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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.415 890,135 +0 0.26% 369,406
2025-10-13 2025-10-09 0.460 890,135 +0 0.26% 409,462
2025-10-10 2025-10-08 0.465 890,135 +90,000 0.26% 413,913
2025-08-29 2025-08-27 0.425 800,135 -261,000 0.23% 340,057
2025-08-28 2025-08-26 0.425 1,061,135 +36,000 0.31% 450,982
2025-08-27 2025-08-25 0.465 1,025,135 -198,000 0.30% 476,688
2025-08-26 2025-08-22 0.405 1,223,135 -180,000 0.35% 495,370
2025-08-25 2025-08-21 0.425 1,403,135 +36,000 0.40% 596,332
2025-08-22 2025-08-20 0.420 1,367,135 +36,000 0.39% 574,197
2025-08-21 2025-08-19 0.435 1,331,135 -9,000 0.38% 579,044
2025-08-20 2025-08-18 0.430 1,340,135 +117,000 0.39% 576,258
2025-08-19 2025-08-15 0.415 1,223,135 +162,000 0.35% 507,601
2025-08-18 2025-08-14 0.415 1,061,135 -54,000 0.31% 440,371
2025-08-15 2025-08-13 0.405 1,115,135 -117,000 0.32% 451,630
2025-08-14 2025-08-12 0.395 1,232,135 +108,000 0.36% 486,693
2025-08-13 2025-08-11 0.395 1,124,135 +27,000 0.32% 444,033
2025-08-12 2025-08-08 0.400 1,097,135 +99,000 0.32% 438,854
2025-08-11 2025-08-07 0.405 998,135 +99,000 0.29% 404,245
2025-08-08 2025-08-06 0.375 899,135 +99,000 0.26% 337,176
2025-08-04 2025-07-31 0.390 800,135 +9,000 0.23% 312,053
2025-08-01 2025-07-30 0.400 791,135 +27,000 0.23% 316,454
2025-07-30 2025-07-28 0.405 764,135 +45,000 0.22% 309,475
2025-07-29 2025-07-25 0.495 719,135 -9,000 0.21% 355,972
2025-07-28 2025-07-24 0.465 728,135 -126,000 0.21% 338,583
2025-07-25 2025-07-23 0.330 854,135 +108,000 0.30% 281,865
2025-07-24 2025-07-22 0.280 746,135 -18,000 0.26% 208,918
2025-07-18 2025-07-16 0.290 764,135 -46,500 0.26% 221,599
2025-07-16 2025-07-14 0.265 810,635 +27,000 0.28% 214,818
2025-07-15 2025-07-11 0.300 783,635 -153,000 0.27% 235,090
2025-07-11 2025-07-09 0.192 936,635 -18,000 0.32% 179,834
2025-07-10 2025-07-08 0.185 954,635 -18,000 0.33% 176,607
2025-07-09 2025-07-07 0.193 972,635 +18,000 0.34% 187,719
2025-07-04 2025-07-02 0.198 954,635 +18,000 0.33% 189,018
2025-06-25 2025-06-23 0.205 936,635 -9,000 0.32% 192,010
2025-06-18 2025-06-16 0.199 945,635 +18,000 0.33% 188,181
2025-06-13 2025-06-11 0.194 927,635 -9,000 0.32% 179,961
2025-06-12 2025-06-10 0.183 936,635 -18,000 0.32% 171,404
2025-06-06 2025-06-04 0.167 954,635 +18,000 0.33% 159,424
2025-06-02 2025-05-29 0.170 936,635 +18,000 0.32% 159,228
2025-05-26 2025-05-22 0.168 918,635 +18,000 0.32% 154,331
2025-05-21 2025-05-19 0.182 900,635 -27,000 0.31% 163,916
2025-05-09 2025-05-07 0.162 927,635 +18,000 0.32% 150,277
2025-05-06 2025-04-30 0.180 909,635 +54,000 0.32% 163,734
2025-02-28 2025-02-26 0.220 855,635 -36,000 0.30% 188,240
2025-02-26 2025-02-24 0.233 891,635 -54,000 0.31% 207,751
2025-02-24 2025-02-20 0.223 945,635 +18,000 0.33% 210,877
2025-02-21 2025-02-19 0.210 927,635 -9,000 0.32% 194,803
2025-02-14 2025-02-12 0.198 936,635 -9,000 0.32% 185,454
2025-02-11 2025-02-07 0.182 945,635 +18,000 0.33% 172,106
2025-02-07 2025-02-05 0.175 927,635 +18,000 0.32% 162,336
2025-02-06 2025-02-04 0.182 909,635 +9,000 0.32% 165,554
2025-01-20 2025-01-16 0.170 900,635 +416 0.31% 153,108
2025-01-02 2024-12-27 0.171 900,219 +9,000 0.31% 153,937
2024-12-13 2024-12-11 0.181 891,219 -9,000 0.31% 161,311
2024-12-10 2024-12-06 0.181 900,219 -99,000 0.31% 162,940
2024-11-29 2024-11-27 0.197 999,219 -9,000 0.35% 196,846
2024-11-21 2024-11-19 0.199 1,008,219 -18,000 0.35% 200,636
2024-11-18 2024-11-14 0.220 1,026,219 +9,000 0.36% 225,768
2024-11-14 2024-11-12 0.200 1,017,219 +45,000 0.35% 203,444
2024-10-14 2024-10-09 0.285 972,219 -81,000 0.34% 277,082
2024-10-09 2024-10-07 0.395 1,053,219 -90,000 0.36% 416,022
2024-10-03 2024-09-30 0.152 1,143,219 -4,500 0.40% 173,769
2024-04-05 2024-04-02 0.145 1,147,719 -2,686 0.40% 166,419
2023-11-20 2023-11-16 0.192 1,150,405 -153,000 0.40% 220,878
2023-11-09 2023-11-07 0.200 1,303,405 -108,000 0.45% 260,681
2023-11-02 2023-10-31 0.200 1,411,405 -63,000 0.49% 282,281
2023-06-09 2023-06-07 0.255 1,474,405 -9,000 0.51% 375,973
2023-03-20 2023-03-16 0.250 1,483,405 +208 0.51% 370,851
2023-03-02 2023-02-28 0.250 1,483,197 +9,000 0.51% 370,799
2023-02-27 2023-02-23 0.250 1,474,197 +27,000 0.51% 368,549
2023-02-23 2023-02-21 0.250 1,447,197 +9,000 0.50% 361,799
2023-02-22 2023-02-20 0.250 1,438,197 +9,000 0.50% 359,549
2023-02-13 2023-02-09 0.248 1,429,197 -9,000 0.49% 354,441
2023-01-17 2023-01-13 0.300 1,438,197 -41,250 0.50% 431,459
2023-01-16 2023-01-12 0.305 1,479,447 -18,000 0.51% 451,231
2023-01-05 2023-01-03 0.310 1,497,447 -63,000 0.52% 464,209
2022-12-29 2022-12-23 0.235 1,560,447 +67,500 0.54% 366,705
2022-11-17 2022-11-15 0.230 1,492,947 +36,000 0.52% 343,378
2022-11-08 2022-11-04 0.215 1,456,947 +144,000 0.60% 313,244
2022-07-20 2022-07-18 0.380 1,312,947 +9,000 0.58% 498,920
2022-07-07 2022-07-05 0.405 1,303,947 +2,083 0.58% 528,099
2022-06-24 2022-06-22 0.450 1,301,864 -27,000 0.58% 585,839
2022-05-04 2022-04-29 0.400 1,328,864 -67,500 0.59% 531,546
2022-02-08 2022-02-04 0.430 1,396,364 -9,000 0.62% 600,437
2022-01-24 2022-01-20 0.330 1,405,364 +9,000 0.62% 463,770
2022-01-12 2022-01-10 0.350 1,396,364 +36,000 0.62% 488,727
2022-01-11 2022-01-07 0.345 1,360,364 +81,000 0.60% 469,326
2022-01-06 2022-01-04 0.360 1,279,364 +99,000 0.57% 460,571
2021-12-30 2021-12-28 0.320 1,180,364 +18,000 0.52% 377,716
2021-12-02 2021-11-30 0.390 1,162,364 -14,250 0.52% 453,322
2021-11-26 2021-11-24 0.380 1,176,614 -333 0.52% 447,113
2021-11-02 2021-10-29 0.410 1,176,947 -9,000 0.52% 482,548
2021-10-21 2021-10-19 0.435 1,185,947 +99,000 0.53% 515,887
2021-09-20 2021-09-16 0.445 1,086,947 +99,000 0.48% 483,691
2021-08-18 2021-08-16 0.490 987,947 -2,250 0.44% 484,094
2021-08-04 2021-08-02 0.480 990,197 -99,000 0.53% 475,295
2021-06-07 2021-06-03 0.495 1,089,197 -24,750 0.58% 539,153
2021-06-02 2021-05-31 0.490 1,113,947 +99,000 0.59% 545,834
2021-06-01 2021-05-28 0.540 1,014,947 +9,000 0.54% 548,071
2021-05-21 2021-05-18 0.450 1,005,947 -41 0.54% 452,676
2021-05-10 2021-05-06 0.500 1,005,988 -63,000 0.54% 502,994
2021-05-06 2021-05-04 0.500 1,068,988 +63,000 0.57% 534,494
2021-05-03 2021-04-29 0.500 1,005,988 -18,000 0.54% 502,994
2021-04-28 2021-04-26 0.480 1,023,988 +3,750 0.54% 491,514
2021-04-26 2021-04-22 0.485 1,020,238 -135,000 0.54% 494,815
2021-04-23 2021-04-21 0.415 1,155,238 -145,500 0.61% 479,424
2021-04-22 2021-04-20 0.340 1,300,738 -99,000 0.69% 442,251
2021-04-20 2021-04-16 0.295 1,399,738 -750 0.74% 412,923
2021-04-14 2021-04-12 0.340 1,400,488 -75,000 0.74% 476,166
2021-03-19 2021-03-17 0.280 1,475,488 -36,000 0.78% 413,137
2021-03-09 2021-03-05 0.310 1,511,488 -27,000 0.80% 468,561
2021-03-01 2021-02-25 0.315 1,538,488 -72,000 0.82% 484,624
2021-02-26 2021-02-24 0.320 1,610,488 -204,000 0.86% 515,356
2021-02-19 2021-02-17 0.380 1,814,488 -94,500 0.97% 689,505
2021-02-18 2021-02-16 0.360 1,908,988 -27,000 1.02% 687,236
2021-02-17 2021-02-11 0.335 1,935,988 -45,000 1.03% 648,556
2021-02-08 2021-02-04 0.239 1,980,988 -42,750 1.05% 473,456
2021-02-04 2021-02-02 0.245 2,023,738 +18,000 1.08% 495,816
2021-01-25 2021-01-21 0.211 2,005,738 +43,500 1.07% 423,211
2021-01-21 2021-01-19 0.202 1,962,238 -1,666 1.04% 396,372
2021-01-15 2021-01-13 0.205 1,963,904 +436 1.04% 402,600
2020-10-27 2020-10-22 0.196 1,963,468 +198,000 1.04% 384,840
2020-08-31 2020-08-27 0.233 1,765,468 -4,500 0.94% 411,354
2020-08-12 2020-08-10 0.245 1,769,968 -1,500 0.94% 433,642
2020-07-23 2020-07-21 0.315 1,771,468 -27,000 0.94% 558,012
2020-07-22 2020-07-20 0.295 1,798,468 +18,000 0.96% 530,548
2020-07-16 2020-07-14 0.300 1,780,468 -180,000 0.95% 534,140
2020-07-15 2020-07-13 0.310 1,960,468 -8,250 1.04% 607,745
2020-07-14 2020-07-10 0.335 1,968,718 -390,000 1.05% 659,521
2020-07-10 2020-07-08 0.360 2,358,718 +108,000 1.25% 849,138
2020-07-09 2020-07-07 0.330 2,250,718 +207,000 1.20% 742,737
2020-06-30 2020-06-26 0.247 2,043,718 -198,000 1.09% 504,798
2020-06-23 2020-06-19 0.235 2,241,718 +135,000 1.19% 526,804
2020-06-12 2020-06-10 0.218 2,106,718 -83,250 1.12% 459,265
2020-06-10 2020-06-08 0.220 2,189,968 -750 1.16% 481,793
2020-05-27 2020-05-25 0.213 2,190,718 +333 1.17% 466,623
2020-05-22 2020-05-20 0.230 2,190,385 +108,000 1.16% 503,789
2020-05-21 2020-05-19 0.212 2,082,385 +90,000 1.11% 441,466
2020-05-11 2020-05-07 0.240 1,992,385 +7,500 1.06% 478,172
2020-05-08 2020-05-06 0.230 1,984,885 -7,500 1.06% 456,524
2020-05-06 2020-05-04 0.228 1,992,385 -1 1.06% 454,264
2020-04-23 2020-04-21 0.240 1,992,386 +134,250 1.06% 478,173
2020-04-21 2020-04-17 0.252 1,858,136 +90,000 0.99% 468,250
2020-04-20 2020-04-16 0.276 1,768,136 +15,000 0.94% 488,006
2020-04-06 2020-04-02 0.288 1,753,136 -7,500 0.93% 504,903
2020-04-02 2020-03-31 0.288 1,760,636 -21,000 0.94% 507,063
2020-03-18 2020-03-16 0.300 1,781,636 +114,000 0.95% 534,491
2020-03-17 2020-03-13 0.300 1,667,636 -75,000 0.89% 500,291
2020-03-16 2020-03-12 0.324 1,742,636 -166,500 0.93% 564,614
2020-03-13 2020-03-11 0.348 1,909,136 +83 1.02% 664,379
2020-01-29 2020-01-22 0.444 1,909,053 +21 1.02% 847,620
2019-10-22 2019-10-18 0.516 1,909,032 -24,750 1.02% 985,061
2019-10-09 2019-10-04 0.528 1,933,782 +41 1.03% 1,021,037
2019-09-23 2019-09-19 0.540 1,933,741 -57,750 1.03% 1,044,220
2019-09-19 2019-09-17 0.540 1,991,491 -22,500 1.06% 1,075,405
2019-09-12 2019-09-10 0.528 2,013,991 -41 1.07% 1,063,387
2019-08-19 2019-08-15 0.552 2,014,032 +57,750 1.07% 1,111,746
2019-08-08 2019-08-06 0.528 1,956,282 -7,500 1.04% 1,032,917
2019-08-05 2019-08-01 0.564 1,963,782 -51,000 1.04% 1,107,573
2019-08-01 2019-07-30 0.612 2,014,782 -750 1.07% 1,233,047
2019-07-31 2019-07-29 0.624 2,015,532 -37,500 1.07% 1,257,692
2019-07-29 2019-07-25 0.636 2,053,032 +45,000 1.09% 1,305,728
2019-07-25 2019-07-23 0.624 2,008,032 +1,500 1.07% 1,253,012
2019-07-23 2019-07-19 0.660 2,006,532 +42,750 1.07% 1,324,311
2019-07-08 2019-07-04 0.684 1,963,782 +33,750 1.04% 1,343,227
2019-07-04 2019-07-02 0.624 1,930,032 -209 1.03% 1,204,340
2019-06-18 2019-06-14 0.600 1,930,241 +7,500 1.03% 1,158,145
2019-05-03 2019-04-30 0.756 1,922,741 -5,250 1.02% 1,453,592
2019-04-25 2019-04-23 0.804 1,927,991 -104 1.03% 1,550,105
2019-04-16 2019-04-12 0.792 1,928,095 +22,500 1.03% 1,527,051
2019-04-11 2019-04-09 0.864 1,905,595 -112,500 1.01% 1,646,434
2019-04-08 2019-04-03 0.888 2,018,095 +16,500 1.07% 1,792,068
2019-04-04 2019-04-02 0.888 2,001,595 +60,000 1.06% 1,777,416
2019-04-02 2019-03-29 0.864 1,941,595 +5,250 1.03% 1,677,538
2019-03-20 2019-03-18 0.912 1,936,345 -82,500 1.03% 1,765,947
2019-03-19 2019-03-15 0.996 2,018,845 -80,250 1.07% 2,010,770
2019-03-18 2019-03-14 0.888 2,099,095 +2,250 1.12% 1,863,996
2019-03-12 2019-03-08 0.828 2,096,845 -15,000 1.12% 1,736,188
2019-03-05 2019-03-01 0.936 2,111,845 +15,000 1.12% 1,976,687
2019-03-04 2019-02-28 0.948 2,096,845 +32,250 1.12% 1,987,809
2019-03-01 2019-02-27 0.936 2,064,595 -273,000 1.10% 1,932,461
2019-02-28 2019-02-26 0.996 2,337,595 +348,000 1.24% 2,328,245
2019-02-27 2019-02-25 0.960 1,989,595 -78,000 1.06% 1,910,011
2019-02-26 2019-02-22 0.756 2,067,595 +54,000 1.10% 1,563,102
2019-02-22 2019-02-20 0.720 2,013,595 +47,250 1.07% 1,449,788
2019-02-13 2019-02-11 0.624 1,966,345 +52,500 1.05% 1,226,999
2019-02-11 2019-02-04 0.612 1,913,845 -15,000 1.02% 1,171,273
2018-11-16 2018-11-14 0.660 1,928,845 -10,041 1.03% 1,273,038
2018-10-25 2018-10-23 0.660 1,938,886 -33,000 1.03% 1,279,665
2018-10-15 2018-10-11 0.672 1,971,886 +30,000 1.05% 1,325,107
2018-10-04 2018-10-02 0.804 1,941,886 -8,250 1.03% 1,561,276
2018-09-28 2018-09-26 0.804 1,950,136 -750 1.04% 1,567,909
2018-09-26 2018-09-21 0.816 1,950,886 -123,000 1.04% 1,591,923
2018-09-24 2018-09-20 0.792 2,073,886 -9,000 1.10% 1,642,518
2018-09-21 2018-09-19 0.816 2,082,886 +9,000 1.11% 1,699,635
2018-09-17 2018-09-13 0.768 2,073,886 +26,250 1.10% 1,592,744
2018-09-14 2018-09-12 0.768 2,047,636 -52,500 1.09% 1,572,584
2018-09-13 2018-09-11 0.804 2,100,136 -15,750 1.12% 1,688,509
2018-09-12 2018-09-10 0.816 2,115,886 +156,750 1.13% 1,726,563
2018-09-11 2018-09-07 0.804 1,959,136 -15,750 1.04% 1,575,145
2018-09-10 2018-09-06 0.840 1,974,886 -30,750 1.05% 1,658,904
2018-09-07 2018-09-05 0.912 2,005,636 +225,000 1.07% 1,829,140
2018-08-21 2018-08-17 0.732 1,780,636 -7,500 0.95% 1,303,426
2018-08-14 2018-08-10 0.816 1,788,136 +17,250 0.95% 1,459,119
2018-08-03 2018-08-01 0.840 1,770,886 +83 0.94% 1,487,544
2018-07-27 2018-07-25 0.900 1,770,803 -9,000 0.94% 1,593,723
2018-07-26 2018-07-24 0.888 1,779,803 -30,000 0.95% 1,580,465
2018-07-23 2018-07-19 0.840 1,809,803 +35,250 0.96% 1,520,235
2018-07-05 2018-07-03 0.864 1,774,553 +22,500 0.94% 1,533,214
2018-06-21 2018-06-19 0.924 1,752,053 +45,000 0.93% 1,618,897
2018-06-06 2018-06-04 1.020 1,707,053 -45,000 0.91% 1,741,194
2018-06-04 2018-05-31 0.972 1,752,053 -3,000 0.93% 1,702,996
2018-05-31 2018-05-29 0.960 1,755,053 +45,000 0.93% 1,684,851
2018-05-25 2018-05-23 1.008 1,710,053 +37,500 0.91% 1,723,733
2018-05-17 2018-05-15 1.044 1,672,553 +22,500 0.89% 1,746,145
2018-04-30 2018-04-26 0.948 1,650,053 -2,250 0.88% 1,564,250
2018-04-24 2018-04-20 0.972 1,652,303 -3,750 0.88% 1,606,039
2018-04-23 2018-04-19 1.008 1,656,053 +3,750 0.88% 1,669,301
2018-04-19 2018-04-17 0.948 1,652,303 +7,500 0.88% 1,566,383
2018-04-11 2018-04-09 1.056 1,644,803 -3,750 0.87% 1,736,912
2018-04-10 2018-04-06 1.068 1,648,553 +15,000 0.88% 1,760,655
2018-03-28 2018-03-26 1.140 1,633,553 -16,500 0.87% 1,862,250
2018-03-26 2018-03-22 1.152 1,650,053 +67,500 0.88% 1,900,861
2018-03-19 2018-03-15 1.212 1,582,553 -24,750 0.84% 1,918,054
2018-03-14 2018-03-12 1.260 1,607,303 -52,500 0.85% 2,025,202
2018-03-13 2018-03-09 1.104 1,659,803 +41,250 0.88% 1,832,423
2018-03-06 2018-03-02 1.164 1,618,553 +42,750 0.86% 1,883,996
2018-02-27 2018-02-23 1.164 1,575,803 +9,750 0.84% 1,834,235
2018-02-26 2018-02-22 1.164 1,566,053 -14,250 0.83% 1,822,886
2018-02-23 2018-02-21 1.224 1,580,303 -22,500 0.84% 1,934,291
2018-02-21 2018-02-15 1.164 1,602,803 +1,500 0.85% 1,865,663
2018-02-13 2018-02-09 1.116 1,601,303 +57,750 0.85% 1,787,054
2018-02-08 2018-02-06 1.128 1,543,553 -34,500 0.82% 1,741,128
2018-02-07 2018-02-05 1.236 1,578,053 +7,500 0.84% 1,950,474
2018-02-01 2018-01-30 1.320 1,570,553 +55,500 0.84% 2,073,130
2018-01-30 2018-01-26 1.272 1,515,053 -3,000 0.81% 1,927,147
2018-01-29 2018-01-25 1.260 1,518,053 +14,250 0.81% 1,912,747
2018-01-25 2018-01-23 1.320 1,503,803 +2,250 0.80% 1,985,020
2018-01-24 2018-01-22 1.332 1,501,553 +18,750 0.80% 2,000,069
2018-01-22 2018-01-18 1.368 1,482,803 -70,500 0.79% 2,028,475
2018-01-19 2018-01-17 1.368 1,553,303 -15,000 0.83% 2,124,919
2018-01-18 2018-01-16 1.416 1,568,303 -504,750 0.83% 2,220,717
2018-01-17 2018-01-15 1.428 2,073,053 +45,750 1.10% 2,960,320
2018-01-16 2018-01-12 1.440 2,027,303 +1,500 1.08% 2,919,316
2018-01-15 2018-01-11 1.440 2,025,803 -25,500 1.08% 2,917,156
2018-01-12 2018-01-10 1.476 2,051,303 +541,500 1.09% 3,027,723
2018-01-11 2018-01-09 1.464 1,509,803 -479,250 0.80% 2,210,352
2018-01-10 2018-01-08 1.296 1,989,053 -32,250 1.06% 2,577,813
2018-01-09 2018-01-05 1.368 2,021,303 +137,250 1.08% 2,765,143
2018-01-08 2018-01-04 1.488 1,884,053 +509,250 1.00% 2,803,471
2018-01-03 2017-12-29 1.248 1,374,803 -4,500 0.73% 1,715,754
2018-01-02 2017-12-28 1.140 1,379,303 -18,750 0.73% 1,572,405
2017-12-28 2017-12-22 1.164 1,398,053 +1,500 0.74% 1,627,334
2017-12-22 2017-12-20 1.236 1,396,553 +2,250 0.74% 1,726,140
2017-12-21 2017-12-19 1.236 1,394,303 +24,750 0.74% 1,723,359
2017-12-15 2017-12-13 1.116 1,369,553 +22,500 0.73% 1,528,421
2017-12-13 2017-12-11 1.176 1,347,053 +16,500 0.72% 1,584,134
2017-12-12 2017-12-08 1.236 1,330,553 -22,500 0.71% 1,644,564
2017-12-08 2017-12-06 1.308 1,353,053 -4,500 0.72% 1,769,793
2017-12-07 2017-12-05 1.320 1,357,553 -13,500 0.72% 1,791,970
2017-11-30 2017-11-28 1.404 1,371,053 -7,500 0.73% 1,924,958
2017-11-29 2017-11-27 1.392 1,378,553 -23,250 0.73% 1,918,946
2017-11-27 2017-11-23 1.428 1,401,803 -4,500 0.75% 2,001,775
2017-11-20 2017-11-16 1.476 1,406,303 -1,500 0.75% 2,075,703
2017-11-14 2017-11-10 1.512 1,407,803 -20,250 0.75% 2,128,598
2017-11-13 2017-11-09 1.560 1,428,053 +36,750 0.76% 2,227,763
2017-11-10 2017-11-08 1.476 1,391,303 +10,500 0.74% 2,053,563
2017-11-09 2017-11-07 1.488 1,380,803 -6,750 0.73% 2,054,635
2017-11-07 2017-11-03 1.500 1,387,553 +6,750 0.74% 2,081,329
2017-11-06 2017-11-02 1.512 1,380,803 -8,250 0.73% 2,087,774
2017-11-03 2017-11-01 1.524 1,389,053 +8,250 0.74% 2,116,917
2017-10-30 2017-10-26 1.548 1,380,803 -5,250 0.73% 2,137,483
2017-10-27 2017-10-25 1.560 1,386,053 -18,000 0.74% 2,162,243
2017-10-26 2017-10-24 1.548 1,404,053 +22,500 0.75% 2,173,474
2017-10-19 2017-10-17 1.584 1,381,553 -26,250 0.73% 2,188,380
2017-10-18 2017-10-16 1.596 1,407,803 -33,750 0.75% 2,246,854
2017-10-17 2017-10-13 1.632 1,441,553 -7,500 0.77% 2,352,614
2017-10-13 2017-10-11 1.608 1,449,053 -20,250 0.77% 2,330,077
2017-10-12 2017-10-10 1.644 1,469,303 +5,250 0.78% 2,415,534
2017-10-11 2017-10-09 1.692 1,464,053 +124,500 0.78% 2,477,178
2017-10-10 2017-10-06 1.488 1,339,553 -60,000 0.71% 1,993,255
2017-10-04 2017-09-29 1.488 1,399,553 -37,500 0.74% 2,082,535
2017-10-03 2017-09-28 1.488 1,437,053 +90,000 0.76% 2,138,335
2017-09-28 2017-09-26 1.488 1,347,053 +17,250 0.72% 2,004,415
2017-09-26 2017-09-22 1.500 1,329,803 -21,000 0.71% 1,994,704
2017-09-18 2017-09-14 1.656 1,350,803 -25,500 0.72% 2,236,930
2017-09-15 2017-09-13 1.620 1,376,303 -45,000 0.73% 2,229,611
2017-09-14 2017-09-12 1.620 1,421,303 -12,000 0.76% 2,302,511
2017-09-13 2017-09-11 1.644 1,433,303 +33,750 0.76% 2,356,350
2017-09-12 2017-09-08 1.620 1,399,553 -16,500 0.74% 2,267,276
2017-09-11 2017-09-07 1.620 1,416,053 -512,250 0.75% 2,294,006
2017-09-08 2017-09-06 1.740 1,928,303 -31,500 1.03% 3,355,247
2017-09-07 2017-09-05 1.764 1,959,803 +227,250 1.04% 3,457,092
2017-09-06 2017-09-04 1.668 1,732,553 -41,250 0.92% 2,889,898
2017-09-05 2017-09-01 1.644 1,773,803 +373,500 0.94% 2,916,132
2017-08-30 2017-08-28 1.440 1,400,303 +100,500 0.74% 2,016,436
2017-08-29 2017-08-25 1.332 1,299,803 -16,500 0.69% 1,731,338
2017-08-22 2017-08-18 1.416 1,316,303 -8,250 0.70% 1,863,885
2017-08-21 2017-08-17 1.416 1,324,553 -32,250 0.70% 1,875,567
2017-08-18 2017-08-16 1.452 1,356,803 -70,500 0.72% 1,970,078
2017-08-17 2017-08-15 1.488 1,427,303 -1,500 0.76% 2,123,827
2017-08-16 2017-08-14 1.524 1,428,803 -9,750 0.76% 2,177,496
2017-08-15 2017-08-11 1.440 1,438,553 +7,500 0.77% 2,071,516
2017-08-14 2017-08-10 1.536 1,431,053 -1,500 0.76% 2,198,097
2017-08-10 2017-08-08 1.656 1,432,553 -8,563 0.76% 2,372,308
2017-08-08 2017-08-04 1.728 1,441,116 -51,750 0.77% 2,490,248
2017-08-07 2017-08-03 1.776 1,492,866 +26,250 0.79% 2,651,330
2017-08-04 2017-08-02 1.788 1,466,616 +52,500 0.78% 2,622,309
2017-08-03 2017-08-01 1.716 1,414,116 -24,750 0.75% 2,426,623
2017-08-02 2017-07-31 1.788 1,438,866 -15,750 0.77% 2,572,692
2017-08-01 2017-07-28 1.824 1,454,616 +4,500 0.77% 2,653,220
2017-07-31 2017-07-27 1.908 1,450,116 -6,000 0.77% 2,766,821
2017-07-28 2017-07-26 1.848 1,456,116 +27,750 0.77% 2,690,902
2017-07-27 2017-07-25 1.800 1,428,366 +27,000 0.76% 2,571,059
2017-07-26 2017-07-24 1.740 1,401,366 -15,750 0.75% 2,438,377
2017-07-25 2017-07-21 1.788 1,417,116 -12,750 0.75% 2,533,803
2017-07-24 2017-07-20 1.884 1,429,866 +32,250 0.76% 2,693,868
2017-07-21 2017-07-19 1.668 1,397,616 -12,750 0.74% 2,331,223
2017-07-20 2017-07-18 1.812 1,410,366 +25,500 0.75% 2,555,583
2017-07-19 2017-07-17 1.980 1,384,866 +26,250 0.74% 2,742,035
2017-07-18 2017-07-14 2.544 1,358,616 +70,500 0.72% 3,456,319
2017-07-17 2017-07-13 2.412 1,288,116 +183,750 0.69% 3,106,936
2017-07-14 2017-07-12 2.640 1,104,366 +60,000 0.59% 2,915,526
2017-07-13 2017-07-11 2.940 1,044,366 +17,250 0.56% 3,070,436
2017-07-12 2017-07-10 2.988 1,027,116 -18,000 0.55% 3,069,023
2017-07-11 2017-07-07 2.832 1,045,116 -1,500 0.56% 2,959,769
2017-07-10 2017-07-06 2.784 1,046,616 +9,750 0.56% 2,913,779
2017-07-07 2017-07-05 2.760 1,036,866 +75,750 0.55% 2,861,750
2017-07-06 2017-07-04 2.712 961,116 +3,750 0.51% 2,606,547
2017-07-05 2017-07-03 2.652 957,366 -17,250 0.51% 2,538,935
2017-07-04 2017-06-30 2.820 974,616 -75,000 0.52% 2,748,417
2017-07-03 2017-06-29 2.904 1,049,616 -937,500 0.56% 3,048,085
2017-06-30 2017-06-28 2.640 1,987,116 +244,500 1.06% 5,245,986
2017-06-29 2017-06-27 3.420 1,742,616 -1,776,750 0.93% 5,959,747
2017-06-28 2017-06-26 7.920 3,519,366 -12,000 1.87% 27,873,379
2017-06-22 2017-06-20 7.800 3,531,366 -3,000 1.88% 27,544,655
2017-06-20 2017-06-16 7.680 3,534,366 -3,000 1.88% 27,143,931
2017-06-19 2017-06-15 7.680 3,537,366 +6,000 1.88% 27,166,971
2017-06-12 2017-06-08 7.920 3,531,366 +4,500 1.88% 27,968,419
2017-06-05 2017-06-01 7.920 3,526,866 -252,750 1.88% 27,932,779
2017-06-02 2017-05-31 8.040 3,779,616 +4,500 2.01% 30,388,113
2017-06-01 2017-05-29 8.040 3,775,116 +3,000 2.01% 30,351,933
2017-05-31 2017-05-26 8.160 3,772,116 -11,250 2.01% 30,780,467
2017-05-29 2017-05-25 8.040 3,783,366 -3,000 2.01% 30,418,263
2017-05-25 2017-05-23 7.680 3,786,366 -4,500 2.01% 29,079,291
2017-05-24 2017-05-22 7.080 3,790,866 +19,500 2.02% 26,839,331
2017-05-22 2017-05-18 6.840 3,771,366 -5,250 2.01% 25,796,143
2017-05-19 2017-05-17 6.840 3,776,616 -12,000 2.01% 25,832,053
2017-05-18 2017-05-16 6.240 3,788,616 -750 2.01% 23,640,964
2017-05-05 2017-05-02 6.840 3,789,366 +5,250 2.02% 25,919,263
2017-05-04 2017-04-28 7.080 3,784,116 -5,250 2.01% 26,791,541
2017-04-27 2017-04-25 6.840 3,789,366 -750 2.02% 25,919,263
2017-04-26 2017-04-24 7.080 3,790,116 -416 2.02% 26,834,021
2017-04-13 2017-04-11 6.960 3,790,532 -4,500 2.02% 26,382,103
2017-04-11 2017-04-07 6.720 3,795,032 -2,250 2.02% 25,502,615
2017-04-10 2017-04-06 6.360 3,797,282 -167 2.02% 24,150,714
2017-04-05 2017-03-31 6.840 3,797,449 -4,500 2.02% 25,974,551
2017-03-31 2017-03-29 6.960 3,801,949 -2,250 2.02% 26,461,565
2017-03-29 2017-03-27 6.720 3,804,199 -1,500 2.02% 25,564,217
2017-03-06 2017-03-02 7.440 3,805,699 -3,750 2.02% 28,314,401
2017-03-02 2017-02-28 6.600 3,809,449 -7,500 2.03% 25,142,363
2017-02-20 2017-02-16 6.600 3,816,949 +31,500 2.03% 25,191,863
2017-02-15 2017-02-13 6.960 3,785,449 +583,500 2.01% 26,346,725
2017-01-26 2017-01-24 6.840 3,201,949 +2,749,500 1.70% 21,901,331
2017-01-18 2017-01-16 6.600 452,449 -4,500 0.24% 2,986,163
2017-01-13 2017-01-11 7.200 456,949 -15,750 0.24% 3,290,033
2017-01-11 2017-01-09 5.640 472,699 +6,750 0.25% 2,666,022
2017-01-10 2017-01-06 5.880 465,949 +15,000 0.25% 2,739,780
2016-12-15 2016-12-13 6.000 450,949 -2,250 0.24% 2,705,694
2016-12-14 2016-12-12 5.820 453,199 -3,750 0.24% 2,637,618
2016-12-07 2016-12-05 6.840 456,949 -5,250 0.24% 3,125,531
2016-12-02 2016-11-30 6.720 462,199 -750 0.25% 3,105,977
2016-11-30 2016-11-28 6.840 462,949 -750 0.25% 3,166,571
2016-11-29 2016-11-25 6.840 463,699 +8,250 0.25% 3,171,701
2016-11-24 2016-11-22 6.960 455,449 +3,583 0.24% 3,169,925
2016-11-22 2016-11-18 7.080 451,866 +16,500 0.24% 3,199,211
2016-11-21 2016-11-17 7.080 435,366 -1,500 0.23% 3,082,391
2016-11-17 2016-11-15 7.200 436,866 -3,750 0.23% 3,145,435
2016-11-16 2016-11-14 7.200 440,616 +2,250 0.23% 3,172,435
2016-11-15 2016-11-11 7.800 438,366 +12,000 0.23% 3,419,255
2016-10-31 2016-10-27 7.560 426,366 -2,250 0.23% 3,223,327
2016-10-28 2016-10-26 7.560 428,616 +2,250 0.23% 3,240,337
2016-10-25 2016-10-20 8.040 426,366 -3,000 0.23% 3,427,983
2016-10-24 2016-10-19 8.280 429,366 +3,000 0.23% 3,555,150
2016-10-20 2016-10-18 8.280 426,366 -8,250 0.23% 3,530,310
2016-10-19 2016-10-17 8.040 434,616 +3,000 0.23% 3,494,313
2016-10-18 2016-10-14 8.520 431,616 -10,500 0.23% 3,677,368
2016-10-12 2016-10-07 9.000 442,116 +2,250 0.24% 3,979,044
2016-10-11 2016-10-06 9.000 439,866 +10,500 0.23% 3,958,794
2016-10-07 2016-10-05 8.880 429,366 -3,000 0.23% 3,812,770
2016-10-06 2016-10-04 8.400 432,366 +3,000 0.23% 3,631,874
2016-10-05 2016-10-03 8.400 429,366 -3,000 0.23% 3,606,674
2016-10-04 2016-09-30 8.160 432,366 +3,000 0.23% 3,528,107
2016-10-03 2016-09-29 8.400 429,366 -7,500 0.23% 3,606,674
2016-09-29 2016-09-27 7.920 436,866 +2,250 0.23% 3,459,979
2016-09-28 2016-09-26 8.160 434,616 -11,250 0.23% 3,546,467
2016-09-23 2016-09-21 8.040 445,866 -7,500 0.24% 3,584,763
2016-09-22 2016-09-20 8.040 453,366 -750 0.24% 3,645,063
2016-09-21 2016-09-19 8.040 454,116 +750 0.24% 3,651,093
2016-09-20 2016-09-15 8.160 453,366 +3,000 0.24% 3,699,467
2016-09-15 2016-09-13 8.160 450,366 +3,750 0.24% 3,674,987
2016-09-14 2016-09-12 8.280 446,616 +3,750 0.24% 3,697,980
2016-09-13 2016-09-09 8.520 442,866 +750 0.24% 3,773,218
2016-09-12 2016-09-08 8.760 442,116 +750 0.24% 3,872,936
2016-09-07 2016-09-05 8.520 441,366 +4,500 0.23% 3,760,438
2016-08-23 2016-08-19 8.400 436,866 -9,750 0.23% 3,669,674
2016-08-22 2016-08-18 8.400 446,616 -6,000 0.24% 3,751,574
2016-08-19 2016-08-17 8.760 452,616 -3,000 0.24% 3,964,916
2016-08-18 2016-08-16 8.760 455,616 -3,750 0.24% 3,991,196
2016-08-17 2016-08-15 8.880 459,366 +17,250 0.24% 4,079,170
2016-08-16 2016-08-12 9.480 442,116 -3,750 0.24% 4,191,260
2016-08-15 2016-08-11 9.480 445,866 -22,500 0.24% 4,226,810
2016-08-12 2016-08-10 9.240 468,366 +27,000 0.25% 4,327,702
2016-08-11 2016-08-09 9.480 441,366 -6,416 0.23% 4,184,150
2016-08-10 2016-08-08 9.480 447,782 -3,750 0.24% 4,244,973
2016-08-08 2016-08-04 9.360 451,532 +3,750 0.24% 4,226,340
2016-08-05 2016-08-03 9.600 447,782 +9,750 0.24% 4,298,707
2016-08-04 2016-08-01 8.640 438,032 -6,000 0.23% 3,784,596
2016-08-03 2016-07-29 8.400 444,032 +2,250 0.24% 3,729,869
2016-08-01 2016-07-28 8.760 441,782 -3,000 0.23% 3,870,010
2016-07-29 2016-07-27 8.640 444,782 -11,500 0.24% 3,842,916
2016-07-28 2016-07-26 8.640 456,282 -3,000 0.24% 3,942,276
2016-07-27 2016-07-25 7.920 459,282 -750 0.24% 3,637,513
2016-07-26 2016-07-22 7.920 460,032 +18,000 0.24% 3,643,453
2016-07-25 2016-07-21 7.800 442,032 -750 0.24% 3,447,850
2016-07-22 2016-07-20 7.680 442,782 -1,500 0.24% 3,400,566
2016-07-21 2016-07-19 6.720 444,282 -3,000 0.24% 2,985,575
2016-07-20 2016-07-18 6.720 447,282 +5,250 0.24% 3,005,735
2016-07-19 2016-07-15 6.840 442,032 -13,500 0.24% 3,023,499
2016-07-18 2016-07-14 6.840 455,532 -33,750 0.24% 3,115,839
2016-07-15 2016-07-13 6.960 489,282 -3,417 0.26% 3,405,403
2016-07-07 2016-07-05 7.080 492,699 -7,500 0.26% 3,488,309
2016-07-06 2016-07-04 7.200 500,199 -27,000 0.27% 3,601,433
2016-07-05 2016-06-30 7.440 527,199 -6,750 0.28% 3,922,361
2016-07-04 2016-06-29 6.960 533,949 +6,000 0.28% 3,716,285
2016-06-30 2016-06-28 7.080 527,949 +3,750 0.28% 3,737,879
2016-06-29 2016-06-27 6.720 524,199 -1,500 0.28% 3,522,617
2016-06-27 2016-06-23 7.560 525,699 -7,500 0.28% 3,974,284
2016-06-24 2016-06-22 7.560 533,199 +3,000 0.28% 4,030,984
2016-06-22 2016-06-20 7.680 530,199 -1,500 0.28% 4,071,928
2016-06-21 2016-06-17 7.560 531,699 -3,750 0.28% 4,019,644
2016-06-20 2016-06-16 7.560 535,449 +9,000 0.28% 4,047,994
2016-06-17 2016-06-15 7.800 526,449 -11,354 0.28% 4,106,302
2016-06-16 2016-06-14 7.560 537,803 +6,000 0.29% 4,065,791
2016-06-15 2016-06-13 7.320 531,803 -3,750 0.28% 3,892,798
2016-06-14 2016-06-10 7.800 535,553 +7,500 0.28% 4,177,313
2016-06-13 2016-06-08 8.400 528,053 +19,500 0.28% 4,435,645
2016-06-10 2016-06-07 8.280 508,553 +19,500 0.27% 4,210,819
2016-06-08 2016-06-06 8.280 489,053 +19,146 0.26% 4,049,359
2016-06-07 2016-06-03 8.280 469,907 +2,250 0.25% 3,890,830
2016-06-06 2016-06-02 8.400 467,657 -3,750 0.25% 3,928,319
2016-06-03 2016-06-01 8.760 471,407 -1,500 0.25% 4,129,525
2016-06-02 2016-05-31 8.760 472,907 +6,000 0.25% 4,142,665
2016-06-01 2016-05-30 8.760 466,907 -6,750 0.25% 4,090,105
2016-05-31 2016-05-27 9.000 473,657 +583 0.25% 4,262,913
2016-05-30 2016-05-26 8.400 473,074 +3,750 0.25% 3,973,822
2016-05-27 2016-05-25 8.520 469,324 +2,833 0.25% 3,998,640
2016-05-26 2016-05-24 7.680 466,491 -9,750 0.25% 3,582,651
2016-05-25 2016-05-23 7.680 476,241 -750 0.25% 3,657,531
2016-05-24 2016-05-20 7.800 476,991 +3,750 0.25% 3,720,530
2016-05-23 2016-05-19 7.800 473,241 +4,500 0.25% 3,691,280
2016-05-20 2016-05-18 8.040 468,741 +42,646 0.25% 3,768,678
2016-05-19 2016-05-17 8.160 426,095 +17,250 0.23% 3,476,935
2016-05-18 2016-05-16 6.960 408,845 +750 0.22% 2,845,561
2016-05-17 2016-05-13 7.200 408,095 +1,500 0.22% 2,938,284
2016-05-16 2016-05-12 7.080 406,595 -18,750 0.22% 2,878,693
2016-05-13 2016-05-11 6.840 425,345 -750 0.23% 2,909,360
2016-05-12 2016-05-10 7.200 426,095 +6,750 0.23% 3,067,884
2016-05-11 2016-05-09 6.600 419,345 -22,500 0.22% 2,767,677
2016-05-10 2016-05-06 6.600 441,845 -15,000 0.23% 2,916,177
2016-05-06 2016-05-04 6.720 456,845 +3,750 0.24% 3,069,998
2016-05-04 2016-04-29 7.200 453,095 -11,250 0.24% 3,262,284
2016-05-03 2016-04-28 7.080 464,345 -6,750 0.25% 3,287,563
2016-04-29 2016-04-27 7.320 471,095 +5,250 0.25% 3,448,415
2016-04-28 2016-04-26 7.080 465,845 -7,500 0.25% 3,298,183
2016-04-26 2016-04-22 7.200 473,345 +1,271 0.25% 3,408,084
2016-04-25 2016-04-21 7.200 472,074 +3,229 0.25% 3,398,933
2016-04-22 2016-04-20 7.560 468,845 +9,000 0.25% 3,544,468
2016-04-21 2016-04-19 7.560 459,845 +7,500 0.24% 3,476,428
2016-04-20 2016-04-18 7.680 452,345 +23,250 0.24% 3,474,010
2016-04-19 2016-04-15 6.960 429,095 +6,750 0.23% 2,986,501
2016-04-18 2016-04-14 7.200 422,345 +4,500 0.22% 3,040,884
2016-04-15 2016-04-13 7.200 417,845 -261,750 0.22% 3,008,484
2016-04-14 2016-04-12 6.240 679,595 +200,250 0.36% 4,240,673
2016-04-13 2016-04-11 4.800 479,345 +1,500 0.25% 2,300,856
2016-04-12 2016-04-08 4.680 477,845 +4,500 0.25% 2,236,315
2016-04-11 2016-04-07 4.740 473,345 +417 0.25% 2,243,655
2016-04-08 2016-04-06 4.500 472,928 +118,500 0.25% 2,128,176
2016-04-07 2016-04-05 5.640 354,428 -1,500 0.19% 1,998,974
2016-04-06 2016-04-01 7.560 355,928 +274,708 0.31% 2,690,816
2016-04-05 2016-03-31 6.960 81,220 -44,583 0.42% 565,291
2016-04-01 2016-03-30 5.700 125,803 -4,917 0.66% 717,077
2016-03-31 2016-03-29 5.940 130,720 -59,000 0.68% 776,477
2016-03-29 2016-03-23 4.440 189,720 +1,750 0.99% 842,357
2016-03-24 2016-03-22 4.380 187,970 -3,166 0.98% 823,309
2016-03-23 2016-03-21 4.020 191,136 +10,750 1.00% 768,367
2016-03-22 2016-03-18 4.140 180,386 +23,250 0.94% 746,798
2016-03-21 2016-03-17 4.260 157,136 +21,750 0.82% 669,399
2016-03-17 2016-03-15 4.260 135,386 -1,042 0.71% 576,744
2016-03-16 2016-03-14 4.500 136,428 +875 0.71% 613,926
2016-03-14 2016-03-10 4.620 135,553 +2,271 0.71% 626,255
2016-03-10 2016-03-08 4.260 133,282 +2,750 0.69% 567,781
2016-03-09 2016-03-07 4.260 130,532 +2,500 0.68% 556,066
2016-03-08 2016-03-04 4.260 128,032 +62 0.67% 545,416
2016-03-03 2016-03-01 4.320 127,970 -33,541 0.67% 552,830
2016-03-02 2016-02-29 3.980 161,511 -14,167 0.84% 642,814
2016-03-01 2016-02-26 4.286 175,678 -42,853 0.92% 752,983
2016-02-29 2016-02-25 4.327 218,531 -14,748 0.97% 945,578
2016-02-26 2016-02-24 4.409 233,279 +490 1.03% 1,028,437
2016-02-25 2016-02-23 4.490 232,789 -14,698 1.03% 1,045,282
2016-02-22 2016-02-18 4.817 247,487 -1,739 1.10% 1,192,100
2016-02-19 2016-02-17 4.694 249,226 -5,855 1.10% 1,169,956
2016-02-18 2016-02-16 4.776 255,081 -7,374 1.13% 1,218,267
2016-02-17 2016-02-15 4.654 262,455 +4,875 1.16% 1,221,344
2016-02-11 2016-02-04 4.531 257,580 -172 1.14% 1,167,115
2016-02-04 2016-02-02 4.409 257,752 -73 1.14% 1,136,329
2016-02-03 2016-02-01 4.409 257,825 -3,675 1.14% 1,136,651
2016-01-29 2016-01-27 4.449 261,500 -6,124 1.16% 1,163,527
2016-01-26 2016-01-22 4.572 267,624 -3,675 1.19% 1,223,549
2016-01-25 2016-01-21 4.531 271,299 -4,899 1.20% 1,229,277
2016-01-22 2016-01-20 4.123 276,198 -22,048 1.22% 1,138,729
2016-01-21 2016-01-19 4.164 298,246 -36,918 1.32% 1,241,805
2016-01-19 2016-01-15 4.286 335,164 +22,048 1.49% 1,436,564
2016-01-18 2016-01-14 4.654 313,116 -4,899 1.39% 1,457,097
2016-01-15 2016-01-13 5.021 318,015 -9,505 1.41% 1,596,729
2016-01-14 2016-01-12 5.021 327,520 +4,385 1.45% 1,644,453
2016-01-13 2016-01-11 5.756 323,135 +4,850 1.43% 1,859,866
2016-01-12 2016-01-08 6.572 318,285 -79,078 1.41% 2,091,802
2016-01-07 2016-01-05 9.797 397,363 -24 1.76% 3,892,935
2015-12-29 2015-12-24 10.205 397,387 -25 1.76% 4,055,385
2015-12-23 2015-12-21 10.205 397,412 -49 1.76% 4,055,640
2015-12-22 2015-12-18 10.164 397,461 -24 1.76% 4,039,916
2015-12-18 2015-12-16 10.205 397,485 +3,601 1.76% 4,056,385
2015-12-17 2015-12-15 10.409 393,884 -4,949 1.75% 4,100,029
2015-12-15 2015-12-11 10.083 398,833 +2,426 1.77% 4,021,300
2015-12-14 2015-12-10 10.123 396,407 -3,993 1.76% 4,013,021
2015-12-03 2015-12-01 10.083 400,400 +18,152 1.77% 4,037,100
2015-12-01 2015-11-27 10.409 382,248 +3,920 1.69% 3,978,908
2015-11-25 2015-11-23 10.613 378,328 +2,450 1.68% 4,015,321
2015-11-24 2015-11-20 11.022 375,878 -2,524 1.67% 4,142,754
2015-11-23 2015-11-19 10.409 378,402 +2,450 1.68% 3,938,874
2015-11-20 2015-11-18 10.409 375,952 +4,900 1.67% 3,913,371
2015-11-19 2015-11-17 11.022 371,052 -98 1.64% 4,089,564
2015-11-16 2015-11-12 11.430 371,150 -98 1.65% 4,242,149
2015-11-12 2015-11-10 10.817 371,248 -25 1.65% 4,015,951
2015-11-11 2015-11-09 11.022 371,273 -1,102 1.65% 4,092,000
2015-11-10 2015-11-06 11.226 372,375 -25 1.65% 4,180,148
2015-11-06 2015-11-04 10.817 372,400 -73 1.65% 4,028,413
2015-11-05 2015-11-03 10.613 372,473 -49 1.65% 3,953,180
2015-11-03 2015-10-30 11.022 372,522 +24,032 1.65% 4,105,766
2015-10-29 2015-10-27 11.838 348,490 -25 1.54% 4,125,407
2015-10-28 2015-10-26 11.430 348,515 -24 1.54% 3,983,437
2015-10-27 2015-10-23 11.430 348,539 -25 1.55% 3,983,711
2015-10-26 2015-10-22 11.430 348,564 -7,373 1.55% 3,983,997
2015-10-23 2015-10-20 11.634 355,937 -123 1.58% 4,140,916
2015-10-22 2015-10-19 12.042 356,060 -4,067 1.58% 4,287,693
2015-10-20 2015-10-16 12.246 360,127 -11,513 1.60% 4,410,171
2015-10-19 2015-10-15 10.817 371,640 -2,499 1.65% 4,020,192
2015-10-16 2015-10-14 10.409 374,139 +2,499 1.66% 3,894,499
2015-10-15 2015-10-13 10.613 371,640 +759 1.65% 3,944,339
2015-10-14 2015-10-12 10.817 370,881 +74 1.64% 4,011,981
2015-10-13 2015-10-09 10.817 370,807 +245 1.64% 4,011,181
2015-10-09 2015-10-07 10.817 370,562 +9,799 1.64% 4,008,531
2015-10-08 2015-10-06 10.205 360,763 +2,449 1.60% 3,681,633
2015-09-29 2015-09-24 10.001 358,314 -7,349 1.59% 3,583,508
2015-09-25 2015-09-23 9.879 365,663 -6,124 1.62% 3,612,225
2015-09-24 2015-09-22 10.123 371,787 +18,765 1.65% 3,763,781
2015-09-21 2015-09-17 9.919 353,022 -2,450 1.56% 3,501,761
2015-09-14 2015-09-10 9.593 355,472 -5,855 1.58% 3,409,979
2015-09-10 2015-09-08 8.940 361,327 +1,225 1.60% 3,230,152
2015-09-02 2015-08-31 9.103 360,102 +4,410 1.60% 3,277,999
2015-09-01 2015-08-28 9.430 355,692 +3,405 1.58% 3,354,011
2015-08-27 2015-08-25 8.817 352,287 -4,900 1.56% 3,106,196
2015-08-26 2015-08-24 9.103 357,187 +4,900 1.58% 3,251,464
2015-08-21 2015-08-19 10.123 352,287 +1,225 1.56% 3,566,373
2015-08-20 2015-08-18 9.960 351,062 -4,900 1.56% 3,496,650
2015-08-19 2015-08-17 10.042 355,962 +5,879 1.58% 3,574,516
2015-08-17 2015-08-13 10.817 350,083 -7,349 1.55% 3,787,000
2015-08-14 2015-08-12 10.409 357,432 -14,698 1.58% 3,720,592
2015-08-13 2015-08-11 10.613 372,130 +5,144 1.65% 3,949,540
2015-08-11 2015-08-07 10.817 366,986 +12,249 1.63% 3,969,848
2015-08-10 2015-08-06 10.123 354,737 +2,450 1.57% 3,591,175
2015-08-06 2015-08-04 9.960 352,287 +2,939 1.56% 3,508,851
2015-08-05 2015-08-03 11.226 349,348 -9,799 1.55% 3,921,655
2015-08-04 2015-07-31 12.246 359,147 +7,350 1.59% 4,398,169
2015-08-03 2015-07-30 12.450 351,797 +18,863 1.56% 4,379,963
2015-07-31 2015-07-29 12.246 332,934 -9,799 1.48% 4,077,161
2015-07-29 2015-07-27 13.675 342,733 +3,674 1.52% 4,686,830
2015-07-28 2015-07-24 15.104 339,059 +368 1.50% 5,121,008
2015-07-24 2015-07-22 14.287 338,691 +3,184 1.50% 4,838,939
2015-07-22 2015-07-20 14.899 335,507 -2,449 1.49% 4,998,882
2015-07-21 2015-07-17 15.104 337,956 +7,594 1.50% 5,104,349
2015-07-16 2015-07-14 15.308 330,362 +7,570 1.46% 5,057,080
2015-07-15 2015-07-13 14.695 322,792 +10,999 1.43% 4,743,553
2015-07-14 2015-07-10 13.063 311,793 -8,109 1.38% 4,072,816
2015-07-13 2015-07-09 12.654 319,902 +4,900 1.42% 4,048,155
2015-07-09 2015-07-07 11.634 315,002 -24,228 1.40% 3,664,685
2015-07-08 2015-07-06 13.675 339,230 -12,592 1.50% 4,638,927
2015-07-07 2015-07-03 16.124 351,822 -15,923 1.56% 5,672,814
2015-07-06 2015-07-02 17.961 367,745 -34,223 1.63% 6,605,077
2015-07-03 2015-06-30 17.961 401,968 +5,267 1.78% 7,219,758
2015-07-02 2015-06-29 17.961 396,701 -16,389 1.76% 7,125,157
2015-06-30 2015-06-26 19.186 413,090 +9,529 1.83% 7,925,396
2015-06-29 2015-06-25 19.594 403,561 +6,860 1.79% 7,907,312
2015-06-26 2015-06-24 21.227 396,701 +18,618 1.76% 8,420,640
2015-06-25 2015-06-23 20.818 378,083 -539 1.68% 7,871,106
2015-06-24 2015-06-22 21.635 378,622 +6,345 1.68% 8,191,438
2015-06-22 2015-06-18 23.268 372,277 +4,899 1.65% 8,662,027
2015-06-18 2015-06-16 24.492 367,378 +1,764 1.63% 8,997,935
2015-06-17 2015-06-15 25.717 365,614 -2,450 1.62% 9,402,467
2015-06-16 2015-06-12 23.268 368,064 +7,080 1.63% 8,564,000
2015-06-15 2015-06-11 22.043 360,984 +490 1.92% 7,957,198
2015-06-12 2015-06-10 23.676 360,494 +47,966 1.92% 8,535,019
2015-06-11 2015-06-09 24.084 312,528 -13,719 1.66% 7,526,956
2015-06-10 2015-06-08 27.350 326,247 -2,596 1.74% 8,922,772
2015-06-08 2015-06-04 27.350 328,843 +8,843 1.75% 8,993,772
2015-06-05 2015-06-03 28.983 320,000 +3,920 1.70% 9,274,421
2015-06-04 2015-06-02 28.166 316,080 +490 1.68% 8,902,758
2015-06-03 2015-06-01 28.166 315,590 +6,320 1.68% 8,888,956
2015-06-02 2015-05-29 26.533 309,270 +245 1.65% 8,205,964
2015-06-01 2015-05-28 27.758 309,025 -40,298 1.64% 8,577,900
2015-05-29 2015-05-27 24.084 349,323 -62,836 1.86% 8,413,131
2015-05-28 2015-05-26 22.043 412,159 -29,618 2.19% 9,085,253
2015-05-27 2015-05-22 21.635 441,777 -11,611 2.35% 9,557,789
2015-05-26 2015-05-21 20.818 453,388 -18,472 2.41% 9,438,841
2015-05-22 2015-05-20 20.818 471,860 +44,390 2.51% 9,823,399
2015-05-21 2015-05-19 21.227 427,470 -10,779 2.27% 9,073,763
2015-05-20 2015-05-18 21.227 438,249 +20,657 2.33% 9,302,565
2015-05-19 2015-05-15 20.410 417,592 +8,795 2.22% 8,523,160
2015-05-18 2015-05-14 19.594 408,797 +94,168 2.17% 8,009,906
2015-05-15 2015-05-13 17.145 314,629 +4,361 1.67% 5,394,193
2015-05-14 2015-05-12 17.145 310,268 -1,960 1.65% 5,319,426
2015-05-13 2015-05-11 17.961 312,228 +9,211 1.66% 5,607,935
2015-05-12 2015-05-08 16.941 303,017 +7,570 1.61% 5,133,263
2015-05-11 2015-05-07 16.328 295,447 -43,214 1.57% 4,824,119
2015-05-08 2015-05-06 16.736 338,661 -12,298 1.80% 5,667,969
2015-05-07 2015-05-05 17.349 350,959 -32,410 1.87% 6,088,689
2015-05-06 2015-05-04 18.165 383,369 -2,621 2.04% 6,963,947
2015-05-05 2015-04-30 17.553 385,990 +5,316 2.05% 6,775,213
2015-05-04 2015-04-29 18.165 380,674 +51,322 2.02% 6,914,992
2015-04-30 2015-04-28 17.961 329,352 +186,573 1.75% 5,915,500
2015-04-29 2015-04-27 16.736 142,779 +2,450 0.76% 2,389,608
2015-04-28 2015-04-24 16.532 140,329 -3,773 0.75% 2,319,962
2015-04-27 2015-04-23 16.328 144,102 -5,487 0.77% 2,352,927
2015-04-24 2015-04-22 16.941 149,589 -3,528 0.80% 2,534,114
2015-04-23 2015-04-21 17.145 153,117 +5,218 0.81% 2,625,132
2015-04-22 2015-04-20 16.328 147,899 -3,724 0.79% 2,414,925
2015-04-21 2015-04-17 16.532 151,623 +1,225 0.81% 2,506,678
2015-04-20 2015-04-16 16.941 150,398 +12,249 0.80% 2,547,819
2015-04-17 2015-04-15 16.124 138,149 +1,225 0.73% 2,227,529
2015-04-16 2015-04-14 16.328 136,924 -2,646 0.73% 2,235,723
2015-04-15 2015-04-13 16.328 139,570 -3,675 0.74% 2,278,928
2015-04-14 2015-04-10 16.736 143,245 +8,771 0.76% 2,397,407
2015-04-09 2015-04-02 14.491 134,474 -3,308 0.72% 1,948,701
2015-04-08 2015-04-01 15.104 137,782 +2,573 0.73% 2,081,003
2015-04-02 2015-03-31 14.287 135,209 +5,512 0.72% 1,931,755
2015-04-01 2015-03-30 14.491 129,697 -1,960 0.69% 1,879,476
2015-03-31 2015-03-27 13.879 131,657 +2,449 0.70% 1,827,264
2015-03-30 2015-03-26 14.083 129,208 +3,920 0.69% 1,819,646
2015-03-27 2015-03-25 14.287 125,288 +1,298 0.67% 1,790,012
2015-03-25 2015-03-23 14.695 123,990 +2,450 0.66% 1,822,081
2015-03-23 2015-03-19 15.104 121,540 -2,450 0.65% 1,835,690
2015-03-12 2015-03-10 13.063 123,990 +2,450 0.66% 1,619,627
2015-03-11 2015-03-09 13.471 121,540 -1,225 0.65% 1,637,237
2015-03-10 2015-03-06 13.675 122,765 +3,675 0.65% 1,678,796
2015-03-02 2015-02-26 12.858 119,090 -2,205 0.63% 1,531,314
2015-02-23 2015-02-16 13.267 121,295 +2,205 0.65% 1,609,180
2015-02-17 2015-02-13 12.654 119,090 -1,960 0.63% 1,507,008
2015-02-13 2015-02-11 12.654 121,050 -2,450 0.64% 1,531,810
2015-02-12 2015-02-10 12.858 123,500 +1,960 0.66% 1,588,020
2015-02-03 2015-01-30 14.083 121,540 -122 0.65% 1,711,657
2015-01-22 2015-01-20 13.063 121,662 -6,370 0.65% 1,589,218
2015-01-21 2015-01-19 13.063 128,032 -1,151 0.68% 1,672,426
2015-01-15 2015-01-13 13.879 129,183 +1,225 0.69% 1,792,928
2015-01-09 2015-01-07 14.287 127,958 -1,225 0.68% 1,828,159
2015-01-06 2015-01-02 14.287 129,183 -735 0.69% 1,845,661
2015-01-02 2014-12-29 13.879 129,918 -980 0.69% 1,803,129
2014-12-22 2014-12-18 13.879 130,898 +1,225 0.70% 1,816,730
2014-12-19 2014-12-17 14.491 129,673 -9,799 0.69% 1,879,128
2014-12-17 2014-12-15 14.899 139,472 -2,450 0.74% 2,078,061
2014-12-15 2014-12-11 15.104 141,922 +2,768 0.75% 2,143,532
2014-12-11 2014-12-09 15.512 139,154 +3,675 0.74% 2,158,528
2014-12-10 2014-12-08 15.920 135,479 -1,127 0.72% 2,156,826
2014-12-09 2014-12-05 16.736 136,606 -4,997 0.73% 2,286,294
2014-12-08 2014-12-04 17.145 141,603 +6,369 0.75% 2,427,729
2014-12-04 2014-12-02 16.532 135,234 +3,846 0.72% 2,235,730
2014-12-03 2014-12-01 15.920 131,388 +735 0.70% 2,091,697
2014-12-02 2014-11-28 16.532 130,653 +5,145 0.70% 2,159,996
2014-12-01 2014-11-27 15.512 125,508 -7,350 0.67% 1,946,854
2014-11-13 2014-11-11 16.532 132,858 -2,449 0.71% 2,196,449
2014-11-11 2014-11-07 16.328 135,307 +7,888 0.72% 2,209,320
2014-11-10 2014-11-06 16.532 127,419 -1,764 0.68% 2,106,530
2014-11-04 2014-10-31 16.328 129,183 -1,666 0.69% 2,109,327
2014-10-31 2014-10-29 17.145 130,849 +1,421 0.70% 2,243,356
2014-10-30 2014-10-28 16.532 129,428 +1,225 0.69% 2,139,744
2014-10-24 2014-10-22 16.124 128,203 +3,674 0.68% 2,067,158
2014-10-23 2014-10-21 16.124 124,529 -2,449 0.66% 2,007,918
2014-10-21 2014-10-17 16.532 126,978 -6,370 0.68% 2,099,239
2014-10-20 2014-10-16 16.532 133,348 -2,204 0.71% 2,204,550
2014-10-17 2014-10-15 16.736 135,552 +3,674 0.72% 2,268,654
2014-10-16 2014-10-14 17.553 131,878 +12,004 0.70% 2,314,831
2014-10-15 2014-10-13 16.328 119,874 -4,899 0.64% 1,957,327
2014-10-14 2014-10-10 16.532 124,773 -8,575 0.66% 2,062,786
2014-10-13 2014-10-09 16.941 133,348 +10,289 0.71% 2,258,984
2014-10-10 2014-10-08 17.145 123,059 +7,448 0.65% 2,109,799
2014-10-09 2014-10-07 16.124 115,611 -7,448 0.61% 1,864,124
2014-10-08 2014-10-06 15.920 123,059 -2,498 0.65% 1,959,099
2014-10-07 2014-10-03 15.716 125,557 +979 0.67% 1,973,241
2014-10-06 2014-09-30 15.104 124,578 +294 0.66% 1,881,575
2014-10-03 2014-09-29 15.512 124,284 -9,554 0.66% 1,927,868
2014-09-30 2014-09-26 16.941 133,838 +3,675 0.71% 2,267,284
2014-09-29 2014-09-25 17.553 130,163 -17,932 0.69% 2,284,728
2014-09-26 2014-09-24 18.982 148,095 -31,798 0.79% 2,811,071
2014-09-25 2014-09-23 15.716 179,893 +7,349 0.96% 2,827,180
2014-09-24 2014-09-22 15.716 172,544 -9,799 0.92% 2,711,684
2014-09-22 2014-09-18 15.308 182,343 -2,449 0.97% 2,791,251
2014-09-19 2014-09-17 15.512 184,792 -2,450 0.98% 2,866,456
2014-09-18 2014-09-16 15.308 187,242 -8,378 1.00% 2,866,243
2014-09-17 2014-09-15 16.532 195,620 +14,747 1.04% 3,234,050
2014-09-16 2014-09-12 16.736 180,873 -22,292 0.96% 3,027,165
2014-09-15 2014-09-11 15.512 203,165 +8,574 1.08% 3,151,454
2014-09-12 2014-09-10 15.716 194,591 +62,468 1.04% 3,058,172
2014-09-01 2014-08-28 14.287 132,123 -5,169 0.70% 1,887,665
2014-08-20 2014-08-18 15.308 137,292 +1,225 0.73% 2,101,624
2014-08-18 2014-08-14 15.716 136,067 -1,225 0.72% 2,138,415
2014-08-12 2014-08-08 15.104 137,292 -490 0.73% 2,073,602
2014-08-11 2014-08-07 15.104 137,782 +2,450 0.73% 2,081,003
2014-08-07 2014-08-05 15.308 135,332 +735 0.72% 2,071,621
2014-07-31 2014-07-29 15.920 134,597 -490 0.72% 2,142,784
2014-07-30 2014-07-28 16.124 135,087 -2,450 0.72% 2,178,157
2014-07-29 2014-07-25 16.532 137,537 +2,646 0.73% 2,273,804
2014-07-28 2014-07-24 16.736 134,891 -73 0.72% 2,257,591
2014-07-24 2014-07-22 16.941 134,964 -9,922 0.72% 2,286,359
2014-07-23 2014-07-21 16.532 144,886 +10,779 0.77% 2,395,300
2014-07-22 2014-07-18 15.308 134,107 -8,574 0.71% 2,052,869
2014-07-21 2014-07-17 15.308 142,681 -78,637 0.76% 2,184,117
2014-07-18 2014-07-16 15.308 221,318 -5,904 1.18% 3,387,868
2014-07-17 2014-07-15 15.512 227,222 +2,940 1.21% 3,524,621
2014-07-15 2014-07-11 15.716 224,282 +30,175 1.19% 3,524,793
2014-07-14 2014-07-10 15.716 194,107 +24,424 1.03% 3,050,566
2014-07-10 2014-07-08 15.512 169,683 +32,998 0.90% 2,632,088
2014-07-08 2014-07-04 14.491 136,685 -1,960 0.73% 1,980,741
2014-07-07 2014-07-03 13.879 138,645 +1,250 0.74% 1,924,250
2014-07-02 2014-06-27 13.471 137,395 +2,449 0.73% 1,850,816
2014-06-30 2014-06-26 13.879 134,946 -735 0.72% 1,872,912
2014-06-24 2014-06-20 14.083 135,681 -16,854 0.72% 1,910,806
2014-06-23 2014-06-19 14.695 152,535 +21,068 0.81% 2,241,560
2014-06-20 2014-06-18 12.654 131,467 -1,225 0.70% 1,663,631
2014-06-16 2014-06-12 13.063 132,692 +1,470 0.71% 1,733,298
2014-06-10 2014-06-06 12.858 131,222 -25 0.70% 1,687,313
2014-06-04 2014-05-30 13.675 131,247 +2,450 0.70% 1,794,786
2014-05-16 2014-05-14 13.267 128,797 -490 0.69% 1,708,707
2014-05-14 2014-05-12 12.858 129,287 -1,764 0.69% 1,662,432
2014-05-13 2014-05-09 12.654 131,051 +1,764 0.70% 1,658,366
2014-05-12 2014-05-08 13.063 129,287 +613 0.69% 1,688,820
2014-05-05 2014-04-30 13.267 128,674 +2,400 0.68% 1,707,075
2014-05-02 2014-04-29 13.471 126,274 -2,400 0.67% 1,701,008
2014-04-29 2014-04-25 14.491 128,674 -3,185 0.68% 1,864,651
2014-04-28 2014-04-24 14.899 131,859 +5,634 0.70% 1,964,631
2014-04-25 2014-04-23 13.879 126,225 -1,714 0.67% 1,751,874
2014-04-23 2014-04-17 13.471 127,939 -245 0.68% 1,723,437
2014-04-17 2014-04-15 13.063 128,184 +735 0.68% 1,674,412
2014-04-08 2014-04-04 14.287 127,449 +612 0.68% 1,820,887
2014-04-07 2014-04-03 14.899 126,837 +833 0.67% 1,889,806
2014-04-03 2014-04-01 15.512 126,004 -2,327 0.67% 1,954,548
2014-04-02 2014-03-31 14.491 128,331 -2,622 0.68% 1,859,681
2014-04-01 2014-03-28 14.083 130,953 -3,895 0.70% 1,844,221
2014-03-31 2014-03-27 13.471 134,848 -4,483 0.72% 1,816,506
2014-03-27 2014-03-25 14.899 139,331 -1,225 0.74% 2,075,960
2014-03-25 2014-03-21 15.512 140,556 -4,042 0.75% 2,180,276
2014-03-24 2014-03-20 16.124 144,598 +8,697 0.77% 2,331,513
2014-03-21 2014-03-19 17.553 135,901 +1,470 0.72% 2,385,446
2014-03-20 2014-03-18 17.961 134,431 -735 0.72% 2,414,519
2014-03-19 2014-03-17 17.757 135,166 +1,715 0.72% 2,400,132
2014-03-18 2014-03-14 17.757 133,451 +1,715 0.71% 2,369,679
2014-03-17 2014-03-13 17.961 131,736 +5,634 0.70% 2,366,114
2014-03-14 2014-03-12 18.165 126,102 -26,947 0.67% 2,290,659
2014-03-13 2014-03-11 18.982 153,049 +5,732 0.81% 2,905,105
2014-03-12 2014-03-10 18.982 147,317 +4,459 0.78% 2,796,303
2014-03-11 2014-03-07 18.982 142,858 -539 0.76% 2,711,665
2014-03-10 2014-03-06 18.777 143,397 +6,124 0.76% 2,692,628
2014-03-07 2014-03-05 18.369 137,273 -3,332 0.73% 2,521,599
2014-03-06 2014-03-04 18.982 140,605 -24,571 0.75% 2,668,899
2014-03-05 2014-03-03 18.165 165,176 +17,369 0.88% 3,000,443
2014-03-04 2014-02-28 17.757 147,807 +7,349 0.79% 2,624,598
2014-03-03 2014-02-27 17.757 140,458 +5,390 0.75% 2,494,102
2014-02-28 2014-02-26 17.553 135,068 +1,225 0.72% 2,370,824
2014-02-27 2014-02-25 17.961 133,843 +2,450 0.71% 2,403,958
2014-02-25 2014-02-21 18.165 131,393 -13,964 0.70% 2,386,771
2014-02-24 2014-02-20 18.573 145,357 +2,450 0.77% 2,699,764
2014-02-21 2014-02-19 18.777 142,907 +6,369 0.76% 2,683,427
2014-02-20 2014-02-18 18.982 136,538 -1,445 0.73% 2,591,701
2014-02-19 2014-02-17 19.390 137,983 +6,516 0.73% 2,675,455
2014-02-18 2014-02-14 19.594 131,467 -980 0.70% 2,575,944
2014-02-17 2014-02-13 19.186 132,447 +4,140 0.70% 2,541,081
2014-02-14 2014-02-12 18.982 128,307 -20,431 0.68% 2,435,464
2014-02-13 2014-02-11 19.594 148,738 +9,064 0.79% 2,914,349
2014-02-12 2014-02-10 19.798 139,674 -2,964 0.74% 2,765,259
2014-02-11 2014-02-07 19.186 142,638 -245 0.76% 2,736,601
2014-02-10 2014-02-06 19.798 142,883 +17,810 0.76% 2,828,790
2014-02-07 2014-02-05 18.777 125,073 -171,017 0.67% 2,348,550
2014-02-06 2014-02-04 21.227 296,090 +35,546 1.58% 6,285,004
2014-02-05 2014-01-30 22.859 260,544 +138,460 1.39% 5,955,902
2014-02-04 2014-01-28 20.410 122,084 -24,939 0.65% 2,491,766
2014-01-29 2014-01-27 18.777 147,023 +27,217 0.78% 2,760,715
2014-01-28 2014-01-24 18.777 119,806 -80,548 0.64% 2,249,649
2014-01-27 2014-01-23 17.349 200,354 -14,429 1.07% 3,475,885
2014-01-24 2014-01-22 17.961 214,783 +33,562 1.14% 3,857,723
2014-01-23 2014-01-21 18.165 181,221 +1,224 0.96% 3,291,903
2014-01-22 2014-01-20 17.961 179,997 +18,374 0.96% 3,232,931
2014-01-20 2014-01-16 17.553 161,623 +4,899 0.86% 2,836,940
2014-01-17 2014-01-15 17.553 156,724 +2,450 0.83% 2,750,948
2014-01-16 2014-01-14 17.757 154,274 +9,799 0.82% 2,739,432
2014-01-15 2014-01-13 17.961 144,475 +784 0.77% 2,594,919
2014-01-14 2014-01-10 17.349 143,691 +9,921 0.76% 2,492,855
2014-01-13 2014-01-09 16.941 133,770 -1,960 0.71% 2,266,132
2014-01-10 2014-01-08 17.349 135,730 +6,860 0.72% 2,354,741
2014-01-09 2014-01-07 18.165 128,870 -17,124 0.69% 2,340,940
2014-01-08 2014-01-06 16.941 145,994 +9,799 0.78% 2,473,213
2014-01-07 2014-01-03 17.961 136,195 +3,993 0.72% 2,446,202
2014-01-06 2014-01-02 18.573 132,202 +9,726 0.70% 2,455,432
2014-01-03 2013-12-31 18.777 122,476 +4,899 0.65% 2,299,785
2014-01-02 2013-12-27 19.186 117,577 -4,018 0.63% 2,255,790
2013-12-30 2013-12-24 18.573 121,595 -979 0.65% 2,258,424
2013-12-23 2013-12-19 18.777 122,574 +2,449 0.65% 2,301,625
2013-12-20 2013-12-18 19.186 120,125 -4,899 0.64% 2,304,675
2013-12-19 2013-12-17 18.777 125,024 +16,168 0.67% 2,347,630
2013-12-18 2013-12-16 18.777 108,856 +1,225 0.58% 2,044,037
2013-12-17 2013-12-13 19.594 107,631 -12,249 0.57% 2,108,905
2013-12-16 2013-12-12 18.369 119,880 -4,899 0.64% 2,202,103
2013-12-13 2013-12-11 17.757 124,779 +22,538 0.66% 2,215,691
2013-12-12 2013-12-10 18.369 102,241 -7,325 0.54% 1,878,089
2013-12-11 2013-12-09 19.390 109,566 -17,736 0.58% 2,124,457
2013-12-10 2013-12-06 17.961 127,302 -8,575 0.68% 2,286,474
2013-12-09 2013-12-05 17.757 135,877 +16,414 0.72% 2,412,757
2013-12-06 2013-12-04 20.818 119,463 -21,313 0.64% 2,487,036
2013-12-05 2013-12-03 14.287 140,776 -27,805 0.75% 2,011,292
2013-12-04 2013-12-02 14.083 168,581 -3,429 0.90% 2,374,139
2013-12-03 2013-11-29 14.083 172,010 +4,164 0.92% 2,422,430
2013-12-02 2013-11-28 14.695 167,846 +29,520 0.89% 2,466,562
2013-11-29 2013-11-27 14.287 138,326 +2,449 0.74% 1,976,288
2013-11-27 2013-11-25 14.491 135,877 +2,450 0.72% 1,969,032
2013-11-25 2013-11-21 14.899 133,427 -7,104 0.71% 1,987,994
2013-11-22 2013-11-20 14.491 140,531 +4,654 0.75% 2,036,474
2013-11-21 2013-11-19 14.899 135,877 +15,434 0.72% 2,024,498
2013-11-20 2013-11-18 14.491 120,443 +5,879 0.64% 1,745,373
2013-11-19 2013-11-15 15.104 114,564 -1,225 0.61% 1,730,328
2013-11-18 2013-11-14 15.512 115,789 -6,124 0.62% 1,796,095
2013-11-15 2013-11-13 12.450 121,913 -13,474 0.65% 1,517,848
2013-11-14 2013-11-12 12.246 135,387 +19,598 0.72% 1,657,970
2013-11-13 2013-11-11 12.654 115,789 -12,175 0.62% 1,465,236
2013-11-12 2013-11-08 12.654 127,964 +14,527 0.68% 1,619,302
2013-11-11 2013-11-07 13.675 113,437 -2,401 0.60% 1,551,236
2013-11-08 2013-11-06 14.083 115,838 -6,124 0.62% 1,631,355
2013-11-07 2013-11-05 13.267 121,962 +4,532 0.65% 1,618,029
2013-11-06 2013-11-04 13.267 117,430 +14,699 0.62% 1,557,905
2013-11-05 2013-11-01 14.287 102,731 -7,742 0.55% 1,467,736
2013-11-04 2013-10-31 13.675 110,473 +5,831 0.59% 1,510,704
2013-11-01 2013-10-30 14.899 104,642 +196 0.56% 1,559,112
2013-10-31 2013-10-29 11.022 104,446 +14,698 0.56% 1,151,156
2013-10-30 2013-10-28 9.797 89,748 +490 0.48% 879,254
2013-10-17 2013-10-15 9.797 89,258 -2,450 0.47% 874,454
2013-10-10 2013-10-08 10.123 91,708 +7,350 0.49% 928,405
2013-09-16 2013-09-12 9.797 84,358 -980 0.45% 826,449
2013-07-04 2013-07-02 10.042 85,338 -1,421 0.45% 856,951
2013-06-27 2013-06-25 10.001 86,759 -1,029 0.46% 867,679
2013-06-26 2013-06-24 10.613 87,788 +1,372 0.47% 931,723
2013-06-25 2013-06-21 11.838 86,416 -147 0.46% 1,022,988
2013-06-24 2013-06-20 12.042 86,563 -1,960 0.46% 1,042,396
2013-06-21 2013-06-19 12.450 88,523 +2,940 0.47% 1,102,134
2013-06-14 2013-06-11 11.430 85,583 -2,376 0.46% 978,192
2013-06-13 2013-06-10 11.022 87,959 -74 0.47% 969,444
2013-06-07 2013-06-05 11.022 88,033 -8,574 0.47% 970,259
2013-06-05 2013-06-03 11.838 96,607 -7,349 0.51% 1,143,629
2013-06-04 2013-05-31 11.838 103,956 +17,148 0.55% 1,230,626
2013-06-03 2013-05-30 11.022 86,808 -4,900 0.46% 956,758
2013-05-31 2013-05-29 11.226 91,708 -22,096 0.49% 1,029,481
2013-05-29 2013-05-27 10.613 113,804 +2,498 0.61% 1,207,840
2013-05-08 2013-05-06 9.756 111,306 +2,450 0.59% 1,085,913
2013-05-07 2013-05-03 9.715 108,856 -490 0.58% 1,057,567
2013-02-27 2013-02-25 9.593 109,346 -4,899 0.58% 1,048,937
2013-02-14 2013-02-07 9.797 114,245 -2,744 0.61% 1,119,249
2013-02-08 2013-02-06 9.552 116,989 -2,156 0.62% 1,117,479
2013-01-29 2013-01-25 9.756 119,145 +1,225 0.63% 1,162,391
2013-01-28 2013-01-24 10.123 117,920 -3,675 0.63% 1,193,762
2013-01-24 2013-01-22 11.430 121,595 +2,450 0.65% 1,389,800
2013-01-23 2013-01-21 12.042 119,145 -7,839 0.63% 1,434,750
2013-01-22 2013-01-18 10.409 126,984 +1,225 0.68% 1,321,806
2013-01-14 2013-01-10 9.715 125,759 -7,349 0.67% 1,221,784
2013-01-11 2013-01-09 9.511 133,108 +9,799 0.71% 1,266,014
2012-12-14 2012-12-12 9.185 123,309 -2,450 0.66% 1,132,546
2012-12-13 2012-12-11 9.185 125,759 -5,781 0.67% 1,155,048
2012-12-12 2012-12-10 9.185 131,540 -2,695 0.70% 1,208,144
2012-12-07 2012-12-05 8.654 134,235 +24,497 0.71% 1,161,663
2012-11-14 2012-11-12 9.389 109,738 -1,470 0.58% 1,030,299
2012-10-24 2012-10-19 9.225 111,208 -2,204 0.59% 1,025,942
2012-10-19 2012-10-17 9.552 113,412 -2,450 0.60% 1,083,311
2012-10-17 2012-10-15 9.389 115,862 -1,225 0.62% 1,087,796
2012-09-21 2012-09-19 10.123 117,087 +5,781 0.62% 1,185,329
2012-09-19 2012-09-17 10.409 111,306 +3,675 0.59% 1,158,610
2012-09-18 2012-09-14 10.409 107,631 +6,124 0.57% 1,120,356
2012-09-17 2012-09-13 10.042 101,507 +12,249 0.54% 1,019,318
2012-09-14 2012-09-12 11.430 89,258 -980 0.47% 1,020,196
2012-09-07 2012-09-05 9.715 90,238 +1,225 0.48% 876,688
2012-09-05 2012-09-03 8.572 89,013 -2,474 0.47% 763,047
2012-09-04 2012-08-31 8.409 91,487 -2,082 0.49% 769,317
2012-08-16 2012-08-14 7.797 93,569 -490 0.50% 729,531
2012-06-25 2012-06-21 7.470 94,059 +1 0.50% 702,635
2012-01-10 2012-01-06 7.429 94,058 -245 0.50% 698,788
2011-10-25 2011-10-21 8.368 94,303 +490 0.50% 789,147
2011-10-06 2011-10-03 6.939 93,813 -1,470 0.50% 651,014
2011-10-03 2011-09-28 8.001 95,283 -4,899 0.51% 762,342
2011-08-08 2011-08-04 13.675 100,182 +1,469 0.53% 1,369,976
2011-08-05 2011-08-03 14.287 98,713 -2,449 0.53% 1,410,330
2011-08-04 2011-08-02 13.879 101,162 -3,577 0.54% 1,404,025
2011-08-03 2011-08-01 14.083 104,739 -4,900 0.56% 1,475,047
2011-08-02 2011-07-29 13.267 109,639 -7,814 0.58% 1,454,544
2011-07-29 2011-07-27 13.063 117,453 -2,450 0.62% 1,534,237
2011-07-28 2011-07-26 12.654 119,903 +1,225 0.64% 1,517,296
2011-07-26 2011-07-22 12.654 118,678 -2,450 0.63% 1,501,794
2011-07-22 2011-07-20 12.042 121,128 -4,899 0.64% 1,458,630
2011-07-18 2011-07-14 12.654 126,027 -1,715 0.67% 1,594,791
2011-07-13 2011-07-11 11.838 127,742 +3,723 0.68% 1,512,203
2011-07-12 2011-07-08 12.246 124,019 -1,224 0.66% 1,518,756
2011-07-07 2011-07-05 11.634 125,243 -2,450 0.67% 1,457,058
2011-07-06 2011-07-04 11.022 127,693 +9,799 0.68% 1,407,373
2011-06-30 2011-06-28 9.797 117,894 +245 0.63% 1,154,998
2011-06-28 2011-06-24 11.226 117,649 +2,695 0.63% 1,320,685
2011-06-27 2011-06-23 10.613 114,954 -980 0.61% 1,220,045
2011-06-17 2011-06-15 11.430 115,934 +245 0.62% 1,325,096
2011-06-16 2011-06-14 11.430 115,689 +882 0.62% 1,322,296
2011-06-13 2011-06-09 11.634 114,807 +1,469 0.61% 1,335,647
2011-06-09 2011-06-07 12.858 113,338 +1,495 0.60% 1,457,352
2011-06-07 2011-06-02 12.246 111,843 -2,450 0.59% 1,369,647
2011-05-18 2011-05-16 12.450 114,293 -2,450 0.61% 1,422,977
2011-05-16 2011-05-12 12.450 116,743 -24 0.62% 1,453,480
2011-05-06 2011-05-04 12.654 116,767 +2,449 0.62% 1,477,612
2011-05-04 2011-04-29 13.471 114,318 +2,450 0.61% 1,539,951
2011-04-29 2011-04-27 13.879 111,868 -3,674 0.60% 1,552,613
2011-04-28 2011-04-26 14.287 115,542 -4,532 0.61% 1,650,769
2011-04-27 2011-04-21 14.083 120,074 +1,224 0.64% 1,691,011
2011-04-26 2011-04-20 15.104 118,850 -13,106 0.63% 1,795,062
2011-04-21 2011-04-19 12.246 131,956 +1,127 0.70% 1,615,953
2011-04-20 2011-04-18 12.450 130,829 +1,054 0.70% 1,628,855
2011-04-18 2011-04-14 12.858 129,775 +955 0.69% 1,668,707
2011-04-15 2011-04-13 12.654 128,820 +1,690 0.69% 1,630,135
2011-04-13 2011-04-11 12.654 127,130 +196 0.68% 1,608,749
2011-04-11 2011-04-07 12.450 126,934 +343 0.68% 1,580,361
2011-04-08 2011-04-06 12.450 126,591 +1,740 0.67% 1,576,090
2011-04-06 2011-04-01 12.246 124,851 +6,124 0.66% 1,528,945
2011-03-31 2011-03-29 12.246 118,727 +1,200 0.63% 1,453,949
2011-03-21 2011-03-17 12.246 117,527 +980 0.63% 1,439,254
2011-03-11 2011-03-09 13.879 116,547 +490 0.62% 1,617,553
2011-03-04 2011-03-02 12.654 116,057 +1,225 0.62% 1,468,627
2011-03-03 2011-03-01 12.858 114,832 +3,111 0.61% 1,476,563
2011-03-02 2011-02-28 13.267 111,721 +980 0.59% 1,482,165
2011-02-28 2011-02-24 12.654 110,741 +1,200 0.59% 1,401,356
2011-02-25 2011-02-23 13.267 109,541 +1,323 0.58% 1,453,244
2011-02-18 2011-02-16 14.491 108,218 +294 0.58% 1,568,218
2011-02-09 2011-02-07 14.695 107,924 -980 0.57% 1,585,985
2011-01-26 2011-01-24 14.491 108,904 +490 0.58% 1,578,159
2011-01-24 2011-01-20 14.899 108,414 -245 0.58% 1,615,313
2011-01-17 2011-01-13 15.512 108,659 -1,224 0.58% 1,685,496
2011-01-12 2011-01-10 15.716 109,883 +734 0.58% 1,726,910
2011-01-04 2010-12-31 15.512 109,149 -416 0.58% 1,693,097
2011-01-03 2010-12-29 15.716 109,565 -7,398 0.58% 1,721,912
2010-12-30 2010-12-28 15.308 116,963 +24 0.62% 1,790,434
2010-12-29 2010-12-24 15.716 116,939 +10,559 0.62% 1,837,801
2010-12-22 2010-12-20 16.736 106,380 +588 0.57% 1,780,419
2010-12-20 2010-12-16 16.736 105,792 +661 0.56% 1,770,578
2010-12-17 2010-12-15 16.532 105,131 -735 0.56% 1,738,058
2010-12-15 2010-12-13 16.736 105,866 -9,799 0.56% 1,771,817
2010-12-14 2010-12-10 16.736 115,665 -735 0.62% 1,935,817
2010-12-13 2010-12-09 17.145 116,400 -2,450 0.62% 1,995,633
2010-12-08 2010-12-06 16.328 118,850 -1,396 0.63% 1,940,607
2010-12-07 2010-12-03 16.124 120,246 +2,131 0.64% 1,938,859
2010-12-03 2010-12-01 16.532 118,115 -4,409 0.63% 1,952,714
2010-12-02 2010-11-30 15.308 122,524 -1,225 0.65% 1,875,560
2010-11-29 2010-11-25 15.920 123,749 +4,899 0.66% 1,970,084
2010-11-26 2010-11-24 15.308 118,850 +735 0.63% 1,819,319
2010-11-25 2010-11-23 15.512 118,115 +2,450 0.63% 1,832,176
2010-11-24 2010-11-22 16.124 115,665 -24 0.62% 1,864,994
2010-11-22 2010-11-18 16.328 115,689 -3,087 0.62% 1,888,994
2010-11-19 2010-11-17 16.736 118,776 +1,886 0.63% 1,987,884
2010-11-18 2010-11-16 16.328 116,890 +2,450 0.62% 1,908,604
2010-11-16 2010-11-12 16.328 114,440 +1,225 0.61% 1,868,600
2010-11-11 2010-11-09 17.553 113,215 -539 0.60% 1,987,243
2010-11-09 2010-11-05 16.941 113,754 +490 0.61% 1,927,051
2010-11-02 2010-10-29 16.941 113,264 -980 0.60% 1,918,750
2010-11-01 2010-10-28 16.941 114,244 +3,283 0.61% 1,935,352
2010-10-22 2010-10-20 17.757 110,961 -4,900 0.59% 1,970,326
2010-10-21 2010-10-19 18.165 115,861 -20,088 0.62% 2,104,630
2010-10-20 2010-10-18 17.553 135,949 +2,695 0.72% 2,386,288
2010-10-19 2010-10-15 17.349 133,254 -368 0.71% 2,311,786
2010-10-18 2010-10-14 17.145 133,622 +1,617 0.71% 2,290,898
2010-10-15 2010-10-13 17.349 132,005 +3,430 0.70% 2,290,118
2010-10-12 2010-10-08 17.553 128,575 -4,973 0.68% 2,256,854
2010-10-11 2010-10-07 17.757 133,548 +2,450 0.71% 2,371,402
2010-10-08 2010-10-06 17.961 131,098 +14,698 0.70% 2,354,655
2010-10-07 2010-10-05 17.961 116,400 +368 0.62% 2,090,663
2010-10-06 2010-10-04 17.757 116,032 +490 0.62% 2,060,371
2010-10-05 2010-09-30 18.165 115,542 +2,449 0.61% 2,098,835
2010-09-29 2010-09-27 18.777 113,093 -1,959 0.60% 2,123,597
2010-09-27 2010-09-22 18.165 115,052 +24 0.61% 2,089,934
2010-09-24 2010-09-21 18.573 115,028 -3,920 0.61% 2,136,453
2010-09-22 2010-09-20 18.165 118,948 -1,469 0.63% 2,160,706
2010-09-20 2010-09-16 17.961 120,417 -5,978 0.64% 2,162,813
2010-09-17 2010-09-15 18.777 126,395 -2,107 0.67% 2,373,374
2010-09-16 2010-09-14 16.941 128,502 +490 0.68% 2,176,890
2010-09-15 2010-09-13 17.349 128,012 -980 0.68% 2,220,844
2010-09-13 2010-09-09 17.553 128,992 +6,664 0.69% 2,264,173
2010-09-07 2010-09-03 16.124 122,328 -2,964 0.65% 1,972,429
2010-09-03 2010-09-01 15.104 125,292 +2,988 0.67% 1,892,359
2010-09-02 2010-08-31 14.899 122,304 -1,935 0.65% 1,822,267
2010-08-27 2010-08-25 15.920 124,239 +2,450 0.66% 1,977,885
2010-08-26 2010-08-24 15.716 121,789 -833 0.65% 1,914,023
2010-08-25 2010-08-23 15.920 122,622 +735 0.65% 1,952,142
2010-08-24 2010-08-20 16.328 121,887 +980 0.65% 1,990,196
2010-08-13 2010-08-11 17.757 120,907 -196 0.64% 2,146,936
2010-08-12 2010-08-10 17.757 121,103 +196 0.64% 2,150,417
2010-08-06 2010-08-04 19.594 120,907 -588 0.64% 2,369,033
2010-08-05 2010-08-03 19.390 121,495 -490 0.65% 2,355,757
2010-08-03 2010-07-30 18.369 121,985 +2,450 0.65% 2,240,771
2010-07-30 2010-07-28 18.777 119,535 -14,601 0.64% 2,244,561
2010-07-28 2010-07-26 16.124 134,136 +1,102 0.71% 2,162,823
2010-07-27 2010-07-23 16.328 133,034 +3,553 0.71% 2,172,206
2010-07-26 2010-07-22 16.532 129,481 +2,449 0.69% 2,140,620
2010-07-20 2010-07-16 16.532 127,032 +245 0.68% 2,100,132
2010-07-16 2010-07-14 17.145 126,787 +2,083 0.67% 2,173,714
2010-07-06 2010-07-02 16.124 124,704 +245 0.66% 2,010,740
2010-06-30 2010-06-28 16.532 124,459 -490 0.66% 2,057,594
2010-06-29 2010-06-25 16.532 124,949 -539 0.66% 2,065,695
2010-06-28 2010-06-24 16.328 125,488 +1,224 0.67% 2,048,994
2010-05-25 2010-05-20 14.695 124,264 +490 0.66% 1,826,107
2010-05-19 2010-05-17 16.736 123,774 -24,252 0.66% 2,071,532
2010-05-18 2010-05-14 17.553 148,026 -2,817 0.79% 2,598,274
2010-05-14 2010-05-12 17.145 150,843 -26,923 0.80% 2,586,145
2010-05-11 2010-05-07 16.736 177,766 -4,018 0.95% 2,975,165
2010-05-07 2010-05-05 17.961 181,784 +2,450 0.97% 3,265,027
2010-05-06 2010-05-04 18.777 179,334 -2,450 0.95% 3,367,433
2010-05-05 2010-05-03 18.777 181,784 +1,470 0.97% 3,413,437
2010-05-04 2010-04-30 19.390 180,314 +245 0.96% 3,496,242
2010-05-03 2010-04-29 19.594 180,069 +9,799 0.96% 3,528,244
2010-04-30 2010-04-28 20.002 170,270 -2,450 0.91% 3,405,749
2010-04-29 2010-04-27 20.206 172,720 +2,205 0.92% 3,490,007
2010-04-28 2010-04-26 20.818 170,515 +245 0.91% 3,549,860
2010-04-27 2010-04-23 20.818 170,270 +3,920 0.91% 3,544,759
2010-04-22 2010-04-20 20.206 166,350 -1,935 0.88% 3,361,294
2010-04-21 2010-04-19 20.206 168,285 -1,005 0.90% 3,400,393
2010-04-20 2010-04-16 20.410 169,290 +1,225 0.90% 3,455,252
2010-04-19 2010-04-15 21.635 168,065 -15,237 0.89% 3,636,065
2010-04-16 2010-04-14 21.635 183,302 -735 0.98% 3,965,715
2010-04-15 2010-04-13 20.818 184,037 -882 0.98% 3,831,367
2010-04-14 2010-04-12 20.818 184,919 +3,184 0.98% 3,849,729
2010-04-13 2010-04-09 21.635 181,735 -1,224 0.97% 3,931,813
2010-04-08 2010-04-01 21.227 182,959 -1,960 0.97% 3,883,610
2010-04-07 2010-03-31 21.635 184,919 +1,960 0.98% 4,000,699
2010-04-01 2010-03-30 21.227 182,959 -3,357 0.97% 3,883,610
2010-03-30 2010-03-26 21.635 186,316 +21,950 0.99% 4,030,923
2010-03-29 2010-03-25 21.635 164,366 +18,643 0.87% 3,556,037
2010-03-26 2010-03-24 20.206 145,723 +4,409 0.78% 2,944,501
2010-03-25 2010-03-23 20.002 141,314 +735 0.75% 2,826,570
2010-03-24 2010-03-22 20.410 140,579 -4,875 0.75% 2,869,253
2010-03-23 2010-03-19 20.818 145,454 +490 0.77% 3,028,129
2010-03-22 2010-03-18 21.227 144,964 +2,376 0.77% 3,077,103
2010-03-19 2010-03-17 19.594 142,588 -2,449 0.76% 2,793,847
2010-03-18 2010-03-16 19.798 145,037 +3,919 0.77% 2,871,435
2010-03-17 2010-03-15 19.390 141,118 +1,470 0.75% 2,736,242
2010-03-16 2010-03-12 19.798 139,648 +1,690 0.74% 2,764,744
2010-03-11 2010-03-09 19.798 137,958 -1,469 0.73% 2,731,285
2010-03-10 2010-03-08 19.390 139,427 +2,449 0.74% 2,703,454
2010-03-09 2010-03-05 19.594 136,978 -980 0.73% 2,683,926
2010-03-08 2010-03-04 20.002 137,958 +21,803 0.73% 2,759,443
2010-03-05 2010-03-03 19.798 116,155 -2,450 0.62% 2,299,631
2010-03-04 2010-03-02 19.186 118,605 +490 0.63% 2,275,513
2010-03-03 2010-03-01 19.594 118,115 +1,103 0.63% 2,314,327
2010-03-02 2010-02-26 19.594 117,012 -1,470 0.62% 2,292,715
2010-03-01 2010-02-25 19.594 118,482 -564 0.63% 2,321,518
2010-02-26 2010-02-24 19.390 119,046 +956 0.63% 2,308,271
2010-02-25 2010-02-23 20.002 118,090 -1,837 0.63% 2,362,042
2010-02-24 2010-02-22 19.594 119,927 -9,799 0.64% 2,349,831
2010-02-23 2010-02-19 17.961 129,726 +13,473 0.69% 2,330,012
2010-02-22 2010-02-18 18.573 116,253 +2,450 0.62% 2,159,206
2010-02-18 2010-02-12 18.573 113,803 -49 0.61% 2,113,701
2010-02-17 2010-02-11 18.573 113,852 +49 0.61% 2,114,611
2010-02-11 2010-02-09 18.165 113,803 -4,802 0.61% 2,067,246
2010-02-10 2010-02-08 17.961 118,605 -490 0.63% 2,130,267
2010-02-09 2010-02-05 18.369 119,095 -1,567 0.63% 2,187,684
2010-02-05 2010-02-03 19.798 120,662 -1,715 0.64% 2,388,860
2010-02-03 2010-02-01 18.777 122,377 -14,895 0.65% 2,297,926
2010-02-02 2010-01-29 18.573 137,272 +1,225 0.73% 2,549,599
2010-02-01 2010-01-28 18.982 136,047 -3,429 0.72% 2,582,381
2010-01-29 2010-01-27 19.186 139,476 -6,419 0.74% 2,675,936
2010-01-28 2010-01-26 19.594 145,895 +9,309 0.78% 2,858,644
2010-01-27 2010-01-25 20.818 136,586 -1,470 0.73% 2,843,510
2010-01-26 2010-01-22 20.818 138,056 -20,235 0.73% 2,874,114
2010-01-25 2010-01-21 22.043 158,291 -5,511 0.84% 3,489,221
2010-01-22 2010-01-20 22.859 163,802 +10,288 0.87% 3,744,430
2010-01-21 2010-01-19 22.451 153,514 -8,329 0.82% 3,446,586
2010-01-20 2010-01-18 22.043 161,843 -8,843 0.86% 3,567,518
2010-01-19 2010-01-15 20.206 170,686 +8,500 0.91% 3,448,908
2010-01-18 2010-01-14 20.818 162,186 -245 0.86% 3,376,463
2010-01-15 2010-01-13 19.798 162,431 -735 0.86% 3,215,801
2010-01-14 2010-01-12 20.206 163,166 -6,124 0.87% 3,296,957
2010-01-13 2010-01-11 19.186 169,290 +4,410 0.90% 3,247,937
2010-01-12 2010-01-08 19.390 164,880 +5,634 0.88% 3,196,981
2010-01-11 2010-01-07 19.594 159,246 +735 0.85% 3,120,242
2010-01-08 2010-01-06 19.594 158,511 +3,920 0.84% 3,105,840
2010-01-07 2010-01-05 20.410 154,591 +56,589 0.82% 3,155,242
2010-01-06 2010-01-04 19.798 98,002 -5,635 0.52% 1,940,239
2010-01-05 2009-12-31 18.777 103,637 -1,224 0.55% 1,946,037
2010-01-04 2009-12-29 19.186 104,861 -588 0.56% 2,011,826
2009-12-30 2009-12-28 17.349 105,449 +1,077 0.56% 1,829,405
2009-12-29 2009-12-24 17.757 104,372 -1,469 0.56% 1,853,326
2009-12-28 2009-12-22 16.736 105,841 -1,225 0.56% 1,771,398
2009-12-22 2009-12-18 16.736 107,066 -1,225 0.57% 1,791,901
2009-12-21 2009-12-17 17.757 108,291 +1,225 0.58% 1,922,915
2009-12-16 2009-12-14 18.165 107,066 +1,225 0.57% 1,944,868
2009-12-11 2009-12-09 18.777 105,841 +1,959 0.56% 1,987,423
2009-12-08 2009-12-04 19.594 103,882 -2,449 0.55% 2,035,448
2009-12-07 2009-12-03 18.573 106,331 -980 0.57% 1,974,921
2009-12-04 2009-12-02 19.186 107,311 -2,695 0.57% 2,058,830
2009-12-03 2009-12-01 18.573 110,006 +2,450 0.59% 2,043,178
2009-12-02 2009-11-30 18.369 107,556 -2,940 0.57% 1,975,721
2009-11-30 2009-11-26 18.982 110,496 -171 0.59% 2,097,384
2009-11-27 2009-11-25 19.186 110,667 -23,273 0.59% 2,123,217
2009-11-26 2009-11-24 19.594 133,940 +28,074 0.71% 2,624,400
2009-11-25 2009-11-23 19.390 105,866 -3,013 0.56% 2,052,715
2009-11-24 2009-11-20 18.369 108,879 -1,225 0.58% 2,000,023
2009-11-23 2009-11-19 17.961 110,104 +2,450 0.59% 1,977,581
2009-11-20 2009-11-18 18.165 107,654 -14,160 0.57% 1,955,549
2009-11-19 2009-11-17 18.573 121,814 +10,216 0.65% 2,262,492
2009-11-18 2009-11-16 18.165 111,598 -564 0.59% 2,027,192
2009-11-17 2009-11-13 18.573 112,162 -50,783 0.60% 2,083,222
2009-11-16 2009-11-12 19.186 162,945 +54,776 0.87% 3,126,204
2009-11-13 2009-11-11 19.390 108,169 -18,789 0.58% 2,097,369
2009-11-12 2009-11-10 20.002 126,958 -10,902 0.68% 2,539,420
2009-11-11 2009-11-09 19.186 137,860 -245 0.73% 2,644,932
2009-11-10 2009-11-06 20.818 138,105 -1,053 0.73% 2,875,134
2009-10-19 2009-10-15 12.042 139,158 +1,225 0.74% 1,675,748
2009-10-08 2009-10-06 12.858 137,933 -1,225 0.73% 1,773,606
2009-09-30 2009-09-28 11.838 139,158 +2,450 0.74% 1,647,345
2009-09-03 2009-09-01 13.063 136,708 -49 0.73% 1,785,757
2009-08-12 2009-08-10 16.124 136,757 -441 0.73% 2,205,084
2009-08-07 2009-08-05 16.124 137,198 -1,960 0.73% 2,212,195
2009-08-06 2009-08-04 16.941 139,158 +4,900 0.74% 2,357,408
2009-08-05 2009-08-03 16.328 134,258 -3,675 0.71% 2,192,192
2009-08-03 2009-07-30 13.879 137,933 -2,450 0.73% 1,914,369
2009-07-30 2009-07-28 14.083 140,383 -318 0.75% 1,977,025
2009-07-29 2009-07-27 14.083 140,701 +245 0.75% 1,981,503
2009-07-27 2009-07-23 14.491 140,456 -2,450 0.75% 2,035,388
2009-07-21 2009-07-17 13.879 142,906 -2,450 0.76% 1,983,389
2009-07-20 2009-07-16 13.267 145,356 -2,450 0.77% 1,928,390
2009-07-17 2009-07-15 13.267 147,806 -1,665 0.79% 1,960,893
2009-07-16 2009-07-14 13.675 149,471 +4,115 0.80% 2,043,997
2009-07-15 2009-07-13 13.063 145,356 -490 0.77% 1,898,722
2009-06-23 2009-06-19 13.267 145,846 +490 0.78% 1,934,890
2009-06-16 2009-06-12 13.879 145,356 +2,450 0.77% 2,017,392
2009-06-10 2009-06-08 14.695 142,906 -5,316 0.76% 2,100,059
2009-06-08 2009-06-04 13.471 148,222 -6,124 0.79% 1,996,664
2009-06-05 2009-06-03 14.083 154,346 +832 0.82% 2,173,667
2009-06-03 2009-06-01 15.308 153,514 +5,782 0.82% 2,349,945
2009-06-02 2009-05-29 14.491 147,732 -2,450 0.79% 2,140,826
2009-05-22 2009-05-20 9.593 150,182 -1,225 0.80% 1,440,669
2009-05-21 2009-05-19 8.164 151,407 +1,225 0.81% 1,236,102
2009-05-20 2009-05-18 7.103 150,182 +2,450 0.80% 1,066,708
2009-04-24 2009-04-22 6.531 147,732 -7,349 0.79% 964,879
2009-03-03 2009-02-27 4.817 155,081 +441 0.82% 746,997
2009-03-02 2009-02-26 4.694 154,640 +416 0.82% 725,936
2009-02-04 2009-02-02 4.082 154,224 +2,450 0.82% 629,550
2009-02-02 2009-01-29 4.409 151,774 +1,960 0.81% 669,113
2009-01-20 2009-01-16 4.286 149,814 +2,449 0.80% 642,126
2008-12-19 2008-12-17 4.817 147,365 +1,225 0.78% 709,831
2008-12-05 2008-12-03 5.062 146,140 -735 0.78% 739,723
2008-07-11 2008-07-09 9.838 146,875 -367 0.78% 1,444,919
2008-07-10 2008-07-08 10.205 147,242 +1,225 0.78% 1,502,623
2008-06-26 2008-06-24 10.205 146,017 +1,102 0.78% 1,490,122
2008-06-20 2008-06-18 11.022 144,915 +1,715 0.77% 1,597,186
2008-06-12 2008-06-10 11.634 143,200 +9,407 0.76% 1,665,967
2008-05-20 2008-05-16 12.246 133,793 -98 0.71% 1,638,450
2008-05-09 2008-05-07 12.654 133,891 +906 0.71% 1,694,305
2008-05-08 2008-05-06 13.063 132,985 -7,349 0.71% 1,737,125
2008-05-07 2008-05-05 13.063 140,334 +7,913 0.75% 1,833,122
2008-04-24 2008-04-22 12.246 132,421 -2,450 0.70% 1,621,648
2008-04-23 2008-04-21 12.042 134,871 +2,450 0.72% 1,624,123
2008-04-22 2008-04-18 12.858 132,421 -564 0.70% 1,702,730
2008-04-18 2008-04-16 12.246 132,985 -171 0.71% 1,628,555
2008-04-15 2008-04-11 11.838 133,156 +245 0.71% 1,576,294
2008-03-20 2008-03-18 11.634 132,911 -2,205 0.71% 1,546,266
2008-03-07 2008-03-05 12.246 135,116 -2,450 0.72% 1,654,651
2008-03-06 2008-03-04 12.042 137,566 -490 0.73% 1,656,577
2008-03-04 2008-02-29 12.654 138,056 -1,224 0.73% 1,747,010
2008-02-26 2008-02-22 13.471 139,280 +489 0.74% 1,876,209
2008-02-22 2008-02-20 12.858 138,791 +1,838 0.74% 1,784,639
2008-02-21 2008-02-19 13.063 136,953 +490 0.73% 1,788,957
2008-02-20 2008-02-18 12.246 136,463 +245 0.73% 1,671,147
2008-02-15 2008-02-13 12.450 136,218 -1,103 0.72% 1,695,949
2008-02-12 2008-02-06 12.858 137,321 +735 0.73% 1,765,737
2008-01-31 2008-01-29 12.450 136,586 +245 0.73% 1,700,531
2008-01-28 2008-01-24 12.246 136,341 -4,899 0.73% 1,669,653
2008-01-25 2008-01-23 13.063 141,240 +1,225 0.75% 1,844,957
2008-01-24 2008-01-22 12.246 140,015 +4,164 0.74% 1,714,645
2008-01-23 2008-01-21 12.858 135,851 -857 0.72% 1,746,835
2008-01-11 2008-01-09 16.328 136,708 +416 0.73% 2,232,196
2008-01-10 2008-01-08 16.328 136,292 +2,450 0.73% 2,225,404
2008-01-09 2008-01-07 16.736 133,842 -3,675 0.71% 2,240,035
2008-01-08 2008-01-04 16.941 137,517 +74 0.73% 2,329,609
2008-01-03 2007-12-31 17.961 137,443 -6,614 0.73% 2,468,617
2008-01-02 2007-12-27 18.573 144,057 +4,899 0.77% 2,675,619
2007-12-28 2007-12-24 19.594 139,158 -1,225 0.74% 2,726,640
2007-12-27 2007-12-20 19.594 140,383 +10,534 0.75% 2,750,643
2007-12-21 2007-12-19 17.961 129,849 +1,225 0.69% 2,332,221
2007-12-20 2007-12-18 18.369 128,624 +490 0.68% 2,362,724
2007-12-19 2007-12-17 19.186 128,134 -4,655 0.68% 2,458,333
2007-12-17 2007-12-13 20.818 132,789 +3,430 0.71% 2,764,463
2007-12-14 2007-12-12 21.635 129,359 -490 0.69% 2,798,665
2007-12-13 2007-12-11 18.369 129,849 +3,209 0.69% 2,385,226
2007-12-12 2007-12-10 20.410 126,640 +1,201 0.67% 2,584,755
2007-12-10 2007-12-06 13.063 125,439 -980 0.67% 1,638,555
2007-11-05 2007-11-01 16.328 126,419 +245 0.67% 2,064,195
2007-10-30 2007-10-26 17.145 126,174 -735 0.67% 2,163,205
2007-10-29 2007-10-25 16.328 126,909 -1,225 0.68% 2,072,196
2007-10-26 2007-10-24 17.553 128,134 +10,926 0.68% 2,249,113
2007-10-25 2007-10-23 18.777 117,208 +16,144 0.62% 2,200,866
2007-08-30 2007-08-28 19.186 101,064 +1,224 0.54% 1,938,978
2007-08-29 2007-08-27 20.206 99,840 +2,450 0.53% 2,017,382
2007-08-28 2007-08-24 19.186 97,390 +490 0.52% 1,868,490
2007-08-27 2007-08-23 18.982 96,900 +1,715 0.52% 1,839,311
2007-08-24 2007-08-22 20.818 95,185 +3,675 0.51% 1,981,605
2007-08-21 2007-08-17 20.206 91,510 -2,695 0.49% 1,849,065
2007-08-20 2007-08-16 21.227 94,205 -1,470 0.50% 1,999,658
2007-08-17 2007-08-15 23.268 95,675 +2,205 0.51% 2,226,136
2007-08-16 2007-08-14 24.084 93,470 -1,201 0.50% 2,251,141
2007-08-15 2007-08-13 24.084 94,671 -7,349 0.50% 2,280,066
2007-08-14 2007-08-10 23.676 102,020 +5,365 0.54% 2,415,415
2007-08-13 2007-08-09 24.901 96,655 +5,635 0.51% 2,406,759
2007-08-10 2007-08-08 24.901 91,020 -1,470 0.48% 2,266,445
2007-08-09 2007-08-07 24.492 92,490 -245 0.49% 2,265,294
2007-08-08 2007-08-06 26.125 92,735 -12,494 0.49% 2,422,714
2007-08-07 2007-08-03 27.350 105,229 -735 0.56% 2,877,986
2007-08-06 2007-08-02 28.166 105,964 -735 0.56% 2,984,598
2007-08-03 2007-08-01 28.983 106,699 +980 0.57% 3,092,411
2007-08-02 2007-07-31 30.207 105,719 -980 0.56% 3,193,473
2007-08-01 2007-07-30 29.391 106,699 -6,443 0.57% 3,135,966
2007-07-31 2007-07-27 29.391 113,142 -735 0.60% 3,325,330
2007-07-30 2007-07-26 30.615 113,877 -1,151 0.61% 3,486,388
2007-07-27 2007-07-25 30.207 115,028 -2,450 0.61% 3,474,671
2007-07-26 2007-07-24 30.207 117,478 +37 0.63% 3,548,679
2007-07-25 2007-07-23 31.024 117,441 -5,634 0.62% 3,643,441
2007-07-24 2007-07-20 31.432 123,075 -17,712 0.65% 3,868,468
2007-07-23 2007-07-19 33.065 140,787 -90,420 0.75% 4,655,068
2007-07-20 2007-07-18 31.024 231,207 +102,889 1.23% 7,172,871
2007-07-18 2007-07-16 30.207 128,318 -735 0.68% 3,876,125
2007-07-16 2007-07-12 31.024 129,053 -24 0.69% 4,003,687
2007-07-13 2007-07-11 31.432 129,077 -735 0.69% 4,057,122
2007-07-11 2007-07-09 29.799 129,812 -74 0.69% 3,868,264
2007-07-05 2007-07-03 30.207 129,886 -171 0.69% 3,923,490
2007-06-29 2007-06-27 30.615 130,057 -6,125 0.69% 3,981,745
2007-06-28 2007-06-26 30.615 136,182 -734 0.72% 4,169,264
2007-06-26 2007-06-22 31.432 136,916 0.73% 4,303,516

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top