History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: HANG SENG BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.550 108,518,462 +0 1.40% 602,277,464
2025-10-13 2025-10-09 5.450 108,518,462 +0 1.40% 591,425,618
2025-10-10 2025-10-08 5.440 108,518,462 +5,812 1.40% 590,340,433
2025-10-03 2025-09-30 5.330 108,512,650 +4,000 1.40% 578,372,424
2025-10-02 2025-09-29 5.270 108,508,650 -8,701 1.40% 571,840,586
2025-09-26 2025-09-24 5.310 108,517,351 -200 1.40% 576,227,134
2025-09-23 2025-09-19 5.310 108,517,551 +120,000 1.40% 576,228,196
2025-09-22 2025-09-18 5.340 108,397,551 +4,000 1.40% 578,842,922
2025-09-19 2025-09-17 5.390 108,393,551 -5,000 1.40% 584,241,240
2025-09-17 2025-09-15 5.330 108,398,551 +1,808 1.40% 577,764,277
2025-09-16 2025-09-12 5.400 108,396,743 +4,023 1.40% 585,342,412
2025-09-12 2025-09-10 5.300 108,392,720 +1,000 1.40% 574,481,416
2025-09-11 2025-09-09 5.220 108,391,720 +16,000 1.40% 565,804,778
2025-09-05 2025-09-03 5.230 108,375,720 +1,000 1.40% 566,805,016
2025-09-04 2025-09-02 5.240 108,374,720 +352 1.40% 567,883,533
2025-09-03 2025-09-01 5.240 108,374,368 -906 1.40% 567,881,688
2025-09-01 2025-08-28 5.270 108,375,274 +400 1.40% 571,137,694
2025-08-29 2025-08-27 5.280 108,374,874 +200 1.40% 572,219,335
2025-08-28 2025-08-26 5.330 108,374,674 +1,200 1.40% 577,637,012
2025-08-27 2025-08-25 5.310 108,373,474 +6,000 1.40% 575,463,147
2025-08-26 2025-08-22 5.300 108,367,474 -26,000 1.40% 574,347,612
2025-08-21 2025-08-19 5.390 108,393,474 +2,194 1.40% 584,240,825
2025-08-20 2025-08-18 5.380 108,391,280 +8,767 1.40% 583,145,086
2025-08-19 2025-08-15 5.380 108,382,513 -8,000 1.40% 583,097,920
2025-08-15 2025-08-13 5.629 108,390,513 +1,837,304 1.40% 610,159,939
2025-08-12 2025-08-08 5.639 106,553,209 -561 1.40% 600,901,911
2025-08-11 2025-08-07 5.639 106,553,770 +346 1.40% 600,905,075
2025-08-07 2025-08-05 5.507 106,553,424 +1,572 1.40% 586,802,509
2025-08-06 2025-08-04 5.426 106,551,852 +2,750 1.40% 578,116,678
2025-07-24 2025-07-22 5.874 106,549,102 +1,179 1.40% 625,824,979
2025-07-18 2025-07-16 5.833 106,547,923 +982 1.40% 621,479,628
2025-07-16 2025-07-14 5.670 106,546,941 +15,163 1.40% 604,120,353
2025-07-11 2025-07-09 5.680 106,531,778 +2,089 1.40% 605,118,821
2025-07-10 2025-07-08 5.660 106,529,689 +151,522 1.40% 602,938,113
2025-07-09 2025-07-07 5.650 106,378,167 +982 1.40% 600,997,648
2025-07-08 2025-07-04 5.558 106,377,185 -98,237 1.40% 591,246,282
2025-07-03 2025-06-30 5.426 106,475,422 +54,600 1.40% 577,701,993
2025-07-02 2025-06-27 5.365 106,420,822 +34,383 1.40% 570,905,873
2025-06-30 2025-06-26 5.395 106,386,439 +982 1.40% 573,970,311
2025-06-25 2025-06-23 5.375 106,385,457 +9,824 1.40% 571,799,107
2025-06-20 2025-06-18 5.304 106,375,633 +10,806 1.40% 564,166,335
2025-06-18 2025-06-16 5.273 106,364,827 +63,473 1.40% 560,860,797
2025-06-17 2025-06-13 5.273 106,301,354 -9,824 1.40% 560,526,104
2025-06-12 2025-06-10 5.232 106,311,178 +1,965 1.40% 556,249,119
2025-06-11 2025-06-09 5.283 106,309,213 +4,322 1.40% 561,649,721
2025-06-10 2025-06-06 5.293 106,304,891 +810 1.40% 562,709,020
2025-06-06 2025-06-04 5.283 106,304,081 +59,924 1.40% 561,622,608
2025-06-05 2025-06-03 5.416 106,244,157 +795 1.40% 575,365,708
2025-06-04 2025-06-02 5.385 106,243,362 +97,254 1.40% 572,116,883
2025-06-03 2025-05-30 5.314 106,146,108 +2,316 1.40% 564,029,559
2025-05-30 2025-05-28 5.232 106,143,792 +589 1.40% 555,373,310
2025-05-29 2025-05-27 5.232 106,143,203 +983 1.40% 555,370,228
2025-05-28 2025-05-26 5.192 106,142,220 +4,642 1.40% 551,043,177
2025-05-22 2025-05-20 5.100 106,137,578 -795 1.40% 541,295,212
2025-05-20 2025-05-16 5.732 106,138,373 +21,551 1.40% 608,381,142
2025-05-19 2025-05-15 5.710 106,116,822 +5,672,042 1.40% 605,975,220
2025-05-16 2025-05-14 5.732 100,444,780 +9,299 1.40% 575,745,682
2025-05-15 2025-05-13 5.775 100,435,481 +752 1.40% 580,012,774
2025-05-14 2025-05-12 5.796 100,434,729 +13,018 1.40% 582,168,611
2025-05-09 2025-05-07 5.721 100,421,711 +1,691 1.40% 574,533,501
2025-05-08 2025-05-06 5.764 100,420,020 +57,844 1.40% 578,843,555
2025-05-07 2025-05-02 5.581 100,362,176 +1,827 1.39% 560,161,860
2025-05-02 2025-04-29 5.463 100,360,349 +1,579 1.39% 548,279,469
2025-04-29 2025-04-25 5.399 100,358,770 +55,793 1.39% 541,795,203
2025-04-24 2025-04-22 5.345 100,302,977 +2,339 1.39% 536,100,634
2025-04-23 2025-04-17 5.237 100,300,638 +46,494 1.39% 525,301,651
2025-04-22 2025-04-16 5.237 100,254,144 +930 1.39% 525,058,149
2025-04-16 2025-04-14 5.237 100,253,214 +130,554 1.39% 525,053,278
2025-04-15 2025-04-11 5.162 100,122,660 -185,975 1.39% 516,832,392
2025-04-10 2025-04-08 5.237 100,308,635 +18,784 1.39% 525,343,533
2025-04-02 2025-03-31 5.205 100,289,851 +4,818 1.39% 522,009,560
2025-03-25 2025-03-21 4.958 100,285,033 +6,348 1.39% 497,179,434
2025-03-21 2025-03-19 4.947 100,278,685 +18,912 1.39% 496,069,551
2025-03-20 2025-03-18 5.022 100,259,773 +2,991 1.39% 503,523,456
2025-03-18 2025-03-14 5.022 100,256,782 +842 1.39% 503,508,434
2025-03-17 2025-03-13 5.097 100,255,940 +26,037 1.39% 511,051,378
2025-03-14 2025-03-12 5.044 100,229,903 -98,676 1.39% 505,529,218
2025-03-13 2025-03-11 5.001 100,328,579 +1,115 1.39% 501,711,115
2025-03-11 2025-03-07 4.936 100,327,464 -1,859 1.39% 495,231,920
2025-03-10 2025-03-06 4.947 100,329,323 +320 1.39% 496,320,052
2025-03-05 2025-03-03 4.904 100,329,003 +77,468 1.39% 492,002,657
2025-03-04 2025-02-28 4.839 100,251,535 +930 1.39% 485,154,041
2025-03-03 2025-02-27 4.947 100,250,605 +1,387 1.39% 495,930,642
2025-02-25 2025-02-21 5.248 100,249,218 +8,427 1.39% 526,110,445
2025-02-24 2025-02-20 5.108 100,240,791 +372 1.39% 512,052,161
2025-02-21 2025-02-19 5.130 100,240,419 +13,018 1.39% 514,206,262
2025-02-19 2025-02-17 4.947 100,227,401 +12,767 1.39% 495,815,854
2025-02-17 2025-02-13 4.796 100,214,634 +345,913 1.39% 480,664,571
2025-02-13 2025-02-11 4.700 99,868,721 +1,488 1.39% 469,339,421
2025-02-12 2025-02-10 4.710 99,867,233 +5,096 1.39% 470,406,416
2025-02-11 2025-02-07 4.796 99,862,137 +18,597 1.39% 478,973,872
2025-02-05 2025-02-03 4.936 99,843,540 +19,528 1.39% 492,843,196
2025-02-04 2025-01-28 4.872 99,824,012 +358 1.39% 486,305,668
2025-02-03 2025-01-24 4.893 99,823,654 +372 1.39% 488,450,961
2025-01-23 2025-01-21 5.033 99,823,282 -1,238 1.39% 502,404,830
2025-01-20 2025-01-16 5.044 99,824,520 +22,317 1.39% 503,484,589
2025-01-16 2025-01-14 4.818 99,802,203 +3,719 1.39% 480,832,983
2025-01-15 2025-01-13 4.807 99,798,484 +4,919 1.39% 479,741,817
2025-01-10 2025-01-08 4.818 99,793,565 +573 1.39% 480,791,366
2025-01-08 2025-01-06 4.850 99,792,992 +18,598 1.39% 484,008,172
2025-01-03 2024-12-31 4.861 99,774,394 +35,042 1.39% 484,990,958
2024-12-30 2024-12-24 4.743 99,739,352 -6,368 1.39% 473,021,892
2024-12-18 2024-12-16 4.732 99,745,720 +5,251 1.39% 471,979,412
2024-12-16 2024-12-12 4.743 99,740,469 +8,555 1.39% 473,027,189
2024-12-13 2024-12-11 4.721 99,731,914 +16,847 1.39% 470,841,552
2024-12-12 2024-12-10 4.700 99,715,067 +9,299 1.39% 468,617,315
2024-12-11 2024-12-09 4.678 99,705,768 +17,628 1.39% 466,429,112
2024-12-09 2024-12-05 4.678 99,688,140 +27,277 1.38% 466,346,647
2024-12-06 2024-12-04 4.700 99,660,863 +217 1.38% 468,362,579
2024-12-04 2024-12-02 4.571 99,660,646 +9,299 1.38% 455,500,373
2024-12-03 2024-11-29 4.560 99,651,347 +11,617 1.38% 454,386,206
2024-12-02 2024-11-28 4.560 99,639,730 +3,719 1.38% 454,333,235
2024-11-29 2024-11-27 4.581 99,636,011 +12,089 1.38% 456,459,279
2024-11-28 2024-11-26 4.549 99,623,922 -27,896 1.38% 453,189,784
2024-11-25 2024-11-21 4.603 99,651,818 +18,597 1.38% 458,675,036
2024-11-21 2024-11-19 4.667 99,633,221 +13,018 1.38% 465,018,262
2024-11-20 2024-11-18 4.614 99,620,203 +6,675 1.38% 459,600,850
2024-11-13 2024-11-11 4.646 99,613,528 -3,720 1.38% 462,783,831
2024-11-12 2024-11-08 4.657 99,617,248 +1,860 1.38% 463,872,413
2024-11-11 2024-11-07 4.710 99,615,388 +556,363 1.38% 469,220,146
2024-11-08 2024-11-06 4.678 99,059,025 +1,903 1.38% 463,403,612
2024-11-06 2024-11-04 4.700 99,057,122 +1,302 1.38% 465,525,260
2024-11-05 2024-11-01 4.624 99,055,820 +1,860 1.38% 458,062,313
2024-11-01 2024-10-30 4.614 99,053,960 -1,860 1.38% 456,988,471
2024-10-30 2024-10-28 4.624 99,055,820 +12,265 1.38% 458,062,313
2024-10-29 2024-10-25 4.624 99,043,555 +8,091 1.38% 458,005,596
2024-10-28 2024-10-24 4.657 99,035,464 +431,461 1.38% 461,163,308
2024-10-17 2024-10-15 4.678 98,604,003 +1,116 1.37% 461,274,994
2024-10-16 2024-10-14 4.710 98,602,887 +540 1.37% 464,450,944
2024-10-15 2024-10-10 4.721 98,602,347 +9,298 1.37% 465,508,785
2024-10-14 2024-10-09 4.614 98,593,049 +686 1.37% 454,862,044
2024-10-08 2024-10-04 4.710 98,592,363 +5,560 1.37% 464,401,373
2024-10-04 2024-10-02 4.710 98,586,803 +3,369 1.37% 464,375,183
2024-10-02 2024-09-27 4.624 98,583,434 +18,598 1.37% 455,877,866
2024-09-27 2024-09-25 4.753 98,564,836 +20,316 1.37% 468,511,636
2024-09-24 2024-09-20 4.775 98,544,520 +51,143 1.37% 470,534,593
2024-09-19 2024-09-16 4.721 98,493,377 +26,036 1.37% 464,994,330
2024-09-16 2024-09-12 4.646 98,467,341 +2,790 1.37% 457,458,884
2024-09-04 2024-09-02 4.700 98,464,551 +9,298 1.37% 462,740,435
2024-09-02 2024-08-29 4.721 98,455,253 +18,574 1.37% 464,814,344
2024-08-29 2024-08-27 4.646 98,436,679 +930 1.37% 457,316,434
2024-08-28 2024-08-26 4.624 98,435,749 +4,275 1.37% 455,194,928
2024-08-20 2024-08-16 4.571 98,431,474 +2,267 1.37% 449,882,425
2024-08-16 2024-08-14 4.624 98,429,207 +186 1.37% 455,164,676
2024-08-13 2024-08-09 4.431 98,429,021 +17,296 1.37% 436,110,447
2024-08-09 2024-08-07 4.657 98,411,725 +2,285,661 1.37% 458,285,564
2024-08-08 2024-08-06 4.635 96,126,064 +1,981 1.37% 445,525,146
2024-08-07 2024-08-05 4.547 96,124,083 +22,709 1.37% 437,050,103
2024-08-06 2024-08-02 4.580 96,101,374 +2,833 1.37% 440,120,799
2024-07-31 2024-07-29 4.393 96,098,541 +12,198 1.37% 422,122,649
2024-07-30 2024-07-26 4.393 96,086,343 +10,226 1.37% 422,069,068
2024-07-26 2024-07-24 4.349 96,076,117 -12,171 1.37% 417,793,331
2024-07-24 2024-07-22 4.338 96,088,288 +362 1.37% 416,788,419
2024-07-19 2024-07-17 4.371 96,087,926 -40,149 1.37% 419,960,352
2024-07-18 2024-07-16 4.382 96,128,075 +2,180 1.37% 421,194,104
2024-07-17 2024-07-15 4.393 96,125,895 +18,167 1.37% 422,242,804
2024-07-15 2024-07-11 4.305 96,107,728 +9,265 1.37% 413,698,583
2024-07-10 2024-07-08 4.294 96,098,463 +1,656 1.37% 412,600,751
2024-07-09 2024-07-05 4.283 96,096,807 +10,537 1.37% 411,535,708
2024-07-08 2024-07-04 4.272 96,086,270 +2,524 1.37% 410,432,767
2024-07-05 2024-07-03 4.294 96,083,746 -9,083 1.37% 412,537,563
2024-07-04 2024-07-02 4.316 96,092,829 +908 1.37% 414,692,338
2024-06-26 2024-06-24 4.238 96,091,921 +1,106 1.37% 407,283,269
2024-06-25 2024-06-21 4.227 96,090,815 +26,779 1.37% 406,220,715
2024-06-20 2024-06-18 4.194 96,064,036 +545 1.37% 402,934,793
2024-06-19 2024-06-17 4.194 96,063,491 +1,817 1.37% 402,932,507
2024-06-18 2024-06-14 4.216 96,061,674 +3,270 1.37% 405,039,977
2024-06-13 2024-06-11 4.205 96,058,404 +657 1.37% 403,968,680
2024-06-12 2024-06-07 4.294 96,057,747 +908 1.37% 412,425,936
2024-06-05 2024-06-03 4.272 96,056,839 +494 1.37% 410,307,052
2024-06-03 2024-05-30 4.950 96,056,345 +6,544,701 1.37% 475,483,626
2024-05-21 2024-05-17 4.903 89,511,644 +169,291 1.37% 438,857,087
2024-05-20 2024-05-16 4.891 89,342,353 +211,614 1.36% 436,971,601
2024-05-17 2024-05-14 4.856 89,130,739 +399 1.36% 432,777,640
2024-05-16 2024-05-13 4.915 89,130,340 +1,185 1.36% 438,040,614
2024-05-13 2024-05-09 4.749 89,129,155 +3,216 1.36% 423,293,235
2024-05-09 2024-05-07 4.737 89,125,939 +668 1.36% 422,225,031
2024-05-07 2024-05-03 4.643 89,125,271 +542 1.36% 413,798,488
2024-05-06 2024-05-02 4.619 89,124,729 +13,543 1.36% 411,690,140
2024-04-26 2024-04-24 4.631 89,111,186 +839 1.36% 412,680,337
2024-04-25 2024-04-23 4.584 89,110,347 +4,969 1.36% 408,465,467
2024-04-24 2024-04-22 4.596 89,105,378 +339 1.36% 409,495,378
2024-04-18 2024-04-16 4.572 89,105,039 -50,787 1.36% 407,388,453
2024-04-17 2024-04-15 4.607 89,155,826 +10,442 1.36% 410,780,501
2024-04-15 2024-04-11 4.655 89,145,384 +2,539 1.36% 414,945,030
2024-04-09 2024-04-05 4.607 89,142,845 +677 1.36% 410,720,692
2024-04-05 2024-04-02 4.607 89,142,168 -67,716 1.36% 410,717,573
2024-04-03 2024-03-28 4.572 89,209,884 +1,557 1.36% 407,867,805
2024-03-15 2024-03-13 4.667 89,208,327 -21,161 1.36% 416,291,915
2024-03-14 2024-03-12 4.702 89,229,488 +3,246 1.36% 419,553,123
2024-03-13 2024-03-11 4.714 89,226,242 +23,362 1.36% 420,591,976
2024-03-01 2024-02-28 4.678 89,202,880 +42,323 1.36% 417,320,335
2024-02-29 2024-02-27 4.714 89,160,557 +1,411 1.36% 420,282,352
2024-02-27 2024-02-23 4.926 89,159,146 -13,543 1.36% 439,235,507
2024-02-26 2024-02-22 4.903 89,172,689 +338 1.36% 437,195,260
2024-02-23 2024-02-21 4.938 89,172,351 +75,009 1.36% 440,354,039
2024-02-21 2024-02-19 4.938 89,097,342 +3,386 1.36% 439,983,627
2024-02-14 2024-02-07 4.808 89,093,956 +677 1.36% 428,388,830
2024-02-01 2024-01-30 4.832 89,093,279 +16,929 1.36% 430,490,663
2024-01-31 2024-01-29 4.891 89,076,350 +4,357 1.36% 435,670,586
2024-01-29 2024-01-25 4.891 89,071,993 +1,185 1.36% 435,649,276
2024-01-25 2024-01-23 4.761 89,070,808 +3,386 1.36% 424,068,412
2024-01-24 2024-01-22 4.726 89,067,422 +846 1.36% 420,895,574
2024-01-22 2024-01-18 4.891 89,066,576 +631 1.36% 435,622,781
2024-01-17 2024-01-15 4.962 89,065,945 +320,807 1.36% 441,933,024
2024-01-15 2024-01-11 4.974 88,745,138 +70,952 1.35% 441,389,655
2024-01-11 2024-01-09 4.997 88,674,186 +4,026 1.35% 443,131,949
2024-01-10 2024-01-08 4.950 88,670,160 +846 1.35% 438,921,647
2024-01-09 2024-01-05 4.985 88,669,314 +2,431 1.35% 442,060,067
2024-01-05 2024-01-03 4.985 88,666,883 +16,929 1.35% 442,047,947
2024-01-04 2024-01-02 4.962 88,649,954 +5,287 1.35% 439,868,934
2023-12-13 2023-12-11 4.773 88,644,667 +8,464 1.35% 423,086,788
2023-12-12 2023-12-08 4.749 88,636,203 +1,693 1.35% 420,952,102
2023-12-11 2023-12-07 4.773 88,634,510 +8,465 1.35% 423,038,310
2023-12-07 2023-12-05 4.655 88,626,045 +25,393 1.35% 412,527,663
2023-12-05 2023-12-01 4.726 88,600,652 +17,607 1.35% 418,689,813
2023-12-04 2023-11-30 4.678 88,583,045 +3,385 1.35% 414,420,544
2023-12-01 2023-11-29 4.690 88,579,660 +2,791 1.35% 415,451,184
2023-11-29 2023-11-27 4.714 88,576,869 -43,503 1.35% 417,530,981
2023-11-28 2023-11-24 4.737 88,620,372 -1,692 1.35% 419,829,959
2023-11-23 2023-11-21 4.631 88,622,064 +84,646 1.35% 410,415,178
2023-11-22 2023-11-20 4.607 88,537,418 +145,182 1.35% 407,931,221
2023-11-16 2023-11-14 4.607 88,392,236 +16,929 1.35% 407,262,303
2023-11-15 2023-11-13 4.584 88,375,307 +6,920 1.35% 405,096,179
2023-11-13 2023-11-09 4.560 88,368,387 +2,524 1.35% 402,976,498
2023-11-09 2023-11-07 4.537 88,365,863 +8,465 1.35% 400,877,086
2023-11-03 2023-11-01 4.560 88,357,398 +1,524 1.35% 402,926,386
2023-11-01 2023-10-30 4.537 88,355,874 +17,448 1.35% 400,831,771
2023-10-31 2023-10-27 4.584 88,338,426 +3,989 1.35% 404,927,123
2023-10-24 2023-10-19 4.584 88,334,437 -1,693 1.35% 404,908,838
2023-10-20 2023-10-18 4.560 88,336,130 +3,081 1.35% 402,829,400
2023-10-18 2023-10-16 4.596 88,333,049 -118,504 1.35% 405,946,039
2023-10-09 2023-10-05 4.182 88,451,553 +7,438 1.35% 369,916,932
2023-09-29 2023-09-27 4.206 88,444,115 +1,109 1.35% 371,975,575
2023-09-28 2023-09-26 4.206 88,443,006 +111,455 1.35% 371,970,911
2023-09-27 2023-09-25 4.229 88,331,551 +5,176 1.35% 373,589,248
2023-09-19 2023-09-15 4.241 88,326,375 +74,559 1.35% 374,610,841
2023-08-30 2023-08-28 4.348 88,251,816 -26,482 1.35% 383,678,051
2023-08-23 2023-08-21 4.182 88,278,298 +1,693 1.35% 369,192,355
2023-08-22 2023-08-18 4.348 88,276,605 +2,539 1.35% 383,785,822
2023-08-18 2023-08-16 4.655 88,274,066 +1,965 1.35% 410,915,445
2023-08-17 2023-08-15 4.643 88,272,101 +2,290,719 1.35% 409,836,230
2023-08-16 2023-08-14 4.667 85,981,382 +26,398 1.35% 401,285,310
2023-08-15 2023-08-11 4.679 85,954,984 +1,650 1.35% 402,204,086
2023-08-08 2023-08-04 4.752 85,953,334 -6,600 1.35% 408,448,123
2023-08-04 2023-08-02 4.813 85,959,934 +10,724 1.35% 413,689,683
2023-08-03 2023-08-01 4.837 85,949,210 +3,960 1.35% 415,721,892
2023-07-26 2023-07-24 4.849 85,945,250 +1,650 1.35% 416,744,600
2023-07-25 2023-07-21 4.885 85,943,600 +34,655 1.35% 419,862,123
2023-07-21 2023-07-19 4.910 85,908,945 +1,650 1.35% 421,775,665
2023-07-20 2023-07-18 4.885 85,907,295 +5,093 1.35% 419,684,762
2023-07-19 2023-07-14 4.897 85,902,202 +2,609 1.35% 420,701,221
2023-07-18 2023-07-13 4.873 85,899,593 +825 1.35% 418,605,827
2023-07-11 2023-07-07 4.800 85,898,768 -9,569 1.35% 412,354,018
2023-07-10 2023-07-06 4.800 85,908,337 -10,526 1.35% 412,399,954
2023-07-05 2023-07-03 4.946 85,918,863 +16,271 1.35% 424,948,983
2023-06-28 2023-06-26 4.716 85,902,592 +1,299 1.35% 405,082,965
2023-06-23 2023-06-20 4.643 85,901,293 +330 1.35% 398,828,867
2023-06-20 2023-06-16 4.534 85,900,963 -9,074 1.35% 389,455,414
2023-06-16 2023-06-14 4.582 85,910,037 +676 1.35% 393,662,292
2023-06-15 2023-06-13 4.631 85,909,361 +926 1.35% 397,824,900
2023-06-07 2023-06-05 4.655 85,908,435 -16,498 1.35% 399,903,442
2023-06-05 2023-06-01 5.185 85,924,933 +235 1.35% 445,479,028
2023-06-02 2023-05-31 5.224 85,924,698 +6,164,069 1.35% 448,844,141
2023-06-01 2023-05-30 5.250 79,760,629 -461,229 1.35% 418,728,169
2023-05-31 2023-05-29 5.224 80,221,858 -13,108 1.35% 419,054,262
2023-05-30 2023-05-25 5.211 80,234,966 -2,298 1.35% 418,074,928
2023-05-24 2023-05-22 5.328 80,237,264 +1,149 1.35% 427,517,433
2023-05-15 2023-05-11 5.367 80,236,115 +45,945 1.35% 430,654,777
2023-05-12 2023-05-10 5.380 80,190,170 +1,837 1.35% 431,455,396
2023-05-10 2023-05-08 5.420 80,188,333 +580 1.35% 434,587,106
2023-05-09 2023-05-05 5.393 80,187,753 +41,674 1.35% 432,489,582
2023-05-05 2023-05-03 5.354 80,146,079 +4,594 1.35% 429,124,876
2023-04-25 2023-04-21 5.263 80,141,485 +29,864 1.35% 421,774,177
2023-04-21 2023-04-19 5.237 80,111,621 -22,972 1.35% 419,524,614
2023-04-13 2023-04-11 5.250 80,134,593 -3,063 1.35% 420,691,409
2023-04-11 2023-04-04 5.198 80,137,656 -6,892 1.35% 416,521,345
2023-04-04 2023-03-31 5.119 80,144,548 +154 1.35% 410,277,410
2023-03-31 2023-03-29 5.119 80,144,394 -7,658 1.35% 410,276,622
2023-03-27 2023-03-23 5.158 80,152,052 -766 1.35% 413,455,997
2023-03-24 2023-03-22 5.106 80,152,818 -22,972 1.35% 409,273,012
2023-03-23 2023-03-21 5.093 80,175,790 -7,099 1.35% 408,343,277
2023-03-17 2023-03-15 5.132 80,182,889 +6,902 1.35% 411,520,813
2023-03-15 2023-03-13 5.224 80,175,987 +3,982 1.35% 418,814,646
2023-03-13 2023-03-09 5.171 80,172,005 +229,722 1.35% 414,605,907
2023-03-10 2023-03-08 5.237 79,942,283 +12,252 1.35% 418,637,833
2023-03-09 2023-03-07 5.211 79,930,031 +404 1.35% 416,486,023
2023-03-08 2023-03-06 5.250 79,929,627 +1,225 1.35% 419,615,376
2023-02-28 2023-02-24 5.093 79,928,402 +3,063 1.35% 407,083,305
2023-02-27 2023-02-23 5.080 79,925,339 +1,354 1.35% 406,023,942
2023-02-22 2023-02-20 5.132 79,923,985 +3,063 1.35% 410,192,046
2023-02-17 2023-02-15 5.028 79,920,922 +58,455 1.35% 401,826,680
2023-02-16 2023-02-14 5.106 79,862,467 +1,177 1.35% 407,790,434
2023-02-10 2023-02-08 5.132 79,861,290 +230,336 1.35% 409,870,278
2023-02-09 2023-02-07 5.093 79,630,954 -2,298 1.34% 405,568,373
2023-02-08 2023-02-06 5.132 79,633,252 +304 1.34% 408,699,923
2023-02-07 2023-02-03 5.185 79,632,948 -1,532 1.34% 412,858,143
2023-01-31 2023-01-27 5.080 79,634,480 +2,450 1.34% 404,546,366
2023-01-27 2023-01-20 5.041 79,632,030 +1,073 1.34% 401,414,121
2023-01-20 2023-01-18 4.897 79,630,957 +38,287 1.34% 389,969,604
2023-01-19 2023-01-17 4.845 79,592,670 +4,622 1.34% 385,624,429
2023-01-06 2023-01-04 4.806 79,588,048 +15,314 1.34% 382,483,959
2023-01-03 2022-12-29 4.584 79,572,734 -127,113 1.34% 364,744,667
2022-12-22 2022-12-20 4.505 79,699,847 +24,504 1.34% 359,082,415
2022-12-19 2022-12-15 4.584 79,675,343 +4,441 1.34% 365,215,005
2022-12-16 2022-12-14 4.571 79,670,902 -7,658 1.34% 364,154,208
2022-12-15 2022-12-13 4.623 79,678,560 +103,375 1.34% 368,351,373
2022-12-13 2022-12-09 4.649 79,575,185 +1,821 1.34% 369,951,855
2022-12-12 2022-12-08 4.584 79,573,364 +53,475 1.34% 364,747,555
2022-12-09 2022-12-07 4.545 79,519,889 -23,255 1.34% 361,387,031
2022-12-08 2022-12-06 4.597 79,543,144 +154,885 1.34% 365,647,805
2022-12-07 2022-12-05 4.492 79,388,259 -137,377 1.34% 356,641,826
2022-12-06 2022-12-02 4.414 79,525,636 +3,063 1.34% 351,027,714
2022-12-05 2022-12-01 4.453 79,522,573 -30,630 1.34% 354,129,704
2022-12-02 2022-11-30 4.440 79,553,203 +187 1.34% 353,227,202
2022-11-30 2022-11-28 4.401 79,553,016 -124,953 1.34% 350,109,669
2022-11-24 2022-11-22 4.310 79,677,969 -12,252 1.34% 343,375,852
2022-11-23 2022-11-21 4.283 79,690,221 -7,657 1.34% 341,347,267
2022-11-16 2022-11-14 4.205 79,697,878 -15,315 1.34% 335,135,308
2022-11-15 2022-11-11 4.218 79,713,193 +44 1.35% 336,240,701
2022-11-11 2022-11-09 4.088 79,713,149 +924 1.35% 325,830,592
2022-11-10 2022-11-08 4.074 79,712,225 +153 1.34% 324,785,835
2022-11-08 2022-11-04 4.035 79,712,072 -4,594 1.34% 321,662,277
2022-11-03 2022-11-01 4.009 79,716,666 +7,657 1.35% 319,598,739
2022-10-31 2022-10-27 4.231 79,709,009 +921,954 1.34% 337,263,991
2022-10-28 2022-10-26 4.205 78,787,055 +471 1.33% 331,305,231
2022-10-26 2022-10-24 4.179 78,786,584 +2,297 1.33% 329,245,467
2022-10-21 2022-10-19 4.375 78,784,287 -3,828 1.33% 344,668,799
2022-10-18 2022-10-14 4.310 78,788,115 +4,489 1.33% 339,540,985
2022-10-13 2022-10-11 4.427 78,783,626 +1,072 1.33% 348,781,321
2022-10-12 2022-10-10 4.466 78,782,554 +3,801 1.33% 351,863,093
2022-10-11 2022-10-07 4.649 78,778,753 +612 1.33% 366,249,175
2022-10-10 2022-10-06 4.675 78,778,141 +153 1.33% 368,303,893
2022-10-07 2022-10-05 4.741 78,777,988 +11,889 1.33% 373,447,077
2022-10-06 2022-10-03 4.610 78,766,099 +4,594 1.33% 363,104,471
2022-10-03 2022-09-29 4.688 78,761,505 +159 1.33% 369,254,681
2022-09-30 2022-09-28 4.727 78,761,346 +11,364 1.33% 372,339,623
2022-09-29 2022-09-27 4.832 78,749,982 -104,939 1.33% 380,513,213
2022-09-28 2022-09-26 4.871 78,854,921 +2,555 1.33% 384,109,623
2022-09-23 2022-09-21 4.963 78,852,366 +209 1.33% 391,305,435
2022-09-22 2022-09-20 5.028 78,852,157 +766 1.33% 396,453,140
2022-09-21 2022-09-19 5.054 78,851,391 +76,574 1.33% 398,508,766
2022-09-16 2022-09-14 5.093 78,774,817 +2,298 1.33% 401,207,982
2022-09-15 2022-09-13 5.132 78,772,519 +1,531 1.33% 404,282,403
2022-09-09 2022-09-07 5.041 78,770,988 +19,909 1.33% 397,073,727
2022-09-08 2022-09-06 5.067 78,751,079 +262 1.33% 399,030,225
2022-09-06 2022-09-02 5.106 78,750,817 +19,629 1.33% 402,114,172
2022-09-05 2022-09-01 5.041 78,731,188 +369 1.33% 396,873,100
2022-09-01 2022-08-30 5.158 78,730,819 -58,806 1.33% 406,124,715
2022-08-29 2022-08-25 5.237 78,789,625 +766 1.33% 412,601,650
2022-08-25 2022-08-23 5.495 78,788,859 +1,837,126 1.33% 432,982,747
2022-08-23 2022-08-19 5.522 76,951,733 -7,479 1.33% 424,944,698
2022-08-22 2022-08-18 5.495 76,959,212 -11,218 1.33% 422,927,955
2022-08-18 2022-08-16 5.549 76,970,430 +35,371 1.33% 427,106,291
2022-08-16 2022-08-12 5.602 76,935,059 -15,706 1.33% 431,024,814
2022-08-15 2022-08-11 5.576 76,950,765 +158,306 1.33% 429,054,988
2022-08-12 2022-08-10 5.536 76,792,459 -7,479 1.33% 425,091,944
2022-08-09 2022-08-05 5.562 76,799,938 +748 1.33% 427,187,129
2022-08-04 2022-08-02 5.482 76,799,190 +67,310 1.33% 421,021,675
2022-08-02 2022-07-29 5.616 76,731,880 +2,728 1.33% 430,912,496
2022-08-01 2022-07-28 5.643 76,729,152 +1,646 1.33% 432,949,067
2022-07-28 2022-07-26 5.709 76,727,506 -3,106 1.33% 438,069,397
2022-07-27 2022-07-25 5.669 76,730,612 +2,991 1.33% 435,009,235
2022-07-20 2022-07-18 5.696 76,727,621 +4,169 1.33% 437,044,129
2022-07-12 2022-07-08 5.643 76,723,452 +4,487 1.33% 432,916,904
2022-07-08 2022-07-06 5.643 76,718,965 -1,495 1.33% 432,891,586
2022-07-05 2022-06-30 5.549 76,720,460 +49,448 1.33% 425,719,216
2022-06-27 2022-06-23 5.522 76,671,012 -2,991 1.32% 423,394,494
2022-06-24 2022-06-22 5.509 76,674,003 +89,746 1.32% 422,385,803
2022-06-22 2022-06-20 5.536 76,584,257 +169 1.32% 423,939,422
2022-06-21 2022-06-17 5.469 76,584,088 +3,142 1.32% 418,818,456
2022-06-20 2022-06-16 5.536 76,580,946 +9,419 1.32% 423,921,093
2022-06-14 2022-06-10 5.629 76,571,527 -24,979 1.32% 431,035,820
2022-06-09 2022-06-07 5.696 76,596,506 +748 1.32% 436,297,292
2022-06-08 2022-06-06 5.709 76,595,758 +2,926 1.32% 437,317,193
2022-06-07 2022-06-02 5.763 76,592,832 +3,919 1.32% 441,396,979
2022-06-01 2022-05-30 5.669 76,588,913 +2,938 1.32% 434,205,901
2022-05-31 2022-05-27 5.669 76,585,975 +2,244 1.32% 434,189,244
2022-05-27 2022-05-25 5.750 76,583,731 +7,936 1.32% 440,320,530
2022-05-24 2022-05-20 5.656 76,575,795 +5,235 1.32% 433,107,636
2022-05-23 2022-05-19 5.683 76,570,560 +10,471 1.32% 435,125,677
2022-05-20 2022-05-18 5.723 76,560,089 +598 1.32% 438,137,229
2022-05-17 2022-05-13 6.777 76,559,491 +9,339,434 1.32% 518,823,662
2022-05-13 2022-05-11 6.807 67,220,057 +8,279 1.32% 457,580,097
2022-05-12 2022-05-10 6.838 67,211,778 -1,190 1.32% 459,570,826
2022-05-11 2022-05-06 6.868 67,212,968 +4,640 1.32% 461,626,086
2022-05-06 2022-05-04 6.853 67,208,328 +19,116 1.32% 460,570,727
2022-05-05 2022-05-03 6.853 67,189,212 +1,149 1.32% 460,439,727
2022-04-29 2022-04-27 6.807 67,188,063 +1,192 1.32% 457,362,308
2022-04-28 2022-04-26 6.838 67,186,871 +6,566 1.32% 459,400,521
2022-04-27 2022-04-25 6.822 67,180,305 -9,193 1.32% 458,332,561
2022-04-21 2022-04-19 6.883 67,189,498 +5,995 1.32% 462,488,095
2022-04-11 2022-04-07 6.822 67,183,503 +11,441 1.32% 458,354,379
2022-04-08 2022-04-06 6.762 67,172,062 +20,357 1.32% 454,184,571
2022-03-29 2022-03-25 6.762 67,151,705 -13,134 1.32% 454,046,927
2022-03-25 2022-03-23 6.731 67,164,839 +10,638 1.32% 452,090,076
2022-03-22 2022-03-18 6.624 67,154,201 -2,872 1.32% 444,859,808
2022-03-17 2022-03-15 6.289 67,157,073 +116 1.32% 422,379,214
2022-03-15 2022-03-11 6.579 67,156,957 +1,313 1.32% 441,809,940
2022-03-09 2022-03-07 6.564 67,155,644 -13,133 1.32% 440,778,614
2022-03-08 2022-03-04 6.609 67,168,777 +5,987 1.32% 443,933,478
2022-02-08 2022-02-04 6.305 67,162,790 +526 1.32% 423,437,968
2022-02-04 2022-01-27 6.289 67,162,264 +628,027 1.32% 422,411,862
2022-01-26 2022-01-24 6.274 66,534,237 +37,847 1.31% 417,448,710
2022-01-21 2022-01-19 6.152 66,496,390 -3,283 1.31% 409,110,061
2022-01-14 2022-01-12 6.122 66,499,673 +797 1.31% 407,104,862
2022-01-12 2022-01-10 6.137 66,498,876 -32,833 1.31% 408,112,670
2021-12-30 2021-12-28 6.015 66,531,709 +1,970 1.31% 400,208,678
2021-12-29 2021-12-24 6.000 66,529,739 +1,978 1.31% 399,183,671
2021-12-28 2021-12-22 5.954 66,527,761 +4,116 1.31% 396,132,424
2021-12-23 2021-12-21 5.924 66,523,645 -7,224 1.31% 394,081,788
2021-12-22 2021-12-20 5.970 66,530,869 +2,965 1.31% 397,164,104
2021-12-15 2021-12-13 6.031 66,527,904 +2,495 1.31% 401,198,918
2021-12-10 2021-12-08 6.031 66,525,409 +920 1.31% 401,183,872
2021-12-06 2021-12-02 6.031 66,524,489 +1,313 1.31% 401,178,324
2021-12-01 2021-11-29 6.076 66,523,176 +1,313 1.31% 404,209,576
2021-11-26 2021-11-24 6.152 66,521,863 -13,133 1.31% 409,266,781
2021-11-23 2021-11-19 6.168 66,534,996 -1,313 1.31% 410,360,816
2021-11-22 2021-11-18 6.168 66,536,309 -12,083 1.31% 410,368,914
2021-11-19 2021-11-17 6.168 66,548,392 -263 1.31% 410,443,437
2021-11-12 2021-11-10 6.137 66,548,655 +2,934 1.31% 408,418,170
2021-11-08 2021-11-04 6.122 66,545,721 +6,567 1.31% 407,386,764
2021-11-04 2021-11-02 6.122 66,539,154 -63,696 1.31% 407,346,561
2021-10-25 2021-10-21 6.107 66,602,850 -3,392 1.31% 406,722,232
2021-10-22 2021-10-20 6.107 66,606,242 +9,193 1.31% 406,742,946
2021-10-19 2021-10-15 6.107 66,597,049 +13,133 1.31% 406,686,808
2021-10-15 2021-10-11 6.122 66,583,916 -13,133 1.31% 407,620,590
2021-10-08 2021-10-06 6.061 66,597,049 +13,133 1.31% 403,644,263
2021-10-07 2021-10-05 6.046 66,583,916 +10,073 1.31% 402,550,682
2021-10-05 2021-09-30 6.091 66,573,843 -176,641 1.31% 405,531,268
2021-10-04 2021-09-29 6.031 66,750,484 +149,324 1.32% 402,541,195
2021-09-30 2021-09-28 6.061 66,601,160 +263 1.31% 403,669,180
2021-09-29 2021-09-27 6.076 66,600,897 +192 1.31% 404,681,826
2021-09-23 2021-09-20 6.031 66,600,705 +657 1.31% 401,637,947
2021-09-16 2021-09-14 6.213 66,600,048 +1,313 1.31% 413,804,712
2021-09-10 2021-09-08 6.289 66,598,735 +1,869 1.31% 418,867,590
2021-09-08 2021-09-06 6.274 66,596,866 +4,639 1.31% 417,841,657
2021-09-03 2021-09-01 6.229 66,592,227 -6,567 1.31% 414,770,226
2021-09-02 2021-08-31 6.183 66,598,794 +394 1.31% 411,768,504
2021-09-01 2021-08-30 6.168 66,598,400 -34,146 1.31% 410,751,866
2021-08-31 2021-08-27 6.122 66,632,546 +3,082 1.31% 407,918,299
2021-08-26 2021-08-24 6.137 66,629,464 +238 1.31% 408,914,106
2021-08-19 2021-08-17 6.435 66,629,226 +1,510,047 1.31% 428,776,920
2021-08-17 2021-08-13 6.451 65,119,179 +29,995 1.31% 420,074,035
2021-08-16 2021-08-12 6.435 65,089,184 +3,851 1.31% 418,866,338
2021-08-09 2021-08-05 6.513 65,085,333 +290,468 1.31% 423,912,276
2021-08-06 2021-08-04 6.513 64,794,865 +178 1.31% 422,020,407
2021-08-04 2021-08-02 6.482 64,794,687 -12,193 1.31% 420,000,017
2021-08-02 2021-07-29 6.451 64,806,880 +898 1.31% 418,059,441
2021-07-30 2021-07-28 6.373 64,805,982 +128 1.31% 413,004,691
2021-07-27 2021-07-23 6.435 64,805,854 -9,626 1.31% 417,043,033
2021-07-22 2021-07-20 6.357 64,815,480 -64,178 1.31% 412,055,282
2021-07-21 2021-07-19 6.311 64,879,658 +2,579 1.31% 409,430,466
2021-07-20 2021-07-16 6.357 64,877,079 -3,208 1.31% 412,446,889
2021-07-14 2021-07-12 6.311 64,880,287 +770 1.31% 409,434,436
2021-07-12 2021-07-08 6.326 64,879,517 +4,827 1.31% 410,440,514
2021-07-09 2021-07-07 6.373 64,874,690 -963 1.31% 413,442,563
2021-07-06 2021-07-02 6.373 64,875,653 +4,749 1.31% 413,448,700
2021-06-30 2021-06-28 6.404 64,870,904 +4,670 1.31% 415,440,041
2021-06-29 2021-06-25 6.420 64,866,234 +129 1.31% 416,420,864
2021-06-25 2021-06-23 6.404 64,866,105 +34,014 1.31% 415,409,308
2021-06-24 2021-06-22 6.373 64,832,091 +641 1.31% 413,171,082
2021-06-17 2021-06-15 6.466 64,831,450 -641 1.31% 419,228,127
2021-06-11 2021-06-09 6.451 64,832,091 -72,521 1.31% 418,222,073
2021-06-10 2021-06-08 6.513 64,904,612 -2,111 1.31% 422,735,209
2021-06-09 2021-06-07 6.544 64,906,723 +142,154 1.31% 424,771,680
2021-06-08 2021-06-04 6.482 64,764,569 +4,355 1.31% 419,804,791
2021-05-28 2021-05-26 6.576 64,760,214 +161 1.31% 425,831,032
2021-05-24 2021-05-20 6.809 64,760,053 +18,729 1.31% 440,966,110
2021-05-20 2021-05-17 6.716 64,741,324 +641 1.31% 434,785,876
2021-05-13 2021-05-11 6.825 64,740,683 +567 1.31% 441,842,989
2021-05-12 2021-05-10 7.623 64,740,116 +61 1.31% 493,484,698
2021-05-11 2021-05-07 7.541 64,740,055 +3,203,645 1.31% 488,177,951
2021-05-10 2021-05-06 7.606 61,536,410 +17,700 1.31% 468,055,552
2021-05-03 2021-04-29 7.459 61,518,710 +1,775 1.30% 458,844,871
2021-04-30 2021-04-28 7.409 61,516,935 -551,794 1.30% 455,806,368
2021-04-28 2021-04-26 7.475 62,068,729 +2,400 1.32% 463,964,721
2021-04-27 2021-04-23 7.442 62,066,329 +366 1.32% 461,911,927
2021-04-26 2021-04-22 7.491 62,065,963 -13,510 1.32% 464,961,467
2021-04-19 2021-04-15 7.393 62,079,473 -11,798 1.32% 458,956,820
2021-04-16 2021-04-14 7.426 62,091,271 +221 1.32% 461,079,715
2021-04-14 2021-04-12 7.360 62,091,050 +30,643 1.32% 457,006,744
2021-04-01 2021-03-30 7.344 62,060,407 +906 1.32% 455,763,874
2021-03-29 2021-03-25 7.098 62,059,501 -610 1.32% 440,497,492
2021-03-25 2021-03-23 7.213 62,060,111 +1,830 1.32% 447,623,098
2021-03-19 2021-03-17 7.327 62,058,281 +1,220 1.32% 454,730,965
2021-03-16 2021-03-12 7.327 62,057,061 +366 1.32% 454,722,026
2021-03-10 2021-03-08 7.262 62,056,695 -218,843 1.32% 450,650,267
2021-03-09 2021-03-05 7.327 62,275,538 +2,968 1.32% 456,322,912
2021-03-08 2021-03-04 7.344 62,272,570 +6,100 1.32% 457,321,972
2021-03-04 2021-03-02 7.360 62,266,470 +122,006 1.32% 458,297,883
2021-03-03 2021-03-01 7.442 62,144,464 +7,321 1.32% 462,493,426
2021-03-01 2021-02-25 7.475 62,137,143 +2,027 1.32% 464,476,117
2021-02-26 2021-02-24 7.377 62,135,116 -599 1.32% 458,349,637
2021-02-22 2021-02-18 7.459 62,135,715 +1,220 1.32% 463,446,878
2021-02-18 2021-02-16 7.409 62,134,495 +1,708 1.32% 460,382,145
2021-02-16 2021-02-09 7.180 62,132,787 +6,100 1.32% 446,110,258
2021-02-10 2021-02-08 7.164 62,126,687 +1,220 1.32% 445,048,043
2021-02-08 2021-02-04 7.229 62,125,467 +5,887 1.32% 449,112,890
2021-02-04 2021-02-02 7.360 62,119,580 +277 1.32% 457,216,733
2021-02-02 2021-01-29 7.082 62,119,303 +915 1.32% 439,903,670
2021-01-29 2021-01-27 7.213 62,118,388 -287,346 1.32% 448,043,435
2021-01-27 2021-01-25 7.131 62,405,734 +1,604 1.32% 445,001,031
2021-01-26 2021-01-22 7.180 62,404,130 -24,401 1.32% 448,058,487
2021-01-21 2021-01-19 7.262 62,428,531 +3,008 1.32% 453,350,508
2021-01-19 2021-01-15 7.278 62,425,523 +3,783 1.32% 454,351,979
2021-01-11 2021-01-07 7.459 62,421,740 +610 1.32% 465,580,231
2021-01-07 2021-01-05 7.623 62,421,130 +5,858 1.32% 475,808,114
2021-01-06 2021-01-04 7.541 62,415,272 +488 1.32% 470,647,725
2021-01-05 2020-12-31 7.655 62,414,784 -2,440 1.32% 477,806,019
2021-01-04 2020-12-29 7.639 62,417,224 -42,703 1.32% 476,801,519
2020-12-30 2020-12-28 7.623 62,459,927 +2,428 1.32% 476,103,846
2020-12-22 2020-12-18 7.836 62,457,499 -9,085 1.32% 489,395,251
2020-12-21 2020-12-17 7.852 62,466,584 -7,321 1.32% 490,490,426
2020-12-17 2020-12-15 7.885 62,473,905 +624 1.32% 492,596,128
2020-12-16 2020-12-14 7.901 62,473,281 +610 1.32% 493,615,306
2020-12-09 2020-12-07 7.770 62,472,671 +976 1.32% 485,417,781
2020-12-07 2020-12-03 7.770 62,471,695 +247 1.32% 485,410,197
2020-12-03 2020-12-01 7.688 62,471,448 +610 1.32% 480,287,938
2020-11-30 2020-11-26 7.754 62,470,838 +679 1.32% 484,379,480
2020-11-25 2020-11-23 7.705 62,470,159 +282 1.32% 481,302,074
2020-11-20 2020-11-18 7.754 62,469,877 -11,053 1.32% 484,372,029
2020-11-19 2020-11-17 7.770 62,480,930 +47,909 1.33% 485,481,954
2020-11-17 2020-11-13 7.786 62,433,021 +1,342 1.32% 486,133,135
2020-11-16 2020-11-12 7.868 62,431,679 -6,072 1.32% 491,239,767
2020-11-13 2020-11-11 7.934 62,437,751 +5,491 1.32% 495,381,607
2020-11-12 2020-11-10 7.737 62,432,260 -2,440 1.32% 483,056,933
2020-11-11 2020-11-09 7.639 62,434,700 -7,192 1.32% 476,935,017
2020-11-10 2020-11-06 7.705 62,441,892 +11,584 1.32% 481,084,291
2020-11-09 2020-11-05 7.803 62,430,308 +1,487 1.32% 487,135,404
2020-11-05 2020-11-03 7.770 62,428,821 +218,843 1.32% 485,077,063
2020-11-02 2020-10-29 7.868 62,209,978 +271 1.32% 489,495,326
2020-10-29 2020-10-27 7.950 62,209,707 +488 1.32% 494,592,081
2020-10-27 2020-10-22 7.950 62,209,219 -610 1.32% 494,588,202
2020-10-23 2020-10-21 8.098 62,209,829 +122,006 1.32% 503,771,067
2020-10-08 2020-10-06 7.573 62,087,823 +1,342 1.32% 470,214,126
2020-10-07 2020-10-05 7.623 62,086,481 +1,077 1.32% 473,257,235
2020-10-06 2020-09-30 7.573 62,085,404 -12,201 1.32% 470,195,806
2020-09-25 2020-09-23 7.803 62,097,605 +1,323 1.32% 484,539,367
2020-09-23 2020-09-21 7.770 62,096,282 +2,440 1.32% 482,493,207
2020-09-22 2020-09-18 7.721 62,093,842 +6,100 1.32% 479,420,614
2020-09-18 2020-09-16 7.786 62,087,742 +4,881 1.32% 483,444,629
2020-09-15 2020-09-11 7.901 62,082,861 -6,101 1.32% 490,530,510
2020-09-14 2020-09-10 7.950 62,088,962 -12,200 1.32% 493,632,110
2020-09-08 2020-09-04 7.409 62,101,162 +958 1.32% 460,135,166
2020-09-04 2020-09-02 8.527 62,100,204 +915 1.32% 529,505,426
2020-09-03 2020-09-01 8.457 62,099,289 +3,600,212 1.32% 525,175,194
2020-08-20 2020-08-18 8.544 58,499,077 +3,448 1.32% 499,817,909
2020-08-19 2020-08-17 8.509 58,495,629 +4,224 1.32% 497,752,651
2020-08-18 2020-08-14 8.561 58,491,405 +3,678 1.32% 500,770,185
2020-08-17 2020-08-13 8.509 58,487,727 +12,254 1.32% 497,685,411
2020-08-14 2020-08-12 8.422 58,475,473 -39,264 1.32% 492,493,398
2020-08-13 2020-08-11 8.457 58,514,737 +28,734 1.32% 494,860,551
2020-08-12 2020-08-10 8.648 58,486,003 +575 1.32% 505,812,594
2020-08-11 2020-08-07 8.527 58,485,428 +344 1.32% 498,683,570
2020-08-10 2020-08-06 7.813 58,485,084 +1,724 1.32% 456,954,298
2020-08-06 2020-08-04 7.657 58,483,360 +2,913 1.32% 447,781,658
2020-07-29 2020-07-27 7.657 58,480,447 -4,022 1.32% 447,759,354
2020-07-28 2020-07-24 7.587 58,484,469 -362 1.32% 443,719,329
2020-07-22 2020-07-20 7.587 58,484,831 -2,299 1.32% 443,722,076
2020-07-20 2020-07-16 7.622 58,487,130 +18,581 1.32% 445,775,021
2020-07-17 2020-07-15 7.622 58,468,549 +2,873 1.32% 445,633,401
2020-07-15 2020-07-13 7.674 58,465,676 +1,149 1.32% 448,663,637
2020-07-14 2020-07-10 7.639 58,464,527 +5,747 1.32% 446,620,104
2020-07-09 2020-07-07 7.709 58,458,780 +363 1.32% 450,645,233
2020-07-02 2020-06-29 7.691 58,458,417 +1,724 1.32% 449,625,183
2020-06-22 2020-06-18 7.796 58,456,693 +345 1.32% 455,715,253
2020-06-19 2020-06-17 7.691 58,456,348 +3,973 1.32% 449,609,270
2020-06-17 2020-06-15 7.657 58,452,375 +11,493 1.32% 447,544,419
2020-06-16 2020-06-12 7.778 58,440,882 +2,502 1.32% 454,575,047
2020-06-15 2020-06-11 7.796 58,438,380 -564 1.32% 455,572,489
2020-06-11 2020-06-09 7.831 58,438,944 +690 1.32% 457,610,711
2020-06-09 2020-06-05 7.709 58,438,254 +2,033 1.32% 450,487,003
2020-06-05 2020-06-03 7.726 58,436,221 +1,149 1.32% 451,488,196
2020-06-03 2020-06-01 7.535 58,435,072 +230 1.32% 440,294,020
2020-06-02 2020-05-29 7.396 58,434,842 +575 1.32% 432,157,557
2020-06-01 2020-05-28 7.378 58,434,267 +2,873 1.32% 431,136,473
2020-05-27 2020-05-25 7.396 58,431,394 +29,331 1.32% 432,132,057
2020-05-26 2020-05-22 7.361 58,402,063 +93 1.31% 429,882,597
2020-05-25 2020-05-21 7.639 58,401,970 +3,626 1.31% 446,142,221
2020-05-20 2020-05-18 7.796 58,398,344 +2,570 1.31% 455,260,377
2020-05-18 2020-05-14 7.744 58,395,774 -458 1.31% 452,191,857
2020-05-12 2020-05-08 8.703 58,396,232 +2,816,037 1.31% 508,201,113
2020-05-11 2020-05-07 8.684 55,580,195 +525 1.31% 482,678,006
2020-05-07 2020-05-05 8.593 55,579,670 +1,564 1.31% 477,592,673
2020-05-06 2020-05-04 8.593 55,578,106 +438 1.31% 477,579,234
2020-05-04 2020-04-28 8.666 55,577,668 +4,375 1.31% 481,639,942
2020-04-28 2020-04-24 8.502 55,573,293 +25,677 1.31% 472,457,686
2020-04-27 2020-04-23 8.630 55,547,616 +27,348 1.31% 479,348,372
2020-04-23 2020-04-21 8.465 55,520,268 +308 1.31% 469,976,755
2020-04-22 2020-04-20 8.575 55,519,960 +438 1.31% 476,064,526
2020-04-21 2020-04-17 8.593 55,519,522 +481 1.31% 477,075,825
2020-04-20 2020-04-16 8.483 55,519,041 -1,094 1.31% 470,981,415
2020-04-14 2020-04-08 8.282 55,520,135 +27,348 1.31% 459,824,968
2020-04-09 2020-04-07 8.246 55,492,787 +96 1.31% 457,569,336
2020-04-08 2020-04-06 8.227 55,492,691 +2,188 1.31% 456,553,980
2020-04-02 2020-03-31 7.807 55,490,503 +2,469 1.31% 433,201,918
2020-03-30 2020-03-26 7.624 55,488,034 +4,047 1.31% 423,037,850
2020-03-27 2020-03-25 7.551 55,483,987 +1,242 1.31% 418,949,375
2020-03-26 2020-03-24 7.405 55,482,745 +4,157 1.31% 410,824,936
2020-03-25 2020-03-23 7.167 55,478,588 +7,427 1.31% 397,608,170
2020-03-19 2020-03-17 7.990 55,471,161 -25,148 1.31% 443,192,627
2020-03-18 2020-03-16 8.044 55,496,309 +1,969 1.31% 446,437,441
2020-03-13 2020-03-11 8.520 55,494,340 +2,954 1.31% 472,801,060
2020-03-10 2020-03-06 8.630 55,491,386 -1,094 1.31% 478,863,135
2020-03-06 2020-03-04 8.502 55,492,480 +1,218 1.31% 471,770,652
2020-03-04 2020-03-02 8.538 55,491,262 -5,470 1.31% 473,789,374
2020-02-28 2020-02-26 8.739 55,496,732 +2,735 1.31% 484,997,098
2020-02-26 2020-02-24 8.812 55,493,997 +1,331 1.31% 489,031,550
2020-02-25 2020-02-21 8.812 55,492,666 +54,696 1.31% 489,019,820
2020-02-21 2020-02-19 8.776 55,437,970 +1,511 1.31% 486,510,693
2020-02-18 2020-02-14 8.757 55,436,459 +2,452 1.31% 485,483,897
2020-02-06 2020-02-04 8.392 55,434,007 -109,392 1.31% 465,192,594
2020-02-05 2020-02-03 8.392 55,543,399 +2,188 1.32% 466,110,592
2020-01-29 2020-01-22 8.684 55,541,211 +547 1.32% 482,339,455
2020-01-22 2020-01-20 8.703 55,540,664 -3,191 1.32% 483,350,146
2020-01-14 2020-01-10 8.666 55,543,855 +1,897 1.32% 481,346,916
2020-01-07 2020-01-03 8.465 55,541,958 +5,049 1.32% 470,160,360
2020-01-06 2020-01-02 8.428 55,536,909 +3,963 1.32% 468,086,875
2020-01-02 2019-12-27 8.630 55,532,946 +437 1.32% 479,221,777
2019-12-23 2019-12-19 8.520 55,532,509 -2,627 1.32% 473,126,252
2019-12-20 2019-12-18 8.538 55,535,136 -166,757 1.32% 474,163,974
2019-12-19 2019-12-17 8.502 55,701,893 +1,203 1.32% 473,550,982
2019-12-17 2019-12-13 8.428 55,700,690 -328 1.32% 469,467,286
2019-12-16 2019-12-12 8.465 55,701,018 +770 1.32% 471,506,797
2019-12-12 2019-12-10 8.447 55,700,248 +3,282 1.32% 470,481,919
2019-12-10 2019-12-06 8.538 55,696,966 -156,431 1.32% 475,545,693
2019-12-09 2019-12-05 8.538 55,853,397 -270,372 1.32% 476,881,315
2019-12-05 2019-12-03 8.630 56,123,769 +6,016 1.33% 484,320,287
2019-12-04 2019-12-02 8.556 56,117,753 +176 1.33% 480,164,403
2019-12-02 2019-11-28 8.611 56,117,577 +1,501 1.33% 483,240,864
2019-11-29 2019-11-27 8.593 56,116,076 +5,469 1.33% 482,201,977
2019-11-28 2019-11-26 8.703 56,110,607 +382 1.33% 488,310,152
2019-11-25 2019-11-21 8.392 56,110,225 +8,751 1.33% 470,867,298
2019-11-21 2019-11-19 8.465 56,101,474 +1,751 1.33% 474,896,640
2019-11-18 2019-11-14 8.355 56,099,723 +1,641 1.33% 468,727,842
2019-11-13 2019-11-11 8.593 56,098,082 +841 1.33% 482,047,355
2019-11-07 2019-11-05 8.575 56,097,241 +5,695 1.33% 481,014,512
2019-11-05 2019-11-01 8.483 56,091,546 +1,094 1.33% 475,838,113
2019-10-23 2019-10-21 8.282 56,090,452 -10,940 1.33% 464,548,407
2019-10-18 2019-10-16 8.227 56,101,392 -25,269 1.33% 461,561,934
2019-10-17 2019-10-15 8.172 56,126,661 +109 1.33% 458,691,364
2019-10-16 2019-10-14 8.191 56,126,552 +347 1.33% 459,716,626
2019-10-10 2019-10-08 8.081 56,126,205 +13,010 1.33% 453,556,903
2019-10-09 2019-10-04 7.990 56,113,195 +109 1.33% 448,322,224
2019-10-03 2019-09-30 8.044 56,113,086 +6,002 1.33% 451,399,074
2019-10-02 2019-09-27 8.044 56,107,084 +1,031 1.33% 451,350,791
2019-09-26 2019-09-24 7.990 56,106,053 -48,644 1.33% 448,265,162
2019-09-24 2019-09-20 8.026 56,154,697 +5,470 1.33% 450,707,144
2019-09-13 2019-09-11 7.971 56,149,227 +27,895 1.33% 447,583,538
2019-09-09 2019-09-05 7.788 56,121,332 +1,750 1.33% 437,100,600
2019-09-05 2019-09-03 7.807 56,119,582 -2,518 1.33% 438,112,996
2019-09-04 2019-09-02 7.825 56,122,100 +110 1.33% 439,158,726
2019-08-30 2019-08-28 7.807 56,121,990 +16,409 1.33% 438,131,795
2019-08-27 2019-08-23 8.292 56,105,581 +1,178,709 1.33% 465,214,477
2019-08-26 2019-08-22 8.292 54,926,872 +2,372 1.33% 455,440,896
2019-08-23 2019-08-21 8.273 54,924,500 -536 1.33% 454,395,504
2019-08-20 2019-08-16 8.012 54,925,036 +750 1.33% 440,039,669
2019-08-15 2019-08-13 7.974 54,924,286 +803 1.33% 437,982,222
2019-08-09 2019-08-07 8.105 54,923,483 +1,071 1.33% 445,155,750
2019-08-08 2019-08-06 8.142 54,922,412 -19,277 1.33% 447,198,438
2019-08-07 2019-08-05 8.198 54,941,689 -321,282 1.33% 450,433,532
2019-08-06 2019-08-02 8.329 55,262,971 -1,285 1.34% 460,291,840
2019-08-02 2019-07-31 8.348 55,264,256 +361 1.34% 461,334,611
2019-07-24 2019-07-22 8.535 55,263,895 -543 1.34% 471,652,215
2019-07-23 2019-07-19 8.609 55,264,438 +4,827 1.34% 475,785,137
2019-07-17 2019-07-15 8.497 55,259,611 +112,449 1.34% 469,551,689
2019-07-15 2019-07-11 8.497 55,147,162 -2,142 1.33% 468,596,188
2019-07-12 2019-07-10 8.441 55,149,304 -1,071 1.33% 465,524,624
2019-07-11 2019-07-09 8.385 55,150,375 +8,840 1.33% 462,443,839
2019-07-10 2019-07-08 8.479 55,141,535 +797 1.33% 467,518,598
2019-07-09 2019-07-05 8.441 55,140,738 -131,483 1.33% 465,452,317
2019-07-05 2019-07-03 8.441 55,272,221 +700,396 1.34% 466,562,187
2019-07-03 2019-06-28 8.422 54,571,825 +13,278 1.32% 459,630,889
2019-06-28 2019-06-26 8.441 54,558,547 +5,355 1.32% 460,537,944
2019-06-27 2019-06-25 8.441 54,553,192 +4,387 1.32% 460,492,742
2019-06-20 2019-06-18 8.422 54,548,805 +2,998 1.32% 459,437,003
2019-06-04 2019-05-31 8.329 54,545,807 -105,202 1.32% 454,318,496
2019-05-29 2019-05-27 8.479 54,651,009 -242,782 1.32% 463,359,663
2019-05-28 2019-05-24 8.460 54,893,791 -726 1.33% 464,392,946
2019-05-24 2019-05-22 8.516 54,894,517 +2,784 1.33% 467,474,578
2019-05-20 2019-05-16 8.591 54,891,733 +94 1.33% 471,551,316
2019-05-16 2019-05-14 8.535 54,891,639 -3,213 1.33% 468,475,179
2019-05-14 2019-05-09 9.266 54,894,852 +2,564,439 1.33% 508,667,987
2019-05-10 2019-05-08 9.227 52,330,413 +977 1.33% 482,854,982
2019-05-08 2019-05-06 9.247 52,329,436 +288 1.33% 483,871,118
2019-05-07 2019-05-03 9.325 52,329,148 +308 1.33% 487,969,035
2019-05-06 2019-05-02 9.345 52,328,840 +3,211 1.33% 488,991,302
2019-05-03 2019-04-30 9.266 52,325,629 +586 1.33% 484,860,992
2019-05-02 2019-04-29 9.305 52,325,043 +102 1.33% 486,905,691
2019-04-30 2019-04-26 9.266 52,324,941 +757 1.33% 484,854,617
2019-04-26 2019-04-24 9.325 52,324,184 +408 1.33% 487,922,745
2019-04-25 2019-04-23 9.325 52,323,776 -715 1.33% 487,918,941
2019-04-24 2019-04-18 9.364 52,324,491 +1,532 1.33% 489,975,716
2019-04-23 2019-04-17 9.286 52,322,959 +1,021 1.33% 485,861,275
2019-04-18 2019-04-16 9.266 52,321,938 +204 1.33% 484,826,790
2019-04-16 2019-04-12 9.364 52,321,734 +5,104 1.33% 489,949,899
2019-04-12 2019-04-10 9.227 52,316,630 +10,210 1.33% 482,727,805
2019-04-11 2019-04-09 9.266 52,306,420 -6,636 1.33% 484,682,997
2019-04-10 2019-04-08 9.286 52,313,056 +255,228 1.33% 485,769,317
2019-04-09 2019-04-04 9.403 52,057,828 +1,489 1.32% 489,518,296
2019-04-02 2019-03-29 9.560 52,056,339 +1,739 1.32% 497,662,700
2019-03-25 2019-03-21 9.247 52,054,600 -1,225 1.32% 481,329,810
2019-03-18 2019-03-14 9.188 52,055,825 +1,327 1.32% 478,281,765
2019-03-15 2019-03-13 9.188 52,054,498 +278 1.32% 478,269,573
2019-03-08 2019-03-06 9.168 52,054,220 +2,420 1.32% 477,247,260
2019-03-07 2019-03-05 9.227 52,051,800 +76,576 1.32% 480,284,208
2019-02-27 2019-02-25 9.227 51,975,224 +408,365 1.32% 479,577,638
2019-02-21 2019-02-19 9.305 51,566,859 +3,606 1.31% 479,850,482
2019-02-18 2019-02-14 9.266 51,563,253 +45,227 1.31% 477,796,645
2019-02-01 2019-01-30 9.462 51,518,026 -3,063 1.31% 487,470,110
2019-01-31 2019-01-29 9.325 51,521,089 +204 1.31% 480,433,889
2019-01-25 2019-01-23 9.286 51,520,885 +204 1.31% 478,413,365
2019-01-24 2019-01-22 9.207 51,520,681 +2,042 1.31% 474,374,243
2019-01-23 2019-01-21 9.129 51,518,639 +715 1.31% 470,318,374
2019-01-16 2019-01-14 9.149 51,517,924 +5,105 1.31% 471,321,099
2019-01-09 2019-01-07 9.051 51,512,819 +1,090 1.31% 466,228,631
2019-01-07 2019-01-03 8.620 51,511,729 -1,021 1.31% 444,017,872
2019-01-02 2018-12-27 8.894 51,512,750 +510 1.31% 458,154,794
2018-12-28 2018-12-24 9.031 51,512,240 +15,620 1.31% 465,214,249
2018-12-21 2018-12-19 8.855 51,496,620 +1,021 1.31% 455,993,663
2018-12-20 2018-12-18 9.090 51,495,599 +25,523 1.31% 468,090,408
2018-12-17 2018-12-13 9.110 51,470,076 +12,384 1.31% 468,866,722
2018-12-11 2018-12-07 9.012 51,457,692 -5,104 1.31% 463,713,545
2018-12-03 2018-11-29 8.874 51,462,796 +1,021 1.31% 456,702,330
2018-11-30 2018-11-28 8.659 51,461,775 -2,095 1.31% 445,603,587
2018-11-27 2018-11-23 8.522 51,463,870 -511 1.31% 438,564,370
2018-11-26 2018-11-22 8.463 51,464,381 +117,507 1.31% 435,544,113
2018-11-23 2018-11-21 8.443 51,346,874 +1,593 1.30% 433,543,746
2018-11-22 2018-11-20 8.463 51,345,281 -613 1.30% 434,536,167
2018-11-21 2018-11-19 8.522 51,345,894 +3,131 1.30% 437,559,003
2018-11-20 2018-11-16 8.522 51,342,763 -8,167 1.30% 437,532,321
2018-11-14 2018-11-12 8.502 51,350,930 -102 1.30% 436,595,937
2018-11-12 2018-11-08 8.483 51,351,032 -3,574 1.30% 435,590,821
2018-11-01 2018-10-30 8.306 51,354,606 +35,732 1.30% 426,566,657
2018-10-31 2018-10-29 8.385 51,318,874 +1,021 1.30% 430,291,270
2018-10-26 2018-10-24 8.541 51,317,853 -1,021 1.30% 438,325,377
2018-10-25 2018-10-23 8.659 51,318,874 +1,221 1.30% 444,366,218
2018-10-24 2018-10-22 8.718 51,317,653 +204 1.30% 447,371,634
2018-10-23 2018-10-19 8.894 51,317,449 +817 1.30% 456,417,785
2018-10-22 2018-10-18 8.933 51,316,632 +551 1.30% 458,421,138
2018-10-19 2018-10-16 8.914 51,316,081 -1,225 1.30% 457,410,917
2018-10-16 2018-10-12 8.385 51,317,306 +1,107 1.30% 430,278,123
2018-10-12 2018-10-10 8.561 51,316,199 +1,841 1.30% 439,316,550
2018-10-11 2018-10-09 8.659 51,314,358 +102 1.30% 444,327,114
2018-10-10 2018-10-08 8.620 51,314,256 +12,307 1.30% 442,315,705
2018-10-05 2018-10-03 8.796 51,301,949 +8,984 1.30% 451,254,819
2018-10-04 2018-10-02 8.874 51,292,965 +1,327 1.30% 455,195,179
2018-09-28 2018-09-26 8.698 51,291,638 +1,911 1.30% 446,140,023
2018-09-26 2018-09-21 8.561 51,289,727 +408 1.30% 439,089,924
2018-09-20 2018-09-18 8.639 51,289,319 +2,695 1.30% 443,105,529
2018-09-18 2018-09-14 8.228 51,286,624 -510 1.30% 421,983,092
2018-09-17 2018-09-13 8.267 51,287,134 +4,737 1.30% 423,996,751
2018-09-13 2018-09-11 7.993 51,282,397 +4,594 1.30% 409,892,646
2018-09-12 2018-09-10 8.091 51,277,803 +225 1.30% 414,878,671
2018-09-11 2018-09-07 8.189 51,277,578 -1,127 1.30% 419,899,573
2018-09-06 2018-09-04 8.365 51,278,705 +25,523 1.30% 428,949,900
2018-09-04 2018-08-31 8.169 51,253,182 +444,607 1.30% 418,695,733
2018-09-03 2018-08-30 8.287 50,808,575 +132,719 1.29% 421,035,804
2018-08-29 2018-08-27 8.583 50,675,856 +1,836 1.29% 434,925,610
2018-08-28 2018-08-24 8.522 50,674,020 +1,049,961 1.29% 431,868,525
2018-08-24 2018-08-22 8.743 49,624,059 +6,299 1.29% 433,840,725
2018-08-23 2018-08-21 8.763 49,617,760 +340 1.29% 434,778,300
2018-08-22 2018-08-20 8.783 49,617,420 +434 1.29% 435,767,959
2018-08-20 2018-08-16 8.663 49,616,986 +1,756 1.29% 429,808,373
2018-08-09 2018-08-07 8.983 49,615,230 -500 1.29% 445,674,664
2018-08-06 2018-08-02 8.923 49,615,730 +2,100 1.29% 442,701,344
2018-07-27 2018-07-25 9.003 49,613,630 +1,000 1.29% 446,652,854
2018-07-24 2018-07-20 9.003 49,612,630 +1,229 1.29% 446,643,851
2018-07-23 2018-07-19 9.063 49,611,401 +4,327 1.29% 449,610,339
2018-07-20 2018-07-18 9.063 49,607,074 +833 1.29% 449,571,125
2018-07-19 2018-07-17 9.103 49,606,241 -2,099 1.29% 451,548,404
2018-07-18 2018-07-16 9.063 49,608,340 +700 1.29% 449,582,598
2018-07-17 2018-07-13 9.083 49,607,640 +6,949 1.29% 450,568,696
2018-07-10 2018-07-06 8.983 49,600,691 -1,999 1.29% 445,544,066
2018-07-09 2018-07-05 8.803 49,602,690 -6,026 1.29% 436,630,935
2018-06-27 2018-06-25 8.943 49,608,716 +9 1.29% 443,631,224
2018-06-25 2018-06-21 8.923 49,608,707 +1,999 1.29% 442,638,680
2018-06-22 2018-06-20 8.863 49,606,708 -71,680 1.29% 439,643,574
2018-06-21 2018-06-19 8.863 49,678,388 -3,829 1.29% 440,278,844
2018-06-20 2018-06-15 8.963 49,682,217 +343 1.29% 445,282,449
2018-06-15 2018-06-13 9.083 49,681,874 +4,998 1.29% 451,242,937
2018-06-13 2018-06-11 9.203 49,676,876 +45,903 1.29% 457,160,506
2018-06-12 2018-06-08 9.123 49,630,973 +1,000 1.29% 452,766,439
2018-06-08 2018-06-06 9.283 49,629,973 +143 1.29% 460,700,428
2018-06-07 2018-06-05 9.263 49,629,830 +1,999 1.29% 459,706,214
2018-05-31 2018-05-29 9.083 49,627,831 +3,711 1.29% 450,752,084
2018-05-28 2018-05-24 9.163 49,624,120 +369 1.29% 454,689,465
2018-05-25 2018-05-23 9.143 49,623,751 +1,175 1.29% 453,693,320
2018-05-24 2018-05-21 9.123 49,622,576 +23,494 1.29% 452,689,836
2018-05-21 2018-05-17 9.183 49,599,082 +701 1.29% 455,452,321
2018-05-18 2018-05-16 9.163 49,598,381 +1,999 1.29% 454,453,627
2018-05-15 2018-05-11 10.226 49,596,382 +1,500 1.29% 507,160,622
2018-05-14 2018-05-10 10.288 49,594,882 +2,148,097 1.29% 510,256,604
2018-05-08 2018-05-04 10.205 47,446,785 -609,232 1.29% 484,187,175
2018-05-07 2018-05-03 10.163 48,056,017 -478,204 1.30% 488,394,441
2018-05-03 2018-04-30 10.184 48,534,221 +344 1.31% 494,269,367
2018-05-02 2018-04-27 10.100 48,533,877 +2,086 1.31% 490,206,185
2018-04-30 2018-04-26 9.996 48,531,791 +5,214 1.31% 485,110,735
2018-04-27 2018-04-25 9.933 48,526,577 -243,884 1.31% 482,014,317
2018-04-26 2018-04-24 10.038 48,770,461 +47,394 1.32% 489,536,151
2018-04-24 2018-04-20 10.038 48,723,067 -239 1.32% 489,060,431
2018-04-23 2018-04-19 10.038 48,723,306 +2,221 1.32% 489,062,830
2018-04-20 2018-04-18 9.933 48,721,085 +1,280 1.32% 483,946,364
2018-04-19 2018-04-17 9.870 48,719,805 +834 1.32% 480,877,227
2018-04-18 2018-04-16 9.828 48,718,971 -4,591 1.32% 478,831,414
2018-04-17 2018-04-13 9.808 48,723,562 +1,838 1.32% 477,857,651
2018-04-13 2018-04-11 9.745 48,721,724 +191 1.32% 474,783,081
2018-04-12 2018-04-10 9.745 48,721,533 -1,626 1.32% 474,781,220
2018-04-11 2018-04-09 9.724 48,723,159 +24,388 1.32% 473,778,187
2018-03-19 2018-03-15 9.515 48,698,771 -956 1.32% 463,357,363
2018-03-13 2018-03-09 9.577 48,699,727 +723 1.32% 466,421,622
2018-03-12 2018-03-08 9.452 48,699,004 +599 1.32% 460,304,461
2018-03-09 2018-03-07 9.410 48,698,405 +4,782 1.32% 458,262,079
2018-03-07 2018-03-05 9.389 48,693,623 -1,147 1.32% 457,198,819
2018-03-02 2018-02-28 9.327 48,694,770 -1,435 1.32% 454,154,736
2018-02-28 2018-02-26 9.494 48,696,205 +1,722 1.32% 462,314,633
2018-02-27 2018-02-23 9.452 48,694,483 +4,269 1.32% 460,261,729
2018-02-14 2018-02-12 9.285 48,690,214 +957 1.32% 452,075,867
2018-02-13 2018-02-09 9.327 48,689,257 -478,204 1.32% 454,103,319
2018-02-07 2018-02-05 9.306 49,167,461 +2,143 1.33% 457,535,149
2018-02-06 2018-02-02 9.264 49,165,318 +956 1.33% 455,458,959
2018-02-05 2018-02-01 9.494 49,164,362 +383 1.33% 466,759,247
2018-02-02 2018-01-31 9.431 49,163,979 +956 1.33% 463,671,323
2018-02-01 2018-01-30 9.431 49,163,023 +1,913 1.33% 463,662,307
2018-01-31 2018-01-29 9.452 49,161,110 +2,028 1.33% 464,672,301
2018-01-30 2018-01-26 9.452 49,159,082 +32 1.33% 464,653,133
2018-01-29 2018-01-25 9.494 49,159,050 -57,128 1.33% 466,708,816
2018-01-25 2018-01-23 9.410 49,216,178 +12,433 1.33% 463,134,430
2018-01-23 2018-01-19 9.431 49,203,745 -2,391 1.33% 464,046,361
2018-01-22 2018-01-18 9.598 49,206,136 +479 1.33% 472,300,732
2018-01-19 2018-01-17 9.661 49,205,657 +1,054 1.33% 475,383,037
2018-01-18 2018-01-16 9.640 49,204,603 -3,347 1.33% 474,343,909
2018-01-17 2018-01-15 9.682 49,207,950 +158 1.33% 476,434,206
2018-01-11 2018-01-09 9.996 49,207,792 +765 1.33% 491,867,860
2018-01-04 2018-01-02 9.515 49,207,027 +2,718 1.33% 468,193,299
2017-12-29 2017-12-27 9.494 49,204,309 +223 1.33% 467,138,498
2017-12-22 2017-12-20 9.557 49,204,086 -18,745 1.33% 470,223,186
2017-12-21 2017-12-19 9.536 49,222,831 +3,219 1.33% 469,372,997
2017-12-19 2017-12-15 9.661 49,219,612 +28,884 1.33% 475,517,858
2017-12-18 2017-12-14 9.703 49,190,728 -475,144 1.33% 477,296,117
2017-12-13 2017-12-11 9.515 49,665,872 +1,913 1.35% 472,559,101
2017-12-11 2017-12-07 9.473 49,663,959 +2,228 1.35% 470,463,797
2017-12-01 2017-11-29 9.640 49,661,731 +1,305,924 1.35% 478,750,730
2017-11-30 2017-11-28 9.557 48,355,807 +1,243 1.31% 462,116,532
2017-11-29 2017-11-27 9.536 48,354,564 +2,317 1.31% 461,093,484
2017-11-24 2017-11-22 9.076 48,352,247 -192,716 1.31% 438,826,717
2017-11-23 2017-11-21 9.138 48,544,963 -478,576 1.32% 443,621,189
2017-11-22 2017-11-20 9.097 49,023,539 -478,204 1.33% 445,944,269
2017-11-21 2017-11-17 9.055 49,501,743 -478,299 1.34% 448,223,949
2017-11-20 2017-11-16 9.097 49,980,042 -478,205 1.35% 454,645,131
2017-11-17 2017-11-15 8.992 50,458,247 -468,161 1.37% 453,719,332
2017-11-16 2017-11-14 8.971 50,926,408 -956,409 1.38% 456,864,073
2017-11-15 2017-11-13 8.992 51,882,817 -477,247 1.41% 466,529,031
2017-11-14 2017-11-10 8.992 52,360,064 -239,079 1.42% 470,820,425
2017-11-13 2017-11-09 8.929 52,599,143 -477,770 1.42% 469,670,425
2017-11-09 2017-11-07 8.950 53,076,913 +96 1.44% 475,046,470
2017-11-08 2017-11-06 8.971 53,076,817 +191 1.44% 476,155,530
2017-11-06 2017-11-02 8.950 53,076,626 +2,364 1.44% 475,043,901
2017-11-02 2017-10-31 8.992 53,074,262 +9,564 1.44% 477,242,476
2017-10-30 2017-10-26 8.929 53,064,698 +191 1.44% 473,827,478
2017-10-27 2017-10-25 8.929 53,064,507 +272 1.44% 473,825,772
2017-10-26 2017-10-24 8.992 53,064,235 +957 1.44% 477,152,313
2017-10-20 2017-10-18 8.971 53,063,278 +1,765 1.44% 476,034,071
2017-10-18 2017-10-16 8.867 53,061,513 +260 1.44% 470,470,239
2017-10-17 2017-10-13 8.846 53,061,253 -4,782 1.44% 469,358,340
2017-10-16 2017-10-12 8.804 53,066,035 +3,347 1.44% 467,181,251
2017-10-13 2017-10-11 8.887 53,062,688 +464 1.44% 471,590,282
2017-10-12 2017-10-10 8.971 53,062,224 -4,256 1.44% 476,024,616
2017-09-27 2017-09-25 8.825 53,066,480 +287 1.44% 468,294,872
2017-09-25 2017-09-21 8.887 53,066,193 +889 1.44% 471,621,432
2017-09-19 2017-09-15 8.783 53,065,304 +2,587 1.44% 466,065,137
2017-09-18 2017-09-14 8.783 53,062,717 +4,399 1.44% 466,042,415
2017-09-15 2017-09-13 8.846 53,058,318 +957 1.44% 469,332,378
2017-09-12 2017-09-08 9.013 53,057,361 +109,891 1.44% 478,200,015
2017-09-08 2017-09-06 9.013 52,947,470 +2,551 1.43% 477,209,580
2017-09-07 2017-09-05 9.055 52,944,919 +682 1.43% 479,400,911
2017-08-31 2017-08-29 9.117 52,944,237 +22,626 1.43% 482,716,177
2017-08-29 2017-08-25 9.574 52,921,611 +1,021,482 1.43% 506,676,416
2017-08-28 2017-08-24 9.531 51,900,129 -5,909 1.43% 494,683,305
2017-08-25 2017-08-22 9.531 51,906,038 +45,574 1.43% 494,739,626
2017-08-24 2017-08-21 9.446 51,860,464 -375,179 1.43% 489,881,927
2017-08-18 2017-08-16 9.574 52,235,643 +844 1.44% 500,108,895
2017-08-16 2017-08-14 9.574 52,234,799 +1,876 1.44% 500,100,814
2017-08-15 2017-08-11 9.467 52,232,923 -1,406,922 1.44% 494,514,002
2017-08-14 2017-08-10 9.467 53,639,845 +3,966 1.48% 507,834,004
2017-08-11 2017-08-09 9.531 53,635,879 +124 1.48% 511,227,513
2017-08-09 2017-08-07 9.553 53,635,755 +4,596 1.48% 512,370,014
2017-08-07 2017-08-03 9.233 53,631,159 +1,782 1.48% 495,172,334
2017-08-03 2017-08-01 9.276 53,629,377 +236 1.48% 497,442,975
2017-07-31 2017-07-27 9.340 53,629,141 +1,100 1.48% 500,871,412
2017-07-27 2017-07-25 9.361 53,628,041 -1,876 1.48% 502,004,657
2017-07-26 2017-07-24 9.318 53,629,917 -938 1.48% 499,735,101
2017-07-24 2017-07-20 9.276 53,630,855 +1,980 1.48% 497,456,684
2017-07-19 2017-07-17 9.297 53,628,875 -28,608 1.48% 498,581,855
2017-07-18 2017-07-14 9.297 53,657,483 -64,718 1.48% 498,847,820
2017-07-17 2017-07-13 9.297 53,722,201 +3,970 1.48% 499,449,496
2017-07-14 2017-07-12 9.212 53,718,231 +362 1.48% 494,830,821
2017-07-13 2017-07-11 9.233 53,717,869 +1,277 1.48% 495,972,920
2017-07-11 2017-07-07 9.169 53,716,592 -14,117 1.48% 492,524,910
2017-07-10 2017-07-06 9.233 53,730,709 -351,731 1.48% 496,091,471
2017-07-07 2017-07-05 9.212 54,082,440 -351,730 1.49% 498,185,768
2017-07-05 2017-07-03 9.361 54,434,170 +1,394 1.50% 509,550,719
2017-06-29 2017-06-27 9.404 54,432,776 +563 1.50% 511,859,026
2017-06-28 2017-06-26 9.382 54,432,213 +938 1.50% 510,693,066
2017-06-27 2017-06-23 9.467 54,431,275 +2,941 1.50% 515,326,849
2017-06-20 2017-06-16 9.276 54,428,334 +582 1.50% 504,853,755
2017-06-19 2017-06-15 9.361 54,427,752 +1,857 1.50% 509,490,641
2017-06-15 2017-06-13 9.382 54,425,895 +2,814 1.50% 510,633,789
2017-06-14 2017-06-12 9.340 54,423,081 +95 1.50% 508,286,445
2017-06-12 2017-06-08 9.531 54,422,986 +74,872 1.50% 518,729,781
2017-06-08 2017-06-06 9.595 54,348,114 +845 1.50% 521,492,761
2017-06-07 2017-06-05 9.595 54,347,269 -12,194 1.50% 521,484,653
2017-06-02 2017-05-31 9.681 54,359,463 +836 1.50% 526,238,119
2017-06-01 2017-05-29 9.809 54,358,627 -458 1.50% 533,184,608
2017-05-31 2017-05-26 9.723 54,359,085 +261 1.50% 528,552,673
2017-05-26 2017-05-24 9.723 54,358,824 +202 1.50% 528,550,135
2017-05-25 2017-05-23 9.553 54,358,622 +7,203 1.50% 519,275,396
2017-05-24 2017-05-22 9.553 54,351,419 +1,876 1.50% 519,206,588
2017-05-22 2017-05-18 9.531 54,349,543 +1,135 1.50% 518,029,763
2017-05-19 2017-05-17 9.617 54,348,408 +1,227 1.50% 522,654,461
2017-05-17 2017-05-15 9.766 54,347,181 +11,256 1.50% 530,754,632
2017-05-16 2017-05-12 9.766 54,335,925 +601 1.50% 530,644,706
2017-05-09 2017-05-05 9.340 54,335,324 +1,433 1.50% 507,466,835
2017-05-02 2017-04-27 9.425 54,333,891 -1,876 1.50% 512,087,729
2017-04-27 2017-04-25 9.425 54,335,767 +309 1.50% 512,105,410
2017-04-25 2017-04-21 9.425 54,335,458 +94,264 1.50% 512,102,498
2017-04-24 2017-04-20 9.553 54,241,194 +2,344 1.50% 518,153,633
2017-04-20 2017-04-18 9.681 54,238,850 +574 1.50% 525,070,499
2017-04-18 2017-04-12 9.873 54,238,276 +13,640 1.50% 535,473,719
2017-04-12 2017-04-10 9.830 54,224,636 +5,316 1.50% 533,026,577
2017-04-10 2017-04-06 9.851 54,219,320 +1,875 1.50% 534,130,447
2017-04-07 2017-04-05 9.766 54,217,445 -469 1.50% 529,487,630
2017-04-05 2017-03-31 9.766 54,217,914 +48 1.50% 529,492,210
2017-03-31 2017-03-29 9.574 54,217,866 +2,814 1.50% 519,086,882
2017-03-29 2017-03-27 9.425 54,215,052 +375 1.50% 510,967,692
2017-03-27 2017-03-23 9.681 54,214,677 +5,440 1.50% 524,836,488
2017-03-22 2017-03-20 10.897 54,209,237 +932 1.50% 590,712,285
2017-03-21 2017-03-17 11.008 54,208,305 +2,231,391 1.50% 596,729,702
2017-03-17 2017-03-15 10.563 51,976,914 +296,781 1.50% 549,048,525
2017-03-14 2017-03-10 10.385 51,680,133 +7,339 1.49% 536,719,200
2017-03-13 2017-03-09 10.385 51,672,794 +29,180 1.49% 536,642,982
2017-03-02 2017-02-28 10.519 51,643,614 +449 1.49% 543,230,813
2017-02-24 2017-02-22 10.474 51,643,165 +1,799 1.49% 540,929,151
2017-02-23 2017-02-21 10.385 51,641,366 +4,497 1.49% 536,316,589
2017-02-22 2017-02-20 10.385 51,636,869 +3,453 1.49% 536,269,886
2017-02-20 2017-02-16 10.341 51,633,416 +450 1.49% 533,937,520
2017-02-13 2017-02-09 10.897 51,632,966 -299,029 1.49% 562,638,935
2017-02-10 2017-02-08 11.008 51,931,995 +1,799 1.50% 571,671,885
2017-02-09 2017-02-07 10.763 51,930,196 -429,435 1.50% 558,948,702
2017-02-08 2017-02-06 10.541 52,359,631 -448,770 1.51% 551,926,882
2017-02-07 2017-02-03 10.563 52,808,401 -449,669 1.52% 557,831,784
2017-02-06 2017-02-02 10.586 53,258,070 -63,962 1.53% 563,766,162
2017-02-02 2017-01-27 10.497 53,322,032 -22,780 1.54% 559,700,015
2017-02-01 2017-01-25 10.474 53,344,812 -1,698 1.54% 558,752,816
2017-01-26 2017-01-24 10.497 53,346,510 +296,782 1.54% 559,956,951
2017-01-24 2017-01-20 10.430 53,049,728 +3,265 1.53% 553,302,501
2017-01-19 2017-01-17 10.230 53,046,463 +118 1.53% 542,651,355
2017-01-18 2017-01-16 10.185 53,046,345 +814 1.53% 540,290,800
2017-01-12 2017-01-10 9.874 53,045,531 +645 1.53% 523,767,323
2017-01-05 2017-01-03 9.518 53,044,886 +230,680 1.53% 504,886,686
2017-01-04 2016-12-30 9.340 52,814,206 -19,303 1.52% 493,294,955
2017-01-03 2016-12-29 9.318 52,833,509 -291,836 1.52% 492,300,308
2016-12-30 2016-12-28 9.340 53,125,345 +201 1.53% 496,201,054
2016-12-23 2016-12-21 9.451 53,125,144 -17,987 1.53% 502,106,310
2016-12-22 2016-12-20 9.385 53,143,131 +449 1.53% 498,730,832
2016-12-20 2016-12-16 9.518 53,142,682 +224,835 1.53% 505,817,518
2016-12-19 2016-12-15 9.763 52,917,847 +224,835 1.52% 516,622,498
2016-12-16 2016-12-14 9.918 52,693,012 +359,933 1.52% 522,630,212
2016-12-15 2016-12-13 9.829 52,333,079 +396 1.51% 514,405,005
2016-12-14 2016-12-12 9.985 52,332,683 -6,593 1.51% 522,547,736
2016-12-13 2016-12-09 10.163 52,339,276 -7,195 1.51% 531,925,168
2016-12-08 2016-12-06 10.119 52,346,471 +2,248 1.51% 529,670,071
2016-12-07 2016-12-05 10.030 52,344,223 -6,655 1.51% 524,991,084
2016-12-06 2016-12-02 9.963 52,350,878 +467,656 1.51% 521,565,207
2016-12-05 2016-12-01 10.141 51,883,222 +317,467 1.49% 526,136,474
2016-12-02 2016-11-30 10.030 51,565,755 -13,490 1.49% 517,183,370
2016-12-01 2016-11-29 9.941 51,579,245 +449,669 1.49% 512,730,477
2016-11-29 2016-11-25 9.763 51,129,576 +449,670 1.47% 499,164,097
2016-11-28 2016-11-24 9.785 50,679,906 +449,669 1.46% 495,901,139
2016-11-24 2016-11-22 9.696 50,230,237 -450 1.45% 487,032,951
2016-11-22 2016-11-18 9.807 50,230,687 +562,987 1.45% 492,622,605
2016-11-21 2016-11-17 9.807 49,667,700 +539,218 1.43% 487,101,276
2016-11-18 2016-11-16 9.896 49,128,482 +11,691 1.42% 486,183,242
2016-11-16 2016-11-14 9.629 49,116,791 +4,526 1.41% 472,960,106
2016-11-07 2016-11-03 10.074 49,112,265 +588 1.41% 494,760,243
2016-11-01 2016-10-28 10.230 49,111,677 -90 1.41% 502,399,530
2016-10-31 2016-10-27 10.408 49,111,767 +270 1.41% 511,137,850
2016-10-28 2016-10-26 10.430 49,111,497 -2,698 1.41% 512,227,209
2016-10-17 2016-10-13 10.474 49,114,195 +629 1.41% 514,439,806
2016-10-14 2016-10-12 10.541 49,113,566 +450 1.41% 517,709,863
2016-10-12 2016-10-07 10.563 49,113,116 +37,305 1.41% 518,797,324
2016-10-07 2016-10-05 10.830 49,075,811 +1,798 1.41% 531,499,763
2016-10-06 2016-10-04 10.875 49,074,013 +450 1.41% 533,662,961
2016-10-05 2016-10-03 10.808 49,073,563 +899 1.41% 530,384,091
2016-10-03 2016-09-29 10.763 49,072,664 +900 1.41% 528,191,764
2016-09-30 2016-09-28 10.875 49,071,764 -17,987 1.41% 533,638,504
2016-09-26 2016-09-22 10.830 49,089,751 +119 1.41% 531,650,736
2016-09-23 2016-09-21 10.919 49,089,632 +449 1.41% 536,016,177
2016-09-21 2016-09-19 10.941 49,089,183 +4,708 1.41% 537,102,947
2016-09-15 2016-09-13 10.941 49,084,475 +5,396 1.41% 537,051,435
2016-09-14 2016-09-12 11.119 49,079,079 +450 1.41% 545,723,979
2016-09-08 2016-09-06 11.164 49,078,629 +9,211 1.42% 547,901,852
2016-09-07 2016-09-05 11.142 49,069,418 +1,094 1.42% 546,707,789
2016-09-02 2016-08-31 10.941 49,068,324 +450 1.42% 536,874,721
2016-09-01 2016-08-30 10.875 49,067,874 -44,967 1.42% 533,596,201
2016-08-31 2016-08-29 10.919 49,112,841 +1,799 1.42% 536,269,600
2016-08-29 2016-08-25 11.347 49,111,042 +795,131 1.42% 557,286,435
2016-08-25 2016-08-23 11.393 48,315,911 +371 1.42% 550,448,022
2016-08-22 2016-08-18 11.574 48,315,540 +1,617 1.42% 559,180,998
2016-08-18 2016-08-16 11.619 48,313,923 +4,424 1.42% 561,346,511
2016-08-15 2016-08-11 12.885 48,309,499 -221,194 1.42% 622,447,885
2016-08-12 2016-08-10 12.952 48,530,693 -531 1.42% 628,588,919
2016-08-10 2016-08-08 12.975 48,531,224 +332 1.42% 629,692,823
2016-08-09 2016-08-05 13.020 48,530,892 +177 1.42% 631,882,552
2016-08-05 2016-08-03 12.952 48,530,715 -707,822 1.42% 628,589,204
2016-07-29 2016-07-27 12.726 49,238,537 -664,026 1.44% 626,627,055
2016-07-28 2016-07-26 12.885 49,902,563 -478,842 1.46% 642,973,855
2016-07-27 2016-07-25 12.885 50,381,405 +445 1.48% 649,143,535
2016-07-25 2016-07-21 12.907 50,380,960 -3,540 1.48% 650,276,640
2016-07-20 2016-07-18 12.659 50,384,500 +3,540 1.48% 637,794,231
2016-07-18 2016-07-14 12.862 50,380,960 -4,424 1.48% 647,998,964
2016-07-15 2016-07-13 12.500 50,385,384 +884 1.48% 629,832,853
2016-07-13 2016-07-11 12.297 50,384,500 +6,194 1.48% 619,571,538
2016-07-05 2016-06-30 11.754 50,378,306 +550 1.48% 592,164,693
2016-07-04 2016-06-29 11.641 50,377,756 +1,875 1.48% 586,464,399
2016-06-30 2016-06-28 11.574 50,375,881 +86,708 1.48% 583,026,401
2016-06-29 2016-06-27 11.461 50,289,173 +3,395 1.48% 576,339,067
2016-06-28 2016-06-24 11.189 50,285,778 +1,275 1.48% 562,659,918
2016-06-24 2016-06-22 11.212 50,284,503 +177 1.48% 563,782,310
2016-06-23 2016-06-21 11.212 50,284,326 +354 1.48% 563,780,326
2016-06-22 2016-06-20 11.280 50,283,972 +1,850 1.48% 567,186,294
2016-06-21 2016-06-17 11.212 50,282,122 +72,461 1.48% 563,755,615
2016-06-15 2016-06-13 11.528 50,209,661 -78 1.49% 578,832,718
2016-06-13 2016-06-08 11.754 50,209,739 -619 1.49% 590,183,296
2016-06-10 2016-06-07 11.800 50,210,358 +369 1.49% 592,460,536
2016-06-08 2016-06-06 11.845 50,209,989 +531 1.49% 594,726,129
2016-06-06 2016-06-02 11.551 50,209,458 +355 1.49% 579,965,340
2016-06-03 2016-06-01 11.574 50,209,103 +98,210 1.49% 581,096,193
2016-05-31 2016-05-27 11.370 50,110,893 +860 1.49% 569,764,955
2016-05-30 2016-05-26 11.370 50,110,033 +353,912 1.49% 569,755,177
2016-05-27 2016-05-25 11.438 49,756,121 +221,194 1.48% 569,105,311
2016-05-26 2016-05-24 11.189 49,534,927 +221,195 1.47% 554,258,462
2016-05-25 2016-05-23 11.347 49,313,732 -1,943,767 1.46% 559,586,455
2016-05-24 2016-05-20 11.393 51,257,499 +366 1.52% 583,960,611
2016-05-23 2016-05-19 11.393 51,257,133 +265,434 1.52% 583,956,442
2016-05-20 2016-05-18 11.528 50,991,699 +265,623 1.51% 587,848,298
2016-05-19 2016-05-17 11.438 50,726,076 +267,140 1.50% 580,199,555
2016-05-18 2016-05-16 11.257 50,458,936 +91,350 1.50% 568,019,228
2016-05-17 2016-05-13 11.347 50,367,586 +267,809 1.49% 571,545,040
2016-05-16 2016-05-12 11.506 50,099,777 +179,610 1.49% 576,433,459
2016-05-13 2016-05-11 11.551 49,920,167 +176,956 1.48% 576,623,763
2016-05-12 2016-05-10 11.619 49,743,211 +175,186 1.48% 577,953,025
2016-05-11 2016-05-09 11.574 49,568,025 +176,956 1.47% 573,676,662
2016-05-10 2016-05-06 12.288 49,391,069 +176,955 1.46% 606,920,586
2016-05-09 2016-05-05 12.101 49,214,114 +1,765,120 1.46% 595,548,492
2016-05-06 2016-05-04 12.335 47,448,994 +171,223 1.45% 585,273,190
2016-05-05 2016-05-03 12.358 47,277,771 +85,612 1.45% 584,265,662
2016-05-04 2016-04-29 12.288 47,192,159 +87,751 1.45% 579,900,241
2016-05-03 2016-04-28 12.405 47,104,408 +85,612 1.44% 584,324,061
2016-04-29 2016-04-27 12.382 47,018,796 +85,612 1.44% 582,163,633
2016-04-28 2016-04-26 12.522 46,933,184 +85,611 1.44% 587,682,159
2016-04-27 2016-04-25 12.335 46,847,573 +917 1.44% 577,854,790
2016-04-26 2016-04-22 12.218 46,846,656 +84,541 1.44% 572,371,477
2016-04-25 2016-04-21 12.265 46,762,115 +85,611 1.43% 573,523,407
2016-04-22 2016-04-20 12.195 46,676,504 +85,612 1.43% 569,202,137
2016-04-21 2016-04-19 12.428 46,590,892 -342,446 1.43% 579,042,387
2016-04-19 2016-04-15 12.101 46,933,338 +85,783 1.44% 567,948,428
2016-04-18 2016-04-14 12.125 46,847,555 -42,806 1.44% 568,004,774
2016-04-15 2016-04-13 12.148 46,890,361 +86,395 1.44% 569,619,199
2016-04-14 2016-04-12 12.148 46,803,966 +85,612 1.43% 568,569,681
2016-04-13 2016-04-11 12.054 46,718,354 +85,611 1.43% 563,164,063
2016-04-11 2016-04-07 11.891 46,632,743 -1,027 1.43% 554,506,247
2016-04-08 2016-04-06 11.938 46,633,770 +556,047 1.43% 556,697,313
2016-04-07 2016-04-05 11.704 46,077,723 +642,086 1.41% 539,295,050
2016-04-06 2016-04-01 11.797 45,435,637 +642,087 1.39% 536,025,805
2016-04-05 2016-03-31 11.727 44,793,550 +642,836 1.37% 525,311,488
2016-04-01 2016-03-30 11.727 44,150,714 +428,058 1.35% 517,772,699
2016-03-30 2016-03-24 11.657 43,722,656 -4,452 1.34% 509,688,436
2016-03-29 2016-03-23 11.517 43,727,108 +2,608 1.34% 503,611,192
2016-03-21 2016-03-17 11.541 43,724,500 -257 1.34% 504,602,618
2016-03-02 2016-02-29 11.541 43,724,757 +44,476 1.34% 504,605,584
2016-02-26 2016-02-24 11.447 43,680,281 +1,883 1.34% 500,010,590
2016-02-24 2016-02-22 11.167 43,678,398 +71,322 1.34% 487,744,405
2016-02-22 2016-02-18 10.933 43,607,076 -1,864 1.34% 476,760,777
2016-02-19 2016-02-17 10.933 43,608,940 -428 1.34% 476,781,156
2016-02-15 2016-02-11 11.143 43,609,368 +1,648 1.34% 485,954,794
2016-01-29 2016-01-27 10.583 43,607,720 +1,319 1.34% 461,486,798
2016-01-21 2016-01-19 10.536 43,606,401 +3,177 1.34% 459,435,431
2016-01-20 2016-01-18 10.162 43,603,224 +856 1.34% 443,103,885
2016-01-14 2016-01-12 9.858 43,602,368 -8,561 1.34% 429,853,261
2015-12-29 2015-12-24 10.559 43,610,929 -514 1.34% 460,501,948
2015-12-22 2015-12-18 10.723 43,611,443 +1,940 1.34% 467,639,127
2015-12-18 2015-12-16 10.513 43,609,503 +5,964 1.34% 458,449,338
2015-12-16 2015-12-14 10.559 43,603,539 +226 1.34% 460,423,914
2015-12-15 2015-12-11 10.699 43,603,313 -2,984 1.34% 466,533,318
2015-12-08 2015-12-04 10.583 43,606,297 -990 1.34% 461,471,738
2015-12-07 2015-12-03 10.653 43,607,287 +856 1.34% 464,538,389
2015-12-04 2015-12-02 10.770 43,606,431 +2,593 1.34% 469,622,793
2015-12-02 2015-11-30 10.956 43,603,838 +9,674 1.34% 477,744,019
2015-11-30 2015-11-26 10.840 43,594,164 +527 1.34% 472,545,936
2015-11-25 2015-11-23 10.559 43,593,637 +856 1.34% 460,319,356
2015-11-23 2015-11-19 10.349 43,592,781 +1,206 1.34% 451,144,846
2015-11-20 2015-11-18 10.232 43,591,575 +856 1.34% 446,040,578
2015-11-12 2015-11-10 9.999 43,590,719 +1,712 1.34% 435,848,444
2015-11-11 2015-11-09 9.975 43,589,007 +12,510 1.34% 434,813,029
2015-11-10 2015-11-06 9.999 43,576,497 -27 1.34% 435,706,243
2015-11-09 2015-11-05 10.209 43,576,524 +1,056 1.34% 444,868,566
2015-11-06 2015-11-04 10.022 43,575,468 +349 1.34% 436,713,936
2015-11-03 2015-10-30 9.812 43,575,119 +685 1.34% 427,548,681
2015-10-28 2015-10-26 9.905 43,574,434 +856 1.34% 431,613,788
2015-10-26 2015-10-22 10.045 43,573,578 +4,281 1.34% 437,712,931
2015-10-22 2015-10-19 9.765 43,569,297 +4,401 1.34% 425,455,883
2015-10-15 2015-10-13 9.648 43,564,896 +12,053 1.34% 420,324,236
2015-10-14 2015-10-12 9.718 43,552,843 +5,731 1.34% 423,260,303
2015-10-13 2015-10-09 9.695 43,547,112 -9,383 1.33% 422,187,289
2015-10-08 2015-10-06 9.695 43,556,495 -457 1.34% 422,278,257
2015-10-05 2015-09-30 9.274 43,556,952 +828 1.35% 403,966,812
2015-09-25 2015-09-23 9.438 43,556,124 -880 1.35% 411,081,838
2015-09-24 2015-09-22 9.508 43,557,004 -952 1.35% 414,142,793
2015-09-17 2015-09-15 9.181 43,557,956 +1,413 1.35% 399,905,835
2015-09-15 2015-09-11 9.298 43,556,543 +43,662 1.35% 404,980,558
2015-09-10 2015-09-08 9.672 43,512,881 -4,058 1.35% 420,838,902
2015-09-04 2015-09-01 9.438 43,516,939 +172 1.35% 410,712,010
2015-09-02 2015-08-31 9.555 43,516,767 +732 1.35% 415,793,436
2015-08-31 2015-08-27 9.718 43,516,035 +2,568 1.35% 422,902,592
2015-08-28 2015-08-26 9.555 43,513,467 +95 1.35% 415,761,906
2015-08-27 2015-08-25 9.531 43,513,372 +1,718 1.35% 414,744,467
2015-08-24 2015-08-20 10.895 43,511,654 +781,835 1.35% 474,070,908
2015-08-19 2015-08-17 11.038 42,729,819 +275 1.35% 471,651,553
2015-08-18 2015-08-14 11.133 42,729,544 +168 1.35% 475,714,453
2015-08-17 2015-08-13 10.943 42,729,376 +1,681 1.35% 467,580,743
2015-08-14 2015-08-12 10.967 42,727,695 +5 1.35% 468,578,788
2015-08-13 2015-08-11 11.133 42,727,690 +6,474 1.35% 475,693,812
2015-08-12 2015-08-10 10.919 42,721,216 +7 1.35% 466,475,164
2015-08-10 2015-08-06 10.943 42,721,209 +8,959 1.35% 467,491,373
2015-08-07 2015-08-05 10.705 42,712,250 +35 1.35% 457,232,611
2015-08-04 2015-07-31 11.038 42,712,215 +841 1.35% 471,457,240
2015-07-30 2015-07-28 10.586 42,711,374 +5 1.35% 452,142,976
2015-07-29 2015-07-27 10.515 42,711,369 -363 1.35% 449,094,768
2015-07-27 2015-07-23 10.443 42,711,732 -263 1.35% 446,050,405
2015-07-22 2015-07-20 10.562 42,711,995 +4 1.35% 451,133,483
2015-07-21 2015-07-17 10.562 42,711,991 +3,784 1.35% 451,133,441
2015-07-20 2015-07-16 10.586 42,708,207 -46,097 1.35% 452,109,450
2015-07-17 2015-07-15 10.491 42,754,304 +421 1.35% 448,529,142
2015-07-13 2015-07-09 10.253 42,753,883 +19,438 1.35% 438,354,096
2015-07-10 2015-07-08 9.825 42,734,445 -1,513 1.35% 419,855,991
2015-07-07 2015-07-03 10.943 42,735,958 +252 1.35% 467,652,769
2015-07-02 2015-06-29 11.086 42,735,706 +908 1.35% 473,749,794
2015-06-26 2015-06-24 11.181 42,734,798 +1,009 1.35% 477,806,164
2015-06-24 2015-06-22 11.133 42,733,789 +417 1.35% 475,761,713
2015-06-23 2015-06-19 11.181 42,733,372 -857 1.35% 477,790,220
2015-06-22 2015-06-18 11.133 42,734,229 -112 1.35% 475,766,611
2015-06-19 2015-06-17 11.181 42,734,341 +92,562 1.35% 477,801,054
2015-06-18 2015-06-16 11.038 42,641,779 +841 1.36% 470,679,767
2015-06-17 2015-06-15 11.228 42,640,938 +58,020 1.36% 478,785,493
2015-06-15 2015-06-11 11.395 42,582,918 +841 1.36% 485,224,997
2015-06-12 2015-06-10 11.300 42,582,077 -14,062 1.36% 481,163,511
2015-06-11 2015-06-09 11.323 42,596,139 -1,113 1.36% 482,335,717
2015-06-10 2015-06-08 11.276 42,597,252 +635 1.36% 480,321,647
2015-06-09 2015-06-05 11.538 42,596,617 -4,204 1.36% 491,461,025
2015-06-05 2015-06-03 11.538 42,600,821 +2,734 1.36% 491,509,529
2015-06-04 2015-06-02 11.490 42,598,087 +420 1.36% 489,451,272
2015-06-02 2015-05-29 11.538 42,597,667 +841 1.36% 491,473,140
2015-06-01 2015-05-28 11.871 42,596,826 +296 1.36% 505,650,010
2015-05-28 2015-05-26 11.966 42,596,530 +523 1.36% 509,699,775
2015-05-21 2015-05-19 12.108 42,596,007 +3,811 1.36% 515,773,360
2015-05-20 2015-05-18 12.132 42,592,196 +13,184 1.36% 516,740,431
2015-05-19 2015-05-15 12.108 42,579,012 -17,729 1.36% 515,567,576
2015-05-18 2015-05-14 12.037 42,596,741 +1,639 1.36% 512,742,274
2015-05-15 2015-05-13 12.013 42,595,102 +984 1.36% 511,709,259
2015-05-14 2015-05-12 12.061 42,594,118 -1,703 1.36% 513,723,962
2015-05-13 2015-05-11 12.299 42,595,821 +12,711 1.36% 523,877,530
2015-05-12 2015-05-08 13.073 42,583,110 +669 1.36% 556,688,075
2015-05-11 2015-05-07 13.049 42,582,441 +1,052,587 1.36% 555,640,749
2015-05-08 2015-05-06 12.902 41,529,854 +16,544 1.36% 535,828,524
2015-05-07 2015-05-05 12.902 41,513,310 +3,996 1.36% 535,615,069
2015-05-06 2015-05-04 13.219 41,509,314 +24,801 1.36% 548,724,808
2015-05-05 2015-04-30 12.610 41,484,513 +25,674 1.36% 523,101,893
2015-05-04 2015-04-29 12.780 41,458,839 +9,493 1.36% 529,856,389
2015-04-30 2015-04-28 12.780 41,449,346 +28,018 1.36% 529,735,066
2015-04-29 2015-04-27 12.512 41,421,328 +6,499 1.36% 518,264,112
2015-04-28 2015-04-24 12.390 41,414,829 +5,117 1.36% 513,132,282
2015-04-27 2015-04-23 12.366 41,409,712 +3,803 1.36% 512,058,904
2015-04-24 2015-04-22 12.341 41,405,909 +22,664 1.35% 511,001,992
2015-04-23 2015-04-21 12.414 41,383,245 -964 1.35% 513,750,286
2015-04-22 2015-04-20 12.219 41,384,209 +33,612 1.35% 505,687,405
2015-04-21 2015-04-17 12.317 41,350,597 +257 1.35% 509,310,834
2015-04-17 2015-04-15 12.293 41,350,340 +8,282 1.35% 508,299,139
2015-04-16 2015-04-14 12.463 41,342,058 +1,937 1.35% 515,255,629
2015-04-15 2015-04-13 12.488 41,340,121 +16,635 1.35% 516,239,768
2015-04-14 2015-04-10 12.366 41,323,486 +9,562 1.35% 510,992,661
2015-04-13 2015-04-09 12.268 41,313,924 +13,450 1.35% 506,843,853
2015-04-10 2015-04-08 12.317 41,300,474 +33,732 1.35% 508,693,475
2015-04-09 2015-04-02 12.219 41,266,742 -1,886 1.35% 504,252,037
2015-04-02 2015-03-31 11.536 41,268,628 +919 1.35% 476,092,044
2015-04-01 2015-03-30 11.341 41,267,709 +22,650 1.35% 468,029,325
2015-03-31 2015-03-27 11.683 41,245,059 -8,446 1.35% 481,855,916
2015-03-27 2015-03-25 11.658 41,253,505 +369 1.35% 480,948,420
2015-03-23 2015-03-19 11.439 41,253,136 -410 1.35% 471,888,685
2015-03-18 2015-03-16 11.683 41,253,546 -656 1.35% 481,955,067
2015-03-13 2015-03-11 11.780 41,254,202 +254 1.35% 485,987,472
2015-03-12 2015-03-10 11.756 41,253,948 +35 1.35% 484,978,301
2015-03-11 2015-03-09 11.707 41,253,913 +1,740 1.35% 482,965,533
2015-03-09 2015-03-05 12.024 41,252,173 +8,200 1.35% 496,024,927
2015-02-23 2015-02-16 12.146 41,243,973 +23,699 1.35% 500,956,008
2015-02-17 2015-02-13 12.049 41,220,274 +1,640 1.35% 496,646,725
2015-02-10 2015-02-06 13.049 41,218,634 +894 1.35% 537,844,993
2015-02-06 2015-02-04 12.951 41,217,740 +820 1.35% 533,812,143
2015-02-04 2015-02-02 13.097 41,216,920 +410 1.35% 539,833,179
2015-01-26 2015-01-22 12.707 41,216,510 -49,201 1.35% 523,743,554
2015-01-23 2015-01-21 12.805 41,265,711 +820 1.35% 528,394,621
2015-01-21 2015-01-19 12.805 41,264,891 +328 1.35% 528,384,122
2015-01-20 2015-01-16 12.975 41,264,563 +1,105 1.35% 535,424,987
2015-01-19 2015-01-15 13.146 41,263,458 -4,510 1.35% 542,455,526
2015-01-15 2015-01-13 12.610 41,267,968 +2,706 1.35% 520,371,354
2015-01-12 2015-01-08 12.439 41,265,262 -9,840 1.35% 513,292,047
2015-01-09 2015-01-07 12.561 41,275,102 -20,910 1.35% 518,447,920
2015-01-08 2015-01-06 12.707 41,296,012 -4,346 1.35% 524,753,796
2015-01-07 2015-01-05 12.853 41,300,358 +1,640 1.35% 530,852,888
2015-01-05 2014-12-31 12.927 41,298,718 +820 1.35% 533,853,621
2014-12-30 2014-12-24 12.951 41,297,898 +9,840 1.35% 534,850,272
2014-12-29 2014-12-22 13.122 41,288,058 +2,542 1.35% 541,771,911
2014-12-18 2014-12-16 13.000 41,285,516 +246 1.35% 536,703,810
2014-12-17 2014-12-15 13.439 41,285,270 +2,542 1.35% 554,825,586
2014-12-16 2014-12-12 13.268 41,282,728 -410,006 1.35% 547,743,258
2014-12-12 2014-12-10 12.780 41,692,734 +5,020 1.36% 532,845,637
2014-12-09 2014-12-05 12.439 41,687,714 +12,163 1.36% 518,546,861
2014-12-08 2014-12-04 12.512 41,675,551 -410,006 1.36% 521,444,953
2014-12-05 2014-12-03 12.561 42,085,557 -1,476 1.38% 528,627,876
2014-11-28 2014-11-26 12.780 42,087,033 +738 1.38% 537,884,897
2014-11-27 2014-11-25 12.488 42,086,295 +10,250 1.38% 525,557,706
2014-11-25 2014-11-21 12.585 42,076,045 -410,006 1.38% 529,534,628
2014-11-24 2014-11-20 12.683 42,486,051 +4,428 1.39% 538,839,547
2014-11-20 2014-11-18 12.463 42,481,623 +2,132 1.39% 529,458,291
2014-11-19 2014-11-17 12.585 42,479,491 +1,230 1.39% 534,612,069
2014-11-13 2014-11-11 12.317 42,478,261 -410,006 1.39% 523,200,150
2014-11-10 2014-11-06 11.853 42,888,267 +102,502 1.40% 508,375,391
2014-11-07 2014-11-05 11.927 42,785,765 +656 1.40% 510,291,005
2014-10-31 2014-10-29 11.951 42,785,109 -34,031 1.40% 511,326,705
2014-10-24 2014-10-22 11.927 42,819,140 -410,006 1.40% 510,689,057
2014-10-22 2014-10-20 11.683 43,229,146 -11,648 1.41% 505,035,518
2014-10-20 2014-10-16 11.878 43,240,794 -63,141 1.42% 513,608,703
2014-10-17 2014-10-15 12.049 43,303,935 +18,661 1.42% 521,751,929
2014-10-16 2014-10-14 11.951 43,285,274 +410 1.42% 517,304,199
2014-10-15 2014-10-13 12.073 43,284,864 +205 1.42% 522,577,863
2014-10-14 2014-10-10 12.097 43,284,659 +4,510 1.42% 523,631,096
2014-10-09 2014-10-07 12.341 43,280,149 +4,100 1.42% 534,132,516
2014-10-07 2014-10-03 12.244 43,276,049 +51,750 1.42% 529,859,925
2014-10-06 2014-09-30 11.902 43,224,299 +82 1.43% 514,467,013
2014-10-03 2014-09-29 12.024 43,224,217 -410,006 1.43% 519,737,205
2014-09-29 2014-09-25 12.439 43,634,223 +410 1.44% 542,759,177
2014-09-26 2014-09-24 12.341 43,633,813 +4,100 1.44% 538,497,183
2014-09-25 2014-09-23 12.049 43,629,713 +1,640 1.44% 525,677,099
2014-09-24 2014-09-22 12.219 43,628,073 +82 1.44% 533,105,925
2014-09-22 2014-09-18 12.171 43,627,991 +31,160 1.44% 530,976,760
2014-09-19 2014-09-17 12.000 43,596,831 -820 1.44% 523,154,274
2014-09-17 2014-09-15 12.000 43,597,651 +20,090 1.44% 523,164,113
2014-09-12 2014-09-10 12.171 43,577,561 -154 1.44% 530,362,999
2014-09-08 2014-09-04 11.902 43,577,715 -492 1.44% 518,673,463
2014-09-04 2014-09-02 12.171 43,578,207 +164 1.44% 530,370,861
2014-09-01 2014-08-28 11.951 43,578,043 +16,401 1.44% 520,803,094
2014-08-28 2014-08-26 12.268 43,561,642 -25,093 1.44% 534,419,110
2014-08-27 2014-08-25 12.390 43,586,735 -4,100 1.44% 540,042,331
2014-08-26 2014-08-22 12.612 43,590,835 +27,277 1.44% 549,754,349
2014-08-25 2014-08-21 12.414 43,563,558 +601,860 1.44% 540,792,139
2014-08-21 2014-08-19 12.562 42,961,698 +16,175 1.44% 539,695,081
2014-08-20 2014-08-18 12.439 42,945,523 +1,063 1.44% 534,181,927
2014-08-19 2014-08-15 12.191 42,944,460 +2,022 1.44% 523,549,049
2014-08-15 2014-08-13 12.092 42,942,438 -16,176 1.44% 519,276,736
2014-08-13 2014-08-11 12.068 42,958,614 +1,135 1.44% 518,410,027
2014-08-12 2014-08-08 12.167 42,957,479 +13,634 1.44% 522,645,480
2014-08-11 2014-08-07 12.018 42,943,845 -1,617 1.44% 516,107,898
2014-08-07 2014-08-05 11.944 42,945,462 +162 1.44% 512,941,361
2014-08-06 2014-08-04 11.697 42,945,300 -6,471 1.44% 502,319,562
2014-08-05 2014-08-01 11.598 42,951,771 +1,005 1.44% 498,146,666
2014-07-29 2014-07-25 11.993 42,950,766 +606 1.44% 515,128,955
2014-07-28 2014-07-24 12.092 42,950,160 -3,235 1.44% 519,370,113
2014-07-23 2014-07-21 12.018 42,953,395 +3,656 1.44% 516,222,672
2014-07-21 2014-07-17 11.845 42,949,739 +1,337 1.44% 508,744,061
2014-07-17 2014-07-15 11.870 42,948,402 +485 1.44% 509,790,287
2014-07-16 2014-07-14 11.870 42,947,917 -692 1.44% 509,784,530
2014-07-15 2014-07-11 11.623 42,948,609 +193 1.44% 499,172,062
2014-07-14 2014-07-10 11.721 42,948,416 -16,176 1.44% 503,418,072
2014-07-11 2014-07-09 11.672 42,964,592 +76,284 1.44% 501,482,752
2014-07-08 2014-07-04 11.474 42,888,308 +2,588 1.43% 492,107,748
2014-07-04 2014-07-02 11.845 42,885,720 -40,438 1.43% 507,985,749
2014-07-02 2014-06-27 11.623 42,926,158 +1,132 1.44% 498,911,124
2014-06-30 2014-06-26 11.252 42,925,026 -32,351 1.44% 482,975,692
2014-06-26 2014-06-24 10.856 42,957,377 +16,175 1.44% 466,343,132
2014-06-25 2014-06-23 10.510 42,941,202 +14,031 1.44% 451,301,146
2014-06-24 2014-06-20 10.732 42,927,171 +10,716 1.44% 460,707,527
2014-06-23 2014-06-19 10.386 42,916,455 +323 1.43% 445,734,696
2014-06-18 2014-06-16 10.460 42,916,132 +971 1.46% 448,915,137
2014-06-17 2014-06-13 10.436 42,915,161 +809 1.46% 447,843,739
2014-06-16 2014-06-12 10.510 42,914,352 -566 1.46% 451,018,960
2014-06-13 2014-06-11 10.559 42,914,918 +4,043 1.46% 453,147,378
2014-06-12 2014-06-10 10.436 42,910,875 +12,132 1.46% 447,799,012
2014-06-06 2014-06-04 10.559 42,898,743 -8,088 1.46% 452,976,583
2014-06-04 2014-05-30 10.485 42,906,831 -809 1.46% 449,878,881
2014-06-03 2014-05-29 10.584 42,907,640 +11,630 1.46% 454,131,583
2014-05-29 2014-05-27 10.782 42,896,010 +404 1.46% 462,494,632
2014-05-28 2014-05-26 10.337 42,895,606 +2,213 1.46% 443,396,641
2014-05-27 2014-05-23 10.534 42,893,393 +18,197 1.46% 451,859,389
2014-05-26 2014-05-22 10.485 42,875,196 +5,766 1.46% 449,547,187
2014-05-22 2014-05-20 10.905 42,869,430 -970 1.46% 467,508,604
2014-05-21 2014-05-19 10.856 42,870,400 +2,640 1.46% 465,398,914
2014-05-20 2014-05-16 10.460 42,867,760 +202 1.46% 448,409,152
2014-05-19 2014-05-15 10.262 42,867,558 +17,793 1.46% 439,926,527
2014-05-16 2014-05-14 10.312 42,849,765 -808 1.46% 441,863,175
2014-05-15 2014-05-13 10.213 42,850,573 +284 1.46% 437,632,932
2014-05-14 2014-05-12 10.040 42,850,289 +19,105 1.46% 430,212,573
2014-05-13 2014-05-09 10.691 42,831,184 +809 1.45% 457,902,875
2014-05-12 2014-05-08 10.716 42,830,375 +1,417,889 1.45% 458,989,666
2014-05-09 2014-05-07 10.716 41,412,486 +1,508 1.45% 443,794,927
2014-05-08 2014-05-05 10.486 41,410,978 +11,845 1.45% 434,246,526
2014-05-07 2014-05-02 10.512 41,399,133 +5,708 1.45% 435,181,151
2014-05-05 2014-04-30 10.589 41,393,425 +339 1.45% 438,297,216
2014-05-02 2014-04-29 10.435 41,393,086 +19,711 1.45% 431,941,545
2014-04-30 2014-04-28 10.512 41,373,375 +49,672 1.45% 434,910,387
2014-04-28 2014-04-24 10.256 41,323,703 -59 1.45% 423,819,185
2014-04-25 2014-04-23 10.103 41,323,762 +30,021 1.45% 417,478,347
2014-04-24 2014-04-22 10.179 41,293,741 +963 1.45% 420,343,475
2014-04-22 2014-04-16 9.975 41,292,778 +1,729 1.45% 411,884,754
2014-04-17 2014-04-15 10.103 41,291,049 +1,625 1.45% 417,147,860
2014-04-16 2014-04-14 10.256 41,289,424 +17,470 1.45% 423,467,617
2014-04-15 2014-04-11 10.205 41,271,954 +692 1.45% 421,177,279
2014-04-11 2014-04-09 10.077 41,271,262 +1,095 1.45% 415,892,395
2014-04-10 2014-04-08 9.949 41,270,167 +1,749 1.45% 410,603,679
2014-04-09 2014-04-07 10.000 41,268,418 +32,240 1.45% 412,697,261
2014-04-03 2014-04-01 10.000 41,236,178 -561 1.45% 412,374,851
2014-04-02 2014-03-31 9.949 41,236,739 +46,251 1.45% 410,271,098
2014-03-31 2014-03-27 9.898 41,190,488 +156 1.45% 407,703,942
2014-03-25 2014-03-21 9.719 41,190,332 +943 1.45% 400,327,936
2014-03-20 2014-03-18 10.103 41,189,389 +315,918 1.45% 416,120,828
2014-03-19 2014-03-17 9.642 40,873,471 +1,877 1.44% 394,112,199
2014-03-18 2014-03-14 9.642 40,871,594 +469 1.44% 394,094,101
2014-03-14 2014-03-12 9.591 40,871,125 -4,379 1.44% 391,998,918
2014-03-13 2014-03-11 9.591 40,875,504 +1,568 1.44% 392,040,917
2014-03-10 2014-03-06 9.540 40,873,936 +3,910 1.44% 389,935,074
2014-02-28 2014-02-26 9.003 40,870,026 +1,095 1.44% 367,946,423
2014-02-26 2014-02-24 9.207 40,868,931 +391 1.44% 376,298,760
2014-02-25 2014-02-21 9.310 40,868,540 -78 1.44% 380,476,217
2014-02-24 2014-02-20 9.182 40,868,618 +2,448 1.44% 375,250,612
2014-02-20 2014-02-18 8.926 40,866,170 +1,251 1.44% 364,776,097
2014-02-14 2014-02-12 8.824 40,864,919 +13,685 1.44% 360,584,244
2014-01-28 2014-01-24 8.926 40,851,234 +782 1.44% 364,642,777
2014-01-24 2014-01-22 9.207 40,850,452 +3,099 1.44% 376,128,615
2014-01-23 2014-01-21 9.054 40,847,353 -1,330 1.44% 369,831,747
2014-01-21 2014-01-17 9.080 40,848,683 +626 1.44% 370,888,545
2014-01-15 2014-01-13 9.131 40,848,057 +1,564 1.44% 372,972,342
2014-01-09 2014-01-07 8.849 40,846,493 +938 1.44% 361,466,357
2014-01-06 2014-01-02 8.849 40,845,555 -1,564 1.44% 361,458,056
2014-01-03 2013-12-31 8.875 40,847,119 +851 1.44% 362,516,613
2014-01-02 2013-12-27 8.747 40,846,268 +1,017 1.44% 357,285,587
2013-12-27 2013-12-20 8.594 40,845,251 +8,611 1.44% 351,008,679
2013-12-23 2013-12-19 8.108 40,836,640 -5,501 1.44% 331,090,159
2013-12-17 2013-12-13 8.184 40,842,141 +2,449 1.44% 334,268,526
2013-12-16 2013-12-12 8.210 40,839,692 +4,396 1.44% 335,293,009
2013-12-09 2013-12-05 8.619 40,835,296 +860 1.44% 351,967,543
2013-12-05 2013-12-03 8.670 40,834,436 -782 1.44% 354,048,915
2013-12-03 2013-11-29 8.594 40,835,218 -1,955 1.44% 350,922,459
2013-12-02 2013-11-28 8.542 40,837,173 -947 1.44% 348,850,335
2013-11-22 2013-11-20 8.594 40,838,120 +949 1.44% 350,947,398
2013-11-15 2013-11-13 8.594 40,837,171 +391 1.44% 350,939,242
2013-11-08 2013-11-06 8.875 40,836,780 -78 1.44% 362,424,855
2013-10-25 2013-10-23 8.875 40,836,858 +1,016 1.44% 362,425,547
2013-10-23 2013-10-21 9.080 40,835,842 +782 1.44% 370,771,954
2013-10-22 2013-10-18 9.310 40,835,060 -28,096 1.44% 380,164,526
2013-10-21 2013-10-17 9.335 40,863,156 -19,631 1.44% 381,471,220
2013-10-18 2013-10-16 9.310 40,882,787 -29,324 1.44% 380,608,853
2013-10-17 2013-10-15 8.901 40,912,111 +547 1.44% 364,139,793
2013-10-16 2013-10-11 8.849 40,911,564 -3,128 1.44% 362,042,195
2013-10-15 2013-10-10 8.824 40,914,692 -703 1.44% 361,023,431
2013-10-10 2013-10-08 8.824 40,915,395 +1,112 1.44% 361,029,634
2013-10-08 2013-10-04 8.747 40,914,283 +1,486 1.44% 357,880,520
2013-10-07 2013-10-03 8.696 40,912,797 +782 1.44% 355,774,729
2013-10-04 2013-10-02 8.722 40,912,015 -53,957 1.44% 356,814,305
2013-10-03 2013-09-30 8.773 40,965,972 +29,246 1.44% 359,380,404
2013-09-27 2013-09-25 8.696 40,936,726 +29,402 1.44% 355,982,814
2013-09-24 2013-09-19 8.696 40,907,324 +49,877 1.44% 355,727,136
2013-09-17 2013-09-13 8.466 40,857,447 +782 1.44% 345,888,584
2013-09-16 2013-09-12 8.491 40,856,665 -17,282 1.44% 346,926,924
2013-09-13 2013-09-11 8.619 40,873,947 -30,507 1.44% 352,300,684
2013-09-11 2013-09-09 9.168 40,904,454 +1,564 1.44% 375,021,679
2013-09-10 2013-09-06 9.090 40,902,890 +737,879 1.44% 371,811,255
2013-09-06 2013-09-04 9.090 40,165,011 +1,152 1.44% 365,103,863
2013-09-04 2013-09-02 9.168 40,163,859 -27,259 1.44% 368,231,730
2013-08-29 2013-08-27 9.064 40,191,118 -52,215 1.44% 364,294,355
2013-08-28 2013-08-26 9.194 40,243,333 +592 1.44% 370,008,549
2013-08-26 2013-08-22 9.116 40,242,741 +383 1.44% 366,858,603
2013-08-21 2013-08-19 9.325 40,242,358 +1,053 1.44% 375,240,372
2013-08-20 2013-08-16 9.298 40,241,305 -922 1.44% 374,182,423
2013-08-13 2013-08-09 9.507 40,242,227 +109,940 1.44% 382,576,228
2013-08-12 2013-08-08 9.533 40,132,287 +85,617 1.44% 382,576,338
2013-08-09 2013-08-07 9.533 40,046,670 +2,995 1.43% 381,760,161
2013-07-30 2013-07-26 9.298 40,043,675 -7,124 1.43% 372,344,767
2013-07-29 2013-07-25 9.298 40,050,799 +3,839 1.43% 372,411,009
2013-07-25 2013-07-23 9.298 40,046,960 +768 1.43% 372,375,312
2013-07-24 2013-07-22 9.272 40,046,192 +1,536 1.43% 371,325,123
2013-07-23 2013-07-19 9.455 40,044,656 -307 1.43% 378,611,937
2013-07-22 2013-07-18 9.481 40,044,963 +767 1.43% 379,657,856
2013-07-19 2013-07-17 9.455 40,044,196 +12,286 1.43% 378,607,588
2013-07-18 2013-07-16 9.429 40,031,910 +954 1.43% 377,448,751
2013-07-17 2013-07-15 9.429 40,030,956 +384 1.43% 377,439,756
2013-07-16 2013-07-12 9.429 40,030,572 +77 1.43% 377,436,135
2013-07-15 2013-07-11 9.403 40,030,495 -1,152 1.43% 376,392,770
2013-07-11 2013-07-09 9.194 40,031,647 +1,920 1.43% 368,062,248
2013-07-10 2013-07-08 9.168 40,029,727 +384 1.43% 367,001,976
2013-07-05 2013-07-03 8.986 40,029,343 +646 1.43% 359,700,190
2013-07-03 2013-06-28 9.455 40,028,697 +569 1.43% 378,461,049
2013-06-26 2013-06-24 8.934 40,028,128 +13,321 1.43% 357,604,117
2013-06-25 2013-06-21 9.038 40,014,807 +1,535 1.43% 361,654,032
2013-06-19 2013-06-17 9.559 40,013,272 +1,536 1.43% 382,483,972
2013-06-17 2013-06-13 9.220 40,011,736 +154 1.43% 368,921,331
2013-06-13 2013-06-10 9.403 40,011,582 +4,914 1.43% 376,214,938
2013-06-03 2013-05-30 9.819 40,006,668 -3,072 1.43% 392,841,032
2013-05-31 2013-05-29 9.871 40,009,740 +1,306 1.43% 394,955,394
2013-05-27 2013-05-23 9.819 40,008,434 +1,842 1.43% 392,858,373
2013-05-24 2013-05-22 9.793 40,006,592 +1,418 1.43% 391,798,269
2013-05-23 2013-05-21 10.080 40,005,174 +676 1.43% 403,246,159
2013-05-22 2013-05-20 10.392 40,004,498 -7,679 1.43% 415,742,890
2013-05-21 2013-05-16 10.262 40,012,177 -27,607,203 1.43% 410,611,883
2013-05-20 2013-05-15 10.262 67,619,380 +1,678 2.42% 693,921,777
2013-05-16 2013-05-14 10.366 67,617,702 +15,775 2.42% 700,949,273
2013-05-15 2013-05-13 11.304 67,601,927 +3,822 2.42% 764,176,431
2013-05-14 2013-05-10 11.223 67,598,105 +2,182,377 2.42% 758,675,133
2013-05-13 2013-05-09 11.116 65,415,728 +2,919 2.42% 727,139,109
2013-05-10 2013-05-08 11.089 65,412,809 +5,009 2.42% 725,346,113
2013-05-09 2013-05-07 10.981 65,407,800 +5,459 2.42% 718,248,914
2013-05-08 2013-05-06 10.847 65,402,341 +946 2.42% 709,387,633
2013-05-07 2013-05-03 10.847 65,401,395 +32,582 2.42% 709,377,372
2013-05-06 2013-05-02 10.577 65,368,813 +1,858 2.42% 691,430,324
2013-05-02 2013-04-29 10.550 65,366,955 +738 2.42% 689,651,356
2013-04-30 2013-04-26 10.604 65,366,217 +16,718 2.42% 693,162,160
2013-04-24 2013-04-22 10.443 65,349,499 -1,560 2.42% 682,431,808
2013-04-23 2013-04-19 10.550 65,351,059 +1,049 2.42% 689,483,646
2013-04-22 2013-04-18 10.658 65,350,010 +865 2.42% 696,508,013
2013-04-19 2013-04-17 10.631 65,349,145 +1,561 2.42% 694,739,959
2013-04-18 2013-04-16 10.577 65,347,584 +3,715 2.42% 691,205,777
2013-04-17 2013-04-15 10.497 65,343,869 +743 2.42% 685,890,402
2013-04-12 2013-04-10 10.120 65,343,126 +327 2.42% 661,261,176
2013-04-11 2013-04-09 9.985 65,342,799 +4,998 2.42% 652,464,544
2013-04-10 2013-04-08 10.093 65,337,801 +1,115 2.42% 659,448,758
2013-03-28 2013-03-26 9.635 65,336,686 -966 2.42% 629,543,004
2013-03-26 2013-03-22 9.716 65,337,652 +910 2.42% 634,827,890
2013-03-21 2013-03-19 9.716 65,336,742 +990 2.42% 634,819,048
2013-03-20 2013-03-18 9.716 65,335,752 +3,641 2.42% 634,809,429
2013-03-19 2013-03-15 9.743 65,332,111 +26,717,831 2.42% 636,532,430
2013-03-18 2013-03-14 9.931 38,614,280 +706 1.43% 383,494,889
2013-03-15 2013-03-13 9.716 38,613,574 +1,148 1.43% 375,173,777
2013-03-14 2013-03-12 9.797 38,612,426 +7,537 1.43% 378,280,318
2013-03-12 2013-03-08 9.905 38,604,889 -372 1.43% 382,362,594
2013-03-11 2013-03-07 9.851 38,605,261 +3,716 1.43% 380,288,201
2013-03-08 2013-03-06 9.716 38,601,545 +5,944 1.43% 375,056,902
2013-03-07 2013-03-05 9.689 38,595,601 +100,318 1.43% 373,960,371
2013-03-06 2013-03-04 9.797 38,495,283 +100,318 1.42% 377,132,685
2013-02-22 2013-02-20 9.958 38,394,965 -12,633 1.42% 382,350,157
2013-02-21 2013-02-19 9.958 38,407,598 +372 1.42% 382,475,961
2013-02-20 2013-02-18 10.174 38,407,226 +1,338 1.42% 390,741,927
2013-02-18 2013-02-14 10.066 38,405,888 +1,467,242 1.42% 386,593,623
2013-02-14 2013-02-07 9.958 36,938,646 -18,577 1.37% 367,847,636
2013-02-01 2013-01-30 9.043 36,957,223 -11,147 1.37% 334,213,417
2013-01-31 2013-01-29 8.909 36,968,370 +841 1.37% 329,339,308
2013-01-30 2013-01-28 8.774 36,967,529 +8,489 1.37% 324,357,015
2013-01-29 2013-01-25 8.828 36,959,040 +7,833 1.37% 326,271,995
2013-01-25 2013-01-23 8.963 36,951,207 +4,459 1.37% 331,175,450
2013-01-21 2013-01-17 9.097 36,946,748 -149 1.37% 336,107,491
2013-01-17 2013-01-15 9.016 36,946,897 +3,716 1.37% 333,125,632
2013-01-14 2013-01-10 8.989 36,943,181 +3,168 1.37% 332,097,822
2013-01-10 2013-01-08 9.151 36,940,013 +275 1.37% 338,034,661
2013-01-04 2013-01-02 9.232 36,939,738 +75 1.37% 341,014,781
2013-01-02 2012-12-27 9.178 36,939,663 +1,143 1.37% 339,025,669
2012-12-27 2012-12-20 9.151 36,938,520 +758 1.37% 338,020,999
2012-12-21 2012-12-19 9.178 36,937,762 +29,798 1.37% 339,008,222
2012-12-18 2012-12-14 9.097 36,907,964 -1,486 1.37% 335,754,670
2012-12-14 2012-12-12 9.124 36,909,450 -818 1.37% 336,761,585
2012-12-13 2012-12-11 9.178 36,910,268 +223 1.37% 338,755,886
2012-12-11 2012-12-07 8.828 36,910,045 +11,147 1.37% 325,839,471
2012-12-07 2012-12-05 8.720 36,898,898 -2,973 1.37% 321,768,614
2012-12-05 2012-12-03 8.666 36,901,871 +467 1.37% 319,808,153
2012-12-04 2012-11-30 8.774 36,901,404 -1,486 1.37% 323,776,827
2012-11-30 2012-11-28 8.640 36,902,890 -1,115 1.37% 318,823,764
2012-11-29 2012-11-27 8.640 36,904,005 -11,147 1.37% 318,833,397
2012-11-28 2012-11-26 8.613 36,915,152 -148 1.37% 317,936,151
2012-11-20 2012-11-16 8.343 36,915,300 -1,561 1.37% 308,001,881
2012-11-19 2012-11-15 8.317 36,916,861 +1,487 1.37% 307,021,309
2012-11-16 2012-11-14 8.290 36,915,374 +2,006 1.37% 306,015,386
2012-11-13 2012-11-09 8.155 36,913,368 +1,486 1.37% 301,031,244
2012-11-12 2012-11-08 8.128 36,911,882 +801 1.37% 300,025,663
2012-11-08 2012-11-06 8.263 36,911,081 -37,155 1.37% 304,986,357
2012-11-07 2012-11-05 8.317 36,948,236 +75 1.37% 307,282,241
2012-11-06 2012-11-02 8.370 36,948,161 -8,917 1.37% 309,270,495
2012-10-31 2012-10-29 8.424 36,957,078 +10,403 1.37% 311,334,492
2012-10-30 2012-10-26 8.397 36,946,675 +1,114 1.37% 310,252,455
2012-10-29 2012-10-25 8.559 36,945,561 -1,591 1.37% 316,209,314
2012-10-24 2012-10-19 8.424 36,947,152 +223 1.37% 311,250,873
2012-10-22 2012-10-18 8.209 36,946,929 +12,261 1.37% 303,293,748
2012-10-17 2012-10-15 8.128 36,934,668 +743 1.37% 300,210,872
2012-10-16 2012-10-12 8.209 36,933,925 +2,601 1.37% 303,187,000
2012-10-15 2012-10-11 8.263 36,931,324 -297 1.37% 305,153,620
2012-10-10 2012-10-08 8.424 36,931,621 -5,141 1.37% 311,120,036
2012-10-09 2012-10-05 8.424 36,936,762 +373 1.37% 311,163,345
2012-10-05 2012-10-03 8.478 36,936,389 +790 1.37% 313,148,447
2012-09-28 2012-09-26 8.424 36,935,599 +1,487 1.37% 311,153,548
2012-09-27 2012-09-25 8.559 36,934,112 +36,188 1.37% 316,111,325
2012-09-21 2012-09-19 8.451 36,897,924 -297 1.37% 311,829,252
2012-09-17 2012-09-13 8.478 36,898,221 -743 1.37% 312,824,857
2012-09-11 2012-09-07 8.603 36,898,964 +621,093 1.37% 317,425,955
2012-09-06 2012-09-04 8.192 36,277,871 +730 1.37% 297,174,537
2012-08-30 2012-08-28 8.137 36,277,141 -7,081 1.37% 295,180,807
2012-08-29 2012-08-27 8.109 36,284,222 +292 1.37% 294,244,356
2012-08-28 2012-08-24 8.137 36,283,930 -7 1.37% 295,236,048
2012-08-27 2012-08-23 8.192 36,283,937 +146 1.37% 297,224,227
2012-08-24 2012-08-22 8.082 36,283,791 -10,950 1.37% 293,246,803
2012-08-23 2012-08-21 8.164 36,294,741 -365 1.37% 296,318,373
2012-08-22 2012-08-20 8.192 36,295,106 +1,095 1.37% 297,315,719
2012-08-15 2012-08-13 8.027 36,294,011 +73 1.37% 291,340,728
2012-08-14 2012-08-10 8.383 36,293,938 -5,110 1.37% 304,266,496
2012-08-13 2012-08-09 8.548 36,299,048 +1,460 1.37% 310,276,185
2012-08-07 2012-08-03 8.219 36,297,588 -770 1.37% 298,330,486
2012-08-03 2012-08-01 8.438 36,298,358 +1,022 1.37% 306,292,463
2012-08-02 2012-07-31 8.356 36,297,336 +292 1.37% 303,300,555
2012-08-01 2012-07-30 8.383 36,297,044 -292 1.37% 304,292,535
2012-07-27 2012-07-25 8.438 36,297,336 -211,704 1.37% 306,283,839
2012-07-26 2012-07-24 8.466 36,509,040 +730 1.38% 309,070,466
2012-07-24 2012-07-20 8.575 36,508,310 +630 1.38% 313,065,118
2012-07-18 2012-07-16 8.383 36,507,680 -93,807 1.38% 306,058,380
2012-07-16 2012-07-12 8.000 36,601,487 +438 1.38% 292,806,151
2012-07-13 2012-07-11 8.082 36,601,049 +2,869 1.38% 295,810,893
2012-07-04 2012-06-29 7.781 36,598,180 -3,650 1.38% 284,758,334
2012-07-03 2012-06-28 7.781 36,601,830 +25,568 1.38% 284,786,733
2012-06-29 2012-06-27 7.781 36,576,262 +73,147 1.38% 284,587,797
2012-06-28 2012-06-26 7.890 36,503,115 -1,095 1.38% 288,018,927
2012-06-25 2012-06-21 7.945 36,504,210 +2,482 1.38% 290,027,758
2012-06-22 2012-06-20 8.055 36,501,728 +730 1.38% 294,008,150
2012-06-21 2012-06-19 8.109 36,500,998 +26,401 1.38% 296,002,285
2012-06-20 2012-06-18 8.109 36,474,597 -361,357 1.37% 295,788,188
2012-06-19 2012-06-15 8.137 36,835,954 -136,245 1.39% 299,727,772
2012-06-18 2012-06-14 8.000 36,972,199 -584 1.39% 295,771,788
2012-06-15 2012-06-13 8.027 36,972,783 +219 1.39% 296,789,393
2012-06-12 2012-06-08 7.835 36,972,564 +11,169 1.39% 289,697,146
2012-06-07 2012-06-05 7.698 36,961,395 +1,502 1.39% 284,546,526
2012-06-06 2012-06-04 7.644 36,959,893 -10,388 1.39% 282,509,803
2012-05-28 2012-05-24 7.561 36,970,281 -146 1.39% 279,550,612
2012-05-23 2012-05-21 7.589 36,970,427 -7,301 1.39% 280,564,585
2012-05-16 2012-05-14 7.616 36,977,728 +730 1.39% 281,633,060
2012-05-15 2012-05-11 7.616 36,976,998 +3,650 1.39% 281,627,500
2012-05-14 2012-05-10 7.726 36,973,348 -2,920 1.39% 285,651,495
2012-05-10 2012-05-08 7.726 36,976,268 +2,044 1.39% 285,674,054
2012-05-07 2012-05-03 8.327 36,974,224 +1,333,085 1.39% 307,902,196
2012-05-04 2012-05-02 8.356 35,641,139 +664 1.39% 297,813,927
2012-05-03 2012-04-30 8.214 35,640,475 +141 1.39% 292,743,610
2012-04-27 2012-04-25 8.129 35,640,334 +563 1.39% 289,703,603
2012-04-26 2012-04-24 8.043 35,639,771 +1,817 1.39% 286,660,226
2012-04-23 2012-04-19 8.072 35,637,954 -1,506 1.39% 287,658,493
2012-04-19 2012-04-17 8.185 35,639,460 +3,519 1.39% 291,722,349
2012-04-18 2012-04-16 8.129 35,635,941 +3,518 1.39% 289,667,895
2012-04-13 2012-04-11 7.958 35,632,423 -352 1.39% 283,562,950
2012-04-10 2012-04-03 7.958 35,632,775 -70 1.39% 283,565,751
2012-04-05 2012-04-02 7.901 35,632,845 +1,195 1.39% 281,540,834
2012-04-03 2012-03-30 7.901 35,631,650 +703 1.39% 281,531,392
2012-03-30 2012-03-28 8.043 35,630,947 +204,072 1.39% 286,589,252
2012-03-28 2012-03-26 7.930 35,426,875 -493 1.38% 280,920,315
2012-03-26 2012-03-22 8.072 35,427,368 +140,739 1.38% 285,958,709
2012-03-23 2012-03-21 8.384 35,286,629 -3,800 1.38% 295,854,573
2012-03-22 2012-03-20 8.498 35,290,429 -19,633 1.38% 299,898,452
2012-03-21 2012-03-19 8.413 35,310,062 +1,407 1.38% 297,054,605
2012-03-20 2012-03-16 8.470 35,308,655 -17,834 1.38% 299,049,814
2012-03-19 2012-03-15 8.384 35,326,489 +28,148 1.38% 296,188,772
2012-03-16 2012-03-14 9.094 35,298,341 -68,610 1.38% 320,993,088
2012-03-15 2012-03-13 9.094 35,366,951 +1,432,509 1.38% 321,617,007
2012-03-13 2012-03-09 9.094 33,934,442 +1,350 1.38% 308,590,178
2012-03-12 2012-03-08 8.768 33,933,092 +1,351 1.38% 297,521,364
2012-03-09 2012-03-07 8.738 33,931,741 +2,701 1.38% 296,504,419
2012-03-08 2012-03-06 8.827 33,929,040 +2,025 1.38% 299,495,876
2012-03-07 2012-03-05 8.679 33,927,015 -33,759 1.38% 294,453,202
2012-03-06 2012-03-02 8.620 33,960,774 +192 1.38% 292,734,278
2012-03-05 2012-03-01 8.561 33,960,582 +134,363 1.38% 290,720,715
2012-03-02 2012-02-29 8.501 33,826,219 +134,722 1.38% 287,566,548
2012-02-29 2012-02-27 8.679 33,691,497 -135 1.37% 292,409,137
2012-02-28 2012-02-24 8.886 33,691,632 -2,026 1.37% 299,396,221
2012-02-22 2012-02-20 8.383 33,693,658 +811 1.37% 282,447,418
2012-02-21 2012-02-17 8.146 33,692,847 +4,321 1.37% 274,456,433
2012-02-20 2012-02-16 7.968 33,688,526 -6,752 1.37% 268,433,862
2012-02-16 2012-02-14 7.968 33,695,278 +138 1.37% 268,487,663
2012-02-13 2012-02-09 7.998 33,695,140 +4,389 1.37% 269,484,655
2012-02-09 2012-02-07 7.731 33,690,751 +149 1.37% 260,467,901
2012-02-01 2012-01-30 7.139 33,690,602 -338 1.37% 240,507,611
2012-01-31 2012-01-27 7.228 33,690,940 -1,228 1.37% 243,503,925
2012-01-30 2012-01-26 7.050 33,692,168 -2,580,582 1.37% 237,524,780
2012-01-27 2012-01-20 6.931 36,272,750 +338 1.48% 251,419,727
2012-01-20 2012-01-18 6.931 36,272,412 -1,351 1.48% 251,417,384
2012-01-19 2012-01-17 6.991 36,273,763 -4,051 1.48% 253,575,695
2012-01-16 2012-01-12 6.872 36,277,814 +405 1.48% 249,305,641
2012-01-12 2012-01-10 6.991 36,277,409 +3,919 1.48% 253,601,183
2012-01-11 2012-01-09 7.109 36,273,490 -540 1.48% 257,871,647
2012-01-10 2012-01-06 7.139 36,274,030 +198 1.48% 258,949,968
2012-01-04 2011-12-30 7.909 36,273,832 -1,013 1.48% 286,884,913
2011-12-30 2011-12-28 7.702 36,274,845 +1,664 1.48% 279,371,387
2011-12-28 2011-12-22 7.914 36,273,181 -1,351 1.48% 287,062,115
2011-12-23 2011-12-21 8.253 36,274,532 +1,384,024 1.48% 299,359,970
2011-12-22 2011-12-20 8.314 34,890,508 +975 1.48% 290,086,936
2011-12-21 2011-12-19 8.345 34,889,533 -260 1.48% 291,153,196
2011-12-16 2011-12-14 8.499 34,889,793 -1,169 1.48% 296,527,236
2011-12-15 2011-12-13 8.591 34,890,962 +3,247 1.48% 299,760,401
2011-12-13 2011-12-09 8.591 34,887,715 +130 1.48% 299,732,505
2011-12-12 2011-12-08 8.715 34,887,585 -1,624 1.48% 304,028,613
2011-12-09 2011-12-07 8.715 34,889,209 -10,132 1.48% 304,042,765
2011-12-05 2011-12-01 8.715 34,899,341 -1,191 1.48% 304,131,061
2011-12-02 2011-11-30 8.591 34,900,532 -324 1.48% 299,842,621
2011-12-01 2011-11-29 8.715 34,900,856 -2,663 1.48% 304,144,263
2011-11-30 2011-11-28 8.745 34,903,519 +89 1.48% 305,242,266
2011-11-29 2011-11-25 8.776 34,903,430 -714 1.48% 306,316,282
2011-11-23 2011-11-21 9.300 34,904,144 +585 1.48% 324,594,420
2011-11-21 2011-11-17 9.361 34,903,559 +557 1.48% 326,738,575
2011-11-18 2011-11-16 9.515 34,903,002 +454 1.48% 332,107,265
2011-11-16 2011-11-14 9.484 34,902,548 -21,433 1.48% 331,028,178
2011-11-15 2011-11-11 9.515 34,923,981 -389 1.48% 332,306,883
2011-11-14 2011-11-10 9.546 34,924,370 +1,792 1.48% 333,386,023
2011-11-09 2011-11-07 9.484 34,922,578 +683 1.48% 331,218,150
2011-11-08 2011-11-04 9.638 34,921,895 -560 1.48% 336,588,485
2011-11-02 2011-10-31 9.669 34,922,455 +1,039 1.48% 337,669,262
2011-10-28 2011-10-26 9.638 34,921,416 +561 1.48% 336,583,868
2011-10-19 2011-10-17 8.961 34,920,855 +65 1.48% 312,921,189
2011-10-07 2011-10-04 8.345 34,920,790 -325 1.48% 291,414,036
2011-10-03 2011-09-28 9.392 34,921,115 -3,248 1.48% 327,978,259
2011-09-30 2011-09-27 9.546 34,924,363 +1,624 1.48% 333,385,957
2011-09-28 2011-09-26 9.484 34,922,739 +3,247 1.48% 331,219,677
2011-09-23 2011-09-21 10.778 34,919,492 +2,598 1.48% 376,351,001
2011-09-16 2011-09-14 10.223 34,916,894 -649 1.48% 356,969,247
2011-09-14 2011-09-09 10.947 34,917,543 +546,235 1.48% 382,253,812
2011-09-12 2011-09-08 10.979 34,371,308 +640 1.48% 377,349,067
2011-09-07 2011-09-05 10.603 34,370,668 +128 1.48% 364,441,458
2011-09-06 2011-09-02 10.697 34,370,540 +319 1.48% 367,665,234
2011-09-05 2011-09-01 10.853 34,370,221 +128 1.48% 373,036,995
2011-09-02 2011-08-31 10.447 34,370,093 +2,599 1.48% 359,060,208
2011-09-01 2011-08-30 10.228 34,367,494 +639 1.48% 351,508,412
2011-08-30 2011-08-26 10.228 34,366,855 -895 1.48% 351,501,876
2011-08-19 2011-08-17 9.915 34,367,750 +639 1.48% 340,761,457
2011-08-18 2011-08-16 9.853 34,367,111 +6,075 1.48% 338,605,247
2011-08-16 2011-08-12 9.602 34,361,036 -319,713 1.48% 329,947,414
2011-08-15 2011-08-11 9.383 34,680,749 -12,788 1.49% 325,424,186
2011-08-12 2011-08-10 9.540 34,693,537 +1,087 1.49% 330,969,918
2011-08-10 2011-08-08 9.446 34,692,450 -64 1.49% 327,704,208
2011-08-09 2011-08-05 9.821 34,692,514 -640 1.49% 340,726,196
2011-08-08 2011-08-04 10.447 34,693,154 -959 1.49% 362,435,187
2011-08-05 2011-08-03 10.603 34,694,113 -284 1.49% 367,871,032
2011-08-04 2011-08-02 10.728 34,694,397 -14,770 1.49% 372,214,740
2011-08-03 2011-08-01 10.697 34,709,167 -64 1.49% 371,287,562
2011-07-29 2011-07-27 10.853 34,709,231 -501 1.49% 376,716,438
2011-07-27 2011-07-25 10.635 34,709,732 +640 1.49% 369,122,299
2011-07-26 2011-07-22 10.760 34,709,092 -320 1.49% 373,458,028
2011-07-22 2011-07-20 10.760 34,709,412 +3,101 1.49% 373,461,471
2011-07-21 2011-07-19 10.635 34,706,311 -8,952 1.49% 369,085,918
2011-07-20 2011-07-18 10.822 34,715,263 +1,308 1.49% 375,696,079
2011-07-18 2011-07-14 10.916 34,713,955 -141 1.49% 378,939,281
2011-07-15 2011-07-13 10.635 34,714,096 +128 1.49% 369,168,708
2011-07-12 2011-07-08 10.822 34,713,968 +320 1.49% 375,682,064
2011-07-08 2011-07-06 10.666 34,713,648 +639 1.49% 370,249,720
2011-07-05 2011-06-30 10.478 34,713,009 +320 1.49% 363,728,366
2011-07-04 2011-06-29 10.478 34,712,689 -192 1.49% 363,725,013
2011-06-29 2011-06-27 10.353 34,712,881 +767 1.49% 359,384,016
2011-06-24 2011-06-22 10.197 34,712,114 -895 1.49% 353,947,434
2011-06-22 2011-06-20 10.290 34,713,009 -3,197 1.49% 357,213,829
2011-06-20 2011-06-16 9.884 34,716,206 +1,279 1.49% 343,130,595
2011-06-17 2011-06-15 9.665 34,714,927 +317 1.49% 335,517,240
2011-06-15 2011-06-13 9.446 34,714,610 +128 1.49% 327,913,531
2011-06-14 2011-06-10 9.509 34,714,482 -1,918 1.49% 330,083,927
2011-06-13 2011-06-09 10.089 34,716,400 -3,197 1.49% 350,239,190
2011-06-10 2011-06-08 10.056 34,719,597 +1,135,063 1.49% 349,148,779
2011-06-09 2011-06-07 9.927 33,584,534 -618 1.49% 333,390,457
2011-06-08 2011-06-03 10.024 33,585,152 +309 1.49% 336,654,539
2011-06-03 2011-06-01 9.668 33,584,843 +303 1.49% 324,705,746
2011-06-02 2011-05-31 9.701 33,584,540 -5,443 1.49% 325,788,779
2011-05-31 2011-05-27 9.280 33,589,983 +172 1.49% 311,721,777
2011-05-30 2011-05-26 9.183 33,589,811 -15,773 1.49% 308,461,782
2011-05-27 2011-05-25 9.474 33,605,584 -9,525 1.49% 318,386,416
2011-05-23 2011-05-19 9.765 33,615,109 -247 1.49% 328,259,217
2011-05-19 2011-05-17 9.571 33,615,356 +378 1.49% 321,739,875
2011-05-18 2011-05-16 9.636 33,614,978 -6,185 1.49% 323,910,151
2011-05-17 2011-05-13 9.765 33,621,163 +2,201 1.49% 328,318,336
2011-05-13 2011-05-11 9.733 33,618,962 +3,093 1.49% 327,209,767
2011-05-11 2011-05-06 9.733 33,615,869 +618 1.49% 327,179,663
2011-05-09 2011-05-05 9.604 33,615,251 -8,041 1.49% 322,825,826
2011-05-06 2011-05-04 9.636 33,623,292 +5,258 1.50% 323,990,263
2011-05-05 2011-05-03 9.830 33,618,034 +3,092 1.49% 330,461,872
2011-05-04 2011-04-29 9.959 33,614,942 +345 1.49% 334,779,260
2011-04-27 2011-04-21 10.412 33,614,597 -477,741 1.49% 349,992,907
2011-04-21 2011-04-19 10.315 34,092,338 -209,988 1.52% 351,659,967
2011-04-20 2011-04-18 10.250 34,302,326 +186 1.53% 351,607,633
2011-04-19 2011-04-15 10.412 34,302,140 +12,370 1.53% 357,151,558
2011-04-18 2011-04-14 10.412 34,289,770 +928 1.52% 357,022,763
2011-04-15 2011-04-13 10.509 34,288,842 +928 1.52% 360,339,310
2011-04-13 2011-04-11 10.380 34,287,914 -124 1.52% 355,894,732
2011-04-12 2011-04-08 10.509 34,288,038 -742 1.52% 360,330,860
2011-04-11 2011-04-07 10.412 34,288,780 -2,474 1.52% 357,012,455
2011-04-08 2011-04-06 10.509 34,291,254 -1,176 1.52% 360,364,657
2011-04-04 2011-03-31 10.477 34,292,430 -618 1.52% 359,268,163
2011-03-30 2011-03-28 10.671 34,293,048 +124 1.52% 365,927,872
2011-03-28 2011-03-24 10.832 34,292,924 +10,413 1.52% 371,470,890
2011-03-15 2011-03-11 10.929 34,282,511 +92,779 1.52% 374,683,689
2011-03-14 2011-03-10 11.188 34,189,732 +927 1.52% 382,513,932
2011-03-10 2011-03-08 11.317 34,188,805 +619 1.52% 386,925,568
2011-03-08 2011-03-04 11.253 34,188,186 -4,330 1.52% 384,707,599
2011-03-07 2011-03-03 11.253 34,192,516 -212,462 1.52% 384,756,323
2011-02-28 2011-02-24 11.091 34,404,978 +6,185 1.53% 381,584,625
2011-02-22 2011-02-18 11.447 34,398,793 +619 1.53% 393,751,235
2011-02-16 2011-02-14 12.158 34,398,174 +124 1.53% 418,214,125
2011-02-15 2011-02-11 11.932 34,398,050 -206,277 1.53% 410,426,744
2011-02-11 2011-02-09 11.479 34,604,327 +928 1.54% 397,222,850
2011-02-10 2011-02-08 11.673 34,603,399 -30,926 1.54% 403,925,643
2011-02-08 2011-02-02 11.802 34,634,325 +742 1.54% 408,766,273
2011-02-01 2011-01-28 11.705 34,633,583 -281,118 1.54% 405,397,865
2011-01-25 2011-01-21 11.188 34,914,701 +2,343 1.55% 390,624,869
2011-01-24 2011-01-20 10.962 34,912,358 +680 1.55% 382,696,370
2011-01-21 2011-01-19 11.414 34,911,678 +5,298 1.55% 398,493,179
2011-01-20 2011-01-18 11.414 34,906,380 -52,017 1.55% 398,432,705
2011-01-17 2011-01-13 11.608 34,958,397 +933 1.55% 405,808,763
2011-01-14 2011-01-12 12.093 34,957,464 +3,092 1.55% 422,753,278
2011-01-13 2011-01-11 12.093 34,954,372 -7,731 1.55% 422,715,886
2011-01-11 2011-01-07 12.061 34,962,103 -169,166 1.55% 421,678,873
2011-01-07 2011-01-05 11.156 35,131,269 -382 1.56% 391,911,850
2011-01-06 2011-01-04 11.317 35,131,651 -619 1.56% 397,596,055
2011-01-04 2010-12-31 11.123 35,132,270 +46,080 1.56% 390,787,008
2011-01-03 2010-12-29 10.962 35,086,190 -2,226 1.56% 384,601,853
2010-12-30 2010-12-28 10.703 35,088,416 +31,235 1.56% 375,549,527
2010-12-28 2010-12-22 10.315 35,057,181 +309 1.56% 361,612,252
2010-12-22 2010-12-20 10.218 35,056,872 -1,546 1.56% 358,208,353
2010-12-21 2010-12-17 10.509 35,058,418 +742 1.56% 368,426,736
2010-12-20 2010-12-16 10.477 35,057,676 +62 1.56% 367,285,342
2010-12-17 2010-12-15 10.412 35,057,614 +31,854 1.56% 365,017,503
2010-12-16 2010-12-14 10.541 35,025,760 +597,355 1.56% 369,216,100
2010-12-15 2010-12-13 10.380 34,428,405 +7,423 1.53% 357,352,972
2010-12-13 2010-12-09 10.024 34,420,982 +57,319 1.53% 345,032,824
2010-12-09 2010-12-07 10.056 34,363,663 +105,149 1.53% 345,569,419
2010-12-07 2010-12-03 9.862 34,258,514 +3,711 1.52% 337,865,481
2010-12-06 2010-12-02 9.895 34,254,803 +4,948 1.52% 338,936,518
2010-12-03 2010-12-01 9.895 34,249,855 +742 1.52% 338,887,560
2010-12-02 2010-11-30 9.927 34,249,113 +1,361 1.52% 339,987,670
2010-12-01 2010-11-29 9.604 34,247,752 +407 1.52% 328,900,082
2010-11-30 2010-11-26 9.636 34,247,345 +1,257 1.52% 330,003,568
2010-11-25 2010-11-23 9.701 34,246,088 +517 1.52% 332,206,164
2010-11-22 2010-11-18 9.701 34,245,571 +3,402 1.52% 332,201,148
2010-11-18 2010-11-16 9.830 34,242,169 +742 1.52% 336,597,056
2010-11-16 2010-11-12 9.959 34,241,427 +247 1.52% 341,018,575
2010-11-15 2010-11-11 10.056 34,241,180 +619 1.52% 344,337,700
2010-11-12 2010-11-10 10.024 34,240,561 +514,919 1.52% 343,224,300
2010-11-11 2010-11-09 10.056 33,725,642 +185 1.50% 339,153,324
2010-11-10 2010-11-08 9.830 33,725,457 +1,299 1.50% 331,517,829
2010-11-09 2010-11-05 9.668 33,724,158 +928 1.50% 326,052,674
2010-11-08 2010-11-04 9.636 33,723,230 +618 1.50% 324,953,255
2010-11-04 2010-11-02 9.604 33,722,612 +1,856 1.50% 323,856,873
2010-11-03 2010-11-01 9.798 33,720,756 +435 1.50% 330,381,251
2010-10-29 2010-10-27 9.442 33,720,321 -928 1.50% 318,383,105
2010-10-28 2010-10-26 9.765 33,721,249 -309 1.50% 329,295,699
2010-10-27 2010-10-25 9.798 33,721,558 +123 1.50% 330,389,109
2010-10-26 2010-10-22 9.248 33,721,435 +310 1.50% 311,851,289
2010-10-21 2010-10-19 9.151 33,721,125 +2,314 1.50% 308,577,285
2010-10-18 2010-10-14 8.989 33,718,811 +1,237 1.50% 303,104,588
2010-10-13 2010-10-11 8.989 33,717,574 +2,609 1.50% 303,093,469
2010-10-12 2010-10-08 9.151 33,714,965 +1,433 1.50% 308,520,916
2010-10-11 2010-10-07 9.183 33,713,532 -1,856 1.50% 309,597,936
2010-10-08 2010-10-06 9.183 33,715,388 -866 1.50% 309,614,980
2010-10-07 2010-10-05 9.119 33,716,254 -309 1.50% 307,442,489
2010-10-06 2010-10-04 9.183 33,716,563 +309 1.50% 309,625,770
2010-10-05 2010-09-30 9.086 33,716,254 -4,020 1.50% 306,352,268
2010-10-04 2010-09-29 9.054 33,720,274 +371 1.50% 305,298,443
2010-09-30 2010-09-28 8.989 33,719,903 +1,237 1.50% 303,114,405
2010-09-29 2010-09-27 9.151 33,718,666 +12,371 1.50% 308,554,783
2010-09-27 2010-09-22 8.860 33,706,295 +30,926 1.50% 298,632,481
2010-09-24 2010-09-21 8.892 33,675,369 +618 1.50% 299,447,382
2010-09-22 2010-09-20 8.763 33,674,751 -14,906 1.50% 295,086,368
2010-09-21 2010-09-17 8.828 33,689,657 +309 1.50% 297,395,710
2010-09-17 2010-09-15 8.795 33,689,348 -106 1.50% 296,303,631
2010-09-15 2010-09-13 8.996 33,689,454 +927 1.50% 303,055,392
2010-09-14 2010-09-10 8.897 33,688,527 +631,289 1.50% 299,716,866
2010-09-10 2010-09-08 8.501 33,057,238 +60,697 1.50% 281,029,342
2010-09-09 2010-09-07 8.567 32,996,541 +182 1.50% 282,687,861
2010-09-08 2010-09-06 8.567 32,996,359 +1,214 1.50% 282,686,302
2010-09-07 2010-09-03 8.534 32,995,145 -3,536 1.50% 281,588,686
2010-09-03 2010-09-01 8.435 32,998,681 +1,639 1.50% 278,356,869
2010-08-30 2010-08-26 8.271 32,997,042 +270 1.61% 272,906,656
2010-08-26 2010-08-24 8.534 32,996,772 +1,213 1.61% 281,602,571
2010-08-25 2010-08-23 9.457 32,995,559 -3,034 1.61% 312,034,621
2010-08-24 2010-08-20 9.226 32,998,593 -122 1.61% 304,452,013
2010-08-20 2010-08-18 8.963 32,998,715 +1,336 1.61% 295,754,478
2010-08-19 2010-08-17 8.897 32,997,379 -3,035 1.61% 293,567,926
2010-08-16 2010-08-12 9.061 33,000,414 +485 1.61% 299,031,871
2010-08-13 2010-08-11 8.930 32,999,929 +304 1.61% 294,677,986
2010-08-12 2010-08-10 8.798 32,999,625 -364 1.61% 290,325,821
2010-08-10 2010-08-06 8.666 32,999,989 -3,035 1.61% 285,979,525
2010-08-09 2010-08-05 8.304 33,003,024 +429 1.61% 274,043,605
2010-08-06 2010-08-04 8.304 33,002,595 -1,214 1.61% 274,040,043
2010-08-05 2010-08-03 8.073 33,003,809 +304 1.61% 266,437,620
2010-08-04 2010-08-02 7.974 33,003,505 +485 1.61% 263,172,694
2010-07-30 2010-07-28 7.776 33,003,020 +1,518 1.61% 256,643,980
2010-07-28 2010-07-26 7.743 33,001,502 +364 1.61% 255,544,751
2010-07-27 2010-07-23 7.678 33,001,138 -462 1.61% 253,367,107
2010-07-23 2010-07-21 7.710 33,001,600 -6,070 1.61% 254,458,082
2010-07-21 2010-07-19 7.710 33,007,670 +372 1.61% 254,504,885
2010-07-20 2010-07-16 7.776 33,007,298 +4,856 1.61% 256,677,247
2010-07-16 2010-07-14 7.809 33,002,442 +1,396 1.61% 257,726,941
2010-07-15 2010-07-13 7.776 33,001,046 +22,718 1.61% 256,628,629
2010-07-09 2010-07-07 7.612 32,978,328 -3,034 1.60% 251,018,661
2010-07-07 2010-07-05 7.546 32,981,362 +606 1.60% 248,868,233
2010-07-06 2010-07-02 7.546 32,980,756 +9,044 1.60% 248,863,661
2010-06-30 2010-06-28 7.612 32,971,712 -485 1.60% 250,968,303
2010-06-29 2010-06-25 7.579 32,972,197 -304 1.60% 249,885,536
2010-06-28 2010-06-24 7.645 32,972,501 +25,493 1.60% 252,060,777
2010-06-24 2010-06-22 7.282 32,947,008 +267 1.60% 239,923,977
2010-06-22 2010-06-18 7.216 32,946,741 -243 1.60% 237,750,792
2010-06-21 2010-06-17 7.183 32,946,984 -69,593 1.60% 236,666,918
2010-06-15 2010-06-11 7.282 33,016,577 +951 1.61% 240,430,586
2010-06-14 2010-06-10 7.084 33,015,626 +2,125 1.61% 233,896,322
2010-06-11 2010-06-09 7.183 33,013,501 +182,090 1.61% 237,144,727
2010-06-10 2010-06-08 6.986 32,831,411 +774 1.60% 229,345,807
2010-06-08 2010-06-04 7.084 32,830,637 -11,904 1.60% 232,585,783
2010-06-07 2010-06-03 7.084 32,842,541 +182 1.60% 232,670,116
2010-06-04 2010-06-02 6.986 32,842,359 -1,280 1.60% 229,422,285
2010-06-03 2010-06-01 6.986 32,843,639 +15,123 1.60% 229,431,227
2010-06-01 2010-05-28 6.887 32,828,516 +4,127 1.60% 226,080,411
2010-05-28 2010-05-26 6.887 32,824,389 +546 1.60% 226,051,989
2010-05-20 2010-05-18 6.953 32,823,843 +264 1.60% 228,211,370
2010-05-17 2010-05-13 7.216 32,823,579 +572 1.60% 236,862,029
2010-05-13 2010-05-11 8.044 32,823,007 +303 1.60% 264,022,247
2010-05-12 2010-05-10 8.079 32,822,704 +1,898,009 1.60% 265,167,722
2010-05-11 2010-05-07 7.939 30,924,695 +2,630 1.60% 245,507,974
2010-05-07 2010-05-05 8.114 30,922,065 +4,575 1.60% 250,894,300
2010-05-06 2010-05-04 8.219 30,917,490 -3,545 1.60% 254,101,022
2010-04-29 2010-04-27 8.429 30,921,035 -58 1.60% 260,618,587
2010-04-22 2010-04-20 8.079 30,921,093 +58 1.60% 249,805,006
2010-04-20 2010-04-16 8.044 30,921,035 -4,037 1.60% 248,723,133
2010-04-15 2010-04-13 8.009 30,925,072 +11,586 1.60% 247,674,060
2010-04-14 2010-04-12 8.044 30,913,486 -57 1.60% 248,662,410
2010-04-09 2010-04-07 8.079 30,913,543 +114 1.60% 249,744,011
2010-03-31 2010-03-29 8.149 30,913,429 -1,487 1.60% 251,905,368
2010-03-30 2010-03-26 8.114 30,914,916 -118 1.60% 250,836,295
2010-03-26 2010-03-24 8.044 30,915,034 +5,433 1.60% 248,674,862
2010-03-23 2010-03-19 8.114 30,909,601 -2,332 1.60% 250,793,170
2010-03-22 2010-03-18 7.974 30,911,933 +229 1.60% 246,487,745
2010-03-18 2010-03-16 8.044 30,911,704 -8,377 1.60% 248,648,076
2010-03-17 2010-03-15 7.869 30,920,081 -4,003 1.60% 243,308,601
2010-03-12 2010-03-10 8.079 30,924,084 +322 1.60% 249,829,170
2010-03-11 2010-03-09 7.729 30,923,762 +7,148 1.60% 239,011,566
2010-03-09 2010-03-05 7.694 30,916,614 -36,849 1.60% 237,875,068
2010-03-08 2010-03-04 7.694 30,953,463 -114 1.60% 238,158,587
2010-02-26 2010-02-24 7.449 30,953,577 -290 1.60% 230,581,663
2010-02-25 2010-02-23 7.414 30,953,867 -4,803 1.60% 229,501,270
2010-02-24 2010-02-22 7.414 30,958,670 -714 1.60% 229,536,881
2010-02-19 2010-02-17 7.694 30,959,384 +6,005 1.60% 238,204,144
2010-02-12 2010-02-10 7.729 30,953,379 +348 1.60% 239,240,477
2010-02-11 2010-02-09 7.659 30,953,031 -1,143 1.60% 237,072,740
2010-02-09 2010-02-05 7.554 30,954,174 +2,859 1.60% 233,833,802
2010-02-08 2010-02-04 7.694 30,951,315 +286 1.60% 238,142,060
2010-02-05 2010-02-03 7.659 30,951,029 +1,144 1.60% 237,057,406
2010-02-03 2010-02-01 7.799 30,949,885 +57 1.60% 241,378,300
2010-02-02 2010-01-29 7.169 30,949,828 -57 1.60% 221,894,441
2010-02-01 2010-01-28 7.169 30,949,885 +114 1.60% 221,894,849
2010-01-28 2010-01-26 7.309 30,949,771 -858 1.60% 226,223,672
2010-01-27 2010-01-25 7.659 30,950,629 -228 1.60% 237,054,342
2010-01-26 2010-01-22 7.659 30,950,857 -58 1.60% 237,056,089
2010-01-22 2010-01-20 8.079 30,950,915 +858 1.60% 250,045,932
2010-01-21 2010-01-19 7.100 30,950,057 -113,516 1.60% 219,731,243
2010-01-18 2010-01-14 7.065 31,063,573 +205 1.60% 219,450,764
2010-01-14 2010-01-12 7.204 31,063,368 -858 1.60% 223,794,847
2010-01-12 2010-01-08 6.995 31,064,226 +1,498 1.60% 217,282,552
2010-01-08 2010-01-06 6.890 31,062,728 +2,974 1.60% 214,012,993
2010-01-07 2010-01-05 6.820 31,059,754 -3,260 1.60% 211,819,990
2010-01-05 2009-12-31 6.540 31,063,014 -286 1.60% 203,151,260
2009-12-29 2009-12-24 6.505 31,063,300 -1,315 1.60% 202,066,750
2009-12-28 2009-12-22 6.505 31,064,615 -2,859 1.60% 202,075,304
2009-12-22 2009-12-18 6.505 31,067,474 -1,716 1.60% 202,093,902
2009-12-21 2009-12-17 6.540 31,069,190 -1,430 1.60% 203,191,651
2009-12-17 2009-12-15 6.610 31,070,620 +286 1.60% 205,374,276
2009-12-11 2009-12-09 6.610 31,070,334 +126 1.60% 205,372,385
2009-12-10 2009-12-08 6.750 31,070,208 +967 1.60% 209,718,040
2009-12-09 2009-12-07 6.680 31,069,241 -2,916 1.60% 207,538,337
2009-12-08 2009-12-04 6.785 31,072,157 -115 1.60% 210,817,886
2009-12-04 2009-12-02 6.610 31,072,272 +458 1.60% 205,385,195
2009-12-02 2009-11-30 6.540 31,071,814 +572 1.60% 203,208,812
2009-12-01 2009-11-27 6.470 31,071,242 -1,201 1.60% 201,031,754
2009-11-26 2009-11-24 6.575 31,072,443 +858 1.60% 204,299,625
2009-11-25 2009-11-23 6.680 31,071,585 -687 1.60% 207,553,994
2009-11-24 2009-11-20 6.610 31,072,272 -5,021 1.60% 205,385,195
2009-11-23 2009-11-19 6.715 31,077,293 +1,239 1.60% 208,678,993
2009-11-20 2009-11-18 6.750 31,076,054 -1,715 1.60% 209,757,500
2009-11-18 2009-11-16 6.855 31,077,769 +1,944 1.60% 213,029,735
2009-11-16 2009-11-12 6.820 31,075,825 -858 1.60% 211,929,591
2009-11-13 2009-11-11 6.750 31,076,683 +57,187 1.60% 209,761,745
2009-11-11 2009-11-09 6.540 31,019,496 +229 1.60% 202,866,653
2009-11-05 2009-11-03 6.610 31,019,267 -686 1.60% 205,034,836
2009-11-03 2009-10-30 6.680 31,019,953 -344 1.60% 207,209,100
2009-10-30 2009-10-28 6.820 31,020,297 -14,868 1.60% 211,550,903
2009-10-29 2009-10-27 6.855 31,035,165 +2,287 1.60% 212,737,696
2009-10-28 2009-10-23 6.960 31,032,878 +14,411 1.60% 215,977,968
2009-10-27 2009-10-22 6.960 31,018,467 +58 1.60% 215,877,673
2009-10-22 2009-10-20 7.065 31,018,409 +972 1.60% 219,131,700
2009-10-15 2009-10-13 6.925 31,017,437 -7,434 1.60% 214,785,728
2009-10-14 2009-10-12 6.995 31,024,871 +2,859 1.60% 217,007,279
2009-10-12 2009-10-08 6.995 31,022,012 -4,632 1.60% 216,987,281
2009-10-09 2009-10-07 6.960 31,026,644 +972 1.60% 215,934,582
2009-10-08 2009-10-06 6.995 31,025,672 +141 1.60% 217,012,881
2009-10-07 2009-10-05 6.925 31,025,531 -2,859 1.60% 214,841,776
2009-10-06 2009-10-02 6.925 31,028,390 +743 1.60% 214,861,574
2009-10-05 2009-09-30 7.065 31,027,647 -172 1.60% 219,196,963
2009-10-02 2009-09-29 6.995 31,027,819 -57 1.60% 217,027,899
2009-09-30 2009-09-28 6.995 31,027,876 +139,250 1.60% 217,028,298
2009-09-29 2009-09-25 7.030 30,888,626 -1,716 1.60% 217,134,568
2009-09-28 2009-09-24 6.995 30,890,342 -571 1.60% 216,066,299
2009-09-25 2009-09-23 6.995 30,890,913 +14,582 1.60% 216,070,293
2009-09-24 2009-09-22 7.030 30,876,331 -1,429 1.59% 217,048,139
2009-09-23 2009-09-21 7.100 30,877,760 -1,430 1.59% 219,217,967
2009-09-22 2009-09-18 7.204 30,879,190 -24 1.59% 222,467,944
2009-09-18 2009-09-16 7.204 30,879,214 +343 1.59% 222,468,117
2009-09-16 2009-09-14 7.065 30,878,871 +6,634 1.59% 218,145,924
2009-09-15 2009-09-11 7.065 30,872,237 -286 1.59% 218,099,058
2009-09-10 2009-09-08 7.135 30,872,523 +334 1.59% 220,260,495
2009-09-09 2009-09-07 7.135 30,872,189 -2,802 1.59% 220,258,112
2009-09-08 2009-09-04 7.100 30,874,991 -572 1.59% 219,198,308
2009-09-07 2009-09-03 7.100 30,875,563 +2,287 1.59% 219,202,369
2009-09-02 2009-08-31 7.030 30,873,276 +4,003 1.59% 217,026,663
2009-08-31 2009-08-27 7.135 30,869,273 -38,601 1.59% 220,237,308
2009-08-27 2009-08-25 7.169 30,907,874 -857 1.60% 221,593,652
2009-08-26 2009-08-24 7.169 30,908,731 +607 1.60% 221,599,796
2009-08-20 2009-08-18 7.449 30,908,124 +2,860 1.60% 230,243,072
2009-08-19 2009-08-17 7.449 30,905,264 -572 1.60% 230,221,767
2009-08-17 2009-08-13 7.484 30,905,836 +114 1.60% 231,306,901
2009-08-14 2009-08-12 7.449 30,905,722 +87,610 1.60% 230,225,178
2009-08-13 2009-08-11 7.484 30,818,112 +7,206 1.59% 230,650,353
2009-08-12 2009-08-10 7.519 30,810,906 +5,610 1.59% 231,673,975
2009-08-11 2009-08-07 7.519 30,805,296 +27,564 1.59% 231,631,792
2009-08-07 2009-08-05 7.589 30,777,732 -4,003 1.59% 233,577,319
2009-08-05 2009-08-03 7.414 30,781,735 +3,011 1.59% 228,225,032
2009-08-04 2009-07-31 7.414 30,778,724 -1,430 1.59% 228,202,708
2009-08-03 2009-07-30 7.344 30,780,154 -2,001 1.59% 226,060,354
2009-07-31 2009-07-29 7.344 30,782,155 -1,430 1.59% 226,075,050
2009-07-30 2009-07-28 7.449 30,783,585 -133,474 1.59% 229,315,346
2009-07-29 2009-07-27 7.414 30,917,059 +439 1.60% 229,228,365
2009-07-28 2009-07-24 7.344 30,916,620 -4,518 1.60% 227,062,609
2009-07-27 2009-07-23 7.274 30,921,138 +3,432 1.60% 224,932,974
2009-07-14 2009-07-10 7.030 30,917,706 +5,718 1.60% 217,338,988
2009-07-08 2009-07-06 6.960 30,911,988 -42,890 1.60% 215,136,616
2009-07-07 2009-07-03 6.960 30,954,878 -28,021 1.60% 215,435,116
2009-07-06 2009-07-02 7.100 30,982,899 +4,861 1.60% 219,964,406
2009-07-03 2009-06-30 7.065 30,978,038 +2,288,615 1.60% 218,846,497
2009-07-02 2009-06-29 7.169 28,689,423 -7,206 1.48% 205,688,493
2009-06-30 2009-06-26 7.204 28,696,629 +7,753 1.48% 206,743,767
2009-06-25 2009-06-23 7.239 28,688,876 +162 1.48% 207,691,250
2009-06-24 2009-06-22 7.204 28,688,714 +4,289 1.48% 206,686,743
2009-06-23 2009-06-19 7.274 28,684,425 -20,072 1.48% 208,662,211
2009-06-22 2009-06-18 7.309 28,704,497 +5,718 1.48% 209,812,108
2009-06-19 2009-06-17 7.414 28,698,779 -3,088 1.48% 212,781,370
2009-06-17 2009-06-15 7.589 28,701,867 +1,209 1.48% 217,823,234
2009-06-16 2009-06-12 7.659 28,700,658 +2,288 1.48% 219,821,562
2009-06-15 2009-06-11 7.659 28,698,370 -973 1.48% 219,804,038
2009-06-12 2009-06-10 7.729 28,699,343 +2,399 1.48% 221,818,901
2009-06-11 2009-06-09 7.764 28,696,944 -2,859 1.48% 222,803,981
2009-06-10 2009-06-08 7.869 28,699,803 +10,865 1.48% 225,837,342
2009-06-09 2009-06-05 7.729 28,688,938 -286 1.48% 221,738,480
2009-06-08 2009-06-04 7.554 28,689,224 +5,719 1.48% 216,723,933
2009-06-05 2009-06-03 7.624 28,683,505 +343 1.48% 218,687,034
2009-06-04 2009-06-02 7.729 28,683,162 +2,116 1.48% 221,693,837
2009-06-03 2009-06-01 7.939 28,681,046 -2,001 1.48% 227,695,876
2009-06-02 2009-05-29 8.114 28,683,047 -572 1.48% 232,727,439
2009-06-01 2009-05-27 8.044 28,683,619 +3,431 1.48% 230,725,769
2009-05-29 2009-05-26 7.974 28,680,188 -2,859 1.48% 228,692,100
2009-05-25 2009-05-21 7.799 28,683,047 +1,715 1.48% 223,699,219
2009-05-22 2009-05-20 7.624 28,681,332 +392 1.48% 218,670,466
2009-05-20 2009-05-18 7.519 28,680,940 +114 1.48% 215,658,292
2009-05-19 2009-05-15 7.624 28,680,826 -1,715 1.48% 218,666,609
2009-05-15 2009-05-13 7.204 28,682,541 +5,947 1.48% 206,642,270
2009-05-14 2009-05-12 7.414 28,676,594 +14,297 1.48% 212,616,884
2009-05-13 2009-05-11 7.309 28,662,297 +1,258 1.48% 209,503,652
2009-05-12 2009-05-08 7.344 28,661,039 +2,402 1.48% 210,496,823
2009-05-08 2009-05-06 19.683 28,658,637 +572 1.48% 564,083,332
2009-05-07 2009-05-05 19.738 28,658,065 +10,375,930 1.48% 565,643,305
2009-05-06 2009-05-04 19.792 18,282,135 -4,742 1.48% 361,849,020
2009-05-05 2009-04-30 19.354 18,286,877 +949 1.48% 353,921,981
2009-05-04 2009-04-29 19.135 18,285,928 +802 1.48% 349,893,375
2009-04-30 2009-04-28 18.860 18,285,126 -547 1.48% 344,865,450
2009-04-29 2009-04-27 18.148 18,285,673 +258 1.48% 331,842,671
2009-04-28 2009-04-24 18.970 18,285,415 +11,892 1.48% 346,875,964
2009-04-27 2009-04-23 19.628 18,273,523 +3,894 1.48% 358,672,928
2009-04-23 2009-04-21 22.589 18,269,629 -11,825 1.48% 412,686,471
2009-04-22 2009-04-20 22.589 18,281,454 +110 1.48% 412,953,582
2009-04-21 2009-04-17 22.589 18,281,344 +32 1.48% 412,951,097
2009-04-17 2009-04-15 22.589 18,281,312 -1,459 1.48% 412,950,374
2009-04-15 2009-04-09 22.698 18,282,771 +2,225 1.48% 414,988,104
2009-04-09 2009-04-07 21.931 18,280,546 +21,887 1.48% 400,905,894
2009-04-07 2009-04-03 21.821 18,258,659 +2,163 1.48% 398,423,767
2009-04-03 2009-04-01 21.821 18,256,496 +8,572 1.48% 398,376,568
2009-04-02 2009-03-31 21.821 18,247,924 +208 1.48% 398,189,517
2009-04-01 2009-03-30 21.547 18,247,716 +6,556 1.48% 393,182,655
2009-03-31 2009-03-27 21.547 18,241,160 +1,094 1.48% 393,041,393
2009-03-30 2009-03-26 21.437 18,240,066 +183 1.48% 391,017,730
2009-03-27 2009-03-25 21.711 18,239,883 -2,898 1.48% 396,013,983
2009-03-26 2009-03-24 21.711 18,242,781 +511 1.48% 396,076,903
2009-03-25 2009-03-23 21.547 18,242,270 +547 1.48% 393,065,310
2009-03-24 2009-03-20 21.163 18,241,723 +183 1.48% 386,052,570
2009-03-23 2009-03-19 21.437 18,241,540 -2,007 1.48% 391,049,328
2009-03-20 2009-03-18 21.437 18,243,547 +37 1.48% 391,092,353
2009-03-19 2009-03-17 21.657 18,243,510 +365 1.48% 395,092,497
2009-03-18 2009-03-16 20.834 18,243,145 +364 1.48% 380,081,380
2009-03-16 2009-03-12 20.725 18,242,781 -9,849 1.48% 378,073,408
2009-03-13 2009-03-11 20.670 18,252,630 -182 1.48% 377,276,789
2009-03-10 2009-03-06 20.779 18,252,812 +9,521 1.48% 379,282,040
2009-03-04 2009-03-02 20.121 18,243,291 +4,742 1.48% 367,081,533
2009-03-02 2009-02-26 21.108 18,238,549 +1,094 1.48% 384,985,436
2009-02-26 2009-02-24 21.876 18,237,455 +183 1.48% 398,960,975
2009-02-25 2009-02-23 21.876 18,237,272 +18,239 1.48% 398,956,971
2009-02-23 2009-02-19 21.657 18,219,033 -66,407 1.47% 394,562,408
2009-02-20 2009-02-18 21.657 18,285,440 -3,101 1.48% 396,000,558
2009-02-18 2009-02-16 21.108 18,288,541 -26,668 1.48% 386,040,684
2009-02-17 2009-02-13 22.040 18,315,209 -17,211 1.48% 403,674,410
2009-02-16 2009-02-12 22.369 18,332,420 -183 1.48% 410,084,400
2009-02-13 2009-02-11 22.369 18,332,603 -1,641 1.48% 410,088,494
2009-02-12 2009-02-10 22.534 18,334,244 +3,360 1.48% 413,140,828
2009-02-11 2009-02-09 22.479 18,330,884 +37 1.48% 412,060,090
2009-02-10 2009-02-06 22.205 18,330,847 -146 1.48% 407,034,145
2009-02-09 2009-02-05 22.863 18,330,993 -329 1.48% 419,097,754
2009-02-06 2009-02-04 22.863 18,331,322 +292 1.48% 419,105,276
2009-02-05 2009-02-03 22.863 18,331,030 -255,349 1.48% 419,098,600
2009-02-03 2009-01-30 22.095 18,586,379 +68,892 1.50% 410,670,136
2009-02-02 2009-01-29 22.972 18,517,487 +657 1.50% 425,392,039
2009-01-30 2009-01-23 22.753 18,516,830 +364 1.50% 421,316,069
2009-01-29 2009-01-22 22.589 18,516,466 +183 1.50% 418,262,188
2009-01-23 2009-01-21 22.643 18,516,283 -109,144 1.50% 419,273,244
2009-01-22 2009-01-20 22.643 18,625,427 -99,812 1.51% 421,744,645
2009-01-21 2009-01-19 21.876 18,725,239 +595 1.52% 409,631,695
2009-01-20 2009-01-16 21.492 18,724,644 +67 1.52% 402,432,386
2009-01-19 2009-01-15 21.492 18,724,577 -4,085 1.52% 402,430,946
2009-01-15 2009-01-13 21.054 18,728,662 -4,742 1.52% 394,304,073
2009-01-12 2009-01-08 20.012 18,733,404 -10,749 1.52% 374,889,132
2009-01-09 2009-01-07 19.189 18,744,153 +1,320 1.52% 359,688,996
2009-01-05 2008-12-31 20.286 18,742,833 -1,641,349 1.52% 380,215,876
2009-01-02 2008-12-29 18.915 20,384,182 -95,756 1.65% 385,572,162
2008-12-30 2008-12-24 18.367 20,479,938 +256 1.66% 376,154,907
2008-12-22 2008-12-18 18.696 20,479,682 +5,611 1.66% 382,887,224
2008-12-18 2008-12-16 19.573 20,474,071 -9,302 1.66% 400,742,781
2008-12-17 2008-12-15 19.628 20,483,373 -182 1.66% 402,047,890
2008-12-16 2008-12-12 19.738 20,483,555 -18,422 1.66% 404,297,560
2008-12-11 2008-12-09 20.286 20,501,977 +365 1.66% 415,901,755
2008-12-09 2008-12-05 19.683 20,501,612 -1,277 1.66% 403,529,924
2008-12-08 2008-12-04 19.244 20,502,889 +547 1.66% 394,562,189
2008-12-05 2008-12-03 19.464 20,502,342 +1,642 1.66% 399,047,977
2008-12-04 2008-12-02 19.244 20,500,700 +3,459 1.66% 394,520,063
2008-12-03 2008-12-01 19.409 20,497,241 +402 1.66% 397,824,895
2008-12-02 2008-11-28 19.409 20,496,839 +255 1.66% 397,817,092
2008-12-01 2008-11-27 18.915 20,496,584 +12,767 1.66% 387,698,275
2008-11-26 2008-11-24 19.683 20,483,817 -150,291 1.66% 403,179,668
2008-11-25 2008-11-21 19.354 20,634,108 -365 1.67% 399,350,003
2008-11-24 2008-11-20 19.299 20,634,473 -20,282 1.67% 398,225,744
2008-11-21 2008-11-19 19.518 20,654,755 -1,824 1.67% 403,146,908
2008-11-20 2008-11-18 18.641 20,656,579 -1,824 1.67% 385,061,947
2008-11-19 2008-11-17 19.244 20,658,403 +146 1.67% 397,554,935
2008-11-18 2008-11-14 19.738 20,658,257 -18,239 1.67% 407,745,770
2008-11-17 2008-11-13 19.299 20,676,496 -594,636 1.67% 399,036,748
2008-11-14 2008-11-12 19.464 21,271,132 -319,369 1.72% 414,011,346
2008-11-13 2008-11-11 18.531 21,590,501 -37,390 1.75% 400,103,829
2008-11-12 2008-11-10 18.641 21,627,891 -3,544,906 1.75% 403,168,299
2008-11-10 2008-11-06 20.012 25,172,797 -182,356 2.04% 503,752,976
2008-11-07 2008-11-05 20.176 25,355,153 -2,861,007 2.05% 511,572,678
2008-11-05 2008-11-03 15.900 28,216,160 +7,333 2.28% 448,630,912
2008-11-04 2008-10-31 15.900 28,208,827 +2,269 2.28% 448,514,319
2008-11-03 2008-10-30 15.900 28,206,558 +255 2.28% 448,478,242
2008-10-31 2008-10-29 15.900 28,206,303 -219 2.28% 448,474,188
2008-10-30 2008-10-28 15.900 28,206,522 +146 2.28% 448,477,670
2008-10-29 2008-10-27 15.900 28,206,376 -438 2.28% 448,475,348
2008-10-28 2008-10-24 15.900 28,206,814 +839 2.28% 448,482,312
2008-10-27 2008-10-23 15.900 28,205,975 +730 2.28% 448,468,973
2008-10-24 2008-10-22 15.900 28,205,245 +656 2.28% 448,457,366
2008-10-23 2008-10-21 15.900 28,204,589 -547 2.28% 448,446,935
2008-10-22 2008-10-20 15.900 28,205,136 +146 2.28% 448,455,633
2008-10-20 2008-10-16 15.900 28,204,990 +365 2.28% 448,453,311
2008-10-17 2008-10-15 15.900 28,204,625 -365 2.28% 448,447,508
2008-10-15 2008-10-13 15.077 28,204,990 -633,886 2.28% 425,257,450
2008-10-14 2008-10-10 15.352 28,838,876 -326,629 2.33% 442,720,516
2008-10-13 2008-10-09 16.996 29,165,505 +22,617 2.36% 495,706,349
2008-10-10 2008-10-08 15.626 29,142,888 -1,420,144 2.36% 455,376,625
2008-10-09 2008-10-06 15.242 30,563,032 -834,044 2.47% 465,837,578
2008-10-08 2008-10-03 16.064 31,397,076 -520,000 2.54% 504,371,005
2008-10-06 2008-10-02 16.996 31,917,076 -148,468 2.58% 542,472,939
2008-10-03 2008-09-30 17.545 32,065,544 -93,567 2.60% 562,576,877
2008-10-02 2008-09-29 16.832 32,159,111 -328,671 2.60% 541,297,096
2008-09-30 2008-09-26 18.970 32,487,782 -25,462 2.63% 616,296,141
2008-09-29 2008-09-25 19.080 32,513,244 -328,306 2.63% 620,344,355
2008-09-26 2008-09-24 19.244 32,841,550 +766 2.66% 632,010,145
2008-09-25 2008-09-23 20.121 32,840,784 -56,797 2.66% 660,804,311
2008-09-24 2008-09-22 21.280 32,897,581 -322,835 2.66% 700,060,544
2008-09-23 2008-09-19 19.772 33,220,416 +184,231 2.69% 656,833,038
2008-09-22 2008-09-18 19.549 33,036,185 -2,683,651 2.72% 645,809,746
2008-09-19 2008-09-17 21.615 35,719,836 -300,611 2.95% 772,088,497
2008-09-18 2008-09-16 24.575 36,020,447 +717 2.97% 885,214,329
2008-09-17 2008-09-12 26.642 36,019,730 +107 2.97% 959,633,704
2008-09-16 2008-09-11 26.642 36,019,623 -573 2.97% 959,630,853
2008-09-12 2008-09-10 27.591 36,020,196 +36 2.97% 993,847,343
2008-09-11 2008-09-09 27.368 36,020,160 -26 2.97% 985,799,011
2008-09-10 2008-09-08 26.921 36,020,186 +92,982 2.97% 969,705,033
2008-09-05 2008-09-03 26.809 35,927,204 +251 2.96% 963,188,565
2008-09-02 2008-08-29 27.368 35,926,953 +35 2.96% 983,248,124
2008-09-01 2008-08-28 27.200 35,926,918 +72 2.96% 977,227,285
2008-08-27 2008-08-25 26.977 35,926,846 +179 2.96% 969,198,836
2008-08-21 2008-08-19 28.206 35,926,667 -6,911 2.96% 1,013,339,489
2008-08-20 2008-08-18 28.820 35,933,578 -66 2.96% 1,035,611,407
2008-08-19 2008-08-15 28.206 35,933,644 -429,341 2.96% 1,013,536,281
2008-08-12 2008-08-08 27.647 36,362,985 -186,203 3.00% 1,005,336,352
2008-08-11 2008-08-07 27.647 36,549,188 -35,343 3.01% 1,010,484,352
2008-08-07 2008-08-04 27.647 36,584,531 +501 3.02% 1,011,461,488
2008-08-01 2008-07-30 27.424 36,584,030 +143 3.02% 1,003,274,323
2008-07-30 2008-07-28 27.591 36,583,887 +1,862 3.02% 1,009,400,363
2008-07-29 2008-07-25 27.368 36,582,025 +4,656 3.02% 1,001,176,121
2008-07-25 2008-07-23 27.703 36,577,369 -179,042 3.02% 1,013,306,435
2008-07-24 2008-07-22 26.977 36,756,411 +537 3.03% 991,578,018
2008-07-23 2008-07-21 27.480 36,755,874 -215 3.03% 1,010,039,870
2008-07-18 2008-07-16 27.871 36,756,089 -42,397 3.03% 1,024,416,348
2008-07-17 2008-07-15 27.424 36,798,486 -200,025 3.04% 1,009,155,528
2008-07-16 2008-07-14 27.200 36,998,511 +72 3.05% 1,006,375,066
2008-07-15 2008-07-11 27.536 36,998,439 -356,113 3.05% 1,018,771,955
2008-07-14 2008-07-10 26.754 37,354,552 -10,707 3.08% 999,368,615
2008-07-10 2008-07-08 26.418 37,365,259 -196,766 3.08% 987,133,290
2008-07-09 2008-07-07 27.145 37,562,025 +416 3.10% 1,019,604,931
2008-07-08 2008-07-04 26.921 37,561,609 -752 3.10% 1,011,201,922
2008-07-07 2008-07-03 26.530 37,562,361 -164,655 3.10% 996,536,368
2008-07-04 2008-07-02 26.586 37,727,016 -177,609 3.11% 1,003,011,863
2008-06-24 2008-06-20 26.307 37,904,625 -95,250 3.12% 997,148,344
2008-06-23 2008-06-19 26.195 37,999,875 -7,341 3.13% 995,409,248
2008-06-20 2008-06-18 26.363 38,007,216 -53,354 3.13% 1,001,969,999
2008-06-19 2008-06-17 26.530 38,060,570 -394,271 3.13% 1,009,753,944
2008-06-18 2008-06-16 26.251 38,454,841 -57,293 3.17% 1,009,474,932
2008-06-17 2008-06-13 26.474 38,512,134 +36 3.17% 1,019,583,002
2008-06-16 2008-06-12 26.195 38,512,098 +18,906 3.17% 1,008,826,964
2008-06-13 2008-06-11 26.698 38,493,192 +89,521 3.17% 1,027,681,369
2008-06-12 2008-06-10 27.256 38,403,671 +25,997 3.16% 1,046,740,970
2008-06-11 2008-06-06 27.033 38,377,674 -75,556 3.16% 1,037,458,353
2008-06-10 2008-06-05 26.586 38,453,230 -780,083 3.17% 1,022,319,016
2008-06-06 2008-06-04 26.698 39,233,313 +967 3.23% 1,047,440,929
2008-06-05 2008-06-03 27.033 39,232,346 -11,996 3.23% 1,060,562,583
2008-06-04 2008-06-02 27.033 39,244,342 +9,669 3.23% 1,060,886,869
2008-06-03 2008-05-30 27.368 39,234,673 -2,977 3.23% 1,073,773,738
2008-06-02 2008-05-29 28.485 39,237,650 -2,686 3.23% 1,117,686,038
2008-05-30 2008-05-28 26.028 39,240,336 -2,900 3.23% 1,021,328,132
2008-05-29 2008-05-27 26.418 39,243,236 -2,686 3.23% 1,036,746,585
2008-05-28 2008-05-26 26.418 39,245,922 -2,865 3.23% 1,036,817,545
2008-05-27 2008-05-23 26.195 39,248,787 -2,685 3.23% 1,028,124,581
2008-05-26 2008-05-22 26.307 39,251,472 -2,770 3.23% 1,032,579,541
2008-05-23 2008-05-21 27.920 39,254,242 -3,402 3.23% 1,095,983,414
2008-05-22 2008-05-20 27.805 39,257,644 +1,090,490 3.23% 1,091,567,788
2008-05-21 2008-05-19 27.978 38,167,154 -696 3.23% 1,067,824,437
2008-05-20 2008-05-16 27.863 38,167,850 -349 3.23% 1,063,458,514
2008-05-19 2008-05-15 27.863 38,168,199 +3,635 3.23% 1,063,468,238
2008-05-15 2008-05-13 28.150 38,164,564 +501 3.23% 1,074,329,503
2008-05-13 2008-05-08 28.552 38,164,063 +1,740 3.23% 1,089,662,763
2008-05-09 2008-05-07 28.437 38,162,323 +244 3.23% 1,085,228,321
2008-05-07 2008-05-05 28.610 38,162,079 +98 3.23% 1,091,798,482
2008-05-06 2008-05-02 29.069 38,161,981 +696 3.23% 1,109,334,564
2008-05-05 2008-04-30 28.897 38,161,285 -1,202 3.23% 1,102,737,370
2008-05-02 2008-04-29 29.241 38,162,487 -34,737 3.23% 1,115,926,443
2008-04-28 2008-04-24 28.495 38,197,224 -27,851 3.24% 1,088,415,192
2008-04-25 2008-04-23 28.610 38,225,075 -38,295 3.24% 1,093,600,767
2008-04-24 2008-04-22 28.724 38,263,370 +1,740 3.24% 1,099,092,739
2008-04-23 2008-04-21 28.610 38,261,630 +123 3.24% 1,094,646,587
2008-04-22 2008-04-18 29.127 38,261,507 +174 3.24% 1,114,425,774
2008-04-21 2008-04-17 28.782 38,261,333 +348 3.24% 1,101,232,296
2008-04-18 2008-04-16 28.667 38,260,985 -8,703 3.24% 1,096,826,183
2008-04-17 2008-04-15 28.495 38,269,688 +69 3.24% 1,090,480,026
2008-04-15 2008-04-11 28.495 38,269,619 -6,788 3.24% 1,090,478,060
2008-04-14 2008-04-10 28.437 38,276,407 +104 3.24% 1,088,472,547
2008-04-11 2008-04-09 28.092 38,276,303 +1,010 3.24% 1,075,276,018
2008-04-10 2008-04-08 28.380 38,275,293 +7,524 3.24% 1,086,241,997
2008-04-09 2008-04-07 28.437 38,267,769 -139 3.24% 1,088,226,906
2008-04-08 2008-04-03 28.380 38,267,908 -1,288 3.24% 1,086,032,413
2008-04-03 2008-04-01 28.322 38,269,196 +1,810 3.24% 1,083,870,446
2008-04-02 2008-03-31 28.150 38,267,386 -1,392 3.24% 1,077,223,934
2008-04-01 2008-03-28 28.322 38,268,778 +1,392 3.24% 1,083,858,607
2008-03-28 2008-03-26 28.265 38,267,386 +572 3.24% 1,081,620,766
2008-03-25 2008-03-19 28.380 38,266,814 +209 3.24% 1,086,001,366
2008-03-19 2008-03-17 27.173 38,266,605 -1,393 3.24% 1,039,829,636
2008-03-18 2008-03-14 27.748 38,267,998 +542 3.24% 1,061,852,002
2008-03-14 2008-03-12 27.805 38,267,456 +627 3.24% 1,064,035,383
2008-03-12 2008-03-10 26.829 38,266,829 +44,150 3.24% 1,026,645,418
2008-03-11 2008-03-07 25.852 38,222,679 -1,456 3.24% 988,131,522
2008-03-06 2008-03-04 25.565 38,224,135 +4,699 3.24% 977,189,506
2008-03-04 2008-02-29 25.909 38,219,436 -717 3.24% 990,243,346
2008-02-29 2008-02-27 25.680 38,220,153 +447 3.24% 981,479,112
2008-02-28 2008-02-26 25.622 38,219,706 +806 3.24% 979,271,956
2008-02-26 2008-02-22 25.450 38,218,900 +522 3.24% 972,664,413
2008-02-22 2008-02-20 25.277 38,218,378 +3,133 3.24% 966,064,326
2008-02-21 2008-02-19 25.450 38,215,245 +104 3.24% 972,571,394
2008-02-20 2008-02-18 25.450 38,215,141 +1,741 3.24% 972,568,747
2008-02-19 2008-02-15 25.507 38,213,400 +522 3.24% 974,719,753
2008-02-18 2008-02-14 25.565 38,212,878 +878 3.24% 976,901,723
2008-02-15 2008-02-13 25.450 38,212,000 -4,691 3.24% 972,488,809
2008-02-12 2008-02-06 25.565 38,216,691 -13,578 3.24% 976,999,202
2008-02-05 2008-02-01 25.852 38,230,269 +2,611 3.24% 988,327,739
2008-02-04 2008-01-31 25.622 38,227,658 +348 3.24% 979,475,704
2008-02-01 2008-01-30 25.622 38,227,310 +627 3.24% 979,466,787
2008-01-31 2008-01-29 25.737 38,226,683 +744 3.24% 983,842,878
2008-01-30 2008-01-28 25.220 38,225,939 +141 3.24% 964,059,414
2008-01-29 2008-01-25 25.507 38,225,798 +3,481 3.24% 975,035,993
2008-01-28 2008-01-24 25.277 38,222,317 +557 3.24% 966,163,894
2008-01-24 2008-01-22 24.875 38,221,760 -54,870 3.24% 950,779,249
2008-01-22 2008-01-18 25.680 38,276,630 -105 3.24% 982,929,420
2008-01-21 2008-01-17 25.795 38,276,735 +3,586 3.24% 987,330,023
2008-01-16 2008-01-14 26.139 38,273,149 -1,810 3.24% 1,000,430,008
2008-01-14 2008-01-10 26.369 38,274,959 +696 3.24% 1,009,272,725
2008-01-07 2008-01-03 26.139 38,274,263 +279 3.24% 1,000,459,127
2008-01-04 2008-01-02 26.484 38,273,984 +2,840 3.24% 1,013,644,605
2008-01-02 2007-12-27 26.656 38,271,144 +24,830 3.24% 1,020,165,287
2007-12-28 2007-12-24 26.656 38,246,314 +104 3.24% 1,019,503,413
2007-12-27 2007-12-20 26.484 38,246,210 +117 3.24% 1,012,909,041
2007-12-19 2007-12-17 26.197 38,246,093 +154 3.24% 1,001,919,978
2007-12-18 2007-12-14 26.369 38,245,939 +662 3.24% 1,008,507,496
2007-12-17 2007-12-13 26.197 38,245,277 +12,720 3.24% 1,001,898,602
2007-12-14 2007-12-12 26.369 38,232,557 +36,964 3.24% 1,008,154,626
2007-12-13 2007-12-11 26.829 38,195,593 +905 3.24% 1,024,734,256
2007-12-12 2007-12-10 26.426 38,194,688 +1,392 3.24% 1,009,350,298
2007-12-11 2007-12-07 26.484 38,193,296 -18,068 3.24% 1,011,507,672
2007-12-10 2007-12-06 26.771 38,211,364 +139 3.24% 1,022,962,172
2007-12-06 2007-12-04 26.829 38,211,225 +13,874 3.24% 1,025,153,641
2007-12-05 2007-12-03 26.656 38,197,351 +808 3.24% 1,018,198,242
2007-12-04 2007-11-30 27.001 38,196,543 +126 3.24% 1,031,342,782
2007-12-03 2007-11-29 26.541 38,196,417 +1,393 3.24% 1,013,784,667
2007-11-30 2007-11-28 26.943 38,195,024 +76 3.24% 1,029,107,509
2007-11-29 2007-11-27 26.541 38,194,948 +3,757 3.24% 1,013,745,678
2007-11-27 2007-11-23 26.714 38,191,191 -209 3.24% 1,020,228,079
2007-11-26 2007-11-22 26.312 38,191,400 +31 3.24% 1,004,875,306
2007-11-23 2007-11-21 26.771 38,191,369 +14,099 3.24% 1,022,426,883
2007-11-21 2007-11-19 27.575 38,177,270 +871 3.24% 1,052,754,784
2007-11-20 2007-11-16 27.575 38,176,399 +3,257 3.24% 1,052,730,766
2007-11-19 2007-11-15 27.690 38,173,142 +209 3.24% 1,057,026,957
2007-11-16 2007-11-14 27.575 38,172,933 +3,722 3.24% 1,052,635,190
2007-11-15 2007-11-13 27.231 38,169,211 +279 3.24% 1,039,375,897
2007-11-14 2007-11-12 27.346 38,168,932 +3,690 3.24% 1,043,753,820
2007-11-13 2007-11-09 27.690 38,165,242 -1,741 3.23% 1,056,808,203
2007-11-12 2007-11-08 27.461 38,166,983 +2,959 3.23% 1,048,085,820
2007-11-08 2007-11-06 28.035 38,164,024 +8,194 3.23% 1,069,929,346
2007-11-07 2007-11-05 27.920 38,155,830 +564 3.23% 1,065,315,612
2007-11-06 2007-11-02 28.207 38,155,266 -8,669 3.23% 1,076,259,740
2007-11-05 2007-11-01 28.552 38,163,935 +348 3.23% 1,089,659,108
2007-11-02 2007-10-31 28.610 38,163,587 -49 3.23% 1,091,841,625
2007-11-01 2007-10-30 28.839 38,163,636 -139 3.23% 1,100,612,850
2007-10-31 2007-10-29 28.954 38,163,775 +4,038 3.23% 1,105,001,787
2007-10-30 2007-10-26 28.897 38,159,737 +23,434 3.24% 1,102,692,638
2007-10-26 2007-10-24 28.380 38,136,303 -1,566 3.23% 1,082,297,500
2007-10-24 2007-10-22 28.207 38,137,869 -649 3.23% 1,075,769,016
2007-10-23 2007-10-18 28.897 38,138,518 +3,843 3.23% 1,102,079,477
2007-10-22 2007-10-17 29.299 38,134,675 +5,100 3.23% 1,117,303,972
2007-10-18 2007-10-16 29.012 38,129,575 +2,948 3.23% 1,106,202,052
2007-10-16 2007-10-12 29.299 38,126,627 +348 3.23% 1,117,068,174
2007-10-15 2007-10-11 29.414 38,126,279 +696 3.23% 1,121,438,598
2007-10-12 2007-10-10 29.012 38,125,583 -1,218 3.23% 1,106,086,237
2007-10-11 2007-10-09 29.241 38,126,801 -8,355 3.23% 1,114,882,933
2007-10-10 2007-10-08 29.012 38,135,156 +1,149 3.23% 1,106,363,966
2007-10-09 2007-10-05 29.069 38,134,007 -1,741 3.23% 1,108,521,385
2007-10-08 2007-10-04 28.839 38,135,748 +139 3.23% 1,099,808,580
2007-10-05 2007-10-03 28.724 38,135,609 -330 3.23% 1,095,422,879
2007-10-04 2007-10-02 29.184 38,135,939 -13,403 3.23% 1,112,959,276
2007-10-03 2007-09-28 29.529 38,149,342 +870 3.23% 1,126,500,238
2007-09-28 2007-09-25 29.127 38,148,472 +279 3.24% 1,111,133,455
2007-09-24 2007-09-20 28.954 38,148,193 +139 3.24% 1,104,550,622
2007-09-21 2007-09-19 29.562 38,148,054 -2,298 3.24% 1,127,742,618
2007-09-20 2007-09-18 28.224 38,150,352 +385,143 3.24% 1,076,748,263
2007-09-19 2007-09-17 28.224 37,765,209 +344 3.24% 1,065,878,061
2007-09-18 2007-09-14 28.340 37,764,865 +771 3.24% 1,070,263,685
2007-09-17 2007-09-13 28.340 37,764,094 +309 3.24% 1,070,241,835
2007-09-14 2007-09-12 28.049 37,763,785 -1,031 3.24% 1,059,245,058
2007-09-13 2007-09-11 27.758 37,764,816 +345,194 3.24% 1,048,285,658
2007-09-12 2007-09-10 27.758 37,419,622 +13,335 3.21% 1,038,703,672
2007-09-11 2007-09-07 27.758 37,406,287 -25,714 3.21% 1,038,333,516
2007-09-10 2007-09-06 27.700 37,432,001 +697,948 3.22% 1,036,868,996
2007-09-07 2007-09-05 27.758 36,734,053 +1,654 3.16% 1,019,673,468
2007-09-06 2007-09-04 27.525 36,732,399 +589 3.16% 1,011,077,220
2007-09-05 2007-09-03 27.584 36,731,810 +1,546 3.16% 1,013,198,558
2007-09-04 2007-08-31 27.584 36,730,264 +679,665 3.16% 1,013,155,913
2007-09-03 2007-08-30 27.525 36,050,599 +240 3.10% 992,310,342
2007-08-31 2007-08-29 27.758 36,050,359 -1,688 3.10% 1,000,695,311
2007-08-29 2007-08-27 27.700 36,052,047 +720 3.10% 998,644,175
2007-08-27 2007-08-23 27.525 36,051,327 +172 3.10% 992,330,381
2007-08-24 2007-08-22 27.293 36,051,155 +1,654 3.10% 983,933,886
2007-08-23 2007-08-21 26.944 36,049,501 +241 3.10% 971,301,681
2007-08-22 2007-08-20 26.944 36,049,260 +1,959 3.10% 971,295,188
2007-08-21 2007-08-17 26.769 36,047,301 +34 3.10% 964,949,258
2007-08-16 2007-08-14 27.584 36,047,267 -5,739 3.10% 994,316,341
2007-08-14 2007-08-10 27.235 36,053,006 +2,887 3.10% 981,886,357
2007-08-09 2007-08-07 27.293 36,050,119 +1,720 3.10% 983,905,611
2007-08-08 2007-08-06 27.235 36,048,399 +2,749 3.10% 981,760,888
2007-08-07 2007-08-03 27.467 36,045,650 +2,035 3.10% 990,076,499
2007-08-06 2007-08-02 27.584 36,043,615 -12,201 3.10% 994,215,606
2007-08-03 2007-08-01 27.584 36,055,816 +1,031 3.10% 994,552,154
2007-08-01 2007-07-30 27.875 36,054,785 +515 3.10% 1,005,014,472
2007-07-31 2007-07-27 27.816 36,054,270 +8,146 3.10% 1,002,901,995
2007-07-30 2007-07-26 28.224 36,046,124 +2,026 3.10% 1,017,358,933
2007-07-27 2007-07-25 28.224 36,044,098 +34 3.10% 1,017,301,752
2007-07-26 2007-07-24 28.282 36,044,064 +2,093 3.10% 1,019,398,320
2007-07-25 2007-07-23 28.573 36,041,971 +172 3.10% 1,029,826,153
2007-07-24 2007-07-20 28.689 36,041,799 -69 3.10% 1,034,016,030
2007-07-23 2007-07-19 28.457 36,041,868 -1,376 3.10% 1,025,628,411
2007-07-20 2007-07-18 28.282 36,043,244 +343 3.10% 1,019,375,128
2007-07-18 2007-07-16 28.398 36,042,901 -1,718 3.10% 1,023,560,347
2007-07-17 2007-07-13 28.457 36,044,619 -11,685 3.10% 1,025,706,695
2007-07-16 2007-07-12 28.573 36,056,304 +1,203 3.10% 1,030,235,690
2007-07-13 2007-07-11 28.689 36,055,101 +1,031 3.10% 1,034,397,656
2007-07-12 2007-07-10 28.689 36,054,070 -172 3.10% 1,034,368,077
2007-07-11 2007-07-09 28.166 36,054,242 +118 3.10% 1,015,489,934
2007-07-10 2007-07-06 27.991 36,054,124 -3,093 3.10% 1,009,192,272
2007-07-09 2007-07-05 27.991 36,057,217 +137 3.10% 1,009,278,849
2007-07-05 2007-07-03 28.049 36,057,080 +1,065 3.10% 1,011,373,299
2007-07-04 2007-06-29 27.991 36,056,015 -103 3.10% 1,009,245,203
2007-07-03 2007-06-28 28.107 36,056,118 -121,325 3.10% 1,013,444,544
2007-06-29 2007-06-27 27.875 36,177,443 +379 3.11% 1,008,433,521
2007-06-27 2007-06-25 28.049 36,177,064 +859 3.11% 1,014,738,757
2007-06-26 2007-06-22 28.107 36,176,205 3.11% 1,016,819,880

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top