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: UOB KAY HIAN (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 14.600 1,471,045 +0 0.20% 21,477,257
2025-10-13 2025-10-09 14.860 1,471,045 +0 0.20% 21,859,729
2025-10-10 2025-10-08 14.640 1,471,045 +2,000 0.20% 21,536,099
2025-10-09 2025-10-06 14.980 1,469,045 -47,000 0.20% 22,006,294
2025-10-02 2025-09-29 14.270 1,516,045 +1,000 0.20% 21,633,962
2025-09-30 2025-09-26 13.600 1,515,045 +4,000 0.20% 20,604,612
2025-09-29 2025-09-25 13.670 1,511,045 +3,000 0.20% 20,655,985
2025-09-26 2025-09-24 13.920 1,508,045 +7,000 0.20% 20,991,986
2025-09-25 2025-09-23 14.902 1,501,045 +3,000 0.20% 22,368,494
2025-09-24 2025-09-22 14.892 1,498,045 +44,360 0.20% 22,308,371
2025-09-23 2025-09-19 15.128 1,453,685 +4,859 0.20% 21,991,867
2025-09-18 2025-09-16 15.303 1,448,826 -4,859 0.20% 22,171,836
2025-09-17 2025-09-15 15.283 1,453,685 -8,745 0.20% 22,216,274
2025-09-15 2025-09-11 15.180 1,462,430 -1,943 0.20% 22,199,417
2025-09-11 2025-09-09 15.036 1,464,373 -1,944 0.20% 22,017,925
2025-09-10 2025-09-08 14.902 1,466,317 -2,915 0.20% 21,850,979
2025-09-08 2025-09-04 14.274 1,469,232 +1,944 0.20% 20,972,070
2025-09-04 2025-09-02 14.346 1,467,288 +2,915 0.20% 21,050,024
2025-09-02 2025-08-29 14.480 1,464,373 +1,943 0.20% 21,204,121
2025-09-01 2025-08-28 14.634 1,462,430 +3,887 0.20% 21,401,743
2025-08-29 2025-08-27 14.778 1,458,543 +38,867 0.20% 21,555,006
2025-08-28 2025-08-26 15.293 1,419,676 +2,915 0.20% 21,711,134
2025-08-27 2025-08-25 15.694 1,416,761 -32,065 0.19% 22,235,193
2025-08-21 2025-08-19 14.686 1,448,826 +1,943 0.20% 21,277,209
2025-08-20 2025-08-18 14.995 1,446,883 -7,773 0.20% 21,695,388
2025-08-15 2025-08-13 14.943 1,454,656 +6,802 0.20% 21,737,089
2025-08-11 2025-08-07 15.231 1,447,854 +20,405 0.20% 22,052,658
2025-08-08 2025-08-06 15.149 1,427,449 +2,915 0.20% 21,624,341
2025-08-01 2025-07-30 15.334 1,424,534 +4,858 0.20% 21,844,070
2025-07-30 2025-07-28 15.540 1,419,676 +2,915 0.20% 22,061,785
2025-07-29 2025-07-25 15.561 1,416,761 -6,801 0.19% 22,045,647
2025-07-24 2025-07-22 15.602 1,423,562 -7,774 0.20% 22,210,076
2025-07-23 2025-07-21 15.293 1,431,336 +3,887 0.20% 21,889,451
2025-07-22 2025-07-18 15.334 1,427,449 +4,858 0.20% 21,888,769
2025-07-21 2025-07-17 15.190 1,422,591 +9,717 0.20% 21,609,309
2025-07-18 2025-07-16 15.170 1,412,874 -4,858 0.19% 21,432,626
2025-07-16 2025-07-14 14.778 1,417,732 -1,944 0.20% 20,951,882
2025-07-14 2025-07-10 14.676 1,419,676 +1,944 0.20% 20,834,507
2025-07-11 2025-07-09 14.655 1,417,732 +1,943 0.20% 20,776,797
2025-07-10 2025-07-08 14.840 1,415,789 +6,802 0.19% 21,010,591
2025-07-09 2025-07-07 14.964 1,408,987 -5,830 0.19% 21,083,653
2025-07-04 2025-07-02 14.346 1,414,817 +9,717 0.19% 20,297,264
2025-07-03 2025-06-30 14.120 1,405,100 +8,745 0.19% 19,839,732
2025-07-02 2025-06-27 14.326 1,396,355 +1,943 0.19% 20,003,664
2025-06-27 2025-06-25 14.634 1,394,412 +10,689 0.19% 20,406,343
2025-06-26 2025-06-24 14.367 1,383,723 +9,717 0.19% 19,879,664
2025-06-23 2025-06-19 13.605 1,374,006 +1,943 0.19% 18,693,669
2025-06-03 2025-05-30 14.807 1,372,063 +50,369 0.19% 20,316,787
2025-04-29 2025-04-25 13.675 1,321,694 -936 0.19% 18,074,181
2025-04-10 2025-04-08 13.098 1,322,630 -18,720 0.19% 17,323,936
2025-04-09 2025-04-07 13.419 1,341,350 -18,720 0.19% 17,999,046
2025-04-03 2025-04-01 14.487 1,360,070 -4,680 0.19% 19,703,287
2025-03-31 2025-03-27 14.508 1,364,750 -16,849 0.19% 19,800,247
2025-03-26 2025-03-24 14.166 1,381,599 -1,872 0.20% 19,572,363
2025-03-24 2025-03-20 14.231 1,383,471 +1,872 0.20% 19,687,566
2025-03-20 2025-03-18 14.466 1,381,599 -936 0.20% 19,985,656
2025-03-14 2025-03-12 13.931 1,382,535 -936 0.20% 19,260,673
2025-03-13 2025-03-11 14.487 1,383,471 -2,808 0.20% 20,042,297
2025-03-12 2025-03-10 13.590 1,386,279 -2,808 0.20% 18,838,898
2025-03-11 2025-03-07 12.927 1,389,087 -2,808 0.20% 17,956,949
2025-03-05 2025-03-03 12.585 1,391,895 +9,360 0.20% 17,517,394
2025-03-04 2025-02-28 12.308 1,382,535 -18,720 0.20% 17,015,564
2025-03-03 2025-02-27 12.478 1,401,255 -18,720 0.20% 17,485,488
2025-02-28 2025-02-26 12.414 1,419,975 +18,720 0.20% 17,628,062
2025-02-27 2025-02-25 12.179 1,401,255 -4,680 0.20% 17,066,315
2025-02-26 2025-02-24 12.030 1,405,935 +6,552 0.20% 16,913,028
2025-02-25 2025-02-21 11.624 1,399,383 -9,360 0.20% 16,266,092
2025-02-21 2025-02-19 11.538 1,408,743 +23,400 0.20% 16,254,487
2025-02-20 2025-02-18 11.709 1,385,343 -1,872 0.20% 16,221,298
2025-02-17 2025-02-13 11.496 1,387,215 +1,872 0.20% 15,946,809
2025-02-12 2025-02-10 11.389 1,385,343 -9,360 0.20% 15,777,284
2025-02-11 2025-02-07 11.367 1,394,703 +4,680 0.20% 15,854,082
2025-02-04 2025-01-28 11.175 1,390,023 -13,104 0.20% 15,533,575
2025-01-27 2025-01-23 11.239 1,403,127 +7,488 0.20% 15,769,955
2025-01-23 2025-01-21 11.303 1,395,639 +11,232 0.20% 15,775,259
2025-01-22 2025-01-20 11.389 1,384,407 +4,681 0.20% 15,766,625
2025-01-20 2025-01-16 11.196 1,379,726 +4,680 0.20% 15,447,986
2025-01-17 2025-01-15 11.239 1,375,046 -28,081 0.20% 15,454,349
2025-01-15 2025-01-13 11.282 1,403,127 +3,744 0.20% 15,829,917
2025-01-14 2025-01-10 11.389 1,399,383 +18,720 0.20% 15,937,182
2025-01-13 2025-01-09 11.453 1,380,663 +9,361 0.20% 15,812,488
2025-01-07 2025-01-03 11.538 1,371,302 -1,872 0.20% 15,822,482
2025-01-03 2024-12-31 11.496 1,373,174 -1,872 0.20% 15,785,400
2024-12-30 2024-12-24 11.602 1,375,046 -11,233 0.20% 15,953,824
2024-12-27 2024-12-20 11.431 1,386,279 -21 0.20% 15,847,186
2024-12-19 2024-12-17 11.645 1,386,300 -4,680 0.20% 16,143,640
2024-12-16 2024-12-12 12.179 1,390,980 -1,872 0.20% 16,941,173
2024-12-12 2024-12-10 12.008 1,392,852 -5,616 0.20% 16,725,882
2024-12-09 2024-12-05 12.008 1,398,468 -3,744 0.20% 16,793,321
2024-11-27 2024-11-25 11.645 1,402,212 +3,744 0.20% 16,328,937
2024-11-25 2024-11-21 11.923 1,398,468 +5,616 0.20% 16,673,795
2024-11-20 2024-11-18 11.902 1,392,852 -1,872 0.20% 16,577,075
2024-11-19 2024-11-15 11.731 1,394,724 +1,872 0.20% 16,360,944
2024-11-15 2024-11-13 11.731 1,392,852 +1,872 0.20% 16,338,984
2024-11-01 2024-10-30 12.179 1,390,980 -936 0.20% 16,941,173
2024-10-31 2024-10-29 12.137 1,391,916 -1,872 0.20% 16,893,090
2024-10-29 2024-10-25 12.308 1,393,788 +4,680 0.20% 17,154,060
2024-10-25 2024-10-23 12.372 1,389,108 +1,872 0.20% 17,185,505
2024-10-22 2024-10-18 12.564 1,387,236 +4,680 0.20% 17,429,118
2024-10-17 2024-10-15 12.478 1,382,556 +1,872 0.20% 17,252,153
2024-10-15 2024-10-10 12.735 1,380,684 +4,680 0.20% 17,582,810
2024-10-10 2024-10-08 12.607 1,376,004 +8,424 0.20% 17,346,803
2024-10-09 2024-10-07 13.461 1,367,580 +21,528 0.20% 18,409,459
2024-10-04 2024-10-02 13.440 1,346,052 +5,617 0.19% 18,090,902
2024-10-03 2024-09-30 12.970 1,340,435 -7,489 0.19% 17,385,300
2024-10-02 2024-09-27 12.649 1,347,924 +2,808 0.19% 17,050,411
2024-09-30 2024-09-26 12.158 1,345,116 +1,873 0.19% 16,353,840
2024-09-27 2024-09-25 12.137 1,343,243 -15,913 0.19% 16,302,367
2024-09-26 2024-09-24 12.137 1,359,156 +9,360 0.19% 16,495,496
2024-09-24 2024-09-20 12.882 1,349,796 +51,391 0.19% 17,388,595
2024-09-23 2024-09-19 12.882 1,298,405 +3,627 0.19% 16,726,556
2024-09-11 2024-09-09 12.177 1,294,778 +3,626 0.19% 15,765,868
2024-09-10 2024-09-05 12.066 1,291,152 +3,627 0.19% 15,579,310
2024-09-04 2024-09-02 12.154 1,287,525 +5,440 0.19% 15,649,151
2024-09-02 2024-08-29 12.132 1,282,085 +6,347 0.19% 15,554,749
2024-08-30 2024-08-28 12.243 1,275,738 +9,066 0.19% 15,618,452
2024-08-29 2024-08-27 12.000 1,266,672 +4,534 0.19% 15,200,105
2024-08-28 2024-08-26 11.956 1,262,138 -1,814 0.19% 15,090,014
2024-08-26 2024-08-22 11.471 1,263,952 +1,814 0.19% 14,498,312
2024-08-21 2024-08-19 11.647 1,262,138 +19,946 0.19% 14,700,235
2024-08-14 2024-08-12 11.493 1,242,192 +9,067 0.18% 14,276,112
2024-08-09 2024-08-07 11.757 1,233,125 +5,440 0.18% 14,498,325
2024-08-05 2024-08-01 11.647 1,227,685 +1,813 0.18% 14,298,958
2024-07-24 2024-07-22 12.022 1,225,872 +1,814 0.18% 14,737,545
2024-07-16 2024-07-12 12.529 1,224,058 -1,814 0.18% 15,336,768
2024-07-12 2024-07-10 12.177 1,225,872 +6,347 0.18% 14,926,834
2024-07-10 2024-07-08 12.243 1,219,525 +22,667 0.18% 14,930,254
2024-07-09 2024-07-05 12.507 1,196,858 +13,600 0.18% 14,969,566
2024-07-05 2024-07-03 12.287 1,183,258 +65,279 0.17% 14,538,452
2024-06-26 2024-06-24 12.177 1,117,979 +1,814 0.16% 13,613,075
2024-06-18 2024-06-14 12.552 1,116,165 +1,813 0.16% 14,009,550
2024-06-12 2024-06-07 12.728 1,114,352 +1,813 0.16% 14,183,445
2024-06-04 2024-05-31 14.141 1,112,539 -1,813 0.16% 15,732,472
2024-06-03 2024-05-30 14.026 1,114,352 +40,950 0.16% 15,629,995
2024-05-22 2024-05-20 14.670 1,073,402 +15,656 0.17% 15,746,705
2024-05-02 2024-04-29 13.865 1,057,746 -869 0.16% 14,665,785
2024-04-11 2024-04-09 13.520 1,058,615 -1,740 0.16% 14,312,714
2024-04-02 2024-03-27 12.554 1,060,355 +8,698 0.16% 13,312,222
2024-03-28 2024-03-26 12.440 1,051,657 -17,396 0.16% 13,082,116
2024-03-27 2024-03-25 12.509 1,069,053 +1,739 0.16% 13,372,258
2024-03-25 2024-03-21 12.646 1,067,314 +6,089 0.16% 13,497,754
2024-03-21 2024-03-19 12.646 1,061,225 +6,959 0.16% 13,420,750
2024-03-18 2024-03-14 12.876 1,054,266 +8,698 0.16% 13,575,156
2024-03-14 2024-03-12 13.313 1,045,568 +20,875 0.16% 13,919,943
2024-03-13 2024-03-11 13.198 1,024,693 +5,219 0.16% 13,524,222
2024-03-08 2024-03-06 12.554 1,019,474 +20,875 0.16% 12,798,981
2024-03-05 2024-03-01 12.807 998,599 +1,740 0.15% 12,789,481
2024-02-29 2024-02-27 13.221 996,859 +19,136 0.15% 13,179,781
2024-02-23 2024-02-21 13.474 977,723 +1,739 0.15% 13,174,073
2024-02-20 2024-02-16 13.428 975,984 +4,349 0.15% 13,105,758
2024-02-16 2024-02-14 13.083 971,635 +6,089 0.15% 12,712,238
2024-01-02 2023-12-28 13.819 965,546 -1,740 0.15% 13,343,017
2023-12-29 2023-12-27 13.589 967,286 +1,740 0.15% 13,144,649
2023-12-21 2023-12-19 13.336 965,546 +2,609 0.15% 12,876,789
2023-12-14 2023-12-12 13.704 962,937 +1,740 0.15% 13,196,256
2023-12-01 2023-11-29 13.658 961,197 -3,479 0.15% 13,128,208
2023-11-30 2023-11-28 14.141 964,676 -3,479 0.15% 13,641,534
2023-11-22 2023-11-20 14.371 968,155 +1,739 0.15% 13,913,344
2023-11-15 2023-11-13 14.555 966,416 +3,499 0.15% 14,066,124
2023-11-10 2023-11-08 14.532 962,917 +5,219 0.15% 13,993,055
2023-11-07 2023-11-03 14.716 957,698 +4,349 0.15% 14,093,380
2023-10-27 2023-10-25 14.601 953,349 +5,219 0.15% 13,919,776
2023-10-11 2023-10-09 14.739 948,130 +5,219 0.15% 13,974,379
2023-10-06 2023-10-04 14.670 942,911 +2,609 0.14% 13,832,415
2023-10-05 2023-10-03 14.831 940,302 +870 0.14% 13,945,487
2023-10-03 2023-09-28 15.061 939,432 +2,610 0.14% 14,148,593
2023-09-27 2023-09-25 15.314 936,822 +6,958 0.14% 14,346,234
2023-09-22 2023-09-20 16.214 929,864 +25,261 0.14% 15,076,877
2023-09-20 2023-09-18 16.120 904,603 +1,692 0.14% 14,581,770
2023-09-19 2023-09-15 16.427 902,911 -16,923 0.14% 14,831,927
2023-08-30 2023-08-28 16.592 919,834 -3,385 0.15% 15,262,104
2023-08-11 2023-08-09 16.569 923,219 -1,693 0.15% 15,296,448
2023-08-09 2023-08-07 16.663 924,912 +1,693 0.15% 15,411,942
2023-08-04 2023-08-02 16.805 923,219 -2,539 0.15% 15,514,657
2023-07-31 2023-07-27 17.136 925,758 +1,693 0.15% 15,863,657
2023-07-28 2023-07-26 17.065 924,065 +5,077 0.15% 15,769,124
2023-07-27 2023-07-25 17.183 918,988 +6,769 0.15% 15,791,089
2023-07-26 2023-07-24 16.970 912,219 +6,770 0.14% 15,480,729
2023-07-21 2023-07-19 17.041 905,449 +4,230 0.14% 15,430,042
2023-07-20 2023-07-18 17.159 901,219 +6,770 0.14% 15,464,462
2023-07-18 2023-07-13 17.585 894,449 +6,769 0.14% 15,728,828
2023-07-14 2023-07-12 17.727 887,680 +6,770 0.14% 15,735,681
2023-07-13 2023-07-11 17.632 880,910 +1,692 0.14% 15,532,387
2023-07-07 2023-07-05 17.892 879,218 +846 0.14% 15,731,144
2023-07-06 2023-07-04 17.798 878,372 +846 0.14% 15,632,963
2023-07-05 2023-07-03 18.081 877,526 +1,693 0.14% 15,866,797
2023-07-03 2023-06-29 17.490 875,833 +4,231 0.14% 15,318,663
2023-06-30 2023-06-28 17.561 871,602 +5,923 0.14% 15,306,464
2023-06-07 2023-06-05 17.632 865,679 +1,692 0.14% 15,263,831
2023-06-06 2023-06-02 17.561 863,987 -3,384 0.14% 15,172,735
2023-06-02 2023-05-31 17.349 867,371 -3,385 0.14% 15,047,654
2023-05-23 2023-05-19 19.348 870,756 +27,245 0.14% 16,847,805
2023-05-19 2023-05-17 19.470 843,511 +3,279 0.14% 16,423,560
2023-04-26 2023-04-24 18.909 840,232 +2,459 0.14% 15,888,196
2023-04-25 2023-04-21 19.007 837,773 +4,099 0.14% 15,923,461
2023-04-24 2023-04-20 19.104 833,674 +13,115 0.14% 15,926,916
2023-04-21 2023-04-19 19.226 820,559 +5,738 0.13% 15,776,465
2023-04-14 2023-04-12 19.422 814,821 +1,639 0.13% 15,825,190
2023-04-06 2023-04-03 19.275 813,182 +820 0.13% 15,674,313
2023-04-04 2023-03-31 19.275 812,362 +4,918 0.13% 15,658,507
2023-03-31 2023-03-29 19.251 807,444 +5,738 0.13% 15,544,010
2023-03-30 2023-03-28 19.007 801,706 +8,197 0.13% 15,237,940
2023-03-29 2023-03-27 19.104 793,509 +1,639 0.13% 15,159,584
2023-03-27 2023-03-23 19.519 791,870 +4,099 0.13% 15,456,727
2023-03-24 2023-03-22 19.422 787,771 +1,639 0.13% 15,299,834
2023-03-23 2023-03-21 19.519 786,132 +4,918 0.13% 15,344,725
2023-03-15 2023-03-13 20.349 781,214 +4,919 0.13% 15,896,801
2023-03-14 2023-03-10 20.373 776,295 +3,279 0.13% 15,815,646
2023-03-13 2023-03-09 21.130 773,016 +5,737 0.13% 16,333,529
2023-03-09 2023-03-07 22.032 767,279 +1,640 0.13% 16,904,982
2023-03-07 2023-03-03 22.447 765,639 -8,197 0.12% 17,186,425
2023-03-03 2023-03-01 22.276 773,836 +820 0.13% 17,238,258
2023-02-24 2023-02-22 22.423 773,016 -1,640 0.13% 17,333,156
2023-02-23 2023-02-21 22.276 774,656 +9,017 0.13% 17,256,524
2023-02-15 2023-02-13 22.618 765,639 -2,459 0.12% 17,317,191
2023-02-14 2023-02-10 22.984 768,098 +1,639 0.13% 17,653,922
2023-02-10 2023-02-08 23.911 766,459 -820 0.13% 18,326,885
2023-02-08 2023-02-06 23.643 767,279 -1,639 0.13% 18,140,563
2023-01-31 2023-01-27 23.301 768,918 -820 0.13% 17,916,660
2023-01-30 2023-01-26 23.008 769,738 -819 0.13% 17,710,396
2023-01-18 2023-01-16 22.106 770,557 -820 0.13% 17,033,607
2023-01-12 2023-01-10 20.983 771,377 +8,197 0.13% 16,185,973
2023-01-06 2023-01-04 21.471 763,180 -820 0.12% 16,386,391
2023-01-05 2023-01-03 21.203 764,000 +4,099 0.12% 16,198,947
2022-12-28 2022-12-22 20.934 759,901 +3,279 0.12% 15,908,087
2022-12-19 2022-12-15 20.983 756,622 +4,098 0.12% 15,876,365
2022-12-13 2022-12-09 19.666 752,524 -820 0.12% 14,798,887
2022-12-01 2022-11-29 18.543 753,344 -1,639 0.12% 13,969,491
2022-11-29 2022-11-25 18.470 754,983 +1,639 0.12% 13,944,621
2022-09-23 2022-09-21 21.011 753,344 +13,370 0.12% 15,828,143
2022-09-22 2022-09-20 20.911 739,974 +4,017 0.12% 15,473,549
2022-09-14 2022-09-09 20.762 735,957 +1,607 0.12% 15,279,625
2022-08-31 2022-08-29 21.160 734,350 +803 0.12% 15,538,755
2022-08-30 2022-08-26 21.284 733,547 +3,214 0.12% 15,613,068
2022-08-24 2022-08-22 21.832 730,333 -804 0.12% 15,944,640
2022-08-05 2022-08-03 20.911 731,137 +4,017 0.12% 15,288,759
2022-08-04 2022-08-02 20.712 727,120 +1,607 0.12% 15,059,953
2022-08-03 2022-08-01 21.160 725,513 +803 0.12% 15,351,765
2022-07-18 2022-07-14 21.160 724,710 +1,607 0.12% 15,334,774
2022-07-15 2022-07-13 21.583 723,103 -2,410 0.12% 15,606,785
2022-07-14 2022-07-12 21.633 725,513 -803 0.12% 15,694,922
2022-07-13 2022-07-11 21.284 726,316 +803 0.12% 15,459,161
2022-06-24 2022-06-22 21.259 725,513 +1,607 0.12% 15,424,009
2022-06-21 2022-06-17 21.210 723,906 +18,089 0.12% 15,353,803
2022-06-15 2022-06-13 21.309 705,817 +803 0.12% 15,040,424
2022-06-14 2022-06-10 21.633 705,014 +803 0.12% 15,251,470
2022-06-10 2022-06-08 22.355 704,211 -1,606 0.12% 15,742,487
2022-06-01 2022-05-30 21.508 705,817 +1,219 0.12% 15,180,989
2022-05-16 2022-05-12 20.637 704,598 +804 0.12% 14,540,861
2022-05-12 2022-05-10 23.995 703,794 +803 0.12% 16,887,811
2022-05-11 2022-05-06 24.496 702,991 +39,343 0.12% 17,220,356
2022-05-06 2022-05-04 24.575 663,648 -760 0.12% 16,309,057
2022-05-05 2022-05-03 24.759 664,408 -759 0.12% 16,450,236
2022-05-03 2022-04-28 23.864 665,167 +18,983 0.12% 15,873,340
2022-04-29 2022-04-27 23.469 646,184 +759 0.12% 15,165,032
2022-04-28 2022-04-26 23.785 645,425 +760 0.12% 15,351,222
2022-04-25 2022-04-21 24.364 644,665 +759 0.12% 15,706,711
2022-04-22 2022-04-20 24.680 643,906 +759 0.12% 15,891,741
2022-04-14 2022-04-12 25.023 643,147 +1,519 0.12% 16,093,232
2022-04-08 2022-04-06 25.286 641,628 -52,393 0.12% 16,224,225
2022-03-25 2022-03-23 25.260 694,021 +1,519 0.13% 17,530,756
2022-03-22 2022-03-18 25.102 692,502 -3,037 0.12% 17,382,945
2022-03-21 2022-03-17 24.470 695,539 -11,390 0.13% 17,019,493
2022-03-18 2022-03-16 22.626 706,929 +7,593 0.13% 15,994,784
2022-03-17 2022-03-15 22.784 699,336 +4,556 0.13% 15,933,508
2022-03-16 2022-03-14 24.417 694,780 +3,796 0.13% 16,964,320
2022-03-15 2022-03-11 24.812 690,984 +3,797 0.12% 17,144,638
2022-03-14 2022-03-10 24.970 687,187 +3,037 0.12% 17,159,028
2022-03-09 2022-03-07 25.128 684,150 +3,797 0.12% 17,191,316
2022-03-08 2022-03-04 25.312 680,353 +759 0.12% 17,221,347
2022-03-04 2022-03-02 25.786 679,594 -3,037 0.12% 17,524,339
2022-02-28 2022-02-24 26.603 682,631 +58,467 0.12% 18,160,040
2022-02-24 2022-02-22 27.459 624,164 -3,037 0.11% 17,138,950
2022-02-21 2022-02-17 28.183 627,201 +1,518 0.11% 17,676,649
2022-02-18 2022-02-16 28.052 625,683 +6,834 0.11% 17,551,466
2022-02-17 2022-02-15 28.052 618,849 +759 0.11% 17,359,760
2022-02-16 2022-02-14 28.249 618,090 +1,519 0.11% 17,460,571
2022-02-11 2022-02-09 28.776 616,571 +759 0.11% 17,742,465
2022-02-10 2022-02-08 28.644 615,812 +1,519 0.11% 17,639,523
2022-02-09 2022-02-07 28.710 614,293 +2,278 0.11% 17,636,463
2022-02-04 2022-01-27 29.632 612,015 -32,228 0.11% 18,135,269
2022-01-27 2022-01-25 28.118 644,243 -7,593 0.12% 18,114,528
2022-01-26 2022-01-24 28.381 651,836 -15,187 0.12% 18,499,715
2022-01-19 2022-01-17 28.183 667,023 +3,797 0.12% 18,798,968
2022-01-13 2022-01-11 28.118 663,226 +3,796 0.12% 18,648,283
2022-01-10 2022-01-06 26.801 659,430 +1,519 0.12% 17,673,092
2022-01-04 2021-12-31 28.710 657,911 -56,948 0.12% 18,888,743
2021-12-29 2021-12-24 26.603 714,859 -760 0.13% 19,017,402
2021-12-16 2021-12-14 25.681 715,619 +760 0.13% 18,377,901
2021-11-30 2021-11-26 26.182 714,859 +759 0.13% 18,716,136
2021-11-09 2021-11-05 27.393 714,100 +3,797 0.13% 19,561,484
2021-11-04 2021-11-02 28.447 710,303 +7,593 0.13% 20,205,836
2021-11-03 2021-11-01 28.249 702,710 +7,593 0.13% 19,851,021
2021-10-29 2021-10-27 28.381 695,117 +23,538 0.13% 19,728,070
2021-10-11 2021-10-07 27.591 671,579 +1,519 0.12% 18,529,366
2021-10-07 2021-10-05 27.854 670,060 +2,278 0.12% 18,663,947
2021-10-06 2021-10-04 27.986 667,782 -2,278 0.12% 18,688,441
2021-10-05 2021-09-30 28.183 670,060 -1,519 0.12% 18,884,561
2021-09-30 2021-09-28 25.997 671,579 +4,556 0.12% 17,459,174
2021-09-27 2021-09-23 26.998 667,023 +1,519 0.12% 18,008,357
2021-09-23 2021-09-20 27.966 665,504 -196,501 0.12% 18,611,800
2021-09-21 2021-09-17 29.505 862,005 +748 0.16% 25,433,715
2021-09-02 2021-08-31 32.650 861,257 +747 0.16% 28,119,916
2021-07-27 2021-07-23 33.921 860,510 +22,420 0.16% 29,189,409
2021-07-23 2021-07-21 34.456 838,090 +5,978 0.15% 28,877,481
2021-07-21 2021-07-19 34.724 832,112 +1,495 0.15% 28,894,193
2021-07-16 2021-07-14 34.456 830,617 +16,441 0.15% 28,619,989
2021-07-15 2021-07-13 35.058 814,176 -13,452 0.15% 28,543,749
2021-07-14 2021-07-12 34.791 827,628 -3,736 0.15% 28,793,864
2021-07-12 2021-07-08 34.724 831,364 -30,641 0.15% 28,868,219
2021-07-05 2021-06-30 35.326 862,005 -6,726 0.16% 30,451,251
2021-06-24 2021-06-22 35.192 868,731 -1,494 0.16% 30,572,608
2021-06-23 2021-06-21 35.125 870,225 -3,737 0.16% 30,566,963
2021-06-22 2021-06-18 35.460 873,962 +3,737 0.16% 30,990,590
2021-06-21 2021-06-17 34.925 870,225 +15,910 0.16% 30,392,294
2021-06-15 2021-06-10 35.058 854,315 +747 0.16% 29,950,960
2021-06-10 2021-06-08 35.259 853,568 -1,495 0.16% 30,096,096
2021-06-09 2021-06-07 35.326 855,063 -1,494 0.16% 30,206,017
2021-06-07 2021-06-03 35.259 856,557 -2,990 0.16% 30,201,486
2021-06-02 2021-05-31 35.259 859,547 +748 0.16% 30,306,911
2021-06-01 2021-05-28 35.393 858,799 -31,388 0.16% 30,395,453
2021-05-31 2021-05-27 35.728 890,187 -8,221 0.17% 31,804,160
2021-05-27 2021-05-25 35.527 898,408 -5,231 0.17% 31,917,551
2021-05-25 2021-05-21 35.728 903,639 -685 0.17% 32,284,766
2021-05-18 2021-05-14 35.259 904,324 +2,242 0.17% 31,885,710
2021-05-14 2021-05-12 36.664 902,082 +747 0.17% 33,074,097
2021-05-13 2021-05-11 35.861 901,335 +748 0.17% 32,323,059
2021-05-11 2021-05-07 38.845 900,587 +31,935 0.17% 34,982,861
2021-05-05 2021-05-03 37.596 868,652 -8,650 0.17% 32,657,786
2021-05-03 2021-04-29 38.428 877,302 -720 0.17% 33,713,242
2021-04-30 2021-04-28 38.220 878,022 -721 0.17% 33,558,198
2021-04-23 2021-04-21 37.457 878,743 +721 0.17% 32,915,258
2021-04-15 2021-04-13 37.665 878,022 +720 0.17% 33,070,964
2021-04-09 2021-04-07 38.012 877,302 -3,604 0.17% 33,348,116
2021-04-08 2021-04-01 36.902 880,906 +2,884 0.17% 32,507,445
2021-03-30 2021-03-26 38.012 878,022 +2,162 0.17% 33,375,485
2021-03-24 2021-03-22 39.191 875,860 -2,883 0.17% 34,326,124
2021-03-23 2021-03-19 39.122 878,743 +721 0.17% 34,378,159
2021-03-19 2021-03-17 39.954 878,022 -721 0.17% 35,080,802
2021-03-18 2021-03-16 38.567 878,743 -1,442 0.17% 33,890,525
2021-03-11 2021-03-09 37.110 880,185 +2,163 0.17% 32,664,001
2021-03-09 2021-03-05 37.249 878,022 +720 0.17% 32,705,539
2021-03-04 2021-03-02 37.388 877,302 +721 0.17% 32,800,428
2021-03-03 2021-03-01 38.081 876,581 +3,604 0.17% 33,381,514
2021-03-02 2021-02-26 40.579 872,977 +1,442 0.17% 35,424,220
2021-03-01 2021-02-25 42.868 871,535 -721 0.17% 37,360,694
2021-02-26 2021-02-24 40.856 872,256 -721 0.17% 35,636,980
2021-02-25 2021-02-23 40.024 872,977 -721 0.17% 34,939,786
2021-02-24 2021-02-22 39.191 873,698 -11,533 0.17% 34,241,393
2021-02-19 2021-02-17 34.475 885,231 +721 0.17% 30,517,899
2021-02-18 2021-02-16 35.168 884,510 -1,441 0.17% 31,106,585
2021-02-04 2021-02-02 33.226 885,951 -721 0.17% 29,436,546
2021-02-02 2021-01-29 32.185 886,672 +721 0.17% 28,537,939
2021-01-27 2021-01-25 33.157 885,951 -721 0.17% 29,375,092
2021-01-26 2021-01-22 32.255 886,672 +721 0.17% 28,599,443
2021-01-21 2021-01-19 33.573 885,951 -15,859 0.17% 29,743,817
2021-01-20 2021-01-18 32.116 901,810 -720 0.17% 28,962,608
2021-01-08 2021-01-06 31.076 902,530 -721 0.17% 28,046,669
2021-01-06 2021-01-04 30.382 903,251 -721 0.17% 27,442,533
2021-01-05 2020-12-31 29.550 903,972 -2,883 0.17% 26,711,988
2021-01-04 2020-12-29 29.064 906,855 -5,046 0.17% 26,356,850
2020-12-30 2020-12-28 28.509 911,901 -1,442 0.18% 25,997,473
2020-12-29 2020-12-24 28.162 913,343 -721 0.18% 25,721,812
2020-12-23 2020-12-21 27.954 914,064 -1,441 0.18% 25,551,905
2020-12-21 2020-12-17 28.509 915,505 -1,442 0.18% 26,100,220
2020-12-14 2020-12-10 27.815 916,947 +1,442 0.18% 25,505,288
2020-12-10 2020-12-08 28.301 915,505 -3,604 0.18% 25,909,708
2020-12-04 2020-12-02 29.203 919,109 -3,604 0.18% 26,840,509
2020-11-27 2020-11-25 29.341 922,713 -1,442 0.18% 27,073,764
2020-11-26 2020-11-24 29.064 924,155 -721 0.18% 26,859,657
2020-11-13 2020-11-11 29.341 924,876 -8,650 0.18% 27,137,229
2020-11-12 2020-11-10 28.024 933,526 -5,766 0.18% 26,160,703
2020-11-06 2020-11-04 26.442 939,292 -721 0.18% 24,836,772
2020-10-29 2020-10-27 26.581 940,013 +721 0.18% 24,986,245
2020-10-28 2020-10-23 27.163 939,292 -2,163 0.18% 25,514,375
2020-10-27 2020-10-22 26.192 941,455 -1,441 0.18% 24,658,871
2020-10-20 2020-10-16 24.888 942,896 +720 0.18% 23,467,015
2020-10-15 2020-10-12 24.694 942,176 +36,762 0.18% 23,266,104
2020-10-06 2020-09-30 24.444 905,414 +5,046 0.17% 22,132,208
2020-10-05 2020-09-29 24.528 900,368 +4,325 0.17% 22,083,807
2020-09-30 2020-09-28 24.694 896,043 +2,883 0.17% 22,126,895
2020-09-28 2020-09-24 26.054 893,160 +6,488 0.17% 23,270,005
2020-09-25 2020-09-23 34.666 886,672 -1,442 0.17% 30,737,563
2020-09-24 2020-09-22 34.666 888,114 +59,384 0.17% 30,787,552
2020-09-23 2020-09-21 34.365 828,730 -663 0.17% 28,479,116
2020-09-21 2020-09-17 34.214 829,393 -2,654 0.17% 28,376,892
2020-09-18 2020-09-16 34.440 832,047 -3,318 0.17% 28,655,809
2020-09-17 2020-09-15 33.837 835,365 -3,980 0.17% 28,266,447
2020-09-16 2020-09-14 32.858 839,345 -3,318 0.18% 27,578,815
2020-09-15 2020-09-11 32.481 842,663 -663 0.18% 27,370,315
2020-09-14 2020-09-10 32.405 843,326 -14,597 0.18% 27,328,296
2020-09-11 2020-09-09 31.652 857,923 -1,990 0.18% 27,154,775
2020-09-10 2020-09-08 31.350 859,913 +1,327 0.18% 26,958,545
2020-09-09 2020-09-07 31.426 858,586 -664 0.18% 26,981,648
2020-09-04 2020-09-02 30.597 859,250 -663 0.18% 26,290,218
2020-09-03 2020-09-01 30.446 859,913 -1,327 0.18% 26,180,895
2020-09-02 2020-08-31 30.024 861,240 -1,990 0.18% 25,857,833
2020-09-01 2020-08-28 29.089 863,230 -1,991 0.18% 25,110,909
2020-08-31 2020-08-27 27.070 865,221 +1,991 0.18% 23,421,353
2020-08-28 2020-08-26 27.582 863,230 +663 0.18% 23,809,826
2020-08-26 2020-08-24 28.185 862,567 -1,327 0.18% 24,311,572
2020-08-25 2020-08-21 28.095 863,894 -3,317 0.18% 24,270,849
2020-08-24 2020-08-20 27.522 867,211 -1,327 0.18% 23,867,347
2020-08-10 2020-08-06 26.407 868,538 +3,317 0.18% 22,935,147
2020-08-07 2020-08-05 26.738 865,221 -2,654 0.18% 23,134,455
2020-08-06 2020-08-04 26.798 867,875 -663 0.18% 23,257,741
2020-07-31 2020-07-29 26.497 868,538 +663 0.18% 23,013,692
2020-07-29 2020-07-27 26.587 867,875 +4,645 0.18% 23,074,610
2020-07-28 2020-07-24 27.100 863,230 +3,317 0.18% 23,393,479
2020-07-22 2020-07-20 27.432 859,913 +1,327 0.18% 23,588,727
2020-07-17 2020-07-15 28.456 858,586 +1,327 0.18% 24,432,302
2020-07-15 2020-07-13 28.939 857,259 +1,327 0.18% 24,808,008
2020-07-14 2020-07-10 29.270 855,932 +663 0.18% 25,053,424
2020-07-13 2020-07-09 29.542 855,269 +664 0.18% 25,266,053
2020-07-10 2020-07-08 29.662 854,605 +663 0.18% 25,349,484
2020-07-08 2020-07-06 30.747 853,942 +1,327 0.18% 26,256,519
2020-07-07 2020-07-03 29.903 852,615 +1,327 0.18% 25,496,070
2020-07-06 2020-07-02 30.220 851,288 -663 0.18% 25,725,836
2020-06-29 2020-06-24 29.451 851,951 -664 0.18% 25,090,989
2020-06-26 2020-06-23 28.788 852,615 +664 0.18% 24,545,108
2020-06-17 2020-06-15 28.667 851,951 +1,348 0.18% 24,423,266
2020-06-16 2020-06-12 28.939 850,603 +13,933 0.18% 24,615,391
2020-06-12 2020-06-10 29.481 836,670 -664 0.18% 24,666,166
2020-06-10 2020-06-08 29.240 837,334 -663 0.18% 24,483,813
2020-06-09 2020-06-05 28.698 837,997 +56,395 0.18% 24,048,501
2020-06-05 2020-06-03 28.125 781,602 +663 0.17% 21,982,440
2020-06-03 2020-06-01 28.065 780,939 +6,635 0.17% 21,916,712
2020-06-01 2020-05-28 27.763 774,304 +2,654 0.16% 21,497,093
2020-05-27 2020-05-25 28.034 771,650 +663 0.16% 21,632,759
2020-05-26 2020-05-22 27.944 770,987 +7,962 0.16% 21,544,449
2020-05-25 2020-05-21 30.220 763,025 +663 0.16% 23,058,537
2020-05-21 2020-05-19 31.350 762,362 -663 0.16% 23,900,290
2020-05-19 2020-05-15 30.220 763,025 +9,288 0.16% 23,058,537
2020-05-18 2020-05-14 30.898 753,737 +664 0.16% 23,289,078
2020-05-14 2020-05-12 32.405 753,073 -6,635 0.16% 24,403,614
2020-05-12 2020-05-08 33.084 759,708 -8,625 0.16% 25,133,897
2020-05-08 2020-05-06 35.622 768,333 +33,625 0.16% 27,369,779
2020-04-16 2020-04-14 36.174 734,708 -634 0.16% 26,577,298
2020-04-15 2020-04-09 33.810 735,342 -1,904 0.16% 24,861,655
2020-04-06 2020-04-02 30.578 737,246 +2,538 0.16% 22,543,821
2020-03-25 2020-03-23 30.452 734,708 +635 0.16% 22,373,568
2020-03-23 2020-03-19 31.839 734,073 -1,269 0.16% 23,372,436
2020-03-18 2020-03-16 33.258 735,342 -6,345 0.16% 24,455,987
2020-03-17 2020-03-13 33.731 741,687 +1,269 0.17% 25,017,725
2020-03-11 2020-03-09 34.677 740,418 +1,904 0.16% 25,675,152
2020-03-06 2020-03-04 36.410 738,514 -635 0.16% 26,889,584
2020-03-04 2020-03-02 36.726 739,149 -6,344 0.16% 27,145,715
2020-03-03 2020-02-28 36.410 745,493 +7,613 0.17% 27,143,692
2020-03-02 2020-02-27 36.726 737,880 +1,269 0.16% 27,099,110
2020-02-27 2020-02-25 36.804 736,611 +634 0.16% 27,110,558
2020-02-26 2020-02-24 37.041 735,977 +31,722 0.16% 27,261,232
2020-02-25 2020-02-21 37.671 704,255 +1,269 0.16% 26,530,242
2020-02-19 2020-02-17 38.065 702,986 -635 0.16% 26,759,450
2020-02-12 2020-02-10 37.593 703,621 +1,269 0.16% 26,450,905
2020-02-10 2020-02-06 37.908 702,352 -634 0.16% 26,624,611
2020-02-05 2020-02-03 36.726 702,986 +1,903 0.16% 25,817,606
2020-02-04 2020-01-31 37.514 701,083 +1,269 0.16% 26,300,243
2020-01-31 2020-01-29 37.829 699,814 +3,807 0.16% 26,473,248
2020-01-30 2020-01-24 39.326 696,007 +6,344 0.15% 27,371,432
2020-01-29 2020-01-22 40.587 689,663 +1,269 0.15% 27,991,587
2020-01-23 2020-01-21 41.139 688,394 +634 0.15% 28,319,850
2020-01-22 2020-01-20 42.242 687,760 -634 0.15% 29,052,605
2020-01-13 2020-01-09 41.375 688,394 +634 0.15% 28,482,608
2020-01-09 2020-01-07 41.375 687,760 +635 0.15% 28,456,376
2020-01-08 2020-01-06 41.533 687,125 +634 0.15% 28,538,408
2020-01-02 2019-12-27 42.164 686,491 +13,323 0.15% 28,944,896
2019-12-27 2019-12-20 42.164 673,168 +635 0.15% 28,383,152
2019-12-19 2019-12-17 42.715 672,533 -1,269 0.15% 28,727,396
2019-12-16 2019-12-12 42.558 673,802 -635 0.15% 28,675,396
2019-12-13 2019-12-11 42.636 674,437 -634 0.15% 28,755,573
2019-12-09 2019-12-05 41.454 675,071 -634 0.15% 27,984,565
2019-12-06 2019-12-04 40.745 675,705 -635 0.15% 27,531,574
2019-11-28 2019-11-26 41.454 676,340 +635 0.15% 28,037,171
2019-11-27 2019-11-25 42.479 675,705 -1,269 0.15% 28,703,131
2019-11-25 2019-11-21 41.297 676,974 +1,269 0.15% 27,956,748
2019-11-22 2019-11-20 42.242 675,705 -635 0.15% 28,543,373
2019-11-14 2019-11-12 41.375 676,340 +635 0.15% 27,983,868
2019-11-13 2019-11-11 41.454 675,705 -32,991 0.15% 28,010,847
2019-11-08 2019-11-06 42.321 708,696 -635 0.16% 29,992,843
2019-11-04 2019-10-31 41.769 709,331 +3,173 0.16% 29,628,399
2019-11-01 2019-10-30 41.454 706,158 +634 0.16% 29,273,254
2019-10-30 2019-10-28 42.400 705,524 -1,269 0.16% 29,914,203
2019-10-29 2019-10-25 41.060 706,793 +3,172 0.16% 29,021,064
2019-10-28 2019-10-24 40.430 703,621 +635 0.16% 28,447,200
2019-10-25 2019-10-23 40.351 702,986 +1,903 0.16% 28,366,125
2019-10-22 2019-10-18 41.533 701,083 +635 0.16% 29,118,126
2019-10-21 2019-10-17 41.769 700,448 +1,903 0.16% 29,257,360
2019-10-18 2019-10-16 41.769 698,545 -635 0.16% 29,177,873
2019-10-14 2019-10-10 40.509 699,180 +3,173 0.16% 28,322,754
2019-10-09 2019-10-04 41.769 696,007 -19,668 0.15% 29,071,862
2019-10-08 2019-10-03 41.769 715,675 +3,172 0.16% 29,893,384
2019-10-04 2019-10-02 41.533 712,503 +635 0.16% 29,592,434
2019-10-03 2019-09-30 42.242 711,868 -635 0.16% 30,070,983
2019-10-02 2019-09-27 41.848 712,503 +635 0.16% 29,817,044
2019-09-30 2019-09-26 41.612 711,868 +3,806 0.16% 29,622,163
2019-09-27 2019-09-25 43.242 708,062 -2,225 0.16% 30,617,862
2019-09-26 2019-09-24 43.242 710,287 +8,022 0.16% 30,714,075
2019-09-25 2019-09-23 42.604 702,265 +627 0.16% 29,918,965
2019-09-24 2019-09-20 42.524 701,638 -5,640 0.16% 29,836,275
2019-09-19 2019-09-17 42.763 707,278 +1,253 0.16% 30,245,393
2019-09-18 2019-09-16 44.199 706,025 +3,760 0.16% 31,205,715
2019-09-16 2019-09-12 44.678 702,265 +1,254 0.16% 31,375,694
2019-09-12 2019-09-10 44.199 701,011 +6,894 0.16% 30,984,100
2019-09-11 2019-09-09 44.758 694,117 +626 0.16% 31,067,037
2019-09-06 2019-09-04 44.997 693,491 -1,253 0.16% 31,205,003
2019-09-05 2019-09-03 42.444 694,744 +1,253 0.16% 29,487,688
2019-09-04 2019-09-02 45.157 693,491 +1,880 0.16% 31,315,659
2019-09-02 2019-08-29 45.795 691,611 +99 0.16% 31,672,189
2019-08-29 2019-08-27 45.396 691,512 +7,521 0.16% 31,391,804
2019-08-22 2019-08-20 48.188 683,991 -627 0.15% 32,960,335
2019-08-20 2019-08-16 47.231 684,618 -1,253 0.15% 32,335,108
2019-08-19 2019-08-15 46.353 685,871 +1,253 0.15% 31,792,367
2019-08-14 2019-08-12 47.231 684,618 +627 0.15% 32,335,108
2019-08-12 2019-08-08 47.630 683,991 -627 0.15% 32,578,344
2019-08-08 2019-08-06 46.433 684,618 +627 0.15% 31,788,906
2019-08-07 2019-08-05 47.231 683,991 +1,880 0.15% 32,305,494
2019-08-06 2019-08-02 48.348 682,111 +334 0.15% 32,978,581
2019-08-05 2019-08-01 49.624 681,777 +1,253 0.15% 33,832,728
2019-08-02 2019-07-31 50.741 680,524 +627 0.15% 34,530,658
2019-08-01 2019-07-30 51.220 679,897 +627 0.15% 34,824,304
2019-07-31 2019-07-29 51.539 679,270 +1,206 0.15% 35,008,963
2019-07-30 2019-07-26 53.135 678,064 +627 0.15% 36,028,751
2019-07-26 2019-07-24 53.294 677,437 +627 0.15% 36,103,530
2019-07-23 2019-07-19 54.571 676,810 -627 0.15% 36,934,069
2019-07-11 2019-07-09 52.975 677,437 +627 0.15% 35,887,341
2019-07-10 2019-07-08 53.055 676,810 -3,134 0.15% 35,908,123
2019-07-08 2019-07-04 53.693 679,944 +8,622 0.15% 36,508,375
2019-07-04 2019-07-02 53.374 671,322 +627 0.15% 35,831,195
2019-07-03 2019-06-28 53.294 670,695 +626 0.15% 35,744,220
2019-07-02 2019-06-27 53.294 670,069 +6,894 0.15% 35,710,858
2019-06-19 2019-06-17 54.331 663,175 -2,507 0.15% 36,031,268
2019-06-18 2019-06-14 54.331 665,682 -627 0.15% 36,167,477
2019-06-17 2019-06-13 53.454 666,309 +627 0.15% 35,616,790
2019-06-14 2019-06-12 54.092 665,682 +627 0.15% 36,008,149
2019-05-27 2019-05-23 56.654 665,055 +8,238 0.15% 37,678,266
2019-05-23 2019-05-21 54.226 656,817 +63,014 0.15% 35,616,767
2019-05-21 2019-05-17 57.140 593,803 -618 0.14% 33,929,886
2019-05-16 2019-05-14 55.278 594,421 +618 0.14% 32,858,683
2019-05-15 2019-05-10 56.007 593,803 +618 0.14% 33,257,055
2019-05-14 2019-05-09 56.331 593,185 +617 0.14% 33,414,480
2019-05-08 2019-05-06 57.787 592,568 +618 0.14% 34,242,993
2019-05-03 2019-04-30 59.811 591,950 +1,853 0.14% 35,405,014
2019-05-02 2019-04-29 60.215 590,097 +1,236 0.14% 35,532,982
2019-04-30 2019-04-26 59.892 588,861 +1,236 0.14% 35,267,918
2019-04-29 2019-04-25 60.701 587,625 +617 0.14% 35,669,485
2019-04-25 2019-04-23 61.510 587,008 +618 0.14% 36,107,126
2019-04-24 2019-04-18 61.996 586,390 +618 0.14% 36,353,869
2019-04-12 2019-04-10 60.782 585,772 +2,471 0.14% 35,604,415
2019-04-11 2019-04-09 61.834 583,301 +1,236 0.13% 36,067,944
2019-04-10 2019-04-08 63.048 582,065 +617 0.13% 36,698,157
2019-04-09 2019-04-04 63.372 581,448 +2,471 0.13% 36,847,494
2019-04-08 2019-04-03 63.777 578,977 +1,236 0.13% 36,925,198
2019-04-02 2019-03-29 64.748 577,741 -618 0.13% 37,407,483
2019-03-18 2019-03-14 63.210 578,359 +618 0.13% 36,558,119
2019-03-15 2019-03-13 63.938 577,741 -618 0.13% 36,939,889
2019-03-11 2019-03-07 62.805 578,359 +618 0.13% 36,324,072
2019-02-25 2019-02-21 61.753 577,741 -618 0.13% 35,677,387
2019-02-21 2019-02-19 60.701 578,359 -618 0.13% 35,107,028
2019-02-18 2019-02-14 60.539 578,977 -617 0.13% 35,050,823
2019-02-13 2019-02-11 60.296 579,594 -1,236 0.13% 34,947,448
2019-02-12 2019-02-08 58.921 580,830 +618 0.13% 34,222,815
2019-02-11 2019-02-04 60.215 580,212 -618 0.13% 34,937,751
2019-01-31 2019-01-29 58.273 580,830 -1,235 0.13% 33,846,740
2019-01-30 2019-01-28 56.492 582,065 -618 0.13% 32,882,302
2019-01-29 2019-01-25 56.492 582,683 +618 0.14% 32,917,215
2019-01-28 2019-01-24 56.331 582,065 -618 0.13% 32,788,084
2019-01-25 2019-01-23 55.764 582,683 -618 0.14% 32,492,781
2019-01-17 2019-01-15 55.278 583,301 -618 0.14% 32,243,987
2019-01-09 2019-01-07 53.984 583,919 +618 0.14% 31,521,999
2018-12-28 2018-12-24 54.550 583,301 -618 0.14% 31,819,102
2018-12-21 2018-12-19 54.145 583,919 -1,235 0.14% 31,616,518
2018-12-14 2018-12-12 53.336 585,154 +1,235 0.14% 31,209,794
2018-12-12 2018-12-10 53.660 583,919 +1,236 0.14% 31,332,961
2018-12-07 2018-12-05 55.198 582,683 -618 0.14% 32,162,665
2018-12-06 2018-12-04 54.631 583,301 -618 0.14% 31,866,312
2018-12-05 2018-12-03 53.417 583,919 -2,471 0.14% 31,191,183
2018-12-04 2018-11-30 51.636 586,390 +1,236 0.14% 30,279,071
2018-12-03 2018-11-29 51.232 585,154 -618 0.14% 29,978,452
2018-11-30 2018-11-28 51.313 585,772 +618 0.14% 30,057,522
2018-11-29 2018-11-27 50.989 585,154 +19,769 0.14% 29,836,374
2018-11-28 2018-11-26 51.151 565,385 +1,235 0.13% 28,919,892
2018-11-23 2018-11-21 52.284 564,150 -618 0.13% 29,495,952
2018-11-21 2018-11-19 53.417 564,768 +618 0.13% 30,168,195
2018-11-20 2018-11-16 53.903 564,150 +1,854 0.13% 30,409,139
2018-11-19 2018-11-15 54.712 562,296 +3,088 0.13% 30,764,297
2018-11-16 2018-11-14 56.088 559,208 +618 0.13% 31,364,756
2018-11-15 2018-11-13 56.978 558,590 +166,801 0.13% 31,827,397
2018-11-08 2018-11-06 57.302 391,789 +618 0.09% 22,450,230
2018-11-06 2018-11-02 57.868 391,171 -1,853 0.09% 22,636,433
2018-11-05 2018-11-01 56.978 393,024 +109,889 0.09% 22,393,761
2018-10-26 2018-10-24 57.949 283,135 +617 0.07% 16,407,480
2018-10-15 2018-10-11 58.597 282,518 +1,305 0.07% 16,554,650
2018-10-12 2018-10-10 59.244 281,213 +617 0.07% 16,660,260
2018-10-11 2018-10-09 60.135 280,596 +618 0.07% 16,873,516
2018-10-09 2018-10-05 60.296 279,978 +74,738 0.06% 16,881,673
2018-09-28 2018-09-26 63.992 205,240 -618 0.05% 13,133,634
2018-09-27 2018-09-24 63.339 205,858 +2,346 0.05% 13,038,760
2018-09-12 2018-09-10 62.033 203,512 -6,126 0.05% 12,624,391
2018-07-17 2018-07-13 62.604 209,638 -1,838 0.05% 13,124,181
2018-07-05 2018-07-03 62.849 211,476 +613 0.05% 13,291,030
2018-06-11 2018-06-07 65.298 210,863 +1,585 0.05% 13,768,835
2018-05-18 2018-05-16 65.624 209,278 -8,576 0.05% 13,733,665
2018-05-15 2018-05-11 63.910 217,854 -613 0.05% 13,923,042
2018-05-10 2018-05-08 61.625 218,467 +613 0.05% 13,462,931
2018-05-08 2018-05-04 62.849 217,854 +612 0.05% 13,691,880
2018-04-30 2018-04-26 66.448 217,242 +613 0.05% 14,435,316
2018-04-27 2018-04-25 66.950 216,629 +5,347 0.05% 14,503,358
2018-04-24 2018-04-20 66.699 211,282 +1,195 0.05% 14,092,330
2018-04-04 2018-03-29 66.615 210,087 +1,195 0.05% 13,995,043
2018-03-28 2018-03-26 67.452 208,892 +1,195 0.05% 14,090,255
2018-03-22 2018-03-20 69.545 207,697 +597 0.05% 14,444,192
2018-03-15 2018-03-13 71.218 207,100 -1,194 0.05% 14,749,308
2018-03-12 2018-03-08 69.545 208,294 -598 0.05% 14,485,710
2018-03-09 2018-03-07 69.126 208,892 -1,195 0.05% 14,439,889
2018-03-08 2018-03-06 67.787 210,087 -597 0.05% 14,241,187
2018-03-01 2018-02-27 66.615 210,684 +1,195 0.05% 14,034,813
2018-02-27 2018-02-23 66.030 209,489 +5,974 0.05% 13,832,485
2018-02-20 2018-02-13 63.854 203,515 +598 0.05% 12,995,200
2018-02-14 2018-02-12 63.854 202,917 +597 0.05% 12,957,015
2018-02-08 2018-02-06 67.787 202,320 +1,195 0.05% 13,714,685
2018-01-03 2017-12-29 68.540 201,125 +16,729 0.05% 13,785,164
2018-01-02 2017-12-28 68.289 184,396 +7,169 0.04% 12,592,259
2017-12-07 2017-12-05 67.954 177,227 +598 0.04% 12,043,367
2017-11-07 2017-11-03 73.310 176,629 -2,390 0.04% 12,948,758
2017-11-06 2017-11-02 73.896 179,019 -597 0.04% 13,228,842
2017-11-01 2017-10-30 71.302 179,616 +597 0.04% 12,806,976
2017-10-31 2017-10-27 71.135 179,019 +1,195 0.04% 12,734,446
2017-10-25 2017-10-23 69.796 177,824 -10,426 0.04% 12,411,333
2017-10-19 2017-10-17 69.796 188,250 +2,390 0.05% 13,139,022
2017-10-06 2017-10-03 70.298 185,860 +598 0.05% 13,065,535
2017-09-28 2017-09-26 73.349 185,262 +3,479 0.05% 13,588,769
2017-09-01 2017-08-30 73.434 181,783 -23,450 0.05% 13,349,092
2017-08-31 2017-08-29 73.520 205,233 -2,931 0.05% 15,088,629
2017-08-30 2017-08-28 73.775 208,164 -2,345 0.05% 15,357,377
2017-08-29 2017-08-25 73.008 210,509 -1,759 0.05% 15,368,792
2017-08-25 2017-08-22 70.193 212,268 +2,931 0.05% 14,899,774
2017-08-24 2017-08-21 70.534 209,337 +2,932 0.05% 14,765,454
2017-08-22 2017-08-18 70.534 206,405 +586 0.05% 14,558,648
2017-08-21 2017-08-17 71.387 205,819 +2,931 0.05% 14,692,856
2017-08-15 2017-08-11 70.876 202,888 +3,518 0.05% 14,379,795
2017-08-10 2017-08-08 72.922 199,370 +1,172 0.05% 14,538,555
2017-08-04 2017-08-02 72.752 198,198 +586 0.05% 14,419,281
2017-07-28 2017-07-26 72.581 197,612 +586 0.05% 14,342,940
2017-07-25 2017-07-21 73.690 197,026 -1,172 0.05% 14,518,863
2017-07-21 2017-07-19 72.581 198,198 -1,759 0.05% 14,385,473
2017-07-20 2017-07-18 72.837 199,957 +5,276 0.05% 14,564,306
2017-07-07 2017-07-05 68.914 194,681 -586 0.05% 13,416,222
2017-07-06 2017-07-04 65.502 195,267 +1,173 0.05% 12,790,437
2017-06-22 2017-06-20 66.611 194,094 +1,364 0.05% 12,928,807
2017-06-16 2017-06-14 66.526 192,730 -938 0.05% 12,821,512
2017-06-01 2017-05-29 64.820 193,668 -1,759 0.05% 12,553,556
2017-05-31 2017-05-26 65.502 195,427 -7,035 0.05% 12,800,917
2017-05-17 2017-05-15 64.820 202,462 +7,035 0.05% 13,123,583
2017-05-15 2017-05-11 67.913 195,427 +4,975 0.05% 13,272,095
2017-05-11 2017-05-09 68.263 190,452 +3,999 0.05% 13,000,898
2017-04-21 2017-04-19 67.126 186,453 +11,426 0.05% 12,515,781
2017-04-20 2017-04-18 67.038 175,027 +40,564 0.05% 11,733,485
2017-04-19 2017-04-13 68.001 134,463 +5,142 0.03% 9,143,596
2017-04-06 2017-04-03 64.413 129,321 +571 0.03% 8,329,906
2017-03-15 2017-03-13 64.938 128,750 +1,142 0.03% 8,360,733
2017-03-09 2017-03-07 64.500 127,608 +572 0.03% 8,230,735
2017-03-07 2017-03-03 64.325 127,036 +571 0.03% 8,171,605
2017-03-06 2017-03-02 64.238 126,465 +571 0.03% 8,123,807
2017-03-01 2017-02-27 64.850 125,894 -571 0.03% 8,164,253
2017-02-23 2017-02-21 63.450 126,465 -571 0.03% 8,024,197
2017-02-21 2017-02-17 62.837 127,036 -572 0.03% 7,982,602
2017-02-16 2017-02-14 60.824 127,608 +572 0.03% 7,761,683
2017-02-10 2017-02-08 61.437 127,036 +571 0.03% 7,804,717
2017-02-06 2017-02-02 61.612 126,465 +571 0.03% 7,791,772
2016-12-08 2016-12-06 61.437 125,894 -571 0.03% 7,734,555
2016-12-05 2016-12-01 60.912 126,465 -571 0.03% 7,703,229
2016-11-23 2016-11-21 60.212 127,036 -6,856 0.03% 7,649,067
2016-11-21 2016-11-17 59.862 133,892 -1,714 0.03% 8,015,008
2016-11-09 2016-11-07 58.724 135,606 +1,143 0.04% 7,963,329
2016-11-02 2016-10-31 60.299 134,463 +6,284 0.03% 8,108,028
2016-10-27 2016-10-25 60.037 128,179 -13,204 0.03% 7,695,453
2016-10-26 2016-10-24 58.987 141,383 +572 0.04% 8,339,698
2016-10-12 2016-10-07 60.124 140,811 -19,588 0.04% 8,466,161
2016-09-28 2016-09-26 62.086 160,399 +14,327 0.04% 9,958,470
2016-08-25 2016-08-23 63.673 146,072 -1,134 0.04% 9,300,847
2016-08-12 2016-08-10 62.968 147,206 +1,134 0.04% 9,269,196
2016-08-04 2016-08-01 63.408 146,072 -1,134 0.04% 9,262,201
2016-07-22 2016-07-20 61.909 147,206 +1,134 0.04% 9,113,411
2016-07-19 2016-07-15 59.528 146,072 -6,348 0.04% 8,695,390
2016-07-14 2016-07-12 56.441 152,420 -2,834 0.04% 8,602,808
2016-07-13 2016-07-11 56.177 155,254 -567 0.04% 8,721,688
2016-07-11 2016-07-07 56.089 155,821 -567 0.04% 8,739,799
2016-07-05 2016-06-30 54.413 156,388 -567 0.04% 8,509,556
2016-06-22 2016-06-20 52.737 156,955 +1,013 0.04% 8,277,414
2016-06-17 2016-06-15 52.914 155,942 -1,133 0.04% 8,251,496
2016-06-16 2016-06-14 52.914 157,075 -21,738 0.04% 8,311,447
2016-06-03 2016-06-01 54.413 178,813 -16 0.05% 9,729,770
2016-06-02 2016-05-31 56.001 178,829 -14,741 0.05% 10,014,517
2016-06-01 2016-05-30 52.385 193,570 +16 0.05% 10,140,114
2016-05-27 2016-05-25 51.150 193,554 -2,267 0.05% 9,900,303
2016-05-26 2016-05-24 50.621 195,821 -2,835 0.05% 9,912,643
2016-05-25 2016-05-23 50.709 198,656 -2,268 0.05% 10,073,673
2016-05-19 2016-05-17 51.062 200,924 -1,701 0.05% 10,259,559
2016-05-18 2016-05-16 49.386 202,625 -11,906 0.05% 10,006,896
2016-05-17 2016-05-13 49.739 214,531 +9,638 0.06% 10,670,567
2016-05-13 2016-05-11 61.768 204,893 +15,915 0.05% 12,655,900
2016-05-12 2016-05-10 61.768 188,978 -1,046 0.05% 11,672,856
2016-05-10 2016-05-06 60.525 190,024 -1,046 0.05% 11,501,263
2016-05-09 2016-05-05 60.238 191,070 +13,596 0.05% 11,509,764
2016-05-05 2016-05-03 61.290 177,474 -1,046 0.05% 10,877,426
2016-05-04 2016-04-29 60.238 178,520 -2,091 0.05% 10,753,772
2016-05-03 2016-04-28 60.143 180,611 -3,138 0.05% 10,862,461
2016-04-28 2016-04-26 60.334 183,749 -1,046 0.05% 11,086,328
2016-04-22 2016-04-20 59.760 184,795 -523 0.05% 11,043,421
2016-04-20 2016-04-18 57.752 185,318 -2,091 0.05% 10,702,566
2016-04-18 2016-04-14 57.179 187,409 -2,092 0.05% 10,715,810
2016-04-15 2016-04-13 57.083 189,501 -1,094 0.05% 10,817,309
2016-04-14 2016-04-12 56.414 190,595 +27,192 0.05% 10,752,189
2016-04-13 2016-04-11 55.458 163,403 -5,752 0.05% 9,061,945
2016-04-08 2016-04-06 54.597 169,155 -5,229 0.05% 9,235,371
2016-04-07 2016-04-05 53.928 174,384 -5,230 0.05% 9,404,141
2016-04-05 2016-03-31 53.737 179,614 -1,045 0.05% 9,651,835
2016-04-01 2016-03-30 51.537 180,659 -1,046 0.05% 9,310,687
2016-03-30 2016-03-24 50.486 181,705 -523 0.05% 9,173,481
2016-03-21 2016-03-17 50.772 182,228 -523 0.05% 9,252,157
2016-03-07 2016-03-03 48.286 182,751 -3,445 0.05% 8,824,386
2016-03-04 2016-03-02 47.521 186,196 -1,569 0.05% 8,848,306
2016-01-26 2016-01-22 41.593 187,765 -10,458 0.05% 7,809,753
2016-01-21 2016-01-19 43.219 198,223 +523 0.06% 8,566,943
2016-01-13 2016-01-11 43.697 197,700 +1,045 0.06% 8,638,856
2016-01-12 2016-01-08 45.131 196,655 +523 0.06% 8,875,245
2016-01-06 2016-01-04 47.235 196,132 +523 0.06% 9,264,218
2015-12-10 2015-12-08 48.095 195,609 +5,229 0.06% 9,407,846
2015-11-30 2015-11-26 47.713 190,380 -522 0.05% 9,083,542
2015-11-18 2015-11-16 45.896 190,902 +522 0.05% 8,761,634
2015-10-27 2015-10-23 48.956 190,380 +1,046 0.05% 9,320,188
2015-10-26 2015-10-22 49.051 189,334 -523 0.05% 9,287,084
2015-10-14 2015-10-12 46.852 189,857 -1,568 0.05% 8,895,207
2015-10-12 2015-10-08 46.470 191,425 -523 0.06% 8,895,458
2015-10-08 2015-10-06 45.609 191,948 +5,229 0.06% 8,754,581
2015-09-29 2015-09-24 45.079 186,719 +2,159 0.05% 8,417,030
2015-09-18 2015-09-16 45.756 184,560 +517 0.05% 8,444,680
2015-09-14 2015-09-10 45.756 184,043 +517 0.05% 8,421,024
2015-09-11 2015-09-09 46.530 183,526 +517 0.05% 8,539,396
2015-09-09 2015-09-07 43.918 183,009 +1,550 0.05% 8,037,348
2015-08-25 2015-08-21 47.400 181,459 +1,551 0.05% 8,601,200
2015-08-14 2015-08-12 51.463 179,908 +1,550 0.05% 9,258,627
2015-08-05 2015-08-03 52.430 178,358 +517 0.05% 9,351,394
2015-07-30 2015-07-28 53.108 177,841 +517 0.05% 9,444,711
2015-07-15 2015-07-13 55.236 177,324 -517 0.05% 9,794,631
2015-07-10 2015-07-08 53.495 177,841 +517 0.05% 9,513,525
2015-07-08 2015-07-06 55.042 177,324 -1,034 0.05% 9,760,324
2015-07-06 2015-07-02 56.010 178,358 +5,169 0.05% 9,989,773
2015-07-03 2015-06-30 55.913 173,189 -517 0.05% 9,683,505
2015-07-02 2015-06-29 55.236 173,706 +2,585 0.05% 9,594,788
2015-06-16 2015-06-12 58.815 171,121 +572 0.05% 10,064,480
2015-05-21 2015-05-19 57.751 170,549 -517 0.05% 9,849,359
2015-05-19 2015-05-15 57.461 171,066 -517 0.05% 9,829,572
2015-05-18 2015-05-14 57.170 171,583 -1,034 0.05% 9,809,485
2015-05-11 2015-05-07 54.655 172,617 -2,067 0.05% 9,434,447
2015-05-06 2015-05-04 56.942 174,684 +2,861 0.05% 9,946,887
2015-05-04 2015-04-29 55.959 171,823 -5,085 0.05% 9,614,995
2015-04-21 2015-04-17 55.762 176,908 +14,744 0.05% 9,864,748
2015-04-13 2015-04-09 55.270 162,164 -5,084 0.05% 8,962,852
2015-04-10 2015-04-08 54.779 167,248 -508 0.05% 9,161,606
2015-04-09 2015-04-02 54.287 167,756 -509 0.05% 9,106,943
2015-04-02 2015-03-31 53.697 168,265 -508 0.05% 9,035,286
2015-03-23 2015-03-19 52.812 168,773 -508 0.05% 8,913,181
2015-03-18 2015-03-16 52.222 169,281 -509 0.05% 8,840,121
2015-02-26 2015-02-24 52.418 169,790 -508 0.05% 8,900,098
2015-02-16 2015-02-12 52.713 170,298 +508 0.05% 8,976,971
2015-02-05 2015-02-03 51.632 169,790 -1,017 0.05% 8,766,513
2015-02-04 2015-02-02 50.648 170,807 -9,659 0.05% 8,651,041
2015-02-03 2015-01-30 50.845 180,466 -72,703 0.05% 9,175,747
2015-02-02 2015-01-29 51.238 253,169 -99,649 0.08% 12,971,904
2015-01-30 2015-01-28 51.140 352,818 -121,001 0.11% 18,043,033
2015-01-29 2015-01-27 51.041 473,819 -9,152 0.14% 24,184,399
2015-01-28 2015-01-26 51.041 482,971 -25,929 0.14% 24,651,531
2015-01-27 2015-01-23 50.943 508,900 -141,338 0.15% 25,924,936
2015-01-26 2015-01-22 51.041 650,238 -52,366 0.20% 33,189,078
2014-12-19 2014-12-17 50.451 702,604 +975 0.21% 35,447,325
2014-12-16 2014-12-12 51.336 701,629 -26,946 0.21% 36,019,154
2014-12-15 2014-12-11 51.336 728,575 -32,030 0.22% 37,402,467
2014-12-12 2014-12-10 50.648 760,605 -2,034 0.23% 38,523,158
2014-12-11 2014-12-09 50.648 762,639 -6,101 0.23% 38,626,176
2014-12-10 2014-12-08 51.140 768,740 -5,592 0.23% 39,313,191
2014-12-09 2014-12-05 51.533 774,332 -9,660 0.23% 39,903,774
2014-11-26 2014-11-24 51.140 783,992 -508 0.24% 40,093,175
2014-11-19 2014-11-17 49.566 784,500 +508 0.24% 38,884,719
2014-11-13 2014-11-11 50.746 783,992 -5,084 0.24% 39,784,766
2014-11-12 2014-11-10 50.648 789,076 +1,525 0.24% 39,965,159
2014-11-03 2014-10-30 51.041 787,551 -633 0.24% 40,197,729
2014-10-16 2014-10-14 51.238 788,184 +1,017 0.24% 40,385,068
2014-10-07 2014-10-03 51.336 787,167 +508 0.24% 40,410,373
2014-10-06 2014-09-30 51.927 786,659 +1,017 0.24% 40,848,481
2014-09-29 2014-09-25 55.123 785,642 +7,713 0.24% 43,307,011
2014-09-23 2014-09-19 54.924 777,929 +10,987 0.24% 42,727,317
2014-09-08 2014-09-04 55.222 766,942 +504 0.23% 42,352,382
2014-09-05 2014-09-03 55.620 766,438 +1,007 0.23% 42,629,043
2014-09-04 2014-09-02 55.024 765,431 +503 0.23% 42,116,895
2014-08-28 2014-08-26 58.599 764,928 -503 0.23% 44,824,257
2014-08-27 2014-08-25 58.401 765,431 +4,531 0.23% 44,701,686
2014-08-25 2014-08-21 58.103 760,900 -1,007 0.23% 44,210,353
2014-08-22 2014-08-20 58.103 761,907 -1,007 0.23% 44,268,862
2014-08-21 2014-08-19 57.705 762,914 -1,007 0.23% 44,024,279
2014-08-14 2014-08-12 55.322 763,921 +1,007 0.23% 42,261,429
2014-08-12 2014-08-08 54.726 762,914 +1,007 0.23% 41,751,080
2014-08-05 2014-08-01 55.024 761,907 +503 0.23% 41,922,991
2014-08-04 2014-07-31 56.017 761,404 +504 0.23% 42,651,547
2014-07-31 2014-07-29 56.812 760,900 +1,006 0.23% 43,227,901
2014-07-17 2014-07-15 57.507 759,894 -503 0.23% 43,699,061
2014-07-11 2014-07-09 55.818 760,397 +503 0.23% 42,444,091
2014-07-08 2014-07-04 57.010 759,894 -1,510 0.23% 43,321,695
2014-07-07 2014-07-03 57.805 761,404 -503 0.23% 44,012,767
2014-07-03 2014-06-30 56.315 761,907 -504 0.23% 42,906,743
2014-07-02 2014-06-27 55.421 762,411 -503 0.23% 42,253,616
2014-06-30 2014-06-26 55.222 762,914 +1,007 0.23% 42,129,946
2014-06-25 2014-06-23 54.726 761,907 +1,510 0.23% 41,695,971
2014-06-23 2014-06-19 57.308 760,397 +3,020 0.23% 43,576,941
2014-06-18 2014-06-16 58.003 757,377 +20,862 0.23% 43,930,434
2014-06-17 2014-06-13 57.805 736,515 -3,524 0.23% 42,574,064
2014-06-03 2014-05-29 55.421 740,039 -1,007 0.23% 41,013,737
2014-05-30 2014-05-28 53.931 741,046 +2,014 0.23% 39,965,525
2014-05-26 2014-05-22 54.527 739,032 +503 0.23% 40,297,316
2014-05-16 2014-05-14 54.428 738,529 -1,007 0.23% 40,196,537
2014-05-15 2014-05-13 54.527 739,536 +1,007 0.23% 40,324,797
2014-05-12 2014-05-08 55.421 738,529 -1,007 0.23% 40,930,051
2014-05-07 2014-05-02 56.555 739,536 +23,922 0.23% 41,824,636
2014-04-30 2014-04-28 57.479 715,614 +488 0.23% 41,132,784
2014-04-02 2014-03-31 59.840 715,126 -1,462 0.23% 42,792,965
2014-04-01 2014-03-28 57.890 716,588 -974 0.23% 41,482,974
2014-03-24 2014-03-20 57.479 717,562 -10,717 0.23% 41,244,754
2014-03-20 2014-03-18 57.068 728,279 -487 0.23% 41,561,751
2014-03-18 2014-03-14 55.426 728,766 +487 0.23% 40,392,722
2014-03-11 2014-03-07 55.631 728,279 -487 0.23% 40,515,232
2014-03-10 2014-03-06 55.118 728,766 +487 0.23% 40,168,318
2014-03-06 2014-03-04 54.092 728,279 -974 0.23% 39,393,962
2014-03-03 2014-02-27 53.476 729,253 -975 0.23% 38,997,539
2014-02-27 2014-02-25 52.039 730,228 +975 0.23% 38,000,359
2014-02-14 2014-02-12 51.834 729,253 -487 0.23% 37,799,918
2014-02-12 2014-02-10 51.423 729,740 -488 0.23% 37,525,556
2014-02-07 2014-02-05 49.576 730,228 +1,462 0.23% 36,201,525
2014-02-06 2014-02-04 50.807 728,766 +487 0.23% 37,026,661
2014-01-29 2014-01-27 51.834 728,279 +487 0.23% 37,749,432
2014-01-28 2014-01-24 53.373 727,792 +487 0.23% 38,844,709
2014-01-06 2014-01-02 54.708 727,305 -974 0.23% 39,789,184
2014-01-03 2013-12-31 54.502 728,279 +974 0.23% 39,692,967
2013-12-10 2013-12-06 54.708 727,305 +487 0.23% 39,789,184
2013-12-06 2013-12-04 55.016 726,818 +488 0.23% 39,986,346
2013-12-03 2013-11-29 55.426 726,330 -975 0.23% 40,257,703
2013-11-29 2013-11-27 55.016 727,305 -1,461 0.23% 40,013,138
2013-11-27 2013-11-25 56.042 728,766 +1,948 0.23% 40,841,530
2013-11-26 2013-11-22 56.042 726,818 +975 0.23% 40,732,360
2013-11-21 2013-11-19 56.453 725,843 -975 0.23% 40,975,724
2013-11-20 2013-11-18 57.582 726,818 +488 0.23% 41,851,381
2013-11-07 2013-11-05 56.042 726,330 -3,376 0.23% 40,705,011
2013-10-21 2013-10-17 56.761 729,706 -2,923 0.23% 41,418,494
2013-10-15 2013-10-10 55.631 732,629 +487 0.24% 40,757,229
2013-10-03 2013-09-30 56.863 732,142 +11,204 0.24% 41,631,910
2013-10-02 2013-09-27 56.863 720,938 +1,462 0.23% 40,994,815
2013-09-30 2013-09-26 63.193 719,476 -7,307 0.23% 45,465,899
2013-09-27 2013-09-25 61.586 726,783 +38,705 0.23% 44,759,999
2013-09-24 2013-09-19 63.729 688,078 -7,002 0.23% 43,850,253
2013-09-23 2013-09-18 61.908 695,080 +934 0.23% 43,030,867
2013-09-18 2013-09-16 60.623 694,146 +8,403 0.23% 42,080,871
2013-09-17 2013-09-13 59.551 685,743 -2,335 0.23% 40,836,982
2013-09-12 2013-09-10 60.087 688,078 -1,867 0.23% 41,344,524
2013-09-11 2013-09-09 59.551 689,945 -467 0.23% 41,087,217
2013-09-10 2013-09-06 58.266 690,412 +11,671 0.23% 40,227,653
2013-09-09 2013-09-05 57.945 678,741 +934 0.23% 39,329,535
2013-09-05 2013-09-03 58.052 677,807 -10,737 0.23% 39,348,012
2013-09-04 2013-09-02 57.195 688,544 +933 0.23% 39,381,333
2013-08-30 2013-08-28 55.803 687,611 +467 0.23% 38,370,548
2013-08-29 2013-08-27 56.874 687,144 +467 0.23% 39,080,467
2013-08-28 2013-08-26 57.409 686,677 +934 0.23% 39,421,646
2013-08-27 2013-08-23 57.409 685,743 -934 0.23% 39,368,026
2013-08-26 2013-08-22 56.660 686,677 +9,336 0.23% 38,906,811
2013-08-23 2013-08-21 57.195 677,341 -933 0.23% 38,740,577
2013-08-22 2013-08-20 56.338 678,274 +5,135 0.23% 38,212,757
2013-08-21 2013-08-19 59.123 673,139 +312,771 0.23% 39,798,004
2013-08-20 2013-08-16 62.336 360,368 +31,278 0.12% 22,463,978
2013-08-19 2013-08-15 60.730 329,090 +150,784 0.11% 19,985,509
2013-08-16 2013-08-13 61.479 178,306 +44,815 0.06% 10,962,139
2013-08-15 2013-08-12 61.908 133,491 +11,203 0.04% 8,264,133
2013-08-13 2013-08-09 61.265 122,288 +467 0.04% 7,491,992
2013-08-08 2013-08-06 62.015 121,821 +467 0.04% 7,554,717
2013-08-05 2013-08-01 63.086 121,354 -467 0.04% 7,655,734
2013-07-30 2013-07-26 63.193 121,821 -2,334 0.04% 7,698,243
2013-07-26 2013-07-24 60.301 124,155 -467 0.04% 7,486,694
2013-07-25 2013-07-23 59.337 124,622 -933 0.04% 7,394,724
2013-07-24 2013-07-22 59.230 125,555 +933 0.04% 7,436,637
2013-07-23 2013-07-19 60.515 124,622 +1,868 0.04% 7,541,550
2013-07-22 2013-07-18 60.194 122,754 +933 0.04% 7,389,064
2013-07-19 2013-07-17 61.694 121,821 +15,273 0.04% 7,515,573
2013-07-18 2013-07-16 61.479 106,548 +934 0.04% 6,550,503
2013-07-17 2013-07-15 62.979 105,614 +934 0.04% 6,651,449
2013-07-16 2013-07-12 63.086 104,680 -467 0.04% 6,603,839
2013-07-15 2013-07-11 62.336 105,147 -1,401 0.04% 6,554,466
2013-07-12 2013-07-10 61.479 106,548 +467 0.04% 6,550,503
2013-07-11 2013-07-09 61.265 106,081 +1,401 0.04% 6,499,068
2013-07-09 2013-07-05 63.086 104,680 -2,335 0.04% 6,603,839
2013-07-08 2013-07-04 61.586 107,015 +1,401 0.04% 6,590,676
2013-07-02 2013-06-27 62.443 105,614 +934 0.04% 6,594,889
2013-06-28 2013-06-26 61.265 104,680 -2,801 0.04% 6,413,236
2013-06-27 2013-06-25 59.659 107,481 -1,868 0.04% 6,412,160
2013-06-26 2013-06-24 58.587 109,349 -1,867 0.04% 6,406,482
2013-06-25 2013-06-21 60.194 111,216 +934 0.04% 6,694,545
2013-06-21 2013-06-19 63.514 110,282 +64 0.04% 7,004,494
2013-06-20 2013-06-18 64.371 110,218 +4,668 0.04% 7,094,870
2013-06-19 2013-06-17 64.371 105,550 +934 0.04% 6,794,385
2013-06-18 2013-06-14 64.371 104,616 -1,867 0.04% 6,734,263
2013-06-17 2013-06-13 62.979 106,483 +1,867 0.04% 6,706,178
2013-06-07 2013-06-05 67.263 104,616 -467 0.04% 7,036,800
2013-06-05 2013-06-03 66.835 105,083 +467 0.04% 7,023,192
2013-06-03 2013-05-30 66.085 104,616 +467 0.04% 6,913,544
2013-05-31 2013-05-29 67.156 104,149 +3,734 0.04% 6,994,233
2013-05-29 2013-05-27 71.869 100,415 +467 0.03% 7,216,699
2013-05-21 2013-05-16 73.904 99,948 -933 0.03% 7,386,533
2013-05-08 2013-05-06 74.090 100,881 +1,274 0.03% 7,474,238
2013-04-26 2013-04-24 70.293 99,607 -922 0.03% 7,001,672
2013-04-23 2013-04-19 68.123 100,529 -922 0.03% 6,848,380
2013-04-11 2013-04-09 66.171 101,451 +922 0.03% 6,713,099
2013-03-26 2013-03-22 68.340 100,529 +461 0.03% 6,870,191
2013-03-22 2013-03-20 70.510 100,068 -922 0.03% 7,055,787
2013-03-19 2013-03-15 69.425 100,990 -922 0.03% 7,011,246
2013-03-18 2013-03-14 69.642 101,912 +461 0.03% 7,097,366
2013-03-15 2013-03-13 69.317 101,451 -1,844 0.03% 7,032,246
2013-03-14 2013-03-12 71.812 103,295 -461 0.04% 7,417,784
2013-03-13 2013-03-11 72.029 103,756 -922 0.04% 7,473,399
2013-03-05 2013-03-01 68.557 104,678 -922 0.04% 7,176,445
2013-02-28 2013-02-26 65.845 105,600 +922 0.04% 6,953,276
2013-02-22 2013-02-20 69.859 104,678 -461 0.04% 7,312,707
2013-02-18 2013-02-14 68.015 105,139 -1,382 0.04% 7,151,024
2013-02-14 2013-02-07 64.869 106,521 -1,383 0.04% 6,909,924
2013-02-06 2013-02-04 64.327 107,904 -2,766 0.04% 6,941,113
2013-01-30 2013-01-28 66.171 110,670 -1,843 0.04% 7,323,128
2013-01-29 2013-01-25 68.774 112,513 +3,687 0.04% 7,738,002
2013-01-23 2013-01-21 61.615 108,826 +2,305 0.04% 6,705,295
2013-01-17 2013-01-15 60.313 106,521 -7,375 0.04% 6,424,612
2013-01-16 2013-01-14 60.422 113,896 -4,149 0.04% 6,881,776
2013-01-09 2013-01-07 58.686 118,045 -1,382 0.04% 6,927,583
2013-01-08 2013-01-04 58.144 119,427 -1,383 0.04% 6,943,912
2013-01-02 2012-12-27 54.998 120,810 -898 0.04% 6,644,277
2012-12-28 2012-12-24 55.106 121,708 -461 0.04% 6,706,867
2012-12-05 2012-12-03 54.130 122,169 -2,305 0.04% 6,612,999
2012-12-04 2012-11-30 53.804 124,474 +1,820 0.04% 6,697,260
2012-12-03 2012-11-29 53.804 122,654 -461 0.04% 6,599,336
2012-11-27 2012-11-23 51.635 123,115 +2,766 0.04% 6,357,038
2012-11-22 2012-11-20 51.743 120,349 +2,304 0.04% 6,227,271
2012-11-21 2012-11-19 51.960 118,045 +9,219 0.04% 6,133,664
2012-11-08 2012-11-06 52.177 108,826 +461 0.04% 5,678,251
2012-11-06 2012-11-02 53.371 108,365 -11,984 0.04% 5,783,504
2012-11-05 2012-11-01 51.743 120,349 -11,063 0.04% 6,227,271
2012-11-01 2012-10-30 49.140 131,412 +10,602 0.05% 6,457,584
2012-10-31 2012-10-29 50.116 120,810 +461 0.04% 6,054,548
2012-10-19 2012-10-17 51.310 120,349 +2,304 0.04% 6,175,050
2012-10-11 2012-10-09 51.852 118,045 +461 0.04% 6,120,859
2012-10-03 2012-09-27 51.635 117,584 +1 0.04% 6,071,445
2012-09-27 2012-09-25 52.909 117,583 +1,143 0.04% 6,221,180
2012-09-26 2012-09-24 53.676 116,440 -6,390 0.04% 6,249,991
2012-09-21 2012-09-19 51.923 122,830 -456 0.04% 6,377,697
2012-09-20 2012-09-18 51.594 123,286 -457 0.04% 6,360,859
2012-09-19 2012-09-17 51.375 123,743 -456 0.04% 6,357,328
2012-09-18 2012-09-14 51.375 124,199 +4,108 0.04% 6,380,755
2012-09-14 2012-09-12 47.432 120,091 +456 0.04% 5,696,125
2012-09-13 2012-09-11 47.213 119,635 -456 0.04% 5,648,286
2012-09-11 2012-09-07 47.213 120,091 -457 0.04% 5,669,815
2012-09-07 2012-09-05 45.022 120,548 +913 0.04% 5,427,289
2012-09-06 2012-09-04 46.117 119,635 +3,195 0.04% 5,517,235
2012-09-04 2012-08-31 46.994 116,440 -3,195 0.04% 5,471,931
2012-09-03 2012-08-30 46.117 119,635 +457 0.04% 5,517,235
2012-08-28 2012-08-24 48.199 119,178 -457 0.04% 5,744,204
2012-08-27 2012-08-23 47.541 119,635 -456 0.04% 5,687,601
2012-08-22 2012-08-20 45.679 120,091 -457 0.04% 5,485,644
2012-08-17 2012-08-15 43.926 120,548 +4,565 0.04% 5,295,238
2012-08-14 2012-08-10 44.145 115,983 -913 0.04% 5,120,124
2012-08-13 2012-08-09 44.912 116,896 -457 0.04% 5,250,064
2012-08-06 2012-08-02 43.817 117,353 -1,802 0.04% 5,142,038
2012-08-03 2012-08-01 44.255 119,155 +4,108 0.04% 5,273,206
2012-08-02 2012-07-31 43.072 115,047 +457 0.04% 4,955,300
2012-07-31 2012-07-27 42.984 114,590 +2,738 0.04% 4,925,574
2012-07-27 2012-07-25 42.108 111,852 +457 0.04% 4,709,863
2012-07-24 2012-07-20 44.255 111,395 +1,802 0.04% 4,929,787
2012-07-20 2012-07-18 43.773 109,593 -456 0.04% 4,797,218
2012-07-17 2012-07-13 43.554 110,049 +456 0.04% 4,793,068
2012-07-16 2012-07-12 42.941 109,593 +456 0.04% 4,705,979
2012-06-27 2012-06-25 44.912 109,137 +457 0.04% 4,901,590
2012-06-25 2012-06-21 46.117 108,680 -457 0.04% 5,012,021
2012-06-20 2012-06-18 44.693 109,137 +457 0.04% 4,877,680
2012-06-18 2012-06-14 43.160 108,680 -1,369 0.04% 4,690,585
2012-06-07 2012-06-05 41.232 110,049 +912 0.04% 4,537,502
2012-06-04 2012-05-31 42.415 109,137 +457 0.04% 4,629,014
2012-06-01 2012-05-30 43.028 108,680 -457 0.04% 4,676,299
2012-05-28 2012-05-24 42.502 109,137 +457 0.04% 4,638,578
2012-05-24 2012-05-22 44.145 108,680 +913 0.04% 4,797,730
2012-05-21 2012-05-17 45.789 107,767 +456 0.04% 4,934,501
2012-05-15 2012-05-11 50.426 107,311 +1,942 0.04% 5,411,234
2012-05-10 2012-05-08 49.645 105,369 +897 0.04% 5,231,022
2012-05-09 2012-05-07 49.979 104,472 +448 0.04% 5,221,456
2012-04-13 2012-04-11 50.091 104,024 -448 0.04% 5,210,670
2012-04-02 2012-03-29 50.091 104,472 +448 0.04% 5,233,111
2012-03-26 2012-03-22 50.760 104,024 +448 0.04% 5,280,300
2012-03-16 2012-03-14 52.992 103,576 -448 0.04% 5,488,661
2012-03-15 2012-03-13 52.434 104,024 +448 0.04% 5,454,376
2012-03-14 2012-03-12 51.988 103,576 +8,964 0.04% 5,384,665
2012-03-13 2012-03-09 52.211 94,612 -896 0.03% 4,939,759
2012-02-29 2012-02-27 49.756 95,508 -449 0.03% 4,752,130
2012-02-28 2012-02-24 49.422 95,957 -896 0.03% 4,742,355
2012-02-22 2012-02-20 47.971 96,853 -4,930 0.03% 4,646,171
2012-02-17 2012-02-15 47.079 101,783 +4,482 0.04% 4,791,830
2012-02-13 2012-02-09 45.071 97,301 +8,067 0.03% 4,385,431
2012-02-08 2012-02-06 46.186 89,234 -448 0.03% 4,121,396
2012-02-07 2012-02-03 44.736 89,682 -448 0.03% 4,012,022
2012-02-06 2012-02-02 43.509 90,130 -448 0.03% 3,921,459
2012-02-01 2012-01-30 41.322 90,578 -897 0.03% 3,742,893
2012-01-31 2012-01-27 41.679 91,475 -1,344 0.03% 3,812,615
2012-01-27 2012-01-20 39.760 92,819 -449 0.03% 3,690,526
2012-01-26 2012-01-19 38.734 93,268 -448 0.03% 3,612,651
2012-01-19 2012-01-17 37.485 93,716 -896 0.03% 3,512,907
2012-01-05 2012-01-03 35.521 94,612 -896 0.03% 3,360,725
2011-12-16 2011-12-14 33.692 95,508 +896 0.03% 3,217,810
2011-12-08 2011-12-06 34.986 94,612 +12,997 0.03% 3,310,061
2011-12-07 2011-12-05 35.477 81,615 +3,586 0.03% 2,895,415
2011-12-05 2011-12-01 35.477 78,029 +1,344 0.03% 2,768,196
2011-11-25 2011-11-23 34.316 76,685 +897 0.03% 2,631,543
2011-11-23 2011-11-21 35.209 75,788 +896 0.03% 2,668,401
2011-11-14 2011-11-10 36.414 74,892 +896 0.03% 2,727,089
2011-11-08 2011-11-04 37.618 73,996 -448 0.03% 2,783,617
2011-11-04 2011-11-02 37.083 74,444 +1,345 0.03% 2,760,606
2011-11-01 2011-10-28 38.511 73,099 -897 0.03% 2,815,113
2011-10-27 2011-10-25 35.967 73,996 +897 0.03% 2,661,442
2011-10-26 2011-10-24 36.369 73,099 -7,171 0.03% 2,658,537
2011-10-24 2011-10-20 34.852 80,270 +3,585 0.03% 2,797,551
2011-10-21 2011-10-19 36.324 76,685 +4,930 0.03% 2,785,534
2011-10-20 2011-10-18 38.600 71,755 +448 0.03% 2,769,759
2011-10-19 2011-10-17 40.519 71,307 -2,240 0.03% 2,889,294
2011-10-17 2011-10-13 39.448 73,547 -4,482 0.03% 2,901,288
2011-10-13 2011-10-11 36.280 78,029 -1,793 0.03% 2,830,872
2011-10-11 2011-10-07 33.870 79,822 -896 0.03% 2,703,573
2011-10-10 2011-10-06 32.844 80,718 +448 0.03% 2,651,074
2011-10-07 2011-10-04 32.308 80,270 +2,241 0.03% 2,593,376
2011-09-30 2011-09-27 38.353 78,029 +950 0.03% 2,992,678
2011-09-28 2011-09-26 37.269 77,079 +443 0.03% 2,872,674
2011-09-27 2011-09-23 39.212 76,636 +885 0.03% 3,005,030
2011-09-26 2011-09-22 41.245 75,751 +1,329 0.03% 3,124,319
2011-09-23 2011-09-21 43.865 74,422 +442 0.03% 3,264,501
2011-09-20 2011-09-16 46.191 73,980 +443 0.03% 3,417,228
2011-09-15 2011-09-12 46.756 73,537 +443 0.03% 3,438,290
2011-09-14 2011-09-09 48.111 73,094 +4,427 0.03% 3,516,638
2011-09-12 2011-09-08 49.241 68,667 -4,427 0.02% 3,381,200
2011-09-09 2011-09-07 49.692 73,094 +4,870 0.03% 3,632,208
2011-09-07 2011-09-05 51.273 68,224 -443 0.02% 3,498,077
2011-09-02 2011-08-31 51.725 68,667 -443 0.02% 3,551,811
2011-08-25 2011-08-23 47.546 69,110 -2,213 0.02% 3,285,937
2011-08-24 2011-08-22 46.417 71,323 +2,213 0.03% 3,310,608
2011-08-23 2011-08-19 46.530 69,110 +443 0.02% 3,215,692
2011-08-15 2011-08-11 48.224 68,667 +443 0.02% 3,311,404
2011-08-12 2011-08-10 50.144 68,224 +442 0.02% 3,421,026
2011-08-11 2011-08-09 49.918 67,782 +886 0.02% 3,383,553
2011-08-10 2011-08-08 52.967 66,896 -443 0.02% 3,543,311
2011-08-09 2011-08-05 55.339 67,339 -443 0.02% 3,726,482
2011-07-05 2011-06-30 58.388 67,782 -885 0.02% 3,957,685
2011-07-04 2011-06-29 58.501 68,667 +885 0.02% 4,017,114
2011-06-21 2011-06-17 58.840 67,782 -958 0.02% 3,988,305
2011-06-17 2011-06-15 60.195 68,740 +62 0.02% 4,137,834
2011-06-16 2011-06-14 59.292 68,678 +886 0.02% 4,072,051
2011-06-13 2011-06-09 60.873 67,792 -886 0.02% 4,126,706
2011-06-10 2011-06-08 59.518 68,678 +1,329 0.02% 4,087,564
2011-06-09 2011-06-07 59.631 67,349 +442 0.02% 4,016,071
2011-06-07 2011-06-02 61.438 66,907 -1,771 0.02% 4,110,614
2011-06-02 2011-05-31 61.551 68,678 +1,771 0.02% 4,227,177
2011-06-01 2011-05-30 61.212 66,907 -1,771 0.02% 4,095,502
2011-05-30 2011-05-26 60.647 68,678 +4,428 0.02% 4,165,127
2011-05-17 2011-05-13 64.939 64,250 -886 0.02% 4,172,317
2011-05-16 2011-05-12 63.696 65,136 -443 0.02% 4,148,933
2011-05-13 2011-05-11 63.358 65,579 +886 0.02% 4,154,932
2011-05-12 2011-05-09 61.664 64,693 -2,214 0.02% 3,989,204
2011-05-11 2011-05-06 60.195 66,907 +2,657 0.02% 4,027,495
2011-05-06 2011-05-04 59.292 64,250 +4,427 0.02% 3,809,506
2011-05-04 2011-04-29 63.207 59,823 -1,364 0.02% 3,781,218
2011-05-03 2011-04-28 62.978 61,187 -4,804 0.02% 3,853,420
2011-04-27 2011-04-21 60.917 65,991 +7,960 0.02% 4,019,951
2011-04-13 2011-04-11 62.062 58,031 -1,310 0.02% 3,601,503
2011-04-07 2011-04-04 60.344 59,341 -437 0.02% 3,580,881
2011-03-25 2011-03-23 58.970 59,778 -4,366 0.02% 3,525,113
2011-03-21 2011-03-17 55.993 64,144 +873 0.02% 3,591,612
2011-03-16 2011-03-14 58.627 63,271 +437 0.02% 3,709,361
2011-02-24 2011-02-22 59.428 62,834 +2,620 0.02% 3,734,105
2011-02-23 2011-02-21 62.520 60,214 -437 0.02% 3,764,563
2011-02-22 2011-02-18 58.512 60,651 +4,367 0.02% 3,548,815
2011-02-14 2011-02-10 58.398 56,284 +873 0.02% 3,286,848
2011-02-09 2011-02-07 62.405 55,411 -365 0.02% 3,457,936
2011-01-24 2011-01-20 59.772 55,776 -436 0.02% 3,333,821
2011-01-21 2011-01-19 59.085 56,212 -874 0.02% 3,321,263
2011-01-20 2011-01-18 58.283 57,086 -2,183 0.02% 3,327,146
2011-01-19 2011-01-17 58.856 59,269 -1,747 0.02% 3,488,311
2011-01-06 2011-01-04 57.940 61,016 +2,184 0.02% 3,535,238
2011-01-04 2010-12-31 55.306 58,832 -2,184 0.02% 3,253,758
2011-01-03 2010-12-29 54.962 61,016 +874 0.02% 3,353,586
2010-12-29 2010-12-24 53.932 60,142 +873 0.02% 3,243,570
2010-12-23 2010-12-21 54.161 59,269 -8,297 0.02% 3,210,060
2010-12-17 2010-12-15 54.161 67,566 -873 0.02% 3,659,433
2010-12-14 2010-12-10 53.245 68,439 -873 0.03% 3,644,023
2010-12-10 2010-12-08 53.245 69,312 -874 0.03% 3,690,505
2010-12-09 2010-12-07 52.558 70,186 +3,494 0.03% 3,688,822
2010-12-08 2010-12-06 52.901 66,692 -1,310 0.02% 3,528,094
2010-12-07 2010-12-03 53.703 68,002 +8,733 0.03% 3,651,901
2010-12-06 2010-12-02 53.130 59,269 +873 0.02% 3,148,981
2010-12-01 2010-11-29 52.443 58,396 -873 0.02% 3,062,478
2010-11-30 2010-11-26 52.787 59,269 -873 0.02% 3,128,621
2010-11-29 2010-11-25 52.214 60,142 +1,746 0.02% 3,140,271
2010-11-25 2010-11-23 52.787 58,396 +437 0.02% 3,082,538
2010-11-24 2010-11-22 54.161 57,959 +1,747 0.02% 3,139,110
2010-11-22 2010-11-18 56.336 56,212 -1,747 0.02% 3,166,785
2010-11-19 2010-11-17 56.107 57,959 -873 0.02% 3,251,932
2010-11-18 2010-11-16 57.023 58,832 -5,240 0.02% 3,354,806
2010-11-17 2010-11-15 57.596 64,072 -3,930 0.02% 3,690,292
2010-11-16 2010-11-12 57.596 68,002 +1,310 0.03% 3,916,644
2010-11-15 2010-11-11 59.543 66,692 +3,493 0.02% 3,971,015
2010-11-12 2010-11-10 60.802 63,199 -18,776 0.02% 3,842,636
2010-11-11 2010-11-09 60.001 81,975 -7,860 0.03% 4,918,551
2010-11-10 2010-11-08 58.627 89,835 -1,747 0.03% 5,266,717
2010-11-09 2010-11-05 56.336 91,582 +24,016 0.03% 5,159,406
2010-11-08 2010-11-04 55.878 67,566 +3,494 0.02% 3,775,483
2010-11-01 2010-10-28 53.359 64,072 +436 0.02% 3,418,839
2010-10-26 2010-10-22 54.962 63,636 -873 0.02% 3,497,587
2010-10-25 2010-10-21 54.848 64,509 +873 0.02% 3,538,183
2010-10-21 2010-10-19 55.420 63,636 +874 0.02% 3,526,734
2010-10-20 2010-10-18 55.878 62,762 +1,746 0.02% 3,507,043
2010-10-19 2010-10-15 56.794 61,016 +874 0.02% 3,465,372
2010-10-18 2010-10-14 57.253 60,142 -1,747 0.02% 3,443,280
2010-10-13 2010-10-11 55.764 61,889 +1,747 0.02% 3,451,174
2010-10-11 2010-10-07 56.107 60,142 +4,366 0.02% 3,374,414
2010-10-06 2010-10-04 56.222 55,776 -1,310 0.02% 3,135,836
2010-09-30 2010-09-28 54.479 57,086 +454 0.02% 3,110,015
2010-09-28 2010-09-24 54.018 56,632 +1,300 0.02% 3,059,134
2010-09-20 2010-09-16 52.402 55,332 -434 0.02% 2,899,499
2010-09-16 2010-09-14 51.825 55,766 -433 0.02% 2,890,059
2010-09-10 2010-09-08 51.017 56,199 -2,166 0.02% 2,867,092
2010-09-09 2010-09-07 51.132 58,365 -433 0.02% 2,984,331
2010-09-01 2010-08-30 48.477 58,798 -433 0.02% 2,850,379
2010-08-30 2010-08-26 47.323 59,231 +866 0.02% 2,803,004
2010-08-25 2010-08-23 47.208 58,365 +434 0.02% 2,755,286
2010-08-18 2010-08-16 47.900 57,931 -1,733 0.02% 2,774,917
2010-08-13 2010-08-11 49.170 59,664 +1,733 0.02% 2,933,680
2010-08-09 2010-08-05 48.708 57,931 -867 0.02% 2,821,722
2010-07-19 2010-07-15 46.284 58,798 +433 0.02% 2,721,434
2010-07-08 2010-07-06 46.169 58,365 +434 0.02% 2,694,656
2010-07-07 2010-07-05 46.169 57,931 +433 0.02% 2,674,618
2010-07-06 2010-07-02 47.323 57,498 -433 0.02% 2,720,993
2010-07-05 2010-06-30 46.077 57,931 +433 0.02% 2,669,269
2010-07-02 2010-06-29 46.400 57,498 +433 0.02% 2,667,900
2010-06-22 2010-06-18 49.170 57,065 -433 0.02% 2,805,887
2010-06-18 2010-06-15 47.554 57,498 +433 0.02% 2,734,266
2010-06-17 2010-06-14 48.247 57,065 -433 0.02% 2,753,195
2010-06-09 2010-06-07 46.169 57,498 -433 0.02% 2,654,627
2010-06-04 2010-06-02 44.415 57,931 -434 0.02% 2,572,983
2010-05-27 2010-05-25 41.783 58,365 +434 0.02% 2,438,663
2010-05-24 2010-05-19 43.768 57,931 +2,165 0.02% 2,535,538
2010-05-20 2010-05-18 45.430 55,766 +434 0.02% 2,533,468
2010-05-14 2010-05-12 46.862 55,332 +433 0.02% 2,592,944
2010-05-11 2010-05-07 47.554 54,899 +433 0.02% 2,610,673
2010-05-05 2010-05-03 51.265 54,466 +877 0.02% 2,792,179
2010-05-04 2010-04-30 51.617 53,589 +426 0.02% 2,766,079
2010-03-08 2010-03-04 53.494 53,163 -426 0.02% 2,843,876
2010-03-04 2010-03-02 52.790 53,589 -2,132 0.02% 2,828,945
2010-03-01 2010-02-25 50.326 55,721 -426 0.02% 2,804,223
2010-02-25 2010-02-23 47.745 56,147 +426 0.02% 2,680,756
2010-02-19 2010-02-17 49.622 55,721 -426 0.02% 2,765,003
2010-02-10 2010-02-08 43.968 56,147 +2,131 0.02% 2,468,667
2010-02-04 2010-02-02 46.736 54,016 -426 0.02% 2,524,516
2010-02-03 2010-02-01 43.264 54,442 +426 0.02% 2,355,382
2010-01-29 2010-01-27 45.939 54,016 +427 0.02% 2,481,426
2010-01-28 2010-01-26 46.877 53,589 +2,131 0.02% 2,512,103
2010-01-21 2010-01-19 54.667 51,458 -853 0.02% 2,813,035
2010-01-15 2010-01-13 49.740 52,311 -426 0.02% 2,601,927
2010-01-07 2010-01-05 49.153 52,737 -426 0.02% 2,592,184
2010-01-06 2010-01-04 47.393 53,163 +426 0.02% 2,519,574
2009-12-29 2009-12-24 47.980 52,737 +852 0.02% 2,530,318
2009-12-18 2009-12-16 49.036 51,885 +853 0.02% 2,544,218
2009-12-17 2009-12-15 51.265 51,032 -426 0.02% 2,616,136
2009-12-11 2009-12-09 52.672 51,458 -427 0.02% 2,710,413
2009-12-09 2009-12-07 54.197 51,885 -2,557 0.02% 2,812,031
2009-12-07 2009-12-03 50.443 54,442 +853 0.02% 2,746,242
2009-12-04 2009-12-02 49.857 53,589 -27,749 0.02% 2,671,781
2009-12-03 2009-12-01 49.153 81,338 -852 0.03% 3,998,009
2009-12-01 2009-11-27 46.830 82,190 -426 0.03% 3,848,981
2009-11-24 2009-11-20 47.393 82,616 +426 0.03% 3,915,451
2009-11-18 2009-11-16 50.326 82,190 -426 0.03% 4,136,305
2009-11-04 2009-11-02 46.455 82,616 +426 0.03% 3,837,918
2009-11-02 2009-10-29 46.455 82,190 -426 0.03% 3,818,128
2009-10-29 2009-10-27 49.036 82,616 -1,279 0.03% 4,051,135
2009-10-28 2009-10-23 49.622 83,895 +1,705 0.03% 4,163,061
2009-10-27 2009-10-22 50.209 82,190 -853 0.03% 4,126,663
2009-10-23 2009-10-21 50.092 83,043 +853 0.03% 4,159,750
2009-10-21 2009-10-19 49.622 82,190 +852 0.03% 4,078,455
2009-10-15 2009-10-13 50.443 81,338 -426 0.03% 4,102,969
2009-10-13 2009-10-09 46.924 81,764 -426 0.03% 3,836,705
2009-10-12 2009-10-08 44.719 82,190 -1,279 0.03% 3,675,430
2009-10-02 2009-09-29 45.688 83,469 +742 0.03% 3,813,497
2009-09-29 2009-09-25 44.835 82,727 -2,535 0.03% 3,709,097
2009-09-21 2009-09-17 45.546 85,262 -845 0.03% 3,883,305
2009-08-07 2009-08-05 42.563 86,107 -1,690 0.03% 3,664,958
2009-08-05 2009-08-03 42.610 87,797 +1,690 0.03% 3,741,046
2009-07-31 2009-07-29 42.279 86,107 +845 0.03% 3,640,498
2009-07-30 2009-07-28 43.746 85,262 -1,690 0.03% 3,729,910
2009-07-28 2009-07-24 41.900 86,952 -4,224 0.03% 3,643,290
2009-07-27 2009-07-23 39.817 91,176 -3,802 0.03% 3,630,341
2009-07-24 2009-07-22 38.823 94,978 +3,379 0.04% 3,687,294
2009-07-23 2009-07-21 38.965 91,599 -844 0.03% 3,569,123
2009-07-22 2009-07-20 38.018 92,443 +844 0.04% 3,514,475
2009-07-15 2009-07-13 34.751 91,599 +845 0.03% 3,183,154
2009-07-10 2009-07-08 36.077 90,754 -2,534 0.03% 3,274,098
2009-07-08 2009-07-06 37.118 93,288 +2,957 0.04% 3,462,683
2009-07-07 2009-07-03 36.692 90,331 +845 0.03% 3,314,434
2009-06-30 2009-06-26 38.965 89,486 -16,898 0.03% 3,486,790
2009-06-29 2009-06-25 37.876 106,384 -4,224 0.04% 4,029,370
2009-06-26 2009-06-24 36.219 110,608 +4,268 0.04% 4,006,073
2009-06-24 2009-06-22 38.254 106,340 -1,690 0.04% 4,067,981
2009-06-23 2009-06-19 35.082 108,030 -3,379 0.04% 3,789,950
2009-06-22 2009-06-18 35.745 111,409 -845 0.04% 3,982,338
2009-06-17 2009-06-15 36.929 112,254 -1,690 0.04% 4,145,408
2009-06-16 2009-06-12 37.402 113,944 +1,690 0.04% 4,261,765
2009-06-09 2009-06-05 38.444 112,254 -16,898 0.04% 4,315,476
2009-06-08 2009-06-04 38.112 129,152 -4,224 0.05% 4,922,298
2009-06-05 2009-06-03 38.870 133,376 -14,363 0.05% 5,184,319
2009-06-02 2009-05-29 38.112 147,739 -6,336 0.06% 5,630,694
2009-06-01 2009-05-27 37.308 154,075 -5,069 0.06% 5,748,166
2009-05-29 2009-05-26 35.461 159,144 -7,604 0.06% 5,643,428
2009-05-27 2009-05-25 33.473 166,748 -45,623 0.06% 5,581,500
2009-05-26 2009-05-22 30.443 212,371 -8,449 0.08% 6,465,127
2009-05-25 2009-05-21 30.443 220,820 -5,069 0.09% 6,722,337
2009-05-22 2009-05-20 30.490 225,889 -1,690 0.09% 6,887,345
2009-05-21 2009-05-19 31.673 227,579 -4,224 0.09% 7,208,061
2009-05-20 2009-05-18 29.921 231,803 +6,231 0.09% 6,935,846
2009-05-13 2009-05-11 28.462 225,572 -822 0.09% 6,420,167
2009-05-12 2009-05-08 28.462 226,394 +1,233 0.09% 6,443,562
2009-04-21 2009-04-17 27.197 225,161 +2,056 0.09% 6,123,648
2009-04-20 2009-04-16 27.051 223,105 -8,222 0.09% 6,035,168
2009-04-16 2009-04-14 26.808 231,327 +2,055 0.09% 6,201,306
2009-04-15 2009-04-09 26.905 229,272 -3,382 0.09% 6,168,526
2009-04-14 2009-04-08 25.786 232,654 -6,166 0.09% 5,999,177
2009-04-09 2009-04-07 26.710 238,820 +9,044 0.10% 6,378,937
2009-04-01 2009-03-30 24.570 229,776 +12,332 0.09% 5,645,486
2009-03-27 2009-03-25 24.959 217,444 -3,289 0.09% 5,427,128
2009-03-26 2009-03-24 24.375 220,733 +3,289 0.09% 5,380,347
2009-03-23 2009-03-19 22.307 217,444 +822 0.09% 4,850,562
2009-03-20 2009-03-18 22.113 216,622 +16,443 0.09% 4,790,068
2009-03-19 2009-03-17 22.210 200,179 +58,784 0.08% 4,445,950
2009-03-18 2009-03-16 22.307 141,395 +24,665 0.06% 3,154,123
2009-03-06 2009-03-04 21.796 116,730 +13,566 0.05% 2,544,285
2009-02-17 2009-02-13 23.548 103,164 -4,111 0.04% 2,429,287
2009-02-16 2009-02-12 23.548 107,275 -4,111 0.04% 2,526,092
2009-02-13 2009-02-11 23.548 111,386 -26,740 0.04% 2,622,897
2009-02-12 2009-02-10 23.621 138,126 -10,277 0.06% 3,262,646
2009-02-11 2009-02-09 23.572 148,403 -8,222 0.06% 3,498,177
2009-02-10 2009-02-06 23.402 156,625 -7,810 0.06% 3,665,316
2009-02-09 2009-02-05 23.353 164,435 -9,455 0.07% 3,840,084
2009-02-06 2009-02-04 23.402 173,890 -34,530 0.07% 4,069,349
2009-02-05 2009-02-03 23.110 208,420 -10,277 0.08% 4,816,574
2009-02-04 2009-02-02 23.159 218,697 -10,277 0.09% 5,064,715
2009-02-02 2009-01-29 23.596 228,974 -8,222 0.09% 5,402,978
2009-01-23 2009-01-21 22.259 237,196 -12,332 0.09% 5,279,633
2009-01-19 2009-01-15 23.694 249,528 -1,234 0.10% 5,912,260
2009-01-09 2009-01-07 22.988 250,762 -25,075 0.10% 5,764,595
2009-01-07 2009-01-05 22.721 275,837 +20,965 0.11% 6,267,216
2009-01-02 2008-12-29 20.994 254,872 -20,554 0.10% 5,350,670
2008-12-29 2008-12-22 20.385 275,426 +4,111 0.11% 5,614,670
2008-12-22 2008-12-18 20.629 271,315 -2,056 0.11% 5,596,866
2008-12-19 2008-12-17 19.777 273,371 -10,277 0.11% 5,406,526
2008-12-16 2008-12-12 18.488 283,648 +7,400 0.11% 5,244,071
2008-12-15 2008-12-11 20.142 276,248 +9,865 0.11% 5,564,226
2008-12-12 2008-12-10 19.218 266,383 +9,044 0.11% 5,119,280
2008-12-11 2008-12-09 18.537 257,339 +3,700 0.10% 4,770,192
2008-12-10 2008-12-08 18.366 253,639 -4,111 0.10% 4,658,416
2008-12-08 2008-12-04 17.369 257,750 +4,111 0.10% 4,476,846
2008-12-04 2008-12-02 17.126 253,639 -4,111 0.10% 4,343,741
2008-12-02 2008-11-28 17.223 257,750 +4,111 0.10% 4,439,225
2008-12-01 2008-11-27 16.980 253,639 -4,111 0.10% 4,306,721
2008-11-28 2008-11-26 16.931 257,750 +4,111 0.10% 4,363,984
2008-11-24 2008-11-20 17.418 253,639 +2,055 0.10% 4,417,782
2008-11-21 2008-11-19 18.974 251,584 +411 0.10% 4,773,675
2008-11-20 2008-11-18 19.510 251,173 +1,234 0.10% 4,900,299
2008-11-13 2008-11-11 21.894 249,939 -1,234 0.10% 5,472,072
2008-11-12 2008-11-10 22.380 251,173 -2,466 0.10% 5,621,291
2008-11-07 2008-11-05 22.283 253,639 -1,644 0.10% 5,651,800
2008-11-05 2008-11-03 20.312 255,283 -412 0.10% 5,185,416
2008-11-03 2008-10-30 19.461 255,695 +3,700 0.10% 4,976,082
2008-10-30 2008-10-28 17.612 251,995 -2,055 0.10% 4,438,189
2008-10-29 2008-10-27 16.785 254,050 +6,988 0.10% 4,264,259
2008-10-27 2008-10-23 20.677 247,062 +1,644 0.10% 5,108,579
2008-10-24 2008-10-22 21.042 245,418 -46,937 0.10% 5,164,137
2008-10-23 2008-10-21 21.042 292,355 -2,466 0.12% 6,151,796
2008-10-22 2008-10-20 21.894 294,821 +4,110 0.12% 6,454,702
2008-10-21 2008-10-17 21.553 290,711 +4,111 0.12% 6,265,712
2008-10-20 2008-10-16 21.942 286,600 +2,467 0.11% 6,288,658
2008-10-17 2008-10-15 24.764 284,133 -4,111 0.11% 7,036,306
2008-10-16 2008-10-14 25.445 288,244 +4,111 0.12% 7,334,445
2008-10-15 2008-10-13 24.861 284,133 +411 0.11% 7,063,954
2008-10-14 2008-10-10 25.251 283,722 -411 0.11% 7,164,166
2008-10-13 2008-10-09 26.613 284,133 +27,953 0.11% 7,561,610
2008-10-09 2008-10-06 28.267 256,180 +411 0.10% 7,241,468
2008-10-08 2008-10-03 30.165 255,769 +9,866 0.10% 7,715,159
2008-10-06 2008-10-02 48.697 245,903 +13,977 0.10% 11,974,795
2008-10-03 2008-09-30 50.173 231,926 +41,101 0.09% 11,636,401
2008-09-29 2008-09-25 48.992 190,825 -1,694 0.09% 9,348,968
2008-09-26 2008-09-24 48.048 192,519 +678 0.09% 9,250,140
2008-09-25 2008-09-23 48.343 191,841 +339 0.09% 9,274,182
2008-09-24 2008-09-22 48.933 191,502 +1,016 0.09% 9,370,832
2008-09-23 2008-09-19 47.340 190,486 -4,066 0.09% 9,017,533
2008-09-22 2008-09-18 45.451 194,552 +13,214 0.09% 8,842,534
2008-09-19 2008-09-17 47.871 181,338 +7,455 0.09% 8,680,805
2008-09-18 2008-09-16 48.815 173,883 +4,066 0.08% 8,488,148
2008-09-17 2008-09-12 54.482 169,817 +1,694 0.08% 9,251,948
2008-09-16 2008-09-11 54.423 168,123 +8,809 0.08% 9,149,732
2008-09-12 2008-09-10 58.142 159,314 +9,488 0.08% 9,262,761
2008-09-10 2008-09-08 60.355 149,826 -678 0.07% 9,042,756
2008-09-09 2008-09-05 59.175 150,504 +18,635 0.07% 8,906,001
2008-09-05 2008-09-03 65.667 131,869 +6,777 0.06% 8,659,504
2008-08-15 2008-08-13 64.339 125,092 +1,694 0.06% 8,048,340
2008-07-24 2008-07-22 66.700 123,398 -339 0.06% 8,230,702
2008-07-16 2008-07-14 63.749 123,737 -3,388 0.06% 7,888,122
2008-07-14 2008-07-10 64.635 127,125 +3,388 0.06% 8,216,661
2008-07-11 2008-07-09 64.044 123,737 +6,777 0.06% 7,924,641
2008-07-08 2008-07-04 63.454 116,960 +3,727 0.06% 7,421,576
2008-07-07 2008-07-03 64.930 113,233 +2,033 0.05% 7,352,178
2008-07-04 2008-07-02 65.372 111,200 +1,355 0.05% 7,269,404
2008-07-02 2008-06-27 70.094 109,845 +2,711 0.05% 7,699,530
2008-06-30 2008-06-26 69.062 107,134 +339 0.05% 7,398,837
2008-06-27 2008-06-25 69.062 106,795 -339 0.05% 7,375,426
2008-06-26 2008-06-24 67.881 107,134 +443 0.05% 7,272,362
2008-06-16 2008-06-12 66.405 106,691 +7,455 0.05% 7,084,849
2008-06-13 2008-06-11 70.537 99,236 +5,082 0.05% 6,999,829
2008-06-12 2008-06-10 72.013 94,154 +2,033 0.05% 6,780,300
2008-06-05 2008-06-03 73.636 92,121 -1,355 0.04% 6,783,432
2008-06-04 2008-06-02 75.554 93,476 -1,356 0.05% 7,062,531
2008-06-02 2008-05-29 77.030 94,832 -10,503 0.05% 7,304,924
2008-05-29 2008-05-27 75.850 105,335 -1,694 0.05% 7,989,620
2008-05-23 2008-05-21 73.784 107,029 -339 0.05% 7,896,994
2008-05-21 2008-05-19 76.292 107,368 -339 0.05% 8,191,354
2008-05-16 2008-05-14 73.636 107,707 -339 0.05% 7,931,125
2008-05-14 2008-05-09 74.831 108,046 +2,372 0.05% 8,085,225
2008-05-13 2008-05-08 75.430 105,674 +2,482 0.05% 7,970,987
2008-05-09 2008-05-07 73.933 103,192 -5,346 0.05% 7,629,330
2008-05-07 2008-05-05 71.539 108,538 -334 0.05% 7,764,672
2008-05-06 2008-05-02 67.947 108,872 -668 0.05% 7,397,508
2008-05-05 2008-04-30 67.199 109,540 -5,011 0.05% 7,360,926
2008-05-02 2008-04-29 65.253 114,551 +2,672 0.06% 7,474,786
2008-04-28 2008-04-24 65.253 111,879 -3,006 0.06% 7,300,430
2008-04-25 2008-04-23 61.511 114,885 +4,343 0.06% 7,066,731
2008-04-24 2008-04-22 59.865 110,542 +2,672 0.05% 6,617,603
2008-04-22 2008-04-18 60.164 107,870 +669 0.05% 6,489,932
2008-04-16 2008-04-14 61.661 107,201 +3,674 0.05% 6,610,122
2008-04-15 2008-04-11 63.906 103,527 -6,013 0.05% 6,615,991
2008-04-11 2008-04-09 66.301 109,540 +10,023 0.05% 7,262,562
2008-04-09 2008-04-07 68.994 99,517 -7,350 0.05% 6,866,123
2008-04-08 2008-04-03 67.797 106,867 +12,695 0.05% 7,245,281
2008-04-07 2008-04-02 65.852 94,172 +334 0.05% 6,201,373
2008-04-03 2008-04-01 62.260 93,838 +2,004 0.05% 5,842,322
2008-03-31 2008-03-27 63.008 91,834 +669 0.05% 5,786,274
2008-03-26 2008-03-20 63.008 91,165 +668 0.05% 5,744,122
2008-03-25 2008-03-19 68.096 90,497 -9,020 0.04% 6,162,529
2008-03-20 2008-03-18 63.756 99,517 -3,675 0.05% 6,344,834
2008-03-19 2008-03-17 58.368 103,192 +6,013 0.05% 6,023,155
2008-03-18 2008-03-14 58.967 97,179 +7,016 0.05% 5,730,362
2008-03-17 2008-03-13 60.015 90,163 +5,345 0.04% 5,411,107
2008-03-14 2008-03-12 65.103 84,818 +334 0.04% 5,521,927
2008-03-12 2008-03-10 66.301 84,484 +3,007 0.04% 5,601,336
2008-03-07 2008-03-05 69.593 81,477 +334 0.04% 5,670,239
2008-03-05 2008-03-03 71.090 81,143 +2,005 0.04% 5,768,436
2008-03-04 2008-02-29 71.838 79,138 +4,009 0.04% 5,685,121
2008-02-29 2008-02-27 74.233 75,129 +4,677 0.04% 5,577,026
2008-02-27 2008-02-25 72.886 70,452 +668 0.03% 5,134,944
2008-02-26 2008-02-22 73.484 69,784 +2,005 0.03% 5,128,032
2008-02-25 2008-02-21 75.280 67,779 +3,674 0.03% 5,102,424
2008-02-22 2008-02-20 76.328 64,105 +1,003 0.03% 4,893,003
2008-02-20 2008-02-18 77.525 63,102 +3,007 0.03% 4,891,998
2008-02-19 2008-02-15 81.267 60,095 -3,007 0.03% 4,883,729
2008-02-13 2008-02-11 72.886 63,102 +7,350 0.03% 4,599,234
2008-02-12 2008-02-06 74.831 55,752 +334 0.03% 4,171,996
2008-02-05 2008-02-01 76.328 55,418 -334 0.03% 4,229,942
2008-02-04 2008-01-31 77.825 55,752 +4,343 0.03% 4,338,876
2008-01-31 2008-01-29 80.967 51,409 -668 0.03% 4,162,458
2008-01-28 2008-01-24 80.219 52,077 +668 0.03% 4,177,574
2008-01-25 2008-01-23 82.913 51,409 -3,341 0.03% 4,262,480
2008-01-24 2008-01-22 74.831 54,750 +5,345 0.03% 4,097,015
2008-01-23 2008-01-21 85.308 49,405 -1,002 0.02% 4,214,627
2008-01-22 2008-01-18 88.301 50,407 -1,002 0.02% 4,450,986
2008-01-18 2008-01-16 86.804 51,409 -1,003 0.03% 4,462,524
2008-01-17 2008-01-15 87.702 52,412 -6,347 0.03% 4,596,653
2008-01-16 2008-01-14 84.110 58,759 +668 0.03% 4,942,243
2008-01-15 2008-01-11 85.308 58,091 -334 0.03% 4,955,610
2008-01-14 2008-01-10 84.410 58,425 +334 0.03% 4,931,638
2008-01-10 2008-01-08 82.015 58,091 -668 0.03% 4,764,341
2008-01-09 2008-01-07 80.818 58,759 +668 0.03% 4,748,775
2008-01-08 2008-01-04 82.763 58,091 +4,009 0.03% 4,807,811
2008-01-07 2008-01-03 82.614 54,082 +3,007 0.03% 4,467,918
2007-12-28 2007-12-24 86.505 51,075 +4,009 0.03% 4,418,243
2007-12-27 2007-12-20 82.314 47,066 +668 0.02% 3,874,212
2007-12-21 2007-12-19 85.308 46,398 +1,002 0.02% 3,958,107
2007-12-19 2007-12-17 87.104 45,396 +668 0.02% 3,954,158
2007-12-18 2007-12-14 89.648 44,728 +334 0.02% 4,009,772
2007-12-17 2007-12-13 91.145 44,394 -334 0.02% 4,046,271
2007-12-12 2007-12-10 88.151 44,728 +334 0.02% 3,942,831
2007-12-11 2007-12-07 91.743 44,394 +1,003 0.02% 4,072,847
2007-12-10 2007-12-06 92.492 43,391 +668 0.02% 4,013,299
2007-12-07 2007-12-05 95.485 42,723 -334 0.02% 4,079,396
2007-12-04 2007-11-30 89.798 43,057 -1,002 0.02% 3,866,415
2007-12-03 2007-11-29 88.451 44,059 -4,344 0.02% 3,897,046
2007-11-28 2007-11-26 86.056 48,403 -334 0.02% 4,165,369
2007-11-27 2007-11-23 83.961 48,737 +334 0.02% 4,091,995
2007-11-26 2007-11-22 83.661 48,403 +335 0.02% 4,049,463
2007-11-23 2007-11-21 85.457 48,068 -669 0.02% 4,107,765
2007-11-22 2007-11-20 84.110 48,737 +1,003 0.02% 4,099,289
2007-11-21 2007-11-19 86.355 47,734 +5,679 0.02% 4,122,086
2007-11-19 2007-11-15 92.641 42,055 +334 0.02% 3,896,025
2007-11-16 2007-11-14 95.784 41,721 -334 0.02% 3,996,208
2007-11-15 2007-11-13 91.893 42,055 -334 0.02% 3,864,554
2007-11-14 2007-11-12 88.301 42,389 +1,002 0.02% 3,742,989
2007-11-13 2007-11-09 94.437 41,387 +334 0.02% 3,908,469
2007-11-12 2007-11-08 94.736 41,053 -334 0.02% 3,889,215
2007-11-09 2007-11-07 99.226 41,387 -334 0.02% 4,106,680
2007-11-06 2007-11-02 92.791 41,721 +668 0.02% 3,871,326
2007-11-02 2007-10-31 95.784 41,053 -334 0.02% 3,932,224
2007-11-01 2007-10-30 96.682 41,387 +334 0.02% 4,001,381
2007-10-31 2007-10-29 101.322 41,053 -6,681 0.02% 4,159,556
2007-10-30 2007-10-26 97.281 47,734 +16,036 0.02% 4,643,598
2007-10-26 2007-10-24 87.253 31,698 +1,002 0.02% 2,765,756
2007-10-25 2007-10-23 90.396 30,696 +2,004 0.02% 2,774,803
2007-10-23 2007-10-18 90.097 28,692 -22,049 0.01% 2,585,060
2007-10-09 2007-10-05 91.895 50,741 +240 0.03% 4,662,848
2007-10-08 2007-10-04 90.241 50,501 -749 0.03% 4,557,244
2007-10-05 2007-10-03 89.037 51,250 -1,330 0.03% 4,563,170
2007-10-04 2007-10-02 88.737 52,580 +11,396 0.03% 4,665,773
2007-10-03 2007-09-28 88.737 41,184 +5,320 0.02% 3,654,530
2007-09-28 2007-09-25 91.745 35,864 -333 0.02% 3,290,331
2007-09-27 2007-09-24 89.940 36,197 -332 0.02% 3,255,553
2007-09-25 2007-09-21 87.985 36,529 +665 0.02% 3,213,991
2007-09-24 2007-09-20 87.985 35,864 -39,561 0.02% 3,155,481
2007-09-19 2007-09-17 81.517 75,425 -998 0.04% 6,148,450
2007-09-18 2007-09-14 86.631 76,423 +7,979 0.04% 6,620,604
2007-09-17 2007-09-13 82.420 68,444 -37,566 0.03% 5,641,141
2007-09-14 2007-09-12 81.217 106,010 -26,596 0.05% 8,609,771
2007-09-10 2007-09-06 77.757 132,606 -29,587 0.07% 10,311,094
2007-09-05 2007-09-03 75.501 162,193 -1,018 0.08% 12,245,791
2007-09-04 2007-08-31 74.148 163,211 +2,992 0.08% 12,101,728
2007-09-03 2007-08-30 74.298 160,219 +59,840 0.08% 11,903,975
2007-08-30 2007-08-28 76.855 100,379 +31 0.05% 7,714,624
2007-08-27 2007-08-23 77.607 100,348 +30,252 0.05% 7,787,704
2007-08-23 2007-08-21 74.900 70,096 -665 0.03% 5,250,173
2007-08-21 2007-08-17 71.591 70,761 +4,654 0.04% 5,065,845
2007-08-20 2007-08-16 72.193 66,107 +665 0.03% 4,772,432
2007-08-17 2007-08-15 74.900 65,442 +333 0.03% 4,901,589
2007-08-14 2007-08-10 78.209 65,109 +332 0.03% 5,092,082
2007-08-08 2007-08-06 81.217 64,777 +333 0.03% 5,260,967
2007-08-07 2007-08-03 83.623 64,444 +1,662 0.03% 5,389,002
2007-08-02 2007-07-31 89.037 62,782 -333 0.03% 5,589,949
2007-07-31 2007-07-27 85.729 63,115 +333 0.03% 5,410,762
2007-07-30 2007-07-26 87.233 62,782 +332 0.03% 5,476,640
2007-07-27 2007-07-25 89.639 62,450 +16,623 0.03% 5,597,959
2007-07-26 2007-07-24 90.842 45,827 +10,970 0.02% 4,163,029
2007-07-25 2007-07-23 91.745 34,857 +2,327 0.02% 3,197,944
2007-07-23 2007-07-19 94.452 32,530 -36,901 0.02% 3,072,520
2007-07-20 2007-07-18 92.196 69,431 -9,973 0.03% 6,401,252
2007-07-19 2007-07-17 91.745 79,404 -25,599 0.04% 7,284,894
2007-07-18 2007-07-16 90.842 105,003 -997 0.05% 9,538,711
2007-07-17 2007-07-13 89.940 106,000 -43,550 0.05% 9,533,625
2007-07-12 2007-07-10 87.834 149,550 -9,973 0.07% 13,135,611
2007-07-10 2007-07-06 87.233 159,523 -33,577 0.08% 13,915,613
2007-07-09 2007-07-05 86.029 193,100 -22,939 0.10% 16,612,283
2007-07-03 2007-06-28 81.969 216,039 +332 0.11% 17,708,415
2007-06-28 2007-06-26 81.818 215,707 +30 0.11% 17,648,759
2007-06-27 2007-06-25 79.713 215,677 +13,298 0.11% 17,192,171
2007-06-26 2007-06-22 81.668 202,379 0.10% 16,527,848

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

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top