2011-07-04 2011-06-29 61.938 2,626,200 +818 0.39% 162,662,631
2011-06-30 2011-06-28 61.071 2,625,382 +36,513 0.39% 160,335,398
2011-06-29 2011-06-27 61.815 2,588,869 +202 0.39% 160,029,708
2011-06-27 2011-06-23 62.062 2,588,667 +201 0.39% 160,658,573
2011-06-14 2011-06-10 63.301 2,588,466 +808 0.39% 163,852,607
2011-06-09 2011-06-07 64.168 2,587,658 +2,421 0.39% 166,045,316
2011-06-08 2011-06-03 65.407 2,585,237 -1,614 0.39% 169,092,473
2011-06-02 2011-05-31 66.893 2,586,851 +1,614 0.39% 173,043,450
2011-05-17 2011-05-13 70.362 2,585,237 +202 0.39% 181,902,509
2011-04-19 2011-04-15 66.150 2,585,035 -2,018 0.39% 171,000,616
2011-04-15 2011-04-13 65.531 2,587,053 -202 0.39% 169,531,728
2011-04-08 2011-04-06 66.150 2,587,255 -807 0.39% 171,147,470
2011-04-01 2011-03-30 59.832 2,588,062 -807 0.39% 154,850,210
2011-03-30 2011-03-28 58.965 2,588,869 +202 0.39% 152,653,589
2011-03-29 2011-03-25 58.222 2,588,667 +403 0.39% 150,717,623
2011-03-23 2011-03-21 58.470 2,588,264 +404 0.39% 151,335,411
2011-03-21 2011-03-17 60.204 2,587,860 +202 0.39% 155,799,851
2011-03-18 2011-03-16 60.700 2,587,658 +2,018 0.39% 157,069,893
2011-03-16 2011-03-14 61.691 2,585,640 +202 0.39% 159,509,808
2011-03-15 2011-03-11 61.691 2,585,438 -1,615 0.39% 159,497,346
2011-03-08 2011-03-04 63.673 2,587,053 -404 0.39% 164,724,590
2011-02-28 2011-02-24 61.500 2,587,457 +1,211 0.39% 159,129,813
2011-02-25 2011-02-23 63.783 2,586,246 +60,907 0.39% 164,958,421
2011-02-24 2011-02-22 63.529 2,525,339 +788 0.39% 160,433,141
2011-02-15 2011-02-11 64.290 2,524,551 +198 0.39% 162,303,835
2011-01-31 2011-01-27 66.699 2,524,353 -6,112 0.39% 168,373,021
2011-01-25 2011-01-21 69.109 2,530,465 +788 0.39% 174,877,329
2011-01-24 2011-01-20 69.362 2,529,677 -1,577 0.39% 175,464,423
2011-01-12 2011-01-10 69.996 2,531,254 +197 0.39% 177,178,687
2011-01-10 2011-01-06 70.123 2,531,057 -2,168 0.39% 177,485,848
2011-01-07 2011-01-05 70.757 2,533,225 +5,914 0.39% 179,244,005
2011-01-06 2011-01-04 73.167 2,527,311 +1,183 0.39% 184,914,588
2010-12-15 2010-12-13 73.040 2,526,128 -197 0.39% 184,507,706
2010-12-14 2010-12-10 70.630 2,526,325 +197 0.39% 178,435,429
2010-12-06 2010-12-02 72.913 2,526,128 +1,183 0.39% 184,187,380
2010-11-26 2010-11-24 69.489 2,524,945 -2,169 0.39% 175,456,376
2010-11-25 2010-11-23 67.587 2,527,114 +1,972 0.39% 170,800,334
2010-11-24 2010-11-22 68.982 2,525,142 -1,774 0.39% 174,189,262
2010-11-15 2010-11-11 69.870 2,526,916 -4,929 0.39% 176,554,617
2010-11-12 2010-11-10 70.250 2,531,845 -3,746 0.39% 177,862,156
2010-11-11 2010-11-09 72.659 2,535,591 -197 0.39% 184,234,304
2010-11-10 2010-11-08 73.927 2,535,788 +197 0.39% 187,464,126
2010-11-09 2010-11-05 74.181 2,535,591 -1,972 0.39% 188,092,614
2010-11-05 2010-11-03 72.279 2,537,563 -197 0.39% 183,412,260
2010-11-04 2010-11-02 71.011 2,537,760 +197 0.39% 180,208,490
2010-11-02 2010-10-29 70.504 2,537,563 -1,971 0.39% 178,907,398
2010-10-22 2010-10-20 73.040 2,539,534 +4,140 0.39% 185,486,877
2010-10-20 2010-10-18 73.547 2,535,394 -1,380 0.39% 186,470,496
2010-10-19 2010-10-15 73.040 2,536,774 +591 0.39% 185,285,287
2010-10-15 2010-10-13 72.659 2,536,183 +1,972 0.39% 184,277,318
2010-10-07 2010-10-05 73.293 2,534,211 +2,169 0.39% 185,740,788
2010-10-05 2010-09-30 72.913 2,532,042 -4,732 0.39% 184,618,587
2010-09-30 2010-09-28 73.167 2,536,774 +3,154 0.39% 185,606,963
2010-09-29 2010-09-27 75.322 2,533,620 -12,223 0.39% 190,837,886
2010-09-28 2010-09-24 73.040 2,545,843 +8,675 0.39% 185,947,684
2010-09-22 2010-09-20 69.870 2,537,168 -5,521 0.39% 177,270,920
2010-09-21 2010-09-17 70.377 2,542,689 +9,661 0.39% 178,946,373
2010-09-20 2010-09-16 69.743 2,533,028 -11,435 0.39% 176,660,459
2010-09-17 2010-09-15 67.587 2,544,463 +21,293 0.39% 171,972,903
2010-08-16 2010-08-12 63.403 2,523,170 -1,183 0.39% 159,975,395
2010-08-09 2010-08-05 64.797 2,524,353 -395 0.39% 163,571,509
2010-08-05 2010-08-03 64.671 2,524,748 -1,971 0.39% 163,276,953
2010-08-04 2010-08-02 63.403 2,526,719 -1,183 0.39% 160,200,410
2010-08-02 2010-07-29 61.374 2,527,902 +591 0.39% 155,146,602
2010-07-30 2010-07-28 59.852 2,527,311 +1,972 0.39% 151,264,620
2010-07-28 2010-07-26 60.232 2,525,339 +986 0.39% 152,107,269
2010-07-27 2010-07-23 61.881 2,524,353 -198 0.39% 156,209,190
2010-07-23 2010-07-21 61.120 2,524,551 +198 0.39% 154,300,687
2010-07-20 2010-07-16 62.515 2,524,353 -986 0.39% 157,809,694
2010-07-19 2010-07-15 62.134 2,525,339 +986 0.39% 156,910,657
2010-07-16 2010-07-14 62.515 2,524,353 -395 0.39% 157,809,694
2010-07-14 2010-07-12 61.500 2,524,748 -985 0.39% 155,273,181
2010-07-13 2010-07-09 62.261 2,525,733 +985 0.39% 157,255,413
2010-07-06 2010-07-02 62.008 2,524,748 +395 0.39% 156,553,784
2010-06-30 2010-06-28 63.516 2,524,353 +34,748 0.39% 160,336,861
2010-06-25 2010-06-23 63.259 2,489,605 +389 0.39% 157,489,605
2010-06-22 2010-06-18 62.745 2,489,216 -389 0.39% 156,184,794
2010-06-21 2010-06-17 63.259 2,489,605 -1,945 0.39% 157,489,605
2010-06-15 2010-06-11 59.530 2,491,550 -583 0.39% 148,322,467
2010-06-02 2010-05-31 61.973 2,492,133 +1,556 0.39% 154,445,265
2010-06-01 2010-05-28 61.073 2,490,577 +972 0.39% 152,107,254
2010-05-27 2010-05-25 58.373 2,489,605 +194 0.39% 145,325,774
2010-05-24 2010-05-19 62.616 2,489,411 -7,194 0.39% 155,876,953
2010-05-07 2010-05-05 66.859 2,496,605 +4,667 0.39% 166,920,441
2010-05-04 2010-04-30 70.330 2,491,938 +4,277 0.39% 175,259,231
2010-04-30 2010-04-28 68.659 2,487,661 -19,444 0.39% 170,800,366
2010-04-28 2010-04-26 70.845 2,507,105 +18,666 0.39% 177,615,337
2010-04-27 2010-04-23 70.202 2,488,439 -194 0.39% 174,693,194
2010-04-22 2010-04-20 67.373 2,488,633 -583 0.39% 167,667,344
2010-04-21 2010-04-19 65.830 2,489,216 -195 0.39% 163,866,013
2010-04-20 2010-04-16 67.888 2,489,411 -26,055 0.39% 169,000,064
2010-04-19 2010-04-15 66.345 2,515,466 +23,333 0.39% 166,887,764
2010-04-14 2010-04-12 62.616 2,492,133 +778 0.39% 156,047,394
2010-04-12 2010-04-08 64.930 2,491,355 -583 0.39% 161,764,544
2010-04-09 2010-04-07 65.059 2,491,938 +388 0.39% 162,122,799
2010-04-08 2010-04-01 64.545 2,491,550 +3,695 0.39% 160,816,152
2010-03-26 2010-03-24 69.559 2,487,855 -3,111 0.39% 173,052,817
2010-03-25 2010-03-23 67.502 2,490,966 -1,750 0.39% 168,144,802
2010-03-24 2010-03-22 66.988 2,492,716 -7,778 0.39% 166,980,927
2010-03-23 2010-03-19 65.059 2,500,494 -1,944 0.39% 162,679,443
2010-03-22 2010-03-18 61.845 2,502,438 +4,861 0.39% 154,762,147
2010-03-18 2010-03-16 62.873 2,497,577 -389 0.39% 157,030,527
2010-03-12 2010-03-10 61.716 2,497,966 +194 0.39% 154,164,402
2010-03-11 2010-03-09 60.816 2,497,772 +3,111 0.39% 151,904,373
2010-03-10 2010-03-08 60.816 2,494,661 +3,889 0.39% 151,715,175
2010-03-03 2010-03-01 60.302 2,490,772 +195 0.39% 150,197,658
2010-02-24 2010-02-22 63.534 2,490,577 +56,140 0.39% 158,235,852
2010-02-11 2010-02-09 60.771 2,434,437 +190 0.39% 147,944,322
2010-01-27 2010-01-25 65.112 2,434,247 -57,017 0.39% 158,499,402
2010-01-26 2010-01-22 65.244 2,491,264 +57,017 0.40% 162,539,611
2010-01-22 2010-01-20 70.242 2,434,247 -380 0.39% 170,987,234
2010-01-21 2010-01-19 70.505 2,434,627 -571 0.39% 171,654,427
2010-01-20 2010-01-18 67.875 2,435,198 -380 0.39% 165,288,168
2010-01-19 2010-01-15 67.480 2,435,578 +761 0.39% 164,352,833
2010-01-15 2010-01-13 66.559 2,434,817 -10,263 0.39% 162,059,550
2010-01-14 2010-01-12 65.244 2,445,080 -1,901 0.39% 159,526,389
2010-01-13 2010-01-11 66.033 2,446,981 -1,330 0.39% 161,581,673
2010-01-12 2010-01-08 64.455 2,448,311 -191 0.39% 157,804,887
2010-01-11 2010-01-07 63.139 2,448,502 -190 0.39% 154,596,439
2010-01-07 2010-01-05 62.481 2,448,692 -5,701 0.39% 152,997,931
2010-01-06 2010-01-04 60.245 2,454,393 -1,711 0.39% 147,865,674
2009-12-30 2009-12-28 58.535 2,456,104 -459,145 0.39% 143,768,767
2009-12-29 2009-12-24 57.746 2,915,249 +190 0.47% 168,344,124
2009-12-28 2009-12-22 58.009 2,915,059 +1,141 0.47% 169,100,046
2009-12-21 2009-12-17 59.456 2,913,918 -380 0.46% 173,250,121
2009-12-17 2009-12-15 58.535 2,914,298 +380 0.46% 170,589,287
2009-12-15 2009-12-11 58.141 2,913,918 +760 0.46% 169,417,154
2009-12-10 2009-12-08 58.141 2,913,158 +1,711 0.46% 169,372,967
2009-12-09 2009-12-07 59.325 2,911,447 +6,652 0.46% 172,720,234
2009-12-08 2009-12-04 59.325 2,904,795 -5,702 0.46% 172,325,607
2009-12-07 2009-12-03 57.483 2,910,497 +6,462 0.46% 167,304,021
2009-12-02 2009-11-30 57.483 2,904,035 -1,901 0.46% 166,932,566
2009-12-01 2009-11-27 56.825 2,905,936 +1,901 0.46% 165,130,607
2009-11-30 2009-11-26 57.351 2,904,035 +5,892 0.46% 166,550,569
2009-11-17 2009-11-13 63.928 2,898,143 -191 0.46% 185,273,739
2009-11-12 2009-11-10 62.218 2,898,334 -1,520 0.46% 180,329,741
2009-11-10 2009-11-06 61.561 2,899,854 -760 0.46% 178,517,079
2009-11-09 2009-11-05 60.114 2,900,614 -1,711 0.46% 174,366,851
2009-11-06 2009-11-04 60.508 2,902,325 -570 0.46% 175,615,021
2009-11-05 2009-11-03 59.851 2,902,895 -19,386 0.46% 173,740,277
2009-11-04 2009-11-02 57.878 2,922,281 -3,801 0.47% 169,134,591
2009-11-03 2009-10-30 57.351 2,926,082 -380 0.47% 167,814,996
2009-11-02 2009-10-29 55.773 2,926,462 -380 0.47% 163,217,429
2009-10-30 2009-10-28 57.088 2,926,842 +950 0.47% 167,088,590
2009-10-29 2009-10-27 58.272 2,925,892 -380 0.47% 170,498,202
2009-10-28 2009-10-23 57.746 2,926,272 +380 0.47% 168,980,658
2009-10-27 2009-10-22 56.694 2,925,892 +1,141 0.47% 165,879,741
2009-10-23 2009-10-21 57.878 2,924,751 +1,140 0.47% 169,277,548
2009-10-22 2009-10-20 55.378 2,923,611 +760 0.47% 161,904,705
2009-10-21 2009-10-19 55.773 2,922,851 +950 0.47% 163,016,033
2009-10-20 2009-10-16 57.878 2,921,901 +191 0.47% 169,112,597
2009-10-19 2009-10-15 57.220 2,921,710 +190 0.47% 167,179,934
2009-10-16 2009-10-14 58.272 2,921,520 +570 0.47% 170,243,436
2009-10-15 2009-10-13 58.535 2,920,950 +4,371 0.47% 170,978,664
2009-10-14 2009-10-12 59.851 2,916,579 -15,204 0.47% 174,559,274
2009-10-13 2009-10-09 60.377 2,931,783 -7,223 0.47% 177,011,831
2009-10-12 2009-10-08 60.114 2,939,006 -1,140 0.47% 176,674,739
2009-10-09 2009-10-07 57.351 2,940,146 -1,710 0.47% 168,621,587
2009-10-08 2009-10-06 55.904 2,941,856 +2,280 0.47% 164,462,969
2009-10-05 2009-09-30 56.562 2,939,576 -1,520 0.47% 166,268,866
2009-09-29 2009-09-25 52.616 2,941,096 +570 0.47% 154,748,689
2009-09-28 2009-09-24 53.800 2,940,526 +760 0.47% 158,199,868
2009-09-25 2009-09-23 54.063 2,939,766 -380 0.47% 158,932,374
2009-09-23 2009-09-21 54.458 2,940,146 -1,900 0.47% 160,113,158
2009-09-22 2009-09-18 54.063 2,942,046 -571 0.47% 159,055,637
2009-09-21 2009-09-17 52.748 2,942,617 +2,661 0.47% 155,215,789
2009-09-14 2009-09-10 57.220 2,939,956 +190 0.47% 168,223,968
2009-09-10 2009-09-08 57.483 2,939,766 -760 0.47% 168,986,490
2009-09-09 2009-09-07 58.272 2,940,526 -2,471 0.47% 171,350,958
2009-09-08 2009-09-04 57.746 2,942,997 -1,520 0.47% 169,946,461
2009-09-04 2009-09-02 56.036 2,944,517 +1,520 0.47% 164,999,053
2009-08-24 2009-08-20 56.562 2,942,997 +760 0.47% 166,462,365
2009-08-20 2009-08-18 54.589 2,942,237 +5,512 0.47% 160,614,051
2009-08-19 2009-08-17 58.272 2,936,725 +3,801 0.47% 171,129,465
2009-08-14 2009-08-12 62.087 2,932,924 -190 0.47% 182,096,079
2009-08-13 2009-08-11 62.876 2,933,114 +190 0.47% 184,422,806
2009-08-10 2009-08-06 58.272 2,932,924 -7,602 0.47% 170,907,972
2009-08-04 2009-07-31 55.378 2,940,526 -2,091 0.47% 162,841,429
2009-07-31 2009-07-29 52.616 2,942,617 +1,901 0.47% 154,828,718
2009-07-30 2009-07-28 52.879 2,940,716 +190 0.47% 155,502,338
2009-07-29 2009-07-27 53.011 2,940,526 +3,801 0.47% 155,879,088
2009-07-28 2009-07-24 54.194 2,936,725 -3,801 0.47% 159,154,265
2009-07-23 2009-07-21 51.143 2,940,526 -2,281 0.47% 150,386,574
2009-07-22 2009-07-20 49.722 2,942,807 +761 0.47% 146,322,585
2009-07-20 2009-07-16 47.881 2,942,046 +380 0.47% 140,866,793
2009-07-16 2009-07-14 47.354 2,941,666 -1,901 0.47% 139,300,812
2009-07-14 2009-07-10 47.775 2,943,567 +1,901 0.47% 140,629,862
2009-07-10 2009-07-08 46.776 2,941,666 +1,520 0.47% 137,598,246
2009-07-09 2009-07-07 47.249 2,940,146 +760 0.47% 138,919,436
2009-07-08 2009-07-06 49.038 2,939,386 +380 0.47% 144,141,923
2009-07-06 2009-07-02 49.985 2,939,006 -2,660 0.47% 146,906,785
2009-07-03 2009-06-30 48.950 2,941,666 -1,141 0.47% 143,994,095
2009-07-02 2009-06-29 49.647 2,942,807 +43,231 0.47% 146,101,042
2009-06-30 2009-06-26 47.717 2,899,576 +187 0.47% 138,358,246
2009-06-29 2009-06-25 46.966 2,899,389 +186 0.47% 136,173,042
2009-06-26 2009-06-24 46.859 2,899,203 -1,865 0.47% 135,853,429
2009-06-25 2009-06-23 45.626 2,901,068 +1,119 0.47% 132,363,430
2009-06-24 2009-06-22 46.216 2,899,949 -1,865 0.47% 134,022,641
2009-06-22 2009-06-18 46.108 2,901,814 +746 0.47% 133,797,675
2009-06-19 2009-06-17 46.644 2,901,068 -1,119 0.47% 135,318,666
2009-06-18 2009-06-16 45.947 2,902,187 -1,119 0.47% 133,348,078
2009-06-17 2009-06-15 46.644 2,903,306 -48,495 0.47% 135,423,056
2009-06-16 2009-06-12 46.859 2,951,801 -2,798 0.48% 138,318,112
2009-06-15 2009-06-11 47.395 2,954,599 -2,424 0.48% 140,033,311
2009-06-12 2009-06-10 46.484 2,957,023 -19,025 0.48% 137,453,039
2009-06-11 2009-06-09 46.269 2,976,048 -24,434 0.48% 137,699,154
2009-06-10 2009-06-08 47.234 3,000,482 -8,207 0.49% 141,725,331
2009-06-09 2009-06-05 46.162 3,008,689 +105,383 0.49% 138,886,807
2009-06-08 2009-06-04 46.859 2,903,306 +186 0.47% 136,045,691
2009-06-05 2009-06-03 47.073 2,903,120 +5,409 0.47% 136,659,570
2009-06-04 2009-06-02 47.556 2,897,711 -353,637 0.47% 137,803,178
2009-06-03 2009-06-01 49.432 3,251,348 -368,185 0.53% 160,721,850
2009-06-02 2009-05-29 47.770 3,619,533 -20,704 0.59% 172,906,289
2009-05-29 2009-05-26 46.644 3,640,237 +1,865 0.59% 169,796,783
2009-05-27 2009-05-25 45.572 3,638,372 -1,492 0.59% 165,808,416
2009-05-26 2009-05-22 45.411 3,639,864 -19,211 0.59% 165,290,964
2009-05-21 2009-05-19 46.752 3,659,075 +38,050 0.59% 171,067,828
2009-05-19 2009-05-15 42.838 3,621,025 +1,865 0.59% 155,116,804
2009-05-15 2009-05-13 42.570 3,619,160 +746 0.59% 154,066,718
2009-05-14 2009-05-12 43.320 3,618,414 -1,306 0.59% 156,750,943
2009-05-13 2009-05-11 42.945 3,619,720 +2,052 0.59% 155,449,038
2009-05-12 2009-05-08 46.269 3,617,668 -1,306 0.59% 167,386,354
2009-05-11 2009-05-07 46.859 3,618,974 -16,600 0.59% 169,581,097
2009-05-07 2009-05-05 46.859 3,635,574 +2,238 0.59% 170,358,955
2009-05-06 2009-05-04 46.376 3,633,336 +1,120 0.59% 168,500,896
2009-05-05 2009-04-30 46.323 3,632,216 +18,838 0.59% 168,254,216
2009-04-29 2009-04-27 46.323 3,613,378 +349,907 0.59% 167,381,588
2009-04-27 2009-04-23 45.572 3,263,471 -2,239 0.53% 148,723,374
2009-04-24 2009-04-22 45.036 3,265,710 +374,154 0.53% 147,074,523
2009-04-22 2009-04-20 46.752 2,891,556 +4,850 0.47% 135,185,041
2009-04-21 2009-04-17 48.092 2,886,706 +932 0.47% 138,827,513
2009-04-01 2009-03-30 45.519 2,885,774 -373 0.47% 131,356,193
2009-03-31 2009-03-27 44.929 2,886,147 +373 0.47% 129,671,045
2009-03-26 2009-03-24 47.288 2,885,774 -2,611 0.47% 136,461,910
2009-03-25 2009-03-23 47.449 2,888,385 -2,798 0.47% 137,049,955
2009-03-24 2009-03-20 43.910 2,891,183 +2,425 0.47% 126,952,141
2009-03-17 2009-03-13 41.229 2,888,758 -746 0.47% 119,101,724
2009-03-13 2009-03-11 39.353 2,889,504 +746 0.47% 113,710,326
2009-03-09 2009-03-05 41.337 2,888,758 -2,238 0.47% 119,411,481
2009-03-06 2009-03-04 42.087 2,890,996 -746 0.47% 121,673,974
2009-03-03 2009-02-27 38.924 2,891,742 -746 0.47% 112,558,088
2009-02-27 2009-02-25 39.031 2,892,488 +746 0.47% 112,897,283
2009-02-26 2009-02-24 38.763 2,891,742 -373 0.47% 112,092,972
2009-02-24 2009-02-20 39.728 2,892,115 +3,357 0.47% 114,898,487
2009-02-23 2009-02-19 44.418 2,888,758 -2,611 0.47% 128,313,748
2009-02-20 2009-02-18 41.365 2,891,369 +99,391 0.47% 119,600,181
2009-02-18 2009-02-16 39.421 2,791,978 +720 0.47% 110,063,263
2009-02-17 2009-02-13 40.754 2,791,258 -360 0.47% 113,754,369
2009-02-12 2009-02-10 42.808 2,791,618 +720 0.47% 119,503,992
2009-02-11 2009-02-09 42.919 2,790,898 +2,162 0.47% 119,783,087
2009-02-10 2009-02-06 44.418 2,788,736 -3,603 0.47% 123,870,940
2009-02-09 2009-02-05 43.030 2,792,339 +1,801 0.47% 120,155,011
2009-02-06 2009-02-04 41.087 2,790,538 -4,142 0.47% 114,654,658
2009-02-05 2009-02-03 38.866 2,794,680 +1,801 0.47% 108,618,092
2009-02-04 2009-02-02 37.922 2,792,879 -720 0.47% 105,911,927
2009-02-03 2009-01-30 39.477 2,793,599 -1,801 0.47% 110,282,274
2009-01-29 2009-01-22 35.812 2,795,400 +180 0.47% 100,109,598
2009-01-23 2009-01-21 36.312 2,795,220 +180 0.47% 101,499,940
2009-01-22 2009-01-20 37.867 2,795,040 +1,441 0.47% 105,838,688
2009-01-21 2009-01-19 38.866 2,793,599 -361 0.47% 108,576,078
2009-01-20 2009-01-16 38.033 2,793,960 +1,081 0.47% 106,263,178
2009-01-19 2009-01-15 39.865 2,792,879 +540 0.47% 111,339,331
2009-01-16 2009-01-14 41.476 2,792,339 -1,801 0.47% 115,813,927
2009-01-15 2009-01-13 40.254 2,794,140 +1,261 0.47% 112,475,573
2009-01-14 2009-01-12 41.698 2,792,879 -1,801 0.47% 116,456,599
2009-01-13 2009-01-09 41.753 2,794,680 +5,223 0.47% 116,686,865
2009-01-09 2009-01-07 46.917 2,789,457 -3,962 0.47% 130,872,508
2009-01-08 2009-01-06 46.695 2,793,419 -1,081 0.47% 130,437,997
2009-01-07 2009-01-05 46.473 2,794,500 +721 0.47% 129,867,840
2009-01-06 2009-01-02 43.585 2,793,779 +1,801 0.47% 121,768,162
2009-01-05 2008-12-31 42.531 2,791,978 -2,522 0.47% 118,744,309
2009-01-02 2008-12-29 43.974 2,794,500 +2,522 0.47% 122,885,698
2008-12-30 2008-12-24 44.196 2,791,978 +1,801 0.47% 123,394,870
2008-12-22 2008-12-18 42.753 2,790,177 -361 0.47% 119,287,387
2008-12-18 2008-12-16 38.422 2,790,538 +361 0.47% 107,217,599
2008-12-01 2008-11-27 36.812 2,790,177 -541 0.47% 102,711,087
2008-11-28 2008-11-26 37.367 2,790,718 +180 0.47% 104,280,490
2008-11-26 2008-11-24 36.090 2,790,538 -1,080 0.47% 100,710,173
2008-11-25 2008-11-21 34.036 2,791,618 +1,621 0.47% 95,014,198
2008-11-13 2008-11-11 40.532 2,789,997 -901 0.47% 113,083,343
2008-11-12 2008-11-10 40.365 2,790,898 +901 0.47% 112,654,986
2008-11-05 2008-11-03 43.030 2,789,997 -901 0.47% 120,054,234
2008-11-03 2008-10-30 42.475 2,790,898 +901 0.47% 118,543,418
2008-10-28 2008-10-24 47.194 2,789,997 -10,807 0.47% 131,672,386
2008-10-27 2008-10-23 46.639 2,800,804 -720 0.47% 130,627,329
2008-10-17 2008-10-15 48.749 2,801,524 -10,626 0.47% 136,571,760
2008-10-16 2008-10-14 51.192 2,812,150 -11,527 0.47% 143,959,871
2008-10-15 2008-10-13 52.747 2,823,677 +720 0.47% 148,939,765
2008-10-03 2008-09-30 58.299 2,822,957 -9,005 0.47% 164,575,660
2008-10-02 2008-09-29 57.466 2,831,962 -3,602 0.47% 162,742,062
2008-09-30 2008-09-26 56.217 2,835,564 +3,602 0.47% 159,406,685
2008-09-23 2008-09-19 54.968 2,831,962 -360 0.47% 155,666,321
2008-09-22 2008-09-18 55.523 2,832,322 -901 0.47% 157,258,696
2008-08-28 2008-08-26 53.857 2,833,223 -540 0.47% 152,589,460
2008-08-21 2008-08-19 55.662 2,833,763 +180 0.47% 157,732,051
2008-08-20 2008-08-18 56.772 2,833,583 +360 0.47% 160,868,606
2008-08-01 2008-07-30 54.968 2,833,223 -720 0.47% 155,735,635
2008-07-28 2008-07-24 56.217 2,833,943 +720 0.47% 159,315,557
2008-07-25 2008-07-23 54.746 2,833,223 -6,844 0.47% 155,106,400
2008-07-24 2008-07-22 51.969 2,840,067 -540 0.47% 147,596,643
2008-07-23 2008-07-21 51.470 2,840,607 +5,043 0.47% 146,205,238
2008-07-22 2008-07-18 51.636 2,835,564 +540 0.47% 146,417,992
2008-07-21 2008-07-17 52.192 2,835,024 -18,010 0.47% 147,964,196
2008-07-16 2008-07-14 53.691 2,853,034 -541 0.48% 153,181,199
2008-07-14 2008-07-10 52.636 2,853,575 +2,342 0.48% 150,199,910
2008-07-11 2008-07-09 52.636 2,851,233 -1,981 0.48% 150,076,637
2008-07-10 2008-07-08 51.470 2,853,214 +1,981 0.48% 146,854,116
2008-07-09 2008-07-07 53.357 2,851,233 -1,981 0.48% 152,134,650
2008-07-08 2008-07-04 50.914 2,853,214 +900 0.48% 145,269,930
2008-07-07 2008-07-03 52.025 2,852,314 -720 0.48% 148,391,481
2008-07-04 2008-07-02 54.096 2,853,034 +360 0.48% 154,338,762
2008-07-03 2008-06-30 52.344 2,852,674 +51,736 0.48% 149,320,439
2008-07-02 2008-06-27 52.344 2,800,938 +14,152 0.48% 146,612,369
2008-06-30 2008-06-26 53.983 2,786,786 +1,946 0.47% 150,439,929
2008-06-26 2008-06-24 57.092 2,784,840 -1,592 0.47% 158,992,907
2008-06-24 2008-06-20 56.527 2,786,432 +354 0.47% 157,508,711
2008-06-20 2008-06-18 61.191 2,786,078 -14,153 0.47% 170,481,518
2008-06-11 2008-06-06 62.745 2,800,231 +2,654 0.48% 175,700,487
2008-06-04 2008-06-02 61.897 2,797,577 +1,062 0.48% 173,161,882
2008-05-30 2008-05-28 62.604 2,796,515 -5,308 0.48% 175,072,130
2008-05-29 2008-05-27 62.321 2,801,823 -7,076 0.48% 174,612,537
2008-05-28 2008-05-26 61.473 2,808,899 +8,138 0.48% 172,671,840
2008-05-27 2008-05-23 63.310 2,800,761 +3,538 0.48% 177,316,929
2008-05-26 2008-05-22 64.017 2,797,223 -708 0.48% 179,069,421
2008-05-23 2008-05-21 65.289 2,797,931 +14,684 0.48% 182,673,316
2008-05-22 2008-05-20 65.147 2,783,247 +707 0.47% 181,321,295
2008-05-20 2008-05-16 65.713 2,782,540 +8,845 0.47% 182,848,123
2008-05-19 2008-05-15 65.430 2,773,695 -2,830 0.47% 181,482,951
2008-05-16 2008-05-14 66.561 2,776,525 +2,477 0.47% 184,807,092
2008-05-15 2008-05-13 67.550 2,774,048 +3,538 0.47% 187,386,373
2008-05-14 2008-05-09 66.702 2,770,510 +2,653 0.47% 184,798,251
2008-05-13 2008-05-08 66.419 2,767,857 -530 0.47% 183,838,998
2008-05-09 2008-05-07 66.702 2,768,387 +884 0.47% 184,656,643
2008-05-02 2008-04-29 66.843 2,767,503 +1,415 0.47% 184,988,776
2008-04-30 2008-04-28 68.539 2,766,088 +531 0.47% 189,584,954
2008-04-24 2008-04-22 67.832 2,765,557 -1,946 0.47% 187,594,451
2008-03-27 2008-03-25 70.376 2,767,503 -1,769 0.47% 194,766,195
2008-03-10 2008-03-06 65.571 2,769,272 -2,123 0.47% 181,584,900
2008-03-07 2008-03-05 65.289 2,771,395 -3,892 0.47% 180,940,815
2008-03-05 2008-03-03 64.158 2,775,287 +3,892 0.47% 178,057,344
2008-03-04 2008-02-29 65.854 2,771,395 +354 0.47% 182,507,402
2008-02-29 2008-02-27 64.723 2,771,041 +3,538 0.47% 179,351,316
2008-02-28 2008-02-26 69.364 2,767,503 +1,769 0.47% 191,965,696
2008-02-27 2008-02-25 66.041 2,765,734 +59,001 0.47% 182,650,514
2008-02-26 2008-02-22 63.295 2,706,733 +2,076 0.47% 171,322,269
2008-01-28 2008-01-24 67.630 2,704,657 +173 0.47% 182,916,271
2008-01-18 2008-01-16 72.977 2,704,484 -692 0.47% 197,364,975
2008-01-15 2008-01-11 73.844 2,705,176 +692 0.47% 199,761,005
2008-01-14 2008-01-10 73.699 2,704,484 +1,038 0.47% 199,319,084
2008-01-11 2008-01-09 76.590 2,703,446 -2,076 0.47% 207,056,018
2008-01-09 2008-01-07 77.312 2,705,522 +1,557 0.47% 209,169,877
2008-01-02 2007-12-27 81.214 2,703,965 -2,422 0.47% 219,599,664
2007-12-21 2007-12-19 79.480 2,706,387 -1,730 0.47% 215,103,203
2007-12-20 2007-12-18 76.734 2,708,117 -692 0.47% 207,805,115
2007-12-19 2007-12-17 73.121 2,708,809 +346 0.47% 198,072,047
2007-12-18 2007-12-14 78.468 2,708,463 +3,460 0.47% 212,528,426
2007-12-17 2007-12-13 80.780 2,705,003 -692 0.47% 218,511,273
2007-12-14 2007-12-12 72.254 2,705,695 -346 0.47% 195,498,366
2007-12-13 2007-12-11 73.410 2,706,041 -692 0.47% 198,651,740
2007-12-12 2007-12-10 72.543 2,706,733 -692 0.47% 196,355,660
2007-12-11 2007-12-07 70.954 2,707,425 +2,941 0.47% 192,102,146
2007-12-10 2007-12-06 74.133 2,704,484 -1,730 0.47% 200,491,549
2007-12-07 2007-12-05 73.699 2,706,214 +2,595 0.47% 199,446,584
2007-11-22 2007-11-20 76.445 2,703,619 -346 0.47% 206,678,571
2007-11-21 2007-11-19 77.168 2,703,965 +865 0.47% 208,658,755
2007-11-19 2007-11-15 75.578 2,703,100 -346 0.47% 204,295,166
2007-11-16 2007-11-14 75.578 2,703,446 -173 0.47% 204,321,316
2007-11-15 2007-11-13 77.457 2,703,619 -6,574 0.47% 209,413,448
2007-11-14 2007-11-12 72.399 2,710,193 -14,186 0.47% 196,215,013
2007-11-13 2007-11-09 72.688 2,724,379 -3,806 0.47% 198,029,458
2007-11-08 2007-11-06 71.098 2,728,185 -519 0.47% 193,969,394
2007-11-05 2007-11-01 69.075 2,728,704 +173 0.47% 188,485,790
2007-11-02 2007-10-31 68.642 2,728,531 +865 0.47% 187,290,949
2007-11-01 2007-10-30 69.653 2,727,666 -3,633 0.47% 189,990,776
2007-10-31 2007-10-29 69.075 2,731,299 -519 0.47% 188,665,040
2007-10-30 2007-10-26 67.919 2,731,818 -3,287 0.47% 185,542,716
2007-10-29 2007-10-25 66.330 2,735,105 -173 0.48% 181,418,252
2007-10-26 2007-10-24 65.607 2,735,278 +1,903 0.48% 179,453,368
2007-10-25 2007-10-23 66.474 2,733,375 +1,038 0.47% 181,698,499
2007-10-24 2007-10-22 66.041 2,732,337 +3,633 0.47% 180,444,958
2007-10-17 2007-10-15 69.509 2,728,704 -346 0.47% 189,668,755
2007-10-16 2007-10-12 69.220 2,729,050 -692 0.47% 188,904,061
2007-10-15 2007-10-11 70.520 2,729,742 +173 0.47% 192,502,207
2007-10-12 2007-10-10 71.965 2,729,569 -3,460 0.47% 196,434,474
2007-10-11 2007-10-09 71.676 2,733,029 -1,730 0.47% 195,893,581
2007-10-10 2007-10-08 72.254 2,734,759 +692 0.48% 197,598,368
2007-10-09 2007-10-05 70.954 2,734,067 +1,038 0.47% 193,992,497
2007-10-08 2007-10-04 71.098 2,733,029 -1,038 0.47% 194,313,794
2007-10-05 2007-10-03 73.266 2,734,067 -28,718 0.47% 200,314,045
2007-10-04 2007-10-02 72.688 2,762,785 +1,903 0.48% 200,821,110
2007-10-03 2007-09-28 67.197 2,760,882 +865 0.48% 185,521,859
2007-10-02 2007-09-27 67.486 2,760,017 -1,211 0.48% 186,261,427
2007-09-25 2007-09-21 66.908 2,761,228 -1,557 0.48% 184,747,065
2007-09-21 2007-09-19 68.497 2,762,785 -865 0.48% 189,242,955
2007-09-20 2007-09-18 66.763 2,763,650 -692 0.48% 184,509,744
2007-09-18 2007-09-14 66.763 2,764,342 -2,076 0.48% 184,555,944
2007-09-17 2007-09-13 65.607 2,766,418 +865 0.48% 181,496,370
2007-09-13 2007-09-11 64.740 2,765,553 +692 0.48% 179,041,740
2007-09-12 2007-09-10 65.173 2,764,861 +692 0.48% 180,195,580
2007-09-07 2007-09-05 66.763 2,764,169 -173 0.48% 184,544,394
2007-09-06 2007-09-04 67.341 2,764,342 +1,384 0.48% 186,153,831
2007-09-05 2007-09-03 68.786 2,762,958 +346 0.48% 190,053,348
2007-09-04 2007-08-31 68.064 2,762,612 -3,806 0.48% 188,033,439
2007-09-03 2007-08-30 66.763 2,766,418 +1,384 0.48% 184,694,544
2007-08-31 2007-08-29 65.607 2,765,034 +2,941 0.48% 181,405,570
2007-08-30 2007-08-28 67.052 2,762,093 +1,557 0.48% 185,204,087
2007-08-27 2007-08-23 69.653 2,760,536 -692 0.48% 192,280,278
2007-08-24 2007-08-22 68.642 2,761,228 -1,557 0.48% 189,535,326
2007-08-23 2007-08-21 66.763 2,762,785 -519 0.48% 184,451,994
2007-08-21 2007-08-17 65.462 2,763,304 -58,647 0.48% 180,892,748
2007-08-20 2007-08-16 66.763 2,821,951 -3,633 0.49% 188,402,097
2007-08-17 2007-08-15 68.353 2,825,584 +346 0.49% 193,136,187
2007-08-15 2007-08-13 69.798 2,825,238 -1,903 0.49% 197,195,254
2007-08-14 2007-08-10 69.364 2,827,141 -346 0.49% 196,102,439
2007-08-13 2007-08-09 70.231 2,827,487 +9,169 0.49% 198,578,020
2007-08-08 2007-08-06 68.064 2,818,318 -1,038 0.49% 191,824,993
2007-08-07 2007-08-03 69.798 2,819,356 +1,211 0.49% 196,784,704
2007-08-06 2007-08-02 68.931 2,818,145 +346 0.49% 194,256,698
2007-08-03 2007-08-01 68.064 2,817,799 +173 0.49% 191,789,668
2007-08-02 2007-07-31 71.098 2,817,626 +346 0.49% 200,328,499
2007-07-31 2007-07-27 70.087 2,817,280 -1,038 0.49% 197,454,047
2007-07-27 2007-07-25 71.243 2,818,318 +692 0.49% 200,784,971
2007-07-26 2007-07-24 72.543 2,817,626 -1,211 0.49% 204,400,217
2007-07-25 2007-07-23 72.254 2,818,837 -692 0.49% 203,673,373
2007-07-24 2007-07-20 71.098 2,819,529 -1,384 0.49% 200,463,800
2007-07-23 2007-07-19 70.087 2,820,913 +173 0.49% 197,708,672
2007-07-20 2007-07-18 69.798 2,820,740 -173 0.49% 196,881,304
2007-07-19 2007-07-17 68.497 2,820,913 +346 0.49% 193,224,558
2007-07-18 2007-07-16 69.653 2,820,567 -346 0.49% 196,461,632
2007-07-17 2007-07-13 69.075 2,820,913 +692 0.49% 194,855,145
2007-07-16 2007-07-12 69.075 2,820,221 -2,595 0.49% 194,807,345
2007-07-13 2007-07-11 66.474 2,822,816 +1,211 0.49% 187,644,004
2007-07-12 2007-07-10 67.630 2,821,605 +692 0.49% 190,825,478
2007-07-11 2007-07-09 68.064 2,820,913 +1,557 0.49% 192,001,618
2007-07-10 2007-07-06 68.786 2,819,356 +692 0.49% 193,932,752
2007-07-09 2007-07-05 69.653 2,818,664 +692 0.49% 196,329,082
2007-07-06 2007-07-04 70.994 2,817,972 -2,768 0.49% 200,060,015
2007-07-05 2007-07-03 70.262 2,820,740 +35,717 0.49% 198,192,027
2007-07-04 2007-06-29 70.994 2,785,023 -2,391 0.49% 197,720,824
2007-07-03 2007-06-28 71.873 2,787,414 +8,881 0.49% 200,338,702
2007-06-28 2007-06-26 68.945 2,778,533 +683 0.49% 191,565,965
2007-06-27 2007-06-25 68.799 2,777,850 -2,903 0.49% 191,112,254
2007-06-26 2007-06-22 70.702 2,780,753 0.49% 196,603,584

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top