History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.600 10,240,855 +0 4.37% 6,144,513
2025-10-13 2025-10-09 0.600 10,240,855 +0 4.37% 6,144,513
2025-10-10 2025-10-08 0.680 10,240,855 +0 4.37% 6,963,781
2025-10-09 2025-10-06 0.690 10,240,855 +0 4.37% 7,066,190
2025-10-08 2025-10-03 0.690 10,240,855 +260,000 4.37% 7,066,190
2025-08-19 2025-08-15 0.630 9,980,855 -500 4.26% 6,287,939
2025-08-04 2025-07-31 0.650 9,981,355 -150 4.26% 6,487,881
2025-07-18 2025-07-16 0.660 9,981,505 -250 4.26% 6,587,793
2025-07-15 2025-07-11 0.650 9,981,755 +20,000 4.26% 6,488,141
2025-07-14 2025-07-10 0.520 9,961,755 -375 4.25% 5,180,113
2025-07-09 2025-07-07 0.430 9,962,130 +260,000 4.25% 4,283,716
2025-07-07 2025-07-03 0.280 9,702,130 -1,250 4.14% 2,716,596
2025-07-02 2025-06-27 0.220 9,703,380 -60,000 4.14% 2,134,744
2025-06-30 2025-06-26 0.239 9,763,380 +60,000 4.17% 2,333,448
2025-06-06 2025-06-04 0.172 9,703,380 -2,500 4.14% 1,668,981
2025-05-20 2025-05-16 0.175 9,705,880 +140,000 4.14% 1,698,529
2025-05-12 2025-05-08 0.167 9,565,880 +20,000 4.08% 1,597,502
2025-05-09 2025-05-07 0.177 9,545,880 +280,000 4.07% 1,689,621
2025-05-08 2025-05-06 0.172 9,265,880 +60,000 3.95% 1,593,731
2025-05-06 2025-04-30 0.180 9,205,880 +300,000 3.93% 1,657,058
2025-05-02 2025-04-29 0.160 8,905,880 +120,000 3.80% 1,424,941
2025-04-30 2025-04-28 0.168 8,785,880 +80,000 3.75% 1,476,028
2025-04-29 2025-04-25 0.166 8,705,880 +580,000 3.71% 1,445,176
2025-04-17 2025-04-15 0.157 8,125,880 +400,000 3.47% 1,275,763
2025-04-16 2025-04-14 0.162 7,725,880 +7,600,000 3.30% 1,251,593
2025-03-28 2025-03-26 0.118 125,880 -300,000 0.05% 14,854
2025-03-25 2025-03-21 0.155 425,880 +304,000 0.18% 66,011
2025-02-28 2025-02-26 0.148 121,880 -5,000 0.16% 18,038
2025-02-21 2025-02-19 0.172 126,880 -4,000 0.16% 21,823
2025-02-20 2025-02-18 0.224 130,880 -1,200 0.17% 29,317
2025-02-04 2025-01-28 0.138 132,080 +19,262 0.17% 18,246
2025-01-17 2025-01-15 0.138 112,818 -855 0.17% 15,585
2024-12-13 2024-12-11 0.176 113,673 +129 0.17% 19,962
2024-10-08 2024-10-04 0.226 113,544 -1,290 0.17% 25,655
2023-11-16 2023-11-14 0.316 114,834 -214 0.17% 36,299
2023-11-10 2023-11-08 0.316 115,048 -2,135 0.17% 36,366
2023-10-27 2023-10-25 0.375 117,183 -3,887 0.18% 43,901
2023-10-10 2023-10-06 0.345 121,070 -8,541 0.18% 41,813
2023-09-20 2023-09-18 0.256 129,611 -48,036 0.19% 33,213
2023-08-23 2023-08-21 0.290 177,647 -1,171 0.19% 51,592
2023-07-28 2023-07-26 0.376 178,818 +1,171 0.20% 67,206
2023-06-29 2023-06-27 0.436 177,647 -1,171 0.19% 77,387
2023-06-02 2023-05-31 0.444 178,818 +11,708 0.20% 79,425
2023-05-30 2023-05-25 0.487 167,110 +1,170 0.18% 81,362
2023-01-18 2023-01-16 0.743 165,940 -3,512 0.18% 123,314
2023-01-03 2022-12-29 0.555 169,452 +3,512 0.19% 94,081
2022-12-29 2022-12-23 0.598 165,940 -2,341 0.18% 99,218
2022-12-16 2022-12-14 0.863 168,281 -24,585 0.18% 145,177
2022-12-15 2022-12-13 0.897 192,866 +25,756 0.21% 172,977
2022-12-12 2022-12-08 0.888 167,110 +1,170 0.18% 148,449
2022-11-30 2022-11-28 0.931 165,940 -12,878 0.18% 154,497
2022-11-24 2022-11-22 0.965 178,818 +1,171 0.20% 172,597
2022-11-21 2022-11-17 0.931 177,647 -1,171 0.19% 165,397
2022-11-18 2022-11-16 0.931 178,818 -3,512 0.20% 166,487
2022-11-17 2022-11-15 0.948 182,330 +2,342 0.20% 172,872
2022-11-16 2022-11-14 0.905 179,988 +8,195 0.20% 162,964
2022-11-15 2022-11-11 0.854 171,793 +1,171 0.19% 146,740
2022-11-14 2022-11-10 0.871 170,622 +2,341 0.19% 148,654
2022-11-10 2022-11-08 0.948 168,281 +1,171 0.18% 159,551
2022-11-02 2022-10-31 1.085 167,110 +1,170 0.18% 181,280
2022-10-26 2022-10-24 1.119 165,940 -4,682 0.18% 185,680
2022-10-25 2022-10-21 1.110 170,622 -4,683 0.19% 189,462
2022-10-24 2022-10-20 1.110 175,305 -2,342 0.19% 194,662
2022-10-21 2022-10-19 1.102 177,647 -38,634 0.19% 195,745
2022-10-20 2022-10-18 1.085 216,281 +46,829 0.24% 234,620
2022-10-13 2022-10-11 1.076 169,452 +1,171 0.19% 182,373
2022-10-12 2022-10-10 1.051 168,281 +2,341 0.18% 176,800
2022-10-10 2022-10-06 1.042 165,940 -1,170 0.18% 172,923
2022-10-07 2022-10-05 1.042 167,110 +1,170 0.18% 174,143
2022-10-06 2022-10-03 1.042 165,940 -8,195 0.18% 172,923
2022-10-05 2022-09-30 1.008 174,135 -10,536 0.19% 175,514
2022-10-03 2022-09-29 1.025 184,671 +1,171 0.20% 189,288
2022-09-30 2022-09-28 1.025 183,500 +4,682 0.20% 188,088
2022-09-29 2022-09-27 1.068 178,818 +7,025 0.20% 190,925
2022-09-28 2022-09-26 1.025 171,793 +4,683 0.19% 176,088
2022-09-27 2022-09-23 1.042 167,110 +1,170 0.18% 174,143
2022-09-16 2022-09-14 1.281 165,940 -8,195 0.18% 212,611
2022-09-13 2022-09-08 1.281 174,135 +1,171 0.19% 223,110
2022-09-09 2022-09-07 1.290 172,964 -1,651 0.19% 223,088
2022-09-08 2022-09-06 1.290 174,615 +7,025 0.19% 225,217
2022-09-06 2022-09-02 1.307 167,590 -1,171 0.18% 219,019
2022-09-01 2022-08-30 1.375 168,761 +1,171 0.18% 232,082
2022-08-31 2022-08-29 1.290 167,590 -36,293 0.18% 216,156
2022-08-25 2022-08-23 1.358 203,883 +31,610 0.23% 276,899
2022-08-24 2022-08-22 1.273 172,273 +4,683 0.20% 219,253
2022-08-19 2022-08-17 1.341 167,590 -49,171 0.19% 224,745
2022-08-17 2022-08-15 1.358 216,761 +1,171 0.25% 294,389
2022-08-15 2022-08-11 1.315 215,590 +3,512 0.25% 283,591
2022-08-11 2022-08-09 1.333 212,078 -32,781 0.24% 282,594
2022-08-10 2022-08-08 1.367 244,859 +38,635 0.28% 334,641
2022-08-09 2022-08-05 1.324 206,224 -54,439 0.24% 273,032
2022-08-08 2022-08-04 1.315 260,663 +43,317 0.30% 342,880
2022-08-05 2022-08-03 1.290 217,346 +1,170 0.25% 280,331
2022-08-04 2022-08-02 1.358 216,176 -37,463 0.25% 293,594
2022-08-03 2022-08-01 1.350 253,639 +66,732 0.29% 342,307
2022-08-02 2022-07-29 1.341 186,907 -101,854 0.21% 250,650
2022-08-01 2022-07-28 1.179 288,761 +1,171 0.33% 340,377
2022-07-28 2022-07-26 1.358 287,590 +76,097 0.34% 390,583
2022-07-26 2022-07-22 1.350 211,493 -5,853 0.25% 285,427
2022-07-21 2022-07-19 1.324 217,346 +30,439 0.25% 287,757
2022-07-18 2022-07-14 1.333 186,907 -5,854 0.22% 249,054
2022-07-15 2022-07-13 1.341 192,761 -2,049 0.23% 258,501
2022-07-13 2022-07-11 1.358 194,810 -132,292 0.23% 264,576
2022-07-12 2022-07-08 1.333 327,102 -11,708 0.38% 435,863
2022-07-11 2022-07-07 1.281 338,810 +17,561 0.40% 434,100
2022-07-04 2022-06-29 1.298 321,249 +118,244 0.38% 417,088
2022-06-29 2022-06-27 1.307 203,005 +5,854 0.24% 265,302
2022-06-27 2022-06-23 1.213 197,151 +2,341 0.23% 239,128
2022-06-24 2022-06-22 1.221 194,810 -114,731 0.23% 237,952
2022-06-21 2022-06-17 1.298 309,541 -5,854 0.36% 401,887
2022-06-20 2022-06-16 1.333 315,395 -2,342 0.37% 420,264
2022-06-16 2022-06-14 1.333 317,737 +32,781 0.37% 423,385
2022-06-15 2022-06-13 1.281 284,956 -23,415 0.33% 365,100
2022-06-14 2022-06-10 1.221 308,371 -1,170 0.36% 376,662
2022-06-09 2022-06-07 1.324 309,541 +50,341 0.36% 409,819
2022-06-07 2022-06-02 1.367 259,200 +1,171 0.30% 354,240
2022-05-30 2022-05-26 1.409 258,029 -16,391 0.30% 363,660
2022-05-27 2022-05-25 1.384 274,420 +37,464 0.32% 379,729
2022-05-26 2022-05-24 1.435 236,956 -22,244 0.28% 340,032
2022-05-13 2022-05-11 1.452 259,200 +64,390 0.30% 376,380
2022-05-05 2022-05-03 1.478 194,810 -64,390 0.23% 287,872
2022-05-04 2022-04-29 1.486 259,200 -3,512 0.30% 385,236
2022-04-28 2022-04-26 1.503 262,712 +1,171 0.31% 394,944
2022-04-27 2022-04-25 1.486 261,541 +66,731 0.31% 388,715
2022-04-19 2022-04-13 1.520 194,810 -28,097 0.23% 296,192
2022-04-13 2022-04-11 1.478 222,907 +1,170 0.26% 329,392
2022-04-08 2022-04-06 1.486 221,737 +22,244 0.26% 329,557
2022-04-06 2022-04-01 1.538 199,493 +2,342 0.23% 306,720
2022-04-04 2022-03-31 1.478 197,151 +2,341 0.23% 291,332
2022-03-31 2022-03-29 1.469 194,810 -115,902 0.23% 286,208
2022-03-28 2022-03-24 1.495 310,712 +64,390 0.36% 464,450
2022-03-23 2022-03-21 1.503 246,322 -30,439 0.29% 370,304
2022-03-21 2022-03-17 1.469 276,761 +69,073 0.32% 406,608
2022-03-18 2022-03-16 1.401 207,688 +2,342 0.24% 290,936
2022-03-17 2022-03-15 1.367 205,346 +1,170 0.24% 280,640
2022-03-16 2022-03-14 1.461 204,176 +2,342 0.24% 298,225
2022-03-15 2022-03-11 1.478 201,834 +5,854 0.24% 298,252
2022-03-14 2022-03-10 1.469 195,980 +1,170 0.23% 287,927
2022-03-10 2022-03-08 1.614 194,810 -1,170 0.23% 314,496
2022-03-08 2022-03-04 1.580 195,980 +1,170 0.23% 309,689
2022-03-04 2022-03-02 1.546 194,810 -1,170 0.23% 301,184
2022-03-03 2022-03-01 1.538 195,980 -87,805 0.23% 301,319
2022-03-01 2022-02-25 1.546 283,785 +76,097 0.33% 438,743
2022-02-24 2022-02-22 1.520 207,688 -11,707 0.24% 315,772
2022-02-17 2022-02-15 1.503 219,395 -87,805 0.26% 329,824
2022-02-14 2022-02-10 1.478 307,200 +76,098 0.36% 453,952
2022-02-09 2022-02-07 1.495 231,102 -162,732 0.27% 345,449
2022-02-08 2022-02-04 1.512 393,834 +2,341 0.46% 595,428
2022-02-07 2022-01-31 1.495 391,493 +1,171 0.46% 585,200
2022-02-04 2022-01-27 1.478 390,322 +81,951 0.46% 576,782
2022-01-25 2022-01-21 1.469 308,371 +1,171 0.36% 453,048
2022-01-24 2022-01-20 1.452 307,200 -1,171 0.36% 446,080
2022-01-21 2022-01-19 1.444 308,371 -37,463 0.36% 445,146
2022-01-19 2022-01-17 1.495 345,834 -18,732 0.40% 516,950
2022-01-18 2022-01-14 1.495 364,566 +71,415 0.43% 544,950
2022-01-12 2022-01-10 1.520 293,151 -73,756 0.34% 445,712
2022-01-11 2022-01-07 1.520 366,907 +2,341 0.43% 557,852
2022-01-10 2022-01-06 1.520 364,566 +74,927 0.43% 554,292
2022-01-05 2022-01-03 1.538 289,639 -24,585 0.34% 445,320
2022-01-04 2021-12-31 1.538 314,224 -30,439 0.37% 483,119
2021-12-23 2021-12-21 1.538 344,663 -190,830 0.40% 529,919
2021-12-22 2021-12-20 1.572 535,493 -23,414 0.63% 841,616
2021-12-21 2021-12-17 1.580 558,907 -35,122 0.65% 883,189
2021-12-20 2021-12-16 1.597 594,029 +77,268 0.69% 948,838
2021-12-17 2021-12-15 1.597 516,761 +128,781 0.60% 825,418
2021-12-15 2021-12-13 1.623 387,980 -36,293 0.45% 629,659
2021-12-14 2021-12-10 1.580 424,273 +1,171 0.50% 670,440
2021-12-13 2021-12-09 1.597 423,102 -1,274,553 0.49% 675,817
2021-12-07 2021-12-03 1.649 1,697,655 -218,926 1.98% 2,798,655
2021-12-03 2021-12-01 1.683 1,916,581 +217,756 2.24% 3,225,047
2021-11-30 2021-11-26 1.614 1,698,825 -81,952 1.98% 2,742,541
2021-11-29 2021-11-25 1.674 1,780,777 +63,220 2.08% 2,981,317
2021-11-26 2021-11-24 1.623 1,717,557 +262,244 2.01% 2,787,452
2021-11-25 2021-11-23 1.538 1,455,313 +107,707 1.70% 2,237,544
2021-11-23 2021-11-19 1.512 1,347,606 -112,390 1.57% 2,037,412
2021-11-19 2021-11-17 1.392 1,459,996 +111,219 1.71% 2,032,740
2021-11-17 2021-11-15 1.409 1,348,777 -79,609 1.58% 1,900,933
2021-11-15 2021-11-11 1.375 1,428,386 +80,780 1.67% 1,964,328
2021-11-10 2021-11-08 1.418 1,347,606 -98,341 1.57% 1,910,793
2021-11-08 2021-11-04 1.409 1,445,947 +98,341 1.69% 2,037,882
2021-11-04 2021-11-02 1.315 1,347,606 -35,122 1.57% 1,772,663
2021-11-01 2021-10-28 1.324 1,382,728 -87,805 1.62% 1,830,674
2021-10-29 2021-10-27 1.307 1,470,533 +3,513 1.72% 1,921,803
2021-10-27 2021-10-25 1.375 1,467,020 +119,414 1.71% 2,017,458
2021-10-20 2021-10-18 1.384 1,347,606 -69,073 1.57% 1,864,750
2021-10-18 2021-10-12 1.384 1,416,679 -121,756 1.65% 1,960,330
2021-10-15 2021-10-11 1.384 1,538,435 +189,658 1.80% 2,128,809
2021-10-12 2021-10-08 1.384 1,348,777 +1,171 1.58% 1,866,370
2021-10-06 2021-10-04 1.435 1,347,606 -50,341 1.57% 1,933,815
2021-09-30 2021-09-28 1.435 1,397,947 -9,366 1.63% 2,006,054
2021-09-29 2021-09-27 1.367 1,407,313 -173,268 1.64% 1,923,328
2021-09-27 2021-09-23 1.495 1,580,581 +232,975 1.85% 2,362,639
2021-09-09 2021-09-07 1.469 1,347,606 -231,805 1.57% 1,979,858
2021-09-06 2021-09-02 1.341 1,579,411 +81,951 1.85% 2,118,056
2021-09-03 2021-09-01 1.324 1,497,460 +209,561 1.75% 1,982,575
2021-09-01 2021-08-30 1.298 1,287,899 +11,708 1.50% 1,672,122
2021-08-26 2021-08-24 1.333 1,276,191 +1,171 1.49% 1,700,525
2021-08-19 2021-08-17 1.298 1,275,020 -2,927 1.49% 1,655,401
2021-08-18 2021-08-16 1.298 1,277,947 -11,708 1.49% 1,659,201
2021-08-12 2021-08-10 1.324 1,289,655 -60,878 1.51% 1,707,449
2021-08-11 2021-08-09 1.324 1,350,533 -43,317 1.58% 1,788,049
2021-08-05 2021-08-03 1.469 1,393,850 +114,732 1.63% 2,047,798
2021-08-04 2021-08-02 1.512 1,279,118 +1,171 1.49% 1,933,867
2021-07-30 2021-07-28 1.623 1,277,947 -1,171 1.49% 2,074,001
2021-07-22 2021-07-20 1.614 1,279,118 +9,366 1.49% 2,064,976
2021-07-19 2021-07-15 1.495 1,269,752 +1,171 1.53% 1,898,015
2021-07-14 2021-07-12 1.606 1,268,581 -76,098 1.53% 2,037,130
2021-07-13 2021-07-09 1.538 1,344,679 +76,098 1.63% 2,067,444
2021-06-24 2021-06-22 1.538 1,268,581 -1,757 1.53% 1,950,443
2021-05-04 2021-04-30 1.777 1,270,338 -15,219 1.54% 2,256,967
2021-04-26 2021-04-22 1.725 1,285,557 +3,512 1.86% 2,218,121
2021-04-22 2021-04-20 1.546 1,282,045 -5,854 1.86% 1,982,095
2021-04-21 2021-04-19 1.478 1,287,899 -2,341 1.87% 1,903,139
2021-04-14 2021-04-12 1.469 1,290,240 +5,854 1.87% 1,895,578
2021-04-13 2021-04-09 1.426 1,284,386 +1,170 1.86% 1,832,123
2021-03-29 2021-03-25 1.708 1,283,216 +11,708 1.86% 2,192,161
2021-03-17 2021-03-15 1.743 1,271,508 -87,805 1.84% 2,215,603
2021-03-12 2021-03-10 1.751 1,359,313 +87,805 1.97% 2,380,214
2021-03-11 2021-03-09 1.794 1,271,508 -15,220 1.84% 2,280,767
2021-03-04 2021-03-02 1.768 1,286,728 +15,220 1.87% 2,275,096
2021-03-01 2021-02-25 1.879 1,271,508 -56,195 1.84% 2,389,375
2021-02-26 2021-02-24 1.862 1,327,703 +56,195 1.93% 2,472,294
2021-02-19 2021-02-17 1.862 1,271,508 -19,903 1.84% 2,367,654
2021-02-18 2021-02-16 1.896 1,291,411 +1,171 1.87% 2,448,838
2021-02-10 2021-02-08 1.965 1,290,240 +1,171 1.87% 2,534,784
2021-02-02 2021-01-29 1.930 1,289,069 -4,098 1.87% 2,488,440
2021-01-22 2021-01-20 1.495 1,293,167 +1,171 1.88% 1,933,015
2021-01-14 2021-01-12 1.777 1,291,996 +5,854 1.87% 2,295,446
2021-01-12 2021-01-08 1.785 1,286,142 +10,536 1.87% 2,296,031
2020-12-22 2020-12-18 1.836 1,275,606 -5,854 1.85% 2,342,597
2020-12-21 2020-12-17 1.751 1,281,460 -1,170 1.86% 2,243,890
2020-12-18 2020-12-16 1.563 1,282,630 -1,171 1.86% 2,004,911
2020-11-19 2020-11-17 1.196 1,283,801 -17,561 1.86% 1,535,212
2020-11-17 2020-11-13 1.333 1,301,362 +23,415 1.89% 1,734,065
2020-11-09 2020-11-05 1.392 1,277,947 -293 1.85% 1,779,275
2020-11-04 2020-11-02 1.298 1,278,240 -63,220 1.85% 1,659,582
2020-11-02 2020-10-29 1.290 1,341,460 +51,513 1.95% 1,730,204
2020-10-30 2020-10-28 1.478 1,289,947 -10,537 1.87% 1,906,165
2020-10-29 2020-10-27 1.076 1,300,484 -49,171 1.89% 1,399,646
2020-10-28 2020-10-23 0.683 1,349,655 -2,341 1.96% 922,264
2020-10-07 2020-10-05 0.649 1,351,996 -23,415 1.96% 877,671
2020-10-06 2020-09-30 0.666 1,375,411 -15,219 2.00% 916,368
2020-10-05 2020-09-29 0.666 1,390,630 +38,634 2.02% 926,507
2020-09-23 2020-09-21 0.683 1,351,996 -10,537 1.96% 923,864
2020-09-22 2020-09-18 0.666 1,362,533 +10,537 1.98% 907,788
2020-09-15 2020-09-11 0.658 1,351,996 -29,268 1.96% 889,219
2020-09-10 2020-09-08 0.649 1,381,264 +2,341 2.00% 896,671
2020-09-09 2020-09-07 0.658 1,378,923 +9,366 2.00% 906,929
2020-09-07 2020-09-03 0.675 1,369,557 +17,561 1.99% 924,166
2020-08-21 2020-08-19 0.641 1,351,996 -19,903 1.96% 866,122
2020-08-20 2020-08-18 0.641 1,371,899 -24,585 1.99% 878,873
2020-08-19 2020-08-17 0.649 1,396,484 -50,341 2.03% 906,551
2020-08-18 2020-08-14 0.666 1,446,825 -97,171 2.52% 963,947
2020-08-17 2020-08-13 0.658 1,543,996 +1,171 2.69% 1,015,499
2020-08-13 2020-08-11 0.632 1,542,825 -8,195 2.69% 975,194
2020-08-10 2020-08-06 0.649 1,551,020 -1,171 2.70% 1,006,870
2020-07-17 2020-07-15 0.811 1,552,191 -5,854 2.70% 1,259,538
2020-07-14 2020-07-10 0.854 1,558,045 -1,756 2.71% 1,330,830
2020-07-09 2020-07-07 0.794 1,559,801 -1,756 2.72% 1,239,067
2020-07-07 2020-07-03 0.735 1,561,557 -35,122 2.72% 1,147,094
2020-07-06 2020-07-02 0.735 1,596,679 +35,122 2.78% 1,172,894
2020-06-15 2020-06-11 0.624 1,561,557 -22,244 2.72% 973,696
2020-06-12 2020-06-10 0.641 1,583,801 +19,902 2.76% 1,014,623
2020-06-11 2020-06-09 0.641 1,563,899 -9,365 2.72% 1,001,873
2020-06-09 2020-06-05 0.692 1,573,264 +8,780 2.74% 1,088,502
2020-06-01 2020-05-28 0.615 1,564,484 -5,854 2.72% 962,158
2020-03-09 2020-03-05 1.708 1,570,338 -3,512 2.73% 2,682,661
2020-01-16 2020-01-14 2.392 1,573,850 +2,342 2.74% 3,764,125
2020-01-07 2020-01-03 2.392 1,571,508 -586 2.74% 3,758,523
2019-11-01 2019-10-30 2.563 1,572,094 +11,708 2.74% 4,028,491
2019-10-31 2019-10-29 2.563 1,560,386 +292 2.72% 3,998,489
2019-10-30 2019-10-28 2.563 1,560,094 +586 2.72% 3,997,741
2019-10-18 2019-10-16 2.563 1,559,508 +878 2.71% 3,996,239
2019-10-11 2019-10-09 2.563 1,558,630 -978 2.71% 3,993,989
2019-09-18 2019-09-16 2.563 1,559,608 -8,780 2.71% 3,996,496
2019-08-01 2019-07-30 2.733 1,568,388 -5,854 2.73% 4,286,927
2019-07-31 2019-07-29 2.733 1,574,242 -1,171 2.74% 4,302,928
2019-07-30 2019-07-26 2.563 1,575,413 -1,756 2.74% 4,036,996
2019-07-29 2019-07-25 2.904 1,577,169 +5,269 2.75% 4,580,362
2019-07-08 2019-07-04 2.563 1,571,900 -457 2.74% 4,027,994
2019-06-25 2019-06-21 2.563 1,572,357 +457 2.74% 4,029,165
2019-06-17 2019-06-13 2.563 1,571,900 -24,586 2.74% 4,027,994
2019-06-14 2019-06-12 2.563 1,596,486 +24,586 2.78% 4,090,995
2019-06-10 2019-06-05 2.392 1,571,900 +3,512 2.74% 3,759,461
2019-05-02 2019-04-29 3.246 1,568,388 -586 2.73% 5,090,726
2019-04-30 2019-04-26 3.246 1,568,974 +293 2.73% 5,092,628
2019-04-26 2019-04-24 3.246 1,568,681 +111 2.73% 5,091,677
2019-03-25 2019-03-21 3.588 1,568,570 -11,707 2.73% 5,627,245
2019-03-21 2019-03-19 4.100 1,580,277 +4,683 2.75% 6,479,136
2019-03-20 2019-03-18 4.271 1,575,594 +1,171 2.74% 6,729,099
2019-03-19 2019-03-15 4.100 1,574,423 -17,561 2.74% 6,455,134
2019-03-18 2019-03-14 4.271 1,591,984 +20,487 2.77% 6,799,098
2019-03-14 2019-03-12 3.417 1,571,497 -2,926 2.74% 5,369,281
2019-03-13 2019-03-11 3.417 1,574,423 +1,756 2.74% 5,379,279
2019-03-11 2019-03-07 4.271 1,572,667 +4,097 2.74% 6,716,599
2019-03-08 2019-03-06 3.417 1,568,570 -8,370 2.73% 5,359,281
2019-02-28 2019-02-26 3.417 1,576,940 +117 2.74% 5,387,878
2019-02-27 2019-02-25 3.758 1,576,823 +585 2.74% 5,926,226
2019-01-09 2019-01-07 2.733 1,576,238 -2,342 2.74% 4,308,384
2018-07-26 2018-07-24 3.417 1,578,580 -1,170 2.75% 5,393,482
2018-07-11 2018-07-09 3.588 1,579,750 -203,766 2.75% 5,667,353
2018-06-28 2018-06-26 3.758 1,783,516 -5,561 3.10% 6,703,048
2018-06-26 2018-06-22 3.758 1,789,077 +3,571 3.11% 6,723,948
2018-06-22 2018-06-20 3.246 1,785,506 -293 3.11% 5,795,455
2018-06-11 2018-06-07 2.904 1,785,799 -2,927 3.11% 5,186,258
2018-05-31 2018-05-29 2.904 1,788,726 +71,649 3.11% 5,194,758
2018-05-15 2018-05-11 3.075 1,717,077 +1,171 2.99% 5,280,012
2018-05-11 2018-05-09 3.075 1,715,906 +20,956 2.99% 5,276,411
2018-05-10 2018-05-08 3.075 1,694,950 +5,853 2.95% 5,211,971
2018-05-07 2018-05-03 3.246 1,689,097 +5,093 2.94% 5,482,527
2018-05-04 2018-05-02 3.075 1,684,004 +5,912 2.93% 5,178,312
2018-05-03 2018-04-30 3.246 1,678,092 +4,449 2.92% 5,446,807
2018-05-02 2018-04-27 2.904 1,673,643 +23,122 2.91% 4,860,538
2018-04-30 2018-04-26 3.075 1,650,521 +4,566 2.87% 5,075,352
2018-04-27 2018-04-25 2.904 1,645,955 +6,146 2.87% 4,780,128
2018-04-18 2018-04-16 2.904 1,639,809 -11,063 2.85% 4,762,279
2018-04-13 2018-04-11 3.246 1,650,872 -56,078 2.87% 5,358,455
2018-04-09 2018-04-04 3.075 1,706,950 +3,746 2.97% 5,248,871
2018-04-06 2018-04-03 3.075 1,703,204 +39,746 2.96% 5,237,352
2018-04-04 2018-03-29 3.075 1,663,458 +9,659 2.90% 5,115,133
2018-04-03 2018-03-28 2.904 1,653,799 +43,785 2.88% 4,802,908
2018-03-29 2018-03-27 2.904 1,610,014 +7,142 2.80% 4,675,749
2018-03-28 2018-03-26 2.904 1,602,872 +7,434 2.79% 4,655,007
2018-03-21 2018-03-19 3.417 1,595,438 -410 2.78% 5,451,080
2018-03-15 2018-03-13 3.075 1,595,848 -4,975 2.78% 4,907,233
2018-02-21 2018-02-15 3.246 1,600,823 -12,586 2.79% 5,196,005
2018-01-24 2018-01-22 3.588 1,613,409 -1,756 2.81% 5,788,105
2018-01-23 2018-01-19 3.758 1,615,165 +1,990 2.81% 6,070,328
2018-01-22 2018-01-18 3.758 1,613,175 +1,756 2.81% 6,062,849
2018-01-09 2018-01-05 3.929 1,611,419 -72,117 2.80% 6,331,534
2018-01-08 2018-01-04 3.929 1,683,536 +72,117 2.93% 6,614,894
2017-11-30 2017-11-28 4.100 1,611,419 +586 2.80% 6,606,818
2017-11-29 2017-11-27 4.100 1,610,833 -7,025 2.80% 6,604,415
2017-11-24 2017-11-22 4.271 1,617,858 -468 2.82% 6,909,602
2017-11-23 2017-11-21 4.100 1,618,326 +468 2.82% 6,635,137
2017-11-22 2017-11-20 4.100 1,617,858 +2,342 2.82% 6,633,218
2017-11-09 2017-11-07 4.271 1,615,516 -234 2.81% 6,899,600
2017-11-06 2017-11-02 4.271 1,615,750 -117 2.81% 6,900,599
2017-10-30 2017-10-26 3.929 1,615,867 -2,927 2.81% 6,349,011
2017-10-24 2017-10-20 4.271 1,618,794 -35,122 2.82% 6,913,599
2017-10-23 2017-10-19 4.271 1,653,916 -15,044 2.88% 7,063,600
2017-10-20 2017-10-18 4.783 1,668,960 +2,927 2.91% 7,983,192
2017-10-18 2017-10-16 4.100 1,666,033 -527 2.90% 6,830,735
2017-10-17 2017-10-13 4.100 1,666,560 -60,234 2.90% 6,832,896
2017-10-16 2017-10-12 4.271 1,726,794 +99,571 3.01% 7,374,849
2017-10-12 2017-10-10 3.588 1,627,223 +8,780 2.83% 5,837,663
2017-10-03 2017-09-28 3.417 1,618,443 -1,756 2.82% 5,529,680
2017-09-28 2017-09-26 3.417 1,620,199 -2,927 2.82% 5,535,680
2017-09-21 2017-09-19 3.588 1,623,126 -351 2.83% 5,822,965
2017-09-13 2017-09-11 3.758 1,623,477 -59 2.83% 6,101,568
2017-09-12 2017-09-08 3.588 1,623,536 -4,917 2.83% 5,824,435
2017-09-11 2017-09-07 3.929 1,628,453 +46,186 2.83% 6,398,463
2017-09-08 2017-09-06 3.929 1,582,267 +43,902 2.75% 6,216,991
2017-09-07 2017-09-05 4.271 1,538,365 +993,483 2.68% 6,570,101
2017-09-06 2017-09-04 3.588 544,882 +4,062 0.95% 1,954,764
2017-08-28 2017-08-24 2.563 540,820 -40,975 0.94% 1,385,851
2017-08-25 2017-08-22 2.563 581,795 -23,415 1.01% 1,490,850
2017-08-18 2017-08-16 2.563 605,210 +11,708 1.05% 1,550,851
2017-08-14 2017-08-10 2.733 593,502 -23,415 1.03% 1,622,239
2017-08-08 2017-08-04 2.904 616,917 +23,415 1.07% 1,791,630
2017-08-02 2017-07-31 2.904 593,502 -293 1.03% 1,723,629
2017-07-11 2017-07-07 3.075 593,795 +1,756 1.03% 1,825,920
2017-07-06 2017-07-04 2.733 592,039 -585 1.03% 1,618,240
2017-07-05 2017-07-03 2.904 592,624 +6,439 1.03% 1,721,079
2017-07-03 2017-06-29 3.417 586,185 +11,122 1.02% 2,002,799
2017-06-30 2017-06-28 3.075 575,063 +17,151 1.00% 1,768,319
2017-06-29 2017-06-27 3.588 557,912 -27,103 0.97% 2,001,509
2017-06-26 2017-06-22 4.954 585,015 -4,683 1.02% 2,898,262
2017-06-22 2017-06-20 4.954 589,698 -7,024 1.03% 2,921,462
2017-06-21 2017-06-19 5.125 596,722 -4,683 1.04% 3,058,200
2017-06-06 2017-06-02 5.125 601,405 -468 1.05% 3,082,201
2017-05-31 2017-05-26 5.467 601,873 +1,756 1.05% 3,290,239
2017-05-29 2017-05-25 5.467 600,117 +1,171 1.04% 3,280,640
2017-05-25 2017-05-23 5.296 598,946 +58 1.04% 3,171,918
2017-05-23 2017-05-19 5.296 598,888 -11,707 1.04% 3,171,611
2017-05-16 2017-05-12 5.638 610,595 +11,707 1.06% 3,442,229
2017-05-09 2017-05-05 5.125 598,888 +12,831 1.04% 3,069,301
2017-05-08 2017-05-04 5.125 586,057 +2,283 1.02% 3,003,542
2017-05-04 2017-04-28 5.125 583,774 +2,927 1.02% 2,991,842
2017-04-28 2017-04-26 5.296 580,847 -2,283 1.01% 3,076,069
2017-04-26 2017-04-24 5.125 583,130 -4,683 1.02% 2,988,541
2017-04-19 2017-04-13 5.296 587,813 +1,171 1.02% 3,112,960
2017-04-10 2017-04-06 6.150 586,642 +7,610 1.02% 3,607,848
2017-03-30 2017-03-28 6.321 579,032 +4,332 1.01% 3,659,965
2017-03-29 2017-03-27 6.321 574,700 +1,521 1.00% 3,632,583
2017-03-28 2017-03-24 6.150 573,179 -819 1.00% 3,525,051
2017-03-23 2017-03-21 6.492 573,998 -5,854 1.00% 3,726,204
2017-03-20 2017-03-16 6.321 579,852 -81,951 1.01% 3,665,148
2017-03-02 2017-02-28 6.492 661,803 -9,951 1.15% 4,296,204
2017-02-17 2017-02-15 6.833 671,754 -2,751 1.17% 4,590,319
2017-02-16 2017-02-14 7.175 674,505 +2,751 1.17% 4,839,573
2017-02-14 2017-02-10 6.833 671,754 -15,805 1.17% 4,590,319
2017-02-10 2017-02-08 6.833 687,559 -1,054 1.20% 4,698,320
2017-02-09 2017-02-07 6.833 688,613 -40,975 1.20% 4,705,522
2017-02-08 2017-02-06 7.004 729,588 +15,805 1.27% 5,110,156
2017-02-06 2017-02-02 6.492 713,783 +1,053 1.24% 4,633,641
2017-02-02 2017-01-27 6.492 712,730 -3,102 1.24% 4,626,806
2017-01-26 2017-01-24 6.492 715,832 +3,102 1.25% 4,646,943
2017-01-24 2017-01-20 6.150 712,730 -1,170 1.24% 4,383,290
2017-01-13 2017-01-11 6.150 713,900 -17,561 1.24% 4,390,485
2017-01-12 2017-01-10 6.150 731,461 -586 1.27% 4,498,485
2016-12-23 2016-12-21 6.321 732,047 +2,342 1.27% 4,627,147
2016-12-22 2016-12-20 6.492 729,705 -5,854 1.27% 4,737,002
2016-12-09 2016-12-07 7.004 735,559 -52,683 1.28% 5,151,978
2016-12-07 2016-12-05 7.175 788,242 -64,390 1.37% 5,655,636
2016-12-06 2016-12-02 7.346 852,632 +64,975 1.48% 6,263,293
2016-12-02 2016-11-30 7.175 787,657 -292 1.37% 5,651,439
2016-11-25 2016-11-23 7.004 787,949 +2,927 1.37% 5,518,926
2016-11-24 2016-11-22 6.833 785,022 +5,853 1.37% 5,364,317
2016-11-22 2016-11-18 6.833 779,169 -5,853 1.36% 5,324,322
2016-11-18 2016-11-16 6.833 785,022 -586 1.37% 5,364,317
2016-11-17 2016-11-15 6.663 785,608 -23,414 1.37% 5,234,113
2016-11-16 2016-11-14 7.004 809,022 -29,269 1.41% 5,666,525
2016-11-14 2016-11-10 7.175 838,291 -17,561 1.46% 6,014,738
2016-11-09 2016-11-07 7.346 855,852 +9,132 1.49% 6,286,946
2016-11-04 2016-11-02 7.688 846,720 -4,741 1.47% 6,509,160
2016-11-03 2016-11-01 7.858 851,461 -586 1.48% 6,691,064
2016-10-31 2016-10-27 8.029 852,047 +5,854 1.48% 6,841,227
2016-10-17 2016-10-13 8.029 846,193 -4,683 1.47% 6,794,225
2016-10-14 2016-10-12 8.200 850,876 -322 1.48% 6,977,183
2016-10-13 2016-10-11 8.200 851,198 +585 1.48% 6,979,824
2016-10-12 2016-10-07 8.200 850,613 -2,927 1.48% 6,975,027
2016-10-11 2016-10-06 8.200 853,540 +1,171 1.49% 6,999,028
2016-10-07 2016-10-05 8.713 852,369 +1,171 1.48% 7,426,265
2016-10-06 2016-10-04 8.542 851,198 -3,512 1.48% 7,270,650
2016-10-04 2016-09-30 8.029 854,710 -5,854 1.49% 6,862,609
2016-09-28 2016-09-26 8.029 860,564 -35,122 1.50% 6,909,612
2016-09-27 2016-09-23 8.542 895,686 -58 1.56% 7,650,651
2016-09-26 2016-09-22 9.225 895,744 +105,951 1.56% 8,263,238
2016-09-22 2016-09-20 8.883 789,793 +234 1.37% 7,015,994
2016-09-20 2016-09-15 8.883 789,559 -8,781 1.37% 7,013,916
2016-09-19 2016-09-14 8.542 798,340 -5,853 1.39% 6,819,154
2016-09-13 2016-09-09 8.713 804,193 -7,025 1.40% 7,006,532
2016-09-12 2016-09-08 8.542 811,218 +1,757 1.41% 6,929,154
2016-09-09 2016-09-07 8.883 809,461 +33,365 1.41% 7,190,712
2016-09-05 2016-09-01 7.858 776,096 -322 1.35% 6,098,821
2016-08-25 2016-08-23 8.029 776,418 +5,854 1.35% 6,233,990
2016-08-19 2016-08-17 8.200 770,564 +29,268 1.34% 6,318,625
2016-08-18 2016-08-16 7.858 741,296 -40,975 1.29% 5,825,351
2016-08-16 2016-08-12 7.858 782,271 -5,854 1.36% 6,147,346
2016-08-15 2016-08-11 7.688 788,125 +1,171 1.37% 6,058,711
2016-08-12 2016-08-10 7.688 786,954 -176 1.37% 6,049,709
2016-08-10 2016-08-08 8.029 787,130 -175 1.37% 6,319,998
2016-08-08 2016-08-04 7.688 787,305 +8,780 1.37% 6,052,407
2016-08-05 2016-08-03 7.688 778,525 +1,171 1.36% 5,984,911
2016-08-04 2016-08-01 7.688 777,354 +2,927 1.35% 5,975,909
2016-08-03 2016-07-29 7.517 774,427 +5,736 1.35% 5,821,110
2016-07-29 2016-07-27 8.371 768,691 -1,288 1.34% 6,434,584
2016-07-28 2016-07-26 8.029 769,979 +5,561 1.34% 6,182,290
2016-07-26 2016-07-22 8.029 764,418 -175 1.33% 6,137,640
2016-07-25 2016-07-21 8.029 764,593 -4,800 1.33% 6,139,045
2016-07-20 2016-07-18 7.688 769,393 -58,537 1.34% 5,914,709
2016-07-19 2016-07-15 7.858 827,930 -3,512 1.44% 6,506,150
2016-07-06 2016-07-04 8.200 831,442 -1,756 1.45% 6,817,824
2016-07-04 2016-06-29 7.858 833,198 -585 1.45% 6,547,548
2016-06-30 2016-06-28 7.858 833,783 -586 1.45% 6,552,145
2016-06-29 2016-06-27 8.029 834,369 -46,771 1.45% 6,699,288
2016-06-28 2016-06-24 8.542 881,140 +108,937 1.53% 7,526,404
2016-06-22 2016-06-20 7.517 772,203 +585 1.34% 5,804,393
2016-06-15 2016-06-13 7.346 771,618 -9,951 1.34% 5,668,177
2016-06-14 2016-06-10 8.029 781,569 +5,854 1.36% 6,275,348
2016-06-13 2016-06-08 8.713 775,715 +2,927 1.35% 6,758,417
2016-06-03 2016-06-01 8.883 772,788 -5,854 1.35% 6,864,933
2016-06-02 2016-05-31 9.054 778,642 +5,854 1.36% 7,049,954
2016-05-23 2016-05-19 9.054 772,788 +10,419 1.35% 6,996,951
2016-05-20 2016-05-18 9.054 762,369 +2,693 1.33% 6,902,616
2016-05-18 2016-05-16 9.054 759,676 -293 1.32% 6,878,233
2016-05-17 2016-05-13 9.225 759,969 -3,512 1.32% 7,010,714
2016-05-10 2016-05-06 10.079 763,481 +4,098 1.33% 7,695,252
2016-05-09 2016-05-05 10.421 759,383 -5,093 1.32% 7,913,404
2016-05-06 2016-05-04 9.908 764,476 -4,449 1.33% 7,574,683
2016-05-05 2016-05-03 9.738 768,925 +4,098 1.34% 7,487,407
2016-05-04 2016-04-29 9.738 764,827 -3,981 1.33% 7,447,503
2016-04-29 2016-04-27 9.908 768,808 -72,117 1.34% 7,617,606
2016-04-28 2016-04-26 10.079 840,925 -1,171 1.46% 8,475,823
2016-04-27 2016-04-25 10.079 842,096 +9,952 1.47% 8,487,626
2016-04-26 2016-04-22 10.592 832,144 -5,854 1.45% 8,813,792
2016-04-25 2016-04-21 10.250 837,998 +5,854 1.46% 8,589,480
2016-04-22 2016-04-20 10.421 832,144 -17,561 1.45% 8,671,634
2016-04-21 2016-04-19 10.933 849,705 +89,561 1.48% 9,290,108
2016-04-15 2016-04-13 10.079 760,144 -30 1.32% 7,661,618
2016-04-14 2016-04-12 9.567 760,174 +586 1.32% 7,272,331
2016-04-08 2016-04-06 9.908 759,588 +351 1.32% 7,526,251
2016-04-06 2016-04-01 10.079 759,237 +4,097 1.32% 7,652,476
2016-04-01 2016-03-30 10.592 755,140 +879 1.31% 7,998,191
2016-03-30 2016-03-24 10.763 754,261 -4,098 1.31% 8,117,734
2016-03-29 2016-03-23 10.933 758,359 -5,854 1.32% 8,291,392
2016-03-24 2016-03-22 11.104 764,213 +17,561 1.33% 8,485,949
2016-03-23 2016-03-21 10.933 746,652 -1,170 1.30% 8,163,395
2016-03-21 2016-03-17 10.763 747,822 -11,708 1.30% 8,048,434
2016-03-17 2016-03-15 10.933 759,530 -14,634 1.32% 8,304,195
2016-03-15 2016-03-11 10.592 774,164 +2,927 1.35% 8,199,687
2016-03-14 2016-03-10 10.592 771,237 +3,512 1.34% 8,168,685
2016-03-11 2016-03-09 10.763 767,725 +9,951 1.34% 8,262,640
2016-03-10 2016-03-08 11.275 757,774 -4,683 1.32% 8,543,902
2016-03-08 2016-03-04 10.250 762,457 +7,025 1.33% 7,815,184
2016-03-07 2016-03-03 10.592 755,432 -7,025 1.31% 8,001,284
2016-03-03 2016-03-01 10.763 762,457 -2,341 1.33% 8,205,943
2016-03-02 2016-02-29 10.933 764,798 +11,005 1.33% 8,361,791
2016-03-01 2016-02-26 11.617 753,793 +9,132 1.31% 8,756,562
2016-02-29 2016-02-25 10.079 744,661 +28,682 1.30% 7,505,562
2016-02-26 2016-02-24 10.250 715,979 +3,513 1.25% 7,338,785
2016-02-25 2016-02-23 10.079 712,466 -2,108 1.24% 7,181,064
2016-02-24 2016-02-22 10.421 714,574 -60,526 1.24% 7,446,457
2016-02-23 2016-02-19 10.250 775,100 +4,448 1.35% 7,944,775
2016-02-22 2016-02-18 8.713 770,652 +2,342 1.34% 6,714,306
2016-02-19 2016-02-17 8.542 768,310 +292 1.34% 6,562,648
2016-02-18 2016-02-16 8.713 768,018 +3,513 1.34% 6,691,357
2016-02-17 2016-02-15 8.371 764,505 -5,854 1.33% 6,399,544
2016-02-16 2016-02-12 8.029 770,359 +293 1.34% 6,185,341
2016-02-12 2016-02-05 8.713 770,066 +6,439 1.34% 6,709,200
2016-02-11 2016-02-04 9.054 763,627 +585 1.33% 6,914,006
2016-02-02 2016-01-29 8.200 763,042 +1,171 1.33% 6,256,944
2016-02-01 2016-01-28 8.200 761,871 -2,400 1.33% 6,247,342
2016-01-29 2016-01-27 9.738 764,271 +71,649 1.33% 7,442,089
2016-01-28 2016-01-26 7.517 692,622 -59 1.21% 5,206,209
2016-01-27 2016-01-25 7.858 692,681 -1,171 1.21% 5,443,318
2016-01-25 2016-01-21 6.833 693,852 -5,853 1.21% 4,741,322
2016-01-22 2016-01-20 7.517 699,705 -3,513 1.22% 5,259,449
2016-01-18 2016-01-14 8.371 703,218 +2,927 1.22% 5,886,521
2016-01-15 2016-01-13 8.713 700,291 -2,868 1.22% 6,101,285
2016-01-14 2016-01-12 8.371 703,159 +3,512 1.22% 5,886,027
2016-01-13 2016-01-11 8.713 699,647 +225,694 1.22% 6,095,674
2016-01-11 2016-01-07 9.396 473,953 +1,814 0.82% 4,453,183
2016-01-07 2016-01-05 10.592 472,139 -1,639 0.82% 5,000,739
2016-01-06 2016-01-04 10.763 473,778 +3,161 0.82% 5,099,036
2016-01-05 2015-12-31 11.275 470,617 -585 0.82% 5,306,207
2015-12-30 2015-12-28 11.104 471,202 -59,766 0.82% 5,232,306
2015-12-29 2015-12-24 11.788 530,968 +1,639 0.92% 6,258,785
2015-12-28 2015-12-22 11.275 529,329 -7,317 0.92% 5,968,184
2015-12-23 2015-12-21 11.104 536,646 +25,756 0.93% 5,959,007
2015-12-22 2015-12-18 10.421 510,890 +23,415 0.89% 5,323,900
2015-12-17 2015-12-15 11.275 487,475 -2,927 0.85% 5,496,281
2015-12-16 2015-12-14 11.104 490,402 -32,780 0.85% 5,445,506
2015-12-14 2015-12-10 12.300 523,182 +32,780 0.91% 6,435,139
2015-12-11 2015-12-09 11.788 490,402 +6,439 0.85% 5,780,614
2015-12-10 2015-12-08 11.958 483,963 -4,683 0.84% 5,787,391
2015-12-09 2015-12-07 12.129 488,646 +5,503 0.85% 5,926,869
2015-12-04 2015-12-02 13.838 483,143 -10,771 0.84% 6,685,491
2015-12-03 2015-12-01 13.667 493,914 -7,610 0.86% 6,750,158
2015-12-02 2015-11-30 14.008 501,524 +11,707 0.87% 7,025,515
2015-11-30 2015-11-26 14.179 489,817 -5,853 0.85% 6,945,197
2015-11-27 2015-11-25 14.521 495,670 +24,936 0.86% 7,197,541
2015-11-26 2015-11-24 15.033 470,734 +37,932 0.82% 7,076,701
2015-11-25 2015-11-23 13.838 432,802 -8,780 0.75% 5,988,898
2015-11-24 2015-11-20 13.667 441,582 +5,678 0.77% 6,034,954
2015-11-23 2015-11-19 13.667 435,904 +3,395 0.76% 5,957,355
2015-11-20 2015-11-18 14.008 432,509 -1,756 0.75% 6,058,730
2015-11-19 2015-11-17 14.008 434,265 +878 0.76% 6,083,329
2015-11-17 2015-11-13 14.692 433,387 -6,498 0.75% 6,367,177
2015-11-16 2015-11-12 15.375 439,885 -1,171 0.77% 6,763,232
2015-11-13 2015-11-11 15.033 441,056 -1,287 0.77% 6,630,542
2015-11-12 2015-11-10 15.375 442,343 +1,639 0.77% 6,801,024
2015-11-10 2015-11-06 15.375 440,704 -1,171 0.77% 6,775,824
2015-11-09 2015-11-05 15.204 441,875 -310 0.77% 6,718,341
2015-11-06 2015-11-04 15.375 442,185 +4,331 0.77% 6,798,594
2015-11-05 2015-11-03 15.033 437,854 -2,341 0.76% 6,582,405
2015-11-04 2015-11-02 15.033 440,195 -2,342 0.77% 6,617,598
2015-11-03 2015-10-30 15.375 442,537 -585 0.77% 6,804,006
2015-10-30 2015-10-28 15.546 443,122 -60,176 0.77% 6,888,701
2015-10-28 2015-10-26 16.400 503,298 -21,951 0.88% 8,254,087
2015-10-27 2015-10-23 16.913 525,249 +2,927 0.91% 8,883,274
2015-10-26 2015-10-22 16.913 522,322 +7,376 0.91% 8,833,771
2015-10-23 2015-10-20 16.742 514,946 +526 0.90% 8,621,054
2015-10-22 2015-10-19 16.571 514,420 +1,581 0.90% 8,524,368
2015-10-20 2015-10-16 16.913 512,839 -1,873 0.89% 8,673,390
2015-10-19 2015-10-15 17.083 514,712 +4,566 0.90% 8,792,997
2015-10-16 2015-10-14 16.913 510,146 -5,269 0.89% 8,627,844
2015-10-15 2015-10-13 17.254 515,415 -36,292 0.90% 8,893,056
2015-10-14 2015-10-12 17.425 551,707 -21,952 0.96% 9,613,494
2015-10-13 2015-10-09 17.254 573,659 -37,931 1.00% 9,898,008
2015-10-12 2015-10-08 16.913 611,590 +68,780 1.06% 10,343,516
2015-10-09 2015-10-07 17.083 542,810 +122,400 0.94% 9,273,004
2015-10-08 2015-10-06 17.083 420,410 +29,854 0.73% 7,182,004
2015-10-07 2015-10-05 15.546 390,556 -6,029 0.68% 6,071,518
2015-10-06 2015-10-02 15.375 396,585 +936 0.69% 6,097,494
2015-10-05 2015-09-30 15.717 395,649 +6,439 0.69% 6,218,283
2015-10-02 2015-09-29 15.204 389,210 +2,342 0.68% 5,917,614
2015-09-29 2015-09-24 16.229 386,868 -6,439 0.67% 6,278,545
2015-09-25 2015-09-23 16.229 393,307 +12,000 0.68% 6,383,045
2015-09-24 2015-09-22 16.571 381,307 -2,342 0.66% 6,318,575
2015-09-23 2015-09-21 17.254 383,649 +5,620 0.67% 6,619,544
2015-09-17 2015-09-15 16.229 378,029 -3,278 0.66% 6,135,096
2015-09-16 2015-09-14 16.913 381,307 -11,356 0.66% 6,448,855
2015-09-15 2015-09-11 17.254 392,663 +7,375 0.68% 6,775,073
2015-09-14 2015-09-10 16.913 385,288 +35 0.67% 6,516,183
2015-09-11 2015-09-09 17.425 385,253 +5,854 0.67% 6,713,034
2015-09-10 2015-09-08 17.425 379,399 +11,707 0.66% 6,611,028
2015-09-09 2015-09-07 16.742 367,692 +3,161 0.64% 6,155,777
2015-09-08 2015-09-04 17.254 364,531 -819 0.63% 6,289,679
2015-09-07 2015-09-02 16.229 365,350 -1,171 0.64% 5,929,326
2015-09-04 2015-09-01 16.571 366,521 +69,986 0.64% 6,073,558
2015-08-31 2015-08-27 16.913 296,535 -5,853 1.03% 5,015,148
2015-08-28 2015-08-26 15.888 302,388 +4,683 1.05% 4,804,189
2015-08-27 2015-08-25 16.400 297,705 +878 1.04% 4,882,362
2015-08-26 2015-08-24 18.108 296,827 -59 1.03% 5,375,042
2015-08-25 2015-08-21 18.963 296,886 -1,171 1.03% 5,629,701
2015-08-24 2015-08-20 17.425 298,057 -29 1.04% 5,193,643
2015-08-21 2015-08-19 17.425 298,086 +586 1.04% 5,194,149
2015-08-19 2015-08-17 17.596 297,500 +1,170 1.04% 5,234,760
2015-08-14 2015-08-12 18.450 296,330 -3,658 1.03% 5,467,289
2015-08-13 2015-08-11 19.133 299,988 +1,170 1.04% 5,739,770
2015-08-12 2015-08-10 20.158 298,818 -117 1.04% 6,023,673
2015-08-11 2015-08-07 20.500 298,935 +586 1.04% 6,128,168
2015-08-07 2015-08-05 20.158 298,349 -586 1.04% 6,014,219
2015-08-05 2015-08-03 19.475 298,935 +574 1.04% 5,821,759
2015-08-04 2015-07-31 22.038 298,361 +527 1.04% 6,575,131
2015-08-03 2015-07-30 22.721 297,834 -293 1.04% 6,767,037
2015-07-30 2015-07-28 21.354 298,127 -4,917 1.04% 6,366,254
2015-07-29 2015-07-27 22.208 303,044 +7,259 1.05% 6,730,102
2015-07-28 2015-07-24 24.002 295,785 -3,635 1.03% 7,099,456
2015-07-27 2015-07-23 25.991 299,420 -89,824 1.04% 7,782,287
2015-07-24 2015-07-22 26.522 389,244 -5,694 1.05% 10,323,389
2015-07-23 2015-07-21 27.583 394,938 +1,621 1.07% 10,893,379
2015-07-22 2015-07-20 28.909 393,317 +1,901 1.06% 11,370,239
2015-07-21 2015-07-17 30.500 391,416 +2,451 1.06% 11,938,143
2015-07-20 2015-07-16 29.969 388,965 -1,788 1.05% 11,657,068
2015-07-17 2015-07-15 30.235 390,753 +4,578 1.06% 11,814,287
2015-07-16 2015-07-14 31.030 386,175 +1,787 1.04% 11,983,133
2015-07-15 2015-07-13 31.030 384,388 -2,639 1.04% 11,927,682
2015-07-14 2015-07-10 29.439 387,027 +1,900 1.05% 11,393,695
2015-07-13 2015-07-09 25.726 385,127 -6,033 1.04% 9,907,773
2015-07-10 2015-07-08 18.830 391,160 -37,343 1.06% 7,365,685
2015-07-09 2015-07-07 26.256 428,503 +4,427 1.16% 11,250,956
2015-07-08 2015-07-06 26.787 424,076 +2,337 1.15% 11,359,663
2015-07-07 2015-07-03 36.069 421,739 -1,018 1.14% 15,211,885
2015-07-06 2015-07-02 39.517 422,757 +377 1.14% 16,706,191
2015-07-03 2015-06-30 40.843 422,380 -286 1.14% 17,251,403
2015-07-02 2015-06-29 39.517 422,666 +10,180 1.14% 16,702,595
2015-06-30 2015-06-26 42.435 412,486 +7,398 1.11% 17,503,688
2015-06-29 2015-06-25 44.291 405,088 -8,159 1.09% 17,941,808
2015-06-26 2015-06-24 44.291 413,247 -37,532 1.12% 18,303,180
2015-06-25 2015-06-23 39.517 450,779 -4,148 1.22% 17,813,543
2015-06-24 2015-06-22 38.456 454,927 -1,508 1.23% 17,494,844
2015-06-23 2015-06-19 39.782 456,435 -1,320 1.23% 18,158,106
2015-06-22 2015-06-18 39.517 457,755 -3,129 1.24% 18,089,215
2015-06-19 2015-06-17 40.313 460,884 -11,349 1.25% 18,579,567
2015-06-18 2015-06-16 40.578 472,233 +3,544 1.28% 19,162,322
2015-06-17 2015-06-15 37.396 468,689 -264 1.27% 17,526,865
2015-06-16 2015-06-12 38.987 468,953 -9,683 1.27% 18,282,981
2015-06-15 2015-06-11 40.048 478,636 +63,609 1.29% 19,168,259
2015-06-12 2015-06-10 38.456 415,027 +19,606 1.12% 15,960,435
2015-06-11 2015-06-09 40.843 395,421 +21,078 1.07% 16,150,308
2015-06-10 2015-06-08 56.226 374,343 +16,605 1.01% 21,047,763
2015-06-09 2015-06-05 55.961 357,738 -9,871 0.97% 20,019,254
2015-06-08 2015-06-04 57.022 367,609 -1,712 0.99% 20,961,625
2015-06-05 2015-06-03 58.878 369,321 -4,155 1.00% 21,744,896
2015-06-04 2015-06-02 61.265 373,476 -2,722 1.01% 22,881,002
2015-06-03 2015-06-01 59.939 376,198 +1,757 1.02% 22,548,896
2015-06-02 2015-05-29 61.795 374,441 +20,292 1.01% 23,138,738
2015-06-01 2015-05-28 61.000 354,149 -43,353 0.96% 21,603,007
2015-05-29 2015-05-27 67.630 397,502 +2,074 1.07% 26,883,132
2015-05-28 2015-05-26 56.491 395,428 +14,750 1.07% 22,338,159
2015-05-27 2015-05-22 56.226 380,678 +22,751 1.03% 21,403,954
2015-05-26 2015-05-21 54.369 357,927 +3,658 0.97% 19,460,262
2015-05-22 2015-05-20 54.635 354,269 -16,485 0.96% 19,355,337
2015-05-21 2015-05-19 55.430 370,754 +25,790 1.00% 20,550,978
2015-05-20 2015-05-18 53.839 344,964 -4,298 0.93% 18,572,492
2015-05-19 2015-05-15 54.104 349,262 +3,688 0.94% 18,896,521
2015-05-18 2015-05-14 54.635 345,574 +4,750 0.93% 18,880,289
2015-05-15 2015-05-13 55.165 340,824 -28,045 0.92% 18,801,559
2015-05-14 2015-05-12 55.695 368,869 -51,852 1.00% 20,544,322
2015-05-13 2015-05-11 61.000 420,721 -369 1.14% 25,663,884
2015-05-12 2015-05-08 46.943 421,090 +6,862 1.14% 19,767,355
2015-05-11 2015-05-07 46.678 414,228 -93,109 1.12% 19,335,370
2015-05-08 2015-05-06 50.656 507,337 -47,636 1.37% 25,699,831
2015-05-07 2015-05-05 49.861 554,973 -102,611 1.50% 27,671,332
2015-05-06 2015-05-04 61.530 657,584 +79,558 1.78% 40,461,277
2015-05-05 2015-04-30 61.530 578,026 +70,516 1.56% 35,566,057
2015-05-04 2015-04-29 71.608 507,510 -120,626 1.37% 36,341,992
2015-04-30 2015-04-28 50.391 628,136 +129,140 1.70% 31,652,473
2015-04-29 2015-04-27 37.396 498,996 +7,820 1.35% 18,660,210
2015-04-28 2015-04-24 36.069 491,176 -822 1.33% 17,716,438
2015-04-27 2015-04-23 35.804 491,998 +3,039 1.33% 17,615,601
2015-04-24 2015-04-22 37.130 488,959 -48,866 1.32% 18,155,192
2015-04-23 2015-04-21 37.396 537,825 +180,645 1.45% 20,112,241
2015-04-22 2015-04-20 34.478 357,180 +15,798 0.97% 12,314,899
2015-04-21 2015-04-17 36.069 341,382 +33,105 0.92% 12,313,454
2015-04-20 2015-04-16 35.539 308,277 -904 0.83% 10,955,855
2015-04-17 2015-04-15 36.069 309,181 +35,631 0.84% 11,151,982
2015-04-16 2015-04-14 35.009 273,550 -6,433 0.74% 9,576,593
2015-04-15 2015-04-13 37.661 279,983 -6,756 0.76% 10,544,363
2015-04-14 2015-04-10 33.948 286,739 +7,993 0.77% 9,734,129
2015-04-13 2015-04-09 33.152 278,746 +20,549 0.75% 9,241,001
2015-04-10 2015-04-08 33.417 258,197 +1,086 0.70% 8,628,238
2015-04-09 2015-04-02 33.152 257,111 +830 0.69% 8,523,756
2015-04-08 2015-04-01 33.948 256,281 +113 0.69% 8,700,150
2015-04-02 2015-03-31 33.152 256,168 -151 0.69% 8,492,494
2015-04-01 2015-03-30 33.948 256,319 +38 0.69% 8,701,440
2015-03-31 2015-03-27 33.948 256,281 -10,105 0.69% 8,700,150
2015-03-30 2015-03-26 35.539 266,386 -1,961 0.72% 9,467,091
2015-03-27 2015-03-25 37.130 268,347 -2,104 0.89% 9,963,803
2015-03-26 2015-03-24 37.926 270,451 +3,243 0.90% 10,257,109
2015-03-25 2015-03-23 38.191 267,208 +3,431 0.89% 10,204,984
2015-03-24 2015-03-20 37.396 263,777 -29,071 0.87% 9,864,076
2015-03-23 2015-03-19 39.782 292,848 +2,225 0.97% 11,650,213
2015-03-20 2015-03-18 35.539 290,623 -94,263 0.96% 10,328,450
2015-03-19 2015-03-17 35.009 384,886 -166,505 1.28% 13,474,306
2015-03-18 2015-03-16 41.904 551,391 +72,393 1.83% 23,105,593
2015-03-17 2015-03-13 32.091 478,998 +9,050 1.59% 15,371,613
2015-03-16 2015-03-12 32.091 469,948 +4,170 1.56% 15,081,187
2015-03-13 2015-03-11 31.561 465,778 +17,020 1.54% 14,700,303
2015-03-12 2015-03-10 31.826 448,758 +12,782 1.49% 14,282,157
2015-03-11 2015-03-09 33.152 435,976 +20,557 1.44% 14,453,498
2015-03-10 2015-03-06 32.091 415,419 -10,867 1.38% 13,331,287
2015-03-09 2015-03-05 31.296 426,286 +2,639 1.41% 13,340,848
2015-03-06 2015-03-04 31.826 423,647 +8,861 1.40% 13,482,975
2015-03-04 2015-03-02 32.091 414,786 -3,808 1.37% 13,310,974
2015-03-03 2015-02-27 32.622 418,594 +15,097 1.39% 13,655,213
2015-03-02 2015-02-26 31.296 403,497 +5,279 1.34% 12,627,654
2015-02-27 2015-02-25 31.296 398,218 +19,192 1.32% 12,462,445
2015-02-26 2015-02-24 31.826 379,026 +1,508 1.26% 12,062,869
2015-02-23 2015-02-16 32.091 377,518 -14,253 1.25% 12,114,999
2015-02-17 2015-02-13 31.826 391,771 +1,886 1.30% 12,468,491
2015-02-16 2015-02-12 32.356 389,885 +10,097 1.29% 12,615,275
2015-02-13 2015-02-11 31.826 379,788 -3,393 1.26% 12,087,120
2015-02-12 2015-02-10 32.091 383,181 +32,878 1.27% 12,296,732
2015-02-11 2015-02-09 31.030 350,303 -203 1.16% 10,870,013
2015-02-10 2015-02-06 32.356 350,506 +47,855 1.16% 11,341,112
2015-02-09 2015-02-05 29.704 302,651 +566 1.00% 8,990,017
2015-02-06 2015-02-04 30.500 302,085 +2,073 1.00% 9,213,558
2015-02-05 2015-02-03 31.296 300,012 -1,659 0.99% 9,389,036
2015-02-04 2015-02-02 32.091 301,671 +4,321 1.00% 9,680,979
2015-02-03 2015-01-30 32.887 297,350 +4,510 0.99% 9,778,900
2015-02-02 2015-01-29 34.743 292,840 +14,494 0.97% 10,174,242
2015-01-30 2015-01-28 34.213 278,346 +4,909 0.92% 9,523,028
2015-01-29 2015-01-27 37.130 273,437 +25,858 0.91% 10,152,796
2015-01-28 2015-01-26 39.517 247,579 -4,630 0.82% 9,783,639
2015-01-27 2015-01-23 35.539 252,209 +11,047 0.84% 8,963,255
2015-01-26 2015-01-22 27.317 241,162 +1,886 0.80% 6,587,892
2015-01-23 2015-01-21 27.848 239,276 -4,027 0.79% 6,663,291
2015-01-22 2015-01-20 28.643 243,303 +5,429 0.81% 6,969,018
2015-01-21 2015-01-19 27.317 237,874 -8,182 0.79% 6,498,073
2015-01-20 2015-01-16 31.826 246,056 -121,252 0.82% 7,830,970
2015-01-19 2015-01-15 35.804 367,308 -3,913 1.22% 13,151,174
2015-01-16 2015-01-14 37.130 371,221 +11,643 1.23% 13,783,545
2015-01-15 2015-01-13 37.396 359,578 -8,627 1.19% 13,446,603
2015-01-14 2015-01-12 39.517 368,205 -943 1.22% 14,550,446
2015-01-13 2015-01-09 41.374 369,148 -3,235 1.22% 15,273,040
2015-01-12 2015-01-08 42.965 372,383 +1,214 1.23% 15,999,456
2015-01-09 2015-01-07 44.026 371,169 +9,804 1.23% 16,341,057
2015-01-08 2015-01-06 44.026 361,365 +7,503 1.20% 15,909,427
2015-01-07 2015-01-05 46.943 353,862 +6,847 1.17% 16,611,450
2015-01-06 2015-01-02 48.269 347,015 -2,601 1.15% 16,750,200
2015-01-05 2014-12-31 45.087 349,616 -3,560 1.16% 15,763,062
2015-01-02 2014-12-29 46.148 353,176 +72,801 1.17% 16,298,243
2014-12-30 2014-12-24 58.878 280,375 -3,393 0.93% 16,507,930
2014-12-29 2014-12-22 57.287 283,768 -377 0.94% 16,256,144
2014-12-23 2014-12-19 57.817 284,145 -1,131 0.94% 16,428,461
2014-12-22 2014-12-18 58.878 285,276 -38 0.95% 16,796,491
2014-12-19 2014-12-17 58.613 285,314 +2,119 0.95% 16,723,059
2014-12-18 2014-12-16 60.204 283,195 -2,036 0.94% 17,049,506
2014-12-17 2014-12-15 59.674 285,231 -528 0.95% 17,020,786
2014-12-16 2014-12-12 60.735 285,759 -287 0.95% 17,355,445
2014-12-15 2014-12-11 60.204 286,046 +1,961 0.95% 17,221,148
2014-12-12 2014-12-10 61.795 284,085 -5,611 0.94% 17,555,152
2014-12-11 2014-12-09 57.817 289,696 -1,206 0.96% 16,749,404
2014-12-10 2014-12-08 59.674 290,902 -13,717 0.96% 17,359,195
2014-12-09 2014-12-05 62.591 304,619 -25,790 1.01% 19,066,429
2014-12-08 2014-12-04 62.591 330,409 -20,602 1.09% 20,680,652
2014-12-05 2014-12-03 64.713 351,011 -5,656 1.16% 22,714,904
2014-12-04 2014-12-02 67.630 356,667 -1,169 1.18% 24,121,453
2014-12-03 2014-12-01 65.774 357,836 +2,111 1.19% 23,536,185
2014-12-02 2014-11-28 68.956 355,725 -7,767 1.18% 24,529,466
2014-12-01 2014-11-27 71.608 363,492 -867 1.20% 26,029,090
2014-11-27 2014-11-25 66.304 364,359 -2,624 1.21% 24,158,495
2014-11-26 2014-11-24 68.956 366,983 +6,319 1.22% 25,305,776
2014-11-25 2014-11-21 71.608 360,664 -1,470 1.20% 25,826,581
2014-11-24 2014-11-20 71.608 362,134 +7,277 1.20% 25,931,846
2014-11-21 2014-11-19 76.913 354,857 +85,952 1.18% 27,293,029
2014-11-20 2014-11-18 72.935 268,905 +6,304 0.89% 19,612,454
2014-11-19 2014-11-17 70.282 262,601 -19,357 0.87% 18,456,214
2014-11-18 2014-11-14 64.448 281,958 -16,085 0.93% 18,171,512
2014-11-17 2014-11-13 59.143 298,043 -1,886 0.99% 17,627,233
2014-11-14 2014-11-12 59.939 299,929 +377 0.99% 17,977,416
2014-11-13 2014-11-11 59.674 299,552 +151 0.99% 17,875,373
2014-11-11 2014-11-07 59.939 299,401 +377 0.99% 17,945,768
2014-11-10 2014-11-06 59.939 299,024 +3,017 0.99% 17,923,171
2014-11-07 2014-11-05 60.735 296,007 +3,936 0.98% 17,977,853
2014-11-06 2014-11-04 61.530 292,071 +8,371 0.97% 17,971,188
2014-11-05 2014-11-03 61.530 283,700 -1,132 0.94% 17,456,118
2014-11-04 2014-10-31 62.326 284,832 +755 0.94% 17,752,397
2014-11-03 2014-10-30 63.122 284,077 +6,560 0.94% 17,931,367
2014-10-31 2014-10-29 61.265 277,517 -3,914 0.92% 17,002,075
2014-10-30 2014-10-28 60.204 281,431 +1,938 0.93% 16,943,306
2014-10-29 2014-10-27 59.143 279,493 -1,885 0.93% 16,530,126
2014-10-28 2014-10-24 60.735 281,378 -4,200 0.93% 17,089,367
2014-10-27 2014-10-23 60.469 285,578 -347 0.95% 17,268,712
2014-10-24 2014-10-22 62.591 285,925 -2,790 0.95% 17,896,351
2014-10-23 2014-10-21 63.917 288,715 +3,642 0.96% 18,453,840
2014-10-22 2014-10-20 58.613 285,073 -1,086 0.94% 16,708,933
2014-10-21 2014-10-17 59.143 286,159 -4,675 0.95% 16,924,375
2014-10-20 2014-10-16 59.939 290,834 +301 0.96% 17,432,271
2014-10-17 2014-10-15 61.265 290,533 +377 0.96% 17,799,500
2014-10-16 2014-10-14 60.735 290,156 +4,570 0.96% 17,622,495
2014-10-15 2014-10-13 62.856 285,586 -603 0.95% 17,950,875
2014-10-14 2014-10-10 64.448 286,189 +7,616 0.95% 18,444,189
2014-10-13 2014-10-09 64.448 278,573 -2,790 0.92% 17,953,357
2014-10-10 2014-10-08 63.917 281,363 +13,785 0.93% 17,983,921
2014-10-09 2014-10-07 65.243 267,578 -4,034 0.89% 17,457,654
2014-10-08 2014-10-06 64.448 271,612 -2,986 0.90% 17,504,737
2014-10-07 2014-10-03 63.652 274,598 +3,582 0.91% 17,478,694
2014-10-06 2014-09-30 65.774 271,016 -4,465 0.90% 17,825,716
2014-10-03 2014-09-29 63.122 275,481 +2,315 0.91% 17,388,774
2014-09-30 2014-09-26 70.282 273,166 -16,439 0.91% 19,198,747
2014-09-29 2014-09-25 71.608 289,605 +16,854 0.96% 20,738,158
2014-09-26 2014-09-24 71.608 272,751 -10,708 0.90% 19,531,270
2014-09-25 2014-09-23 70.282 283,459 -2,036 0.94% 19,922,163
2014-09-24 2014-09-22 71.608 285,495 +4,464 0.95% 20,443,847
2014-09-23 2014-09-19 71.608 281,031 -9,728 0.93% 20,124,187
2014-09-22 2014-09-18 71.608 290,759 +898 0.96% 20,820,794
2014-09-19 2014-09-17 72.935 289,861 -19,894 0.96% 21,140,869
2014-09-18 2014-09-16 71.608 309,755 +377 1.03% 22,181,068
2014-09-17 2014-09-15 72.935 309,378 +611 1.03% 22,564,332
2014-09-16 2014-09-12 75.587 308,767 +10,580 1.02% 23,338,670
2014-09-15 2014-09-11 78.239 298,187 +26,635 0.99% 23,329,804
2014-09-12 2014-09-10 68.956 271,552 -1,206 0.90% 18,725,211
2014-09-11 2014-09-08 70.282 272,758 +2,224 0.90% 19,170,071
2014-09-10 2014-09-05 72.935 270,534 -13,083 0.91% 19,731,264
2014-09-08 2014-09-04 72.935 283,617 -75,946 0.96% 20,685,466
2014-09-05 2014-09-03 74.261 359,563 -17,819 1.21% 26,701,360
2014-09-04 2014-09-02 74.261 377,382 +2,149 1.28% 28,024,610
2014-09-03 2014-09-01 72.935 375,233 +1,659 1.27% 27,367,434
2014-09-02 2014-08-29 74.261 373,574 +3,092 1.26% 27,741,825
2014-09-01 2014-08-28 75.587 370,482 -310 1.25% 28,003,501
2014-08-29 2014-08-27 76.913 370,792 +2,089 1.25% 28,518,634
2014-08-28 2014-08-26 76.913 368,703 -1,764 1.25% 28,357,963
2014-08-27 2014-08-25 78.239 370,467 -3,243 1.25% 28,984,907
2014-08-26 2014-08-22 79.565 373,710 -40,427 1.26% 29,734,205
2014-08-25 2014-08-21 82.217 414,137 -65,615 1.40% 34,049,135
2014-08-22 2014-08-20 84.869 479,752 -83,728 1.62% 40,716,190
2014-08-21 2014-08-19 74.261 563,480 +6,720 1.90% 41,844,357
2014-08-20 2014-08-18 76.913 556,760 -5,701 1.88% 42,821,944
2014-08-19 2014-08-15 79.565 562,461 +41,784 1.90% 44,752,163
2014-08-18 2014-08-14 79.565 520,677 +22,736 1.76% 41,427,622
2014-08-15 2014-08-13 78.239 497,941 -34,379 1.68% 38,958,324
2014-08-14 2014-08-12 72.935 532,320 -17,216 1.80% 38,824,497
2014-08-13 2014-08-11 75.587 549,536 -5,143 1.86% 41,537,597
2014-08-12 2014-08-08 76.913 554,679 +14,682 1.87% 42,661,889
2014-08-11 2014-08-07 80.891 539,997 -44,756 1.82% 43,680,897
2014-08-08 2014-08-06 80.891 584,753 -50,736 1.98% 47,301,254
2014-08-07 2014-08-05 83.543 635,489 -4,260 2.15% 53,090,761
2014-08-06 2014-08-04 84.869 639,749 -31,695 2.38% 54,295,015
2014-08-05 2014-08-01 80.891 671,444 +322,755 2.49% 54,313,776
2014-08-04 2014-07-31 88.847 348,689 +28,090 1.30% 30,980,143
2014-08-01 2014-07-30 94.152 320,599 -7,903 1.19% 30,184,979
2014-07-31 2014-07-29 99.456 328,502 -160,472 1.22% 32,671,543
2014-07-30 2014-07-28 99.456 488,974 -26,386 1.83% 48,631,470
2014-07-29 2014-07-25 91.500 515,360 -68,533 1.93% 47,155,262
2014-07-23 2014-07-21 99.456 583,893 +19,169 2.19% 58,071,748
2014-07-22 2014-07-18 86.195 564,724 +8,122 2.12% 48,676,570
2014-07-21 2014-07-17 71.608 556,602 +21,100 2.09% 39,857,393
2014-07-18 2014-07-16 66.304 535,502 +4,826 2.01% 35,505,977
2014-07-17 2014-07-15 67.630 530,676 +15,987 1.99% 35,889,713
2014-07-16 2014-07-14 66.304 514,689 +15,655 1.93% 34,125,990
2014-07-15 2014-07-11 67.630 499,034 +19,712 1.87% 33,749,759
2014-07-14 2014-07-10 61.530 479,322 +10,181 1.80% 29,492,780
2014-07-11 2014-07-09 62.856 469,141 +7,375 1.76% 29,488,460
2014-07-10 2014-07-08 61.265 461,766 +377 1.73% 28,290,088
2014-07-09 2014-07-07 63.387 461,389 -14,291 1.73% 29,245,934
2014-07-08 2014-07-04 62.061 475,680 +6,931 1.78% 29,521,003
2014-07-07 2014-07-03 66.039 468,749 -22,789 1.76% 30,955,660
2014-07-04 2014-07-02 61.795 491,538 +15,006 1.84% 30,374,797
2014-07-03 2014-06-30 53.574 476,532 +1,659 1.79% 25,529,588
2014-07-02 2014-06-27 55.961 474,873 -35,978 1.78% 26,574,206
2014-06-30 2014-06-26 58.878 510,851 +1,531 1.91% 30,077,905
2014-06-27 2014-06-25 57.817 509,320 +943 1.91% 29,447,443
2014-06-26 2014-06-24 57.552 508,377 +565 1.90% 29,258,091
2014-06-25 2014-06-23 58.878 507,812 -19,184 1.90% 29,898,975
2014-06-24 2014-06-20 61.530 526,996 +4,147 1.97% 32,426,171
2014-06-23 2014-06-19 63.387 522,849 -1,508 1.96% 33,141,682
2014-06-20 2014-06-18 63.652 524,357 -754 1.96% 33,376,337
2014-06-19 2014-06-17 64.448 525,111 -111,871 1.97% 33,842,135
2014-06-18 2014-06-16 63.652 636,982 -16,846 2.39% 40,545,136
2014-06-17 2014-06-13 67.630 653,828 -122,859 2.45% 44,218,505
2014-06-16 2014-06-12 70.282 776,687 -77,672 2.91% 54,587,382
2014-06-13 2014-06-11 68.956 854,359 -11,198 3.20% 58,913,403
2014-06-12 2014-06-10 74.261 865,557 -39,636 3.24% 64,276,773
2014-06-11 2014-06-09 62.326 905,193 +16,085 3.39% 56,416,925
2014-06-10 2014-06-06 66.304 889,108 -22,057 3.33% 58,951,504
2014-06-09 2014-06-05 70.282 911,165 +173 3.41% 64,038,811
2014-06-06 2014-06-04 71.608 910,992 -2,956 3.41% 65,234,703
2014-06-05 2014-06-03 72.935 913,948 +6,297 3.42% 66,658,347
2014-06-04 2014-05-30 72.935 907,651 +188 3.40% 66,199,079
2014-06-03 2014-05-29 74.261 907,463 -1,335 3.40% 67,388,737
2014-05-30 2014-05-28 74.261 908,798 +749,532 3.41% 67,487,875
2014-05-29 2014-05-27 75.587 159,266 +1,727 0.60% 12,038,387
2014-05-28 2014-05-26 75.587 157,539 +19,961 0.59% 11,907,849
2014-05-27 2014-05-23 82.217 137,578 -35,307 0.52% 11,311,262
2014-05-26 2014-05-22 86.195 172,885 +36,498 0.75% 14,901,879
2014-05-23 2014-05-21 78.239 136,387 -1,930 0.60% 10,670,760
2014-05-22 2014-05-20 80.891 138,317 +1,636 0.60% 11,188,600
2014-05-21 2014-05-19 82.217 136,681 +3,906 0.60% 11,237,513
2014-05-20 2014-05-16 86.195 132,775 -1,093 0.58% 11,444,585
2014-05-19 2014-05-15 87.521 133,868 +3,620 0.58% 11,716,316
2014-05-16 2014-05-14 90.174 130,248 +4,864 0.57% 11,744,928
2014-05-15 2014-05-13 92.826 125,384 +7,820 0.55% 11,638,862
2014-05-14 2014-05-12 92.826 117,564 -2,481 0.51% 10,912,965
2014-05-13 2014-05-09 91.500 120,045 +4,622 0.52% 10,984,076
2014-05-12 2014-05-08 96.804 115,423 -761 0.58% 11,173,406
2014-05-09 2014-05-07 106.087 116,184 -996 0.58% 12,325,560
2014-05-08 2014-05-05 106.087 117,180 +641 0.59% 12,431,223
2014-05-07 2014-05-02 102.108 116,539 +3,017 0.59% 11,899,600
2014-05-05 2014-04-30 103.434 113,522 -29,305 0.57% 11,742,079
2014-05-02 2014-04-29 111.391 142,827 +19,456 0.72% 15,909,626
2014-04-30 2014-04-28 84.869 123,371 +6,123 0.62% 10,470,404
2014-04-29 2014-04-25 102.108 117,248 -4,072 0.59% 11,971,995
2014-04-28 2014-04-24 110.065 121,320 +9,336 0.61% 13,353,062
2014-04-25 2014-04-23 131.282 111,984 -965 0.56% 14,701,496
2014-04-24 2014-04-22 127.304 112,949 +18,143 0.57% 14,378,845
2014-04-23 2014-04-17 103.434 94,806 +4,834 0.48% 9,806,201
2014-04-22 2014-04-16 62.591 89,972 -9,147 0.45% 5,631,444
2014-04-17 2014-04-15 49.330 99,119 +28,988 0.50% 4,889,565
2014-04-16 2014-04-14 74.261 70,131 -2,172 0.35% 5,207,969
2014-04-15 2014-04-11 100.782 72,303 +4,321 0.36% 7,286,857
2014-04-14 2014-04-10 132.608 67,982 +22 0.34% 9,014,970
2014-04-11 2014-04-09 180.347 67,960 +453 0.34% 12,256,392
2014-04-10 2014-04-08 214.825 67,507 -3,906 0.34% 14,502,210
2014-03-26 2014-03-24 193.608 71,413 +5,670 0.36% 13,826,126
2014-03-25 2014-03-21 212.173 65,743 +4,819 0.33% 13,948,897
2014-03-24 2014-03-20 291.738 60,924 +2,157 0.31% 17,773,848
2014-03-21 2014-03-19 331.520 58,767 -45 0.30% 19,482,465
2014-03-20 2014-03-18 344.781 58,812 -551 0.30% 20,277,278
2014-03-19 2014-03-17 358.042 59,363 +1,207 0.30% 21,254,455
2014-03-18 2014-03-14 355.390 58,156 +528 0.29% 20,668,059
2014-03-17 2014-03-13 350.086 57,628 -2,979 0.29% 20,174,735
2014-03-14 2014-03-12 355.390 60,607 -1,508 0.30% 21,539,119
2014-03-13 2014-03-11 352.738 62,115 +965 0.31% 21,910,308
2014-03-11 2014-03-07 368.651 61,150 -1,365 0.31% 22,542,995
2014-03-10 2014-03-06 368.651 62,515 -4,826 0.31% 23,046,204
2014-03-07 2014-03-05 381.912 67,341 +113 0.34% 25,718,309
2014-03-06 2014-03-04 397.825 67,228 +113 0.34% 26,744,951
2014-03-05 2014-03-03 392.520 67,115 +3,220 0.34% 26,343,997
2014-03-04 2014-02-28 373.955 63,895 -2,579 0.32% 23,893,862
2014-03-03 2014-02-27 395.172 66,474 -1,772 0.33% 26,268,692
2014-02-28 2014-02-26 405.781 68,246 -1,244 0.34% 27,692,935
2014-02-27 2014-02-25 421.694 69,490 -189 0.35% 29,303,520
2014-02-25 2014-02-21 432.303 69,679 +1,244 0.35% 30,122,421
2014-02-24 2014-02-20 421.694 68,435 +106 0.34% 28,858,633
2014-02-21 2014-02-19 419.042 68,329 +422 0.34% 28,632,714
2014-02-20 2014-02-18 419.042 67,907 +2,715 0.34% 28,455,878
2014-02-19 2014-02-17 432.303 65,192 +6,478 0.33% 28,182,679
2014-02-18 2014-02-14 376.607 58,714 +203 0.30% 22,112,120
2014-02-17 2014-02-13 368.651 58,511 +4,691 0.29% 21,570,126
2014-02-14 2014-02-12 379.259 53,820 -1,327 0.27% 20,411,743
2014-02-13 2014-02-11 458.824 55,147 +1,734 0.28% 25,302,787
2014-02-12 2014-02-10 469.433 53,413 +68 0.29% 25,073,825
2014-02-11 2014-02-07 477.390 53,345 -76 0.29% 25,466,343
2014-02-10 2014-02-06 474.737 53,421 -37 0.29% 25,360,943
2014-02-07 2014-02-05 493.302 53,458 +113 0.29% 26,370,964
2014-02-06 2014-02-04 503.911 53,345 +611 0.29% 26,881,140
2014-02-05 2014-01-30 514.520 52,734 +90 0.29% 27,132,687
2014-02-04 2014-01-28 503.911 52,644 +174 0.29% 26,527,898
2014-01-29 2014-01-27 498.607 52,470 +2,511 0.29% 26,161,900
2014-01-28 2014-01-24 519.824 49,959 +3,469 0.27% 25,969,893
2014-01-27 2014-01-23 509.215 46,490 +98 0.27% 23,673,427
2014-01-24 2014-01-22 503.911 46,392 -2,677 0.27% 23,377,446
2014-01-23 2014-01-21 509.215 49,069 +4,004 0.29% 24,986,694
2014-01-22 2014-01-20 519.824 45,065 +5,203 0.27% 23,425,874
2014-01-21 2014-01-17 517.172 39,862 +2,293 0.23% 20,615,509
2014-01-20 2014-01-16 501.259 37,569 +2,058 0.22% 18,831,799
2014-01-17 2014-01-15 509.215 35,511 +6,848 0.21% 18,082,751
2014-01-16 2014-01-14 503.911 28,663 +2,420 0.17% 14,443,605
2014-01-15 2014-01-13 493.302 26,243 +4,238 0.17% 12,945,737
2014-01-14 2014-01-10 490.650 22,005 +3,318 0.14% 10,796,760
2014-01-13 2014-01-09 482.694 18,687 -3,830 0.12% 9,020,100
2014-01-10 2014-01-08 530.433 22,517 +512 0.15% 11,943,755
2014-01-09 2014-01-07 556.954 22,005 -3,619 0.14% 12,255,782
2014-01-08 2014-01-06 522.476 25,624 -317 0.17% 13,387,932
2014-01-07 2014-01-03 519.824 25,941 +113 0.17% 13,484,758
2014-01-06 2014-01-02 503.911 25,828 -4,065 0.17% 13,015,017
2014-01-03 2013-12-31 485.346 29,893 +1,531 0.19% 14,508,448
2014-01-02 2013-12-27 421.694 28,362 +340 0.18% 11,960,087
2013-12-30 2013-12-24 403.129 28,022 +2,141 0.18% 11,296,478
2013-12-27 2013-12-20 371.303 25,881 +76 0.17% 9,609,692
2013-12-23 2013-12-19 360.694 25,805 -7,021 0.18% 9,307,716
2013-12-20 2013-12-18 355.390 32,826 +1,078 0.23% 11,666,031
2013-12-19 2013-12-17 344.781 31,748 -20,059 0.22% 10,946,117
2013-12-18 2013-12-16 291.738 51,807 -8,891 0.38% 15,114,072
2013-12-17 2013-12-13 270.521 60,698 -7,299 0.45% 16,420,067
2013-12-16 2013-12-12 262.564 67,997 +2,481 0.50% 17,853,580
2013-12-13 2013-12-11 233.390 65,516 +1,372 0.48% 15,290,807
2013-12-12 2013-12-10 230.738 64,144 +76 0.47% 14,800,475
2013-12-11 2013-12-09 228.086 64,068 +113 0.47% 14,613,020
2013-12-10 2013-12-06 206.869 63,955 +188 0.47% 13,230,293
2013-12-09 2013-12-05 204.217 63,767 +490 0.47% 13,022,281
2013-12-06 2013-12-04 193.608 63,277 -37 0.47% 12,250,931
2013-12-03 2013-11-29 190.956 63,314 -754 0.47% 12,090,176
2013-12-02 2013-11-28 188.304 64,068 -377 0.47% 12,064,237
2013-11-29 2013-11-27 188.304 64,445 -151 0.48% 12,135,228
2013-11-28 2013-11-26 188.304 64,596 -943 0.48% 12,163,662
2013-11-27 2013-11-25 185.651 65,539 -679 0.48% 12,167,412
2013-11-25 2013-11-21 188.304 66,218 -301 0.49% 12,469,090
2013-11-20 2013-11-18 198.912 66,519 +2,300 0.50% 13,231,447
2013-11-19 2013-11-15 196.260 64,219 -377 0.48% 12,603,629
2013-11-18 2013-11-14 190.956 64,596 +1,621 0.48% 12,334,981
2013-11-12 2013-11-08 180.347 62,975 -377 0.47% 11,357,361
2013-11-08 2013-11-06 167.086 63,352 -1,486 0.47% 10,585,253
2013-11-07 2013-11-05 161.782 64,838 -1,191 0.49% 10,489,621
2013-11-05 2013-11-01 167.086 66,029 -189 0.49% 11,032,543
2013-11-01 2013-10-30 172.391 66,218 -565 0.50% 11,415,364
2013-10-31 2013-10-29 172.391 66,783 +837 0.50% 11,512,765
2013-10-30 2013-10-28 182.999 65,946 +3,770 0.49% 12,068,072
2013-10-29 2013-10-25 182.999 62,176 -173 0.47% 11,378,165
2013-10-28 2013-10-24 180.347 62,349 -302 0.47% 11,244,464
2013-10-25 2013-10-23 175.043 62,651 -2,790 0.47% 10,966,608
2013-10-24 2013-10-22 172.391 65,441 +151 0.49% 11,281,417
2013-10-23 2013-10-21 180.347 65,290 +377 0.49% 11,774,865
2013-10-22 2013-10-18 180.347 64,913 -860 0.49% 11,706,874
2013-10-21 2013-10-17 164.434 65,773 -1,040 0.49% 10,815,328
2013-10-18 2013-10-16 145.869 66,813 +754 0.50% 9,745,946
2013-10-17 2013-10-15 148.521 66,059 -506 0.49% 9,811,161
2013-10-16 2013-10-11 143.217 66,565 -414 0.50% 9,533,230
2013-10-15 2013-10-10 140.565 66,979 -204 0.50% 9,414,882
2013-10-11 2013-10-09 135.260 67,183 -1,041 0.50% 9,087,197
2013-10-08 2013-10-04 104.760 68,224 -1,508 0.51% 7,147,179
2013-10-04 2013-10-02 100.782 69,732 -754 0.52% 7,027,746
2013-10-03 2013-09-30 103.434 70,486 -5,301 0.53% 7,290,677
2013-10-02 2013-09-27 90.174 75,787 -1,478 0.57% 6,833,985
2013-09-30 2013-09-26 84.869 77,265 -4,020 0.58% 6,557,422
2013-09-27 2013-09-25 63.917 81,285 +5,317 0.61% 5,195,506
2013-09-23 2013-09-18 123.326 75,968 -377 0.57% 9,368,801
2013-09-18 2013-09-16 127.304 76,345 +377 0.57% 9,719,014
2013-09-16 2013-09-12 127.304 75,968 +2,300 0.57% 9,671,020
2013-09-13 2013-09-11 127.304 73,668 +339 0.55% 9,378,221
2013-09-12 2013-09-10 116.695 73,329 +754 0.55% 8,557,143
2013-09-11 2013-09-09 116.695 72,575 +4,140 0.54% 8,469,155
2013-09-06 2013-09-04 96.804 68,435 -377 0.51% 6,624,781
2013-08-20 2013-08-16 88.847 68,812 -15 0.51% 6,113,774
2013-08-01 2013-07-30 90.174 68,827 -377 0.51% 6,206,376
2013-07-31 2013-07-29 88.847 69,204 -377 0.52% 6,148,602
2013-07-29 2013-07-25 83.543 69,581 -377 0.52% 5,813,017
2013-07-26 2013-07-24 80.891 69,958 -1,131 0.52% 5,658,973
2013-07-05 2013-07-03 88.847 71,089 +15 0.53% 6,316,079
2013-06-27 2013-06-25 88.847 71,074 +128 0.59% 6,314,747
2013-06-26 2013-06-24 92.826 70,946 -15 0.59% 6,585,615
2013-06-25 2013-06-21 95.478 70,961 -128 0.59% 6,775,207
2013-06-24 2013-06-20 95.478 71,089 -739 0.59% 6,787,428
2013-06-18 2013-06-14 92.826 71,828 +377 0.59% 6,667,487
2013-06-11 2013-06-07 94.152 71,451 +158 0.59% 6,727,242
2013-06-10 2013-06-06 92.826 71,293 -384 0.59% 6,617,825
2013-06-07 2013-06-05 92.826 71,677 +678 0.59% 6,653,470
2013-06-05 2013-06-03 95.478 70,999 +136 0.59% 6,778,835
2013-06-04 2013-05-31 103.434 70,863 -151 0.59% 7,329,671
2013-06-03 2013-05-30 92.826 71,014 +1,131 0.60% 6,591,927
2013-05-29 2013-05-27 100.782 69,883 +377 0.59% 7,042,964
2013-05-28 2013-05-24 102.108 69,506 +121 0.59% 7,097,140
2013-05-27 2013-05-23 92.826 69,385 +45 0.59% 6,440,714
2013-05-20 2013-05-15 94.152 69,340 -527 0.59% 6,528,487
2013-05-13 2013-05-09 95.478 69,867 -257 0.59% 6,670,754
2013-05-10 2013-05-08 96.804 70,124 -347 0.60% 6,788,282
2013-05-02 2013-04-29 94.152 70,471 -377 0.60% 6,634,973
2013-04-30 2013-04-26 91.500 70,848 -377 0.60% 6,482,568
2013-04-29 2013-04-25 92.826 71,225 -377 0.60% 6,611,513
2013-04-16 2013-04-12 95.478 71,602 -754 0.61% 6,836,409
2013-04-11 2013-04-09 95.478 72,356 +38 0.61% 6,908,399
2013-04-09 2013-04-05 95.478 72,318 +1,131 0.61% 6,904,771
2013-04-08 2013-04-03 98.130 71,187 -1,018 0.60% 6,985,585
2013-04-05 2013-04-02 99.456 72,205 -490 0.61% 7,181,231
2013-04-03 2013-03-28 103.434 72,695 +150 0.62% 7,519,163
2013-03-28 2013-03-26 100.782 72,545 -188 0.62% 7,311,247
2013-03-26 2013-03-22 104.760 72,733 -2,059 0.62% 7,619,544
2013-03-25 2013-03-21 102.108 74,792 +15 0.63% 7,636,885
2013-03-20 2013-03-18 103.434 74,777 -980 0.63% 7,734,514
2013-03-19 2013-03-15 106.087 75,757 -113 0.64% 8,036,799
2013-03-15 2013-03-13 92.826 75,870 +452 0.64% 7,042,689
2013-03-14 2013-03-12 94.152 75,418 +189 0.64% 7,100,742
2013-03-12 2013-03-08 99.456 75,229 +377 0.64% 7,481,986
2013-03-08 2013-03-06 98.130 74,852 +565 0.64% 7,345,232
2013-03-07 2013-03-05 103.434 74,287 +31 0.63% 7,683,831
2013-03-01 2013-02-27 94.152 74,256 +565 0.63% 6,991,337
2013-02-28 2013-02-26 98.130 73,691 +1,885 0.63% 7,231,303
2013-02-27 2013-02-25 96.804 71,806 -377 0.61% 6,951,107
2013-02-26 2013-02-22 79.565 72,183 +377 0.61% 5,743,234
2013-02-25 2013-02-21 80.891 71,806 -1,508 0.61% 5,808,459
2013-02-22 2013-02-20 84.869 73,314 +528 0.62% 6,222,104
2013-02-21 2013-02-19 75.587 72,786 +2,715 0.62% 5,501,651
2013-02-20 2013-02-18 63.652 70,071 -226 0.59% 4,460,155
2013-02-18 2013-02-14 63.652 70,297 -151 0.60% 4,474,540
2013-02-14 2013-02-07 62.591 70,448 -754 0.60% 4,409,416
2013-02-08 2013-02-06 61.000 71,202 -377 0.60% 4,343,306
2013-02-07 2013-02-05 60.469 71,579 -1,131 0.61% 4,328,335
2013-02-06 2013-02-04 63.652 72,710 -1,132 0.62% 4,628,132
2013-02-04 2013-01-31 63.652 73,842 +377 0.65% 4,700,186
2013-02-01 2013-01-30 63.652 73,465 +378 0.64% 4,676,189
2013-01-30 2013-01-28 61.000 73,087 +1,146 0.64% 4,458,290
2013-01-29 2013-01-25 62.856 71,941 +203 0.63% 4,521,944
2013-01-28 2013-01-24 60.469 71,738 +227 0.63% 4,337,949
2013-01-25 2013-01-23 59.143 71,511 -2,263 0.63% 4,229,393
2013-01-24 2013-01-22 61.000 73,774 +309 0.65% 4,500,197
2013-01-23 2013-01-21 63.652 73,465 +8,816 0.64% 4,676,189
2013-01-22 2013-01-18 50.391 64,649 -1,938 0.57% 3,257,735
2013-01-21 2013-01-17 40.313 66,587 -2,262 0.58% 2,684,314
2013-01-08 2013-01-04 39.252 68,849 -302 0.60% 2,702,463
2013-01-04 2013-01-02 41.904 69,151 +302 0.61% 2,897,717
2012-12-28 2012-12-24 33.948 68,849 -377 0.60% 2,337,265
2012-12-19 2012-12-17 37.130 69,226 -928 0.61% 2,570,382
2012-12-04 2012-11-30 38.191 70,154 -2,662 0.62% 2,679,263
2012-11-16 2012-11-14 35.274 72,816 +498 0.64% 2,568,496
2012-10-22 2012-10-18 42.169 72,318 +377 0.63% 3,049,607
2012-09-18 2012-09-14 43.761 71,941 -174 0.63% 3,148,189
2012-09-17 2012-09-13 44.556 72,115 -7 0.63% 3,213,181
2012-08-31 2012-08-29 45.087 72,122 +1,131 0.63% 3,251,749
2012-08-21 2012-08-17 48.004 70,991 +664 0.62% 3,407,864
2012-08-16 2012-08-14 49.065 70,327 +1,304 0.62% 3,450,597
2012-08-15 2012-08-13 50.391 69,023 +1,697 0.61% 3,478,146
2012-08-14 2012-08-10 52.513 67,326 +1,885 0.59% 3,535,480
2012-08-07 2012-08-03 42.435 65,441 +98 0.57% 2,776,964
2012-07-30 2012-07-26 42.965 65,343 +8 0.57% 2,807,466
2012-07-24 2012-07-20 40.843 65,335 -377 0.57% 2,668,499
2012-07-13 2012-07-11 38.987 65,712 +565 0.58% 2,561,901
2012-07-12 2012-07-10 39.782 65,147 -377 0.57% 2,591,708
2012-07-11 2012-07-09 38.191 65,524 +754 0.63% 2,502,438
2012-07-04 2012-06-29 37.926 64,770 +2,451 0.62% 2,456,463
2012-07-03 2012-06-28 36.335 62,319 -264 0.60% 2,264,339
2012-06-04 2012-05-31 39.252 62,583 +1,094 0.60% 2,456,510
2012-05-28 2012-05-24 36.865 61,489 -136 0.69% 2,266,797
2012-05-21 2012-05-17 39.252 61,625 -377 0.69% 2,418,906
2012-04-18 2012-04-16 37.130 62,002 -377 0.88% 2,302,153
2012-04-03 2012-03-30 43.495 62,379 -3,771 0.89% 2,713,205
2012-02-14 2012-02-10 37.396 66,150 -3,227 0.94% 2,473,713
2012-02-13 2012-02-09 38.456 69,377 -377 0.99% 2,667,988
2012-01-27 2012-01-20 38.191 69,754 +135 0.99% 2,663,986
2012-01-20 2012-01-18 35.804 69,619 -9,071 0.99% 2,492,653
2012-01-06 2012-01-04 34.478 78,690 +2,541 1.12% 2,713,084
2012-01-04 2011-12-30 38.987 76,149 -2,202 1.08% 2,968,807
2012-01-03 2011-12-29 39.782 78,351 +762 1.11% 3,116,995
2011-12-16 2011-12-14 31.826 77,589 -302 1.10% 2,469,345
2011-12-14 2011-12-12 31.826 77,891 -8,785 1.11% 2,478,956
2011-12-13 2011-12-09 35.274 86,676 +754 1.23% 3,057,390
2011-12-12 2011-12-08 37.130 85,922 +4,637 1.22% 3,190,309
2011-12-06 2011-12-02 37.130 81,285 +453 1.16% 3,018,136
2011-12-05 2011-12-01 38.722 80,832 +8,333 1.15% 3,129,944
2011-12-02 2011-11-30 39.252 72,499 +301 1.03% 2,845,733
2011-12-01 2011-11-29 31.561 72,198 -754 1.03% 2,278,623
2011-11-28 2011-11-24 31.561 72,952 -1,131 1.04% 2,302,420
2011-11-25 2011-11-23 28.378 74,083 +3,657 1.05% 2,102,339
2011-11-24 2011-11-22 32.356 70,426 -1,395 1.00% 2,278,732
2011-11-23 2011-11-21 23.074 71,821 +1,886 1.02% 1,657,185
2011-10-31 2011-10-27 23.074 69,935 +452 1.00% 1,613,668
2011-10-25 2011-10-21 20.952 69,483 +377 0.99% 1,455,814
2011-10-04 2011-09-30 18.035 69,106 -3,770 0.98% 1,246,307
2011-08-01 2011-07-28 27.848 72,876 -415 1.24% 2,029,431
2011-07-07 2011-07-05 25.196 73,291 -754 1.25% 1,846,608
2011-06-24 2011-06-22 23.339 74,045 +415 1.26% 1,728,139
2011-06-02 2011-05-31 35.274 73,630 +1,885 1.26% 2,597,208
2011-05-09 2011-05-05 38.722 71,745 -754 1.22% 2,778,081
2011-05-06 2011-05-04 38.722 72,499 -604 1.24% 2,807,277
2011-05-04 2011-04-29 43.761 73,103 -754 1.25% 3,199,039
2011-05-03 2011-04-28 42.435 73,857 -5,060 1.26% 3,134,094
2011-04-29 2011-04-27 38.987 78,917 +3,771 1.35% 3,076,722
2011-04-28 2011-04-26 38.191 75,146 +8,220 1.28% 2,869,913
2011-04-27 2011-04-21 34.478 66,926 +1,885 1.14% 2,307,483
2011-04-20 2011-04-18 26.522 65,041 -943 1.11% 1,724,994
2011-04-18 2011-04-14 25.461 65,984 -875 1.13% 1,680,004
2011-04-07 2011-04-04 23.869 66,859 -52 1.14% 1,595,889
2011-03-09 2011-03-07 26.256 66,911 +874 1.14% 1,756,843
2011-03-01 2011-02-25 26.256 66,037 +566 1.13% 1,733,895
2010-12-22 2010-12-20 30.500 65,471 +38 1.12% 1,996,858
2010-12-06 2010-12-02 33.152 65,433 -189 1.12% 2,169,238
2010-12-02 2010-11-30 29.704 65,622 +754 1.12% 1,949,251
2010-11-19 2010-11-17 30.500 64,868 +377 1.11% 1,978,467
2010-11-09 2010-11-05 35.274 64,491 -15 1.10% 2,274,841
2010-10-15 2010-10-13 34.213 64,506 +754 1.10% 2,206,938
2010-10-13 2010-10-11 38.191 63,752 +754 1.09% 2,434,763
2010-10-11 2010-10-07 37.130 62,998 -791 1.08% 2,339,134
2010-10-07 2010-10-05 32.887 63,789 -189 1.09% 2,097,818
2010-09-27 2010-09-22 32.887 63,978 -1,900 1.09% 2,104,034
2010-09-15 2010-09-13 31.561 65,878 -189 1.12% 2,079,159
2010-09-13 2010-09-09 31.826 66,067 -377 1.13% 2,102,646
2010-09-07 2010-09-03 29.704 66,444 -377 1.13% 1,973,668
2010-09-03 2010-09-01 25.196 66,821 -226 1.14% 1,683,592
2010-09-01 2010-08-30 27.848 67,047 +1,825 1.14% 1,867,106
2010-08-31 2010-08-27 33.417 65,222 +90 1.11% 2,179,541
2010-08-27 2010-08-25 33.948 65,132 -580 1.11% 2,211,081
2010-08-25 2010-08-23 29.969 65,712 +52 1.12% 1,969,353
2010-08-04 2010-08-02 31.296 65,660 +189 1.12% 2,054,865
2010-08-03 2010-07-30 31.826 65,471 +113 1.12% 2,083,678
2010-07-28 2010-07-26 31.826 65,358 +754 1.12% 2,080,082
2010-07-23 2010-07-21 33.682 64,604 -377 1.10% 2,176,023
2010-07-09 2010-07-07 35.804 64,981 +792 1.11% 2,326,594
2010-06-28 2010-06-24 39.517 64,189 -23 1.10% 2,536,572
2010-06-23 2010-06-21 40.578 64,212 -867 1.10% 2,605,601
2010-06-11 2010-06-09 38.456 65,079 -754 1.11% 2,502,703
2010-06-01 2010-05-28 38.191 65,833 +1,998 1.12% 2,514,239
2010-05-25 2010-05-20 35.274 63,835 -1,734 1.09% 2,251,702
2010-05-24 2010-05-19 40.048 65,569 -113 1.12% 2,625,886
2010-05-20 2010-05-18 40.048 65,682 +37 1.12% 2,630,411
2010-05-19 2010-05-17 41.109 65,645 -377 1.12% 2,698,570
2010-05-17 2010-05-13 46.148 66,022 -22 1.13% 3,046,760
2010-05-10 2010-05-06 43.761 66,044 -377 1.13% 2,890,132
2010-05-07 2010-05-05 48.800 66,421 -53 1.13% 3,241,333
2010-05-05 2010-05-03 49.330 66,474 -75 1.13% 3,279,179
2010-05-04 2010-04-30 52.513 66,549 -566 1.14% 3,494,677
2010-05-03 2010-04-29 51.187 67,115 +2,979 1.15% 3,435,400
2010-04-30 2010-04-28 49.330 64,136 +377 1.09% 3,163,845
2010-04-29 2010-04-27 50.656 63,759 +75 1.09% 3,229,797
2010-04-28 2010-04-26 53.308 63,684 +1,697 1.09% 3,394,898
2010-04-27 2010-04-23 57.817 61,987 -362 1.06% 3,583,913
2010-04-26 2010-04-22 58.348 62,349 -1,342 1.06% 3,637,915
2010-04-23 2010-04-21 58.348 63,691 -822 1.09% 3,716,217
2010-04-22 2010-04-20 49.595 64,513 -943 1.10% 3,199,552
2010-04-21 2010-04-19 49.330 65,456 -226 1.12% 3,228,961
2010-04-20 2010-04-16 49.595 65,682 -3,198 1.12% 3,257,529
2010-04-16 2010-04-14 40.313 68,880 -15 1.18% 2,776,752
2010-04-15 2010-04-13 38.987 68,895 -362 1.18% 2,685,996
2010-04-12 2010-04-08 38.722 69,257 +566 1.18% 2,681,741
2010-04-08 2010-04-01 39.252 68,691 +565 1.17% 2,696,261
2010-04-07 2010-03-31 38.722 68,126 -113 1.16% 2,637,947
2010-04-01 2010-03-30 40.578 68,239 +566 1.16% 2,769,009
2010-03-31 2010-03-29 40.578 67,673 -566 1.16% 2,746,042
2010-03-30 2010-03-26 42.435 68,239 +257 1.16% 2,895,696
2010-03-29 2010-03-25 45.882 67,982 -4,547 1.16% 3,119,180
2010-03-24 2010-03-22 38.722 72,529 +422 1.24% 2,808,438
2010-03-22 2010-03-18 37.396 72,107 +301 1.23% 2,696,478
2010-03-19 2010-03-17 38.456 71,806 +1,071 1.23% 2,761,399
2010-03-15 2010-03-11 38.456 70,735 +1,546 1.21% 2,720,212
2010-03-11 2010-03-09 39.252 69,189 +1,094 1.18% 2,715,808
2010-03-10 2010-03-08 37.661 68,095 -754 1.16% 2,564,507
2010-03-09 2010-03-05 35.539 68,849 +754 1.18% 2,446,824
2010-03-02 2010-02-26 37.926 68,095 -76 1.16% 2,582,567
2010-02-24 2010-02-22 38.456 68,171 +754 1.16% 2,621,610
2010-01-29 2010-01-27 36.865 67,417 +1,810 1.15% 2,485,333
2010-01-27 2010-01-25 40.313 65,607 -33,934 1.12% 2,644,808
2010-01-22 2010-01-20 44.822 99,541 +248 1.70% 4,461,584
2010-01-21 2010-01-19 45.087 99,293 +317 1.69% 4,476,802
2010-01-20 2010-01-18 43.761 98,976 +377 1.69% 4,331,259
2010-01-11 2010-01-07 39.782 98,599 +174 1.68% 3,922,511
2010-01-08 2010-01-06 40.843 98,425 -106 1.68% 4,020,004
2009-12-30 2009-12-28 40.578 98,531 -11,311 1.68% 3,998,202
2009-12-29 2009-12-24 40.313 109,842 -15,082 1.87% 4,428,049
2009-12-28 2009-12-22 39.252 124,924 -13,974 2.13% 4,903,520
2009-12-23 2009-12-21 38.722 138,898 +5,460 2.37% 5,378,352
2009-12-21 2009-12-17 38.456 133,438 +22 2.28% 5,131,542
2009-12-15 2009-12-11 40.578 133,416 +1,886 2.28% 5,413,769
2009-12-11 2009-12-09 43.230 131,530 -3,846 2.25% 5,686,078
2009-12-10 2009-12-08 42.700 135,376 +1,546 2.31% 5,780,533
2009-12-08 2009-12-04 44.556 133,830 +754 2.28% 5,962,977
2009-12-01 2009-11-27 37.130 133,076 +754 2.27% 4,941,151
2009-11-27 2009-11-25 41.639 132,322 -754 2.26% 5,509,752
2009-11-26 2009-11-24 42.435 133,076 -754 2.27% 5,647,030
2009-11-25 2009-11-23 44.822 133,830 +1,131 2.28% 5,998,471
2009-11-24 2009-11-20 42.435 132,699 +754 2.26% 5,631,032
2009-11-19 2009-11-17 44.556 131,945 -754 2.25% 5,878,988
2009-11-18 2009-11-16 46.678 132,699 -377 2.26% 6,194,135
2009-11-11 2009-11-09 47.209 133,076 -1,207 2.27% 6,282,321
2009-11-09 2009-11-05 45.352 134,283 -430 2.29% 6,090,003
2009-11-06 2009-11-04 39.517 134,713 -822 2.30% 5,323,486
2009-11-04 2009-11-02 37.926 135,535 +694 2.31% 5,140,293
2009-11-03 2009-10-30 38.456 134,841 -392 2.30% 5,185,496
2009-10-30 2009-10-28 38.987 135,233 +520 2.31% 5,272,303
2009-10-29 2009-10-27 39.252 134,713 +1,132 2.30% 5,287,758
2009-10-28 2009-10-23 41.374 133,581 +754 2.28% 5,526,748
2009-10-27 2009-10-22 40.843 132,827 -377 2.27% 5,425,096
2009-10-23 2009-10-21 38.456 133,204 +1,153 2.27% 5,122,543
2009-10-21 2009-10-19 38.456 132,051 -754 2.25% 5,078,203
2009-10-20 2009-10-16 37.926 132,805 +1,131 2.27% 5,036,755
2009-10-19 2009-10-15 39.782 131,674 +1,463 2.25% 5,238,315
2009-10-16 2009-10-14 38.456 130,211 -331 2.22% 5,007,443
2009-10-15 2009-10-13 40.048 130,542 +837 2.23% 5,227,904
2009-10-14 2009-10-12 40.843 129,705 +618 2.21% 5,297,583
2009-10-13 2009-10-09 40.578 129,087 +505 2.20% 5,238,106
2009-10-06 2009-10-02 42.700 128,582 +23 2.19% 5,490,431
2009-10-05 2009-09-30 44.026 128,559 +7,978 2.19% 5,659,928
2009-09-30 2009-09-28 46.943 120,581 -264 2.06% 5,660,470
2009-09-29 2009-09-25 48.535 120,845 +27,834 2.06% 5,865,164
2009-09-28 2009-09-24 41.109 93,011 +30,164 1.59% 3,823,546
2009-09-24 2009-09-22 42.435 62,847 +189 1.07% 2,666,889
2009-09-11 2009-09-09 44.556 62,658 -754 1.07% 2,791,812
2009-09-07 2009-09-03 46.678 63,412 -1,509 1.08% 2,959,951
2009-09-04 2009-09-02 38.456 64,921 +1,524 1.11% 2,496,626
2009-09-03 2009-09-01 39.782 63,397 +15 1.08% 2,522,089
2009-08-26 2009-08-24 48.004 63,382 -189 1.08% 3,042,600
2009-08-24 2009-08-20 50.126 63,571 +1,652 1.09% 3,186,553
2009-08-20 2009-08-18 50.391 61,919 -754 1.06% 3,120,167
2009-08-18 2009-08-14 56.226 62,673 +867 1.07% 3,523,844
2009-08-11 2009-08-07 59.143 61,806 +603 1.05% 3,655,408
2009-08-07 2009-08-05 62.061 61,203 -754 1.04% 3,798,297
2009-08-06 2009-08-04 62.856 61,957 +1,056 1.06% 3,894,387
2009-08-05 2009-08-03 62.326 60,901 +942 1.04% 3,795,707
2009-08-04 2009-07-31 64.448 59,959 +61 1.02% 3,864,213
2009-08-03 2009-07-30 62.061 59,898 +829 1.02% 3,717,308
2009-07-30 2009-07-28 63.652 59,069 +800 1.02% 3,759,856
2009-07-29 2009-07-27 67.630 58,269 +60 1.01% 3,940,743
2009-07-28 2009-07-24 63.652 58,209 -754 1.01% 3,705,115
2009-07-27 2009-07-23 64.978 58,963 -626 1.02% 3,831,299
2009-07-24 2009-07-22 61.795 59,589 -3,016 1.03% 3,682,327
2009-07-23 2009-07-21 59.674 62,605 +113 1.08% 3,735,871
2009-07-22 2009-07-20 62.591 62,492 +1,297 1.08% 3,911,441
2009-07-21 2009-07-17 61.265 61,195 +188 1.06% 3,749,111
2009-07-20 2009-07-16 60.469 61,007 +3,974 1.05% 3,689,053
2009-07-17 2009-07-15 59.408 57,033 +211 0.99% 3,388,243
2009-07-16 2009-07-14 55.430 56,822 +453 0.98% 3,149,656
2009-07-15 2009-07-13 57.022 56,369 +573 0.97% 3,214,246
2009-07-14 2009-07-10 59.674 55,796 +53 0.96% 3,329,553
2009-07-13 2009-07-09 60.469 55,743 +1,659 0.96% 3,370,742
2009-07-06 2009-07-02 66.304 54,084 -2,134 0.94% 3,585,991
2009-07-03 2009-06-30 76.913 56,218 -528 0.97% 4,323,881
2009-07-02 2009-06-29 83.543 56,746 +1,885 0.98% 4,740,740
2009-06-30 2009-06-26 79.565 54,861 +867 0.95% 4,365,011
2009-06-29 2009-06-25 76.913 53,994 -3,883 0.93% 4,152,827
2009-06-25 2009-06-23 76.913 57,877 -453 1.00% 4,451,479
2009-06-24 2009-06-22 86.195 58,330 +302 1.01% 5,027,773
2009-06-23 2009-06-19 84.869 58,028 +679 1.00% 4,924,793
2009-06-22 2009-06-18 86.195 57,349 +2,073 0.99% 4,943,216
2009-06-18 2009-06-16 74.261 55,276 +1,810 0.96% 4,104,828
2009-06-17 2009-06-15 79.565 53,466 +377 0.92% 4,254,018
2009-06-16 2009-06-12 84.869 53,089 -1,380 0.92% 4,505,623
2009-06-12 2009-06-10 84.869 54,469 -2,752 0.94% 4,622,743
2009-06-11 2009-06-09 82.217 57,221 -2,979 0.99% 4,704,544
2009-06-10 2009-06-08 79.565 60,200 -490 1.04% 4,789,808
2009-06-09 2009-06-05 59.674 60,690 +264 1.05% 3,621,596
2009-06-08 2009-06-04 55.695 60,426 -151 1.04% 3,365,453
2009-06-05 2009-06-03 57.287 60,577 +2,036 1.05% 3,470,259
2009-06-04 2009-06-02 58.878 58,541 +3,582 1.01% 3,446,779
2009-06-03 2009-06-01 56.756 54,959 +1,923 0.95% 3,119,270
2009-06-02 2009-05-29 52.248 53,036 -829 0.92% 2,771,005
2009-06-01 2009-05-27 47.739 53,865 +5,897 0.93% 2,571,459
2009-05-27 2009-05-25 46.678 47,968 +754 0.83% 2,239,054
2009-05-26 2009-05-22 47.739 47,214 -6,787 0.82% 2,253,947
2009-05-25 2009-05-21 49.861 54,001 +565 0.93% 2,692,527
2009-05-22 2009-05-20 46.678 53,436 -2,073 0.92% 2,494,290
2009-05-21 2009-05-19 49.330 55,509 -5,166 0.96% 2,738,273
2009-05-20 2009-05-18 46.148 60,675 +1,795 1.05% 2,800,009
2009-05-19 2009-05-15 42.435 58,880 +9,049 1.02% 2,498,551
2009-05-18 2009-05-14 36.600 49,831 -679 0.86% 1,823,808
2009-05-15 2009-05-13 34.478 50,510 +377 0.87% 1,741,490
2009-05-14 2009-05-12 34.478 50,133 -3,770 0.87% 1,728,492
2009-05-13 2009-05-11 34.478 53,903 -189 0.93% 1,858,475
2009-05-12 2009-05-08 33.152 54,092 -814 0.94% 1,793,261
2009-05-11 2009-05-07 34.478 54,906 -1,259 0.95% 1,893,056
2009-05-08 2009-05-06 36.600 56,165 +1,508 0.97% 2,055,631
2009-05-07 2009-05-05 33.948 54,657 +4,072 0.95% 1,855,479
2009-04-30 2009-04-28 29.174 50,585 +377 0.87% 1,475,757
2009-04-29 2009-04-27 32.887 50,208 -3,394 0.87% 1,651,182
2009-04-28 2009-04-24 35.804 53,602 +4,223 0.93% 1,919,177
2009-04-27 2009-04-23 36.600 49,379 +302 0.85% 1,807,265
2009-04-24 2009-04-22 39.252 49,077 -980 0.85% 1,926,372
2009-04-23 2009-04-21 37.130 50,057 +4,826 0.87% 1,858,631
2009-04-22 2009-04-20 45.087 45,231 +566 0.78% 2,039,320
2009-04-21 2009-04-17 26.787 44,665 -1,275 0.77% 1,196,435
2009-04-20 2009-04-16 26.522 45,940 +407 0.79% 1,218,404
2009-04-17 2009-04-15 26.522 45,533 +754 0.79% 1,207,610
2009-04-14 2009-04-08 27.052 44,779 +151 0.77% 1,211,365
2009-04-07 2009-04-03 25.726 44,628 +166 0.77% 1,148,099
2009-04-06 2009-04-02 24.665 44,462 +211 0.77% 1,096,661
2009-03-31 2009-03-27 25.726 44,251 +377 0.77% 1,138,401
2009-03-30 2009-03-26 26.787 43,874 +604 0.76% 1,175,246
2009-03-03 2009-02-27 28.909 43,270 -377 0.75% 1,250,875
2009-02-19 2009-02-17 25.196 43,647 -355 0.75% 1,099,710
2009-02-09 2009-02-05 25.991 44,002 -22 0.76% 1,143,665
2009-01-30 2009-01-23 21.748 44,024 +377 0.76% 957,423
2009-01-22 2009-01-20 24.930 43,647 -754 0.75% 1,088,135
2009-01-20 2009-01-16 24.400 44,401 +377 0.77% 1,083,380
2009-01-19 2009-01-15 23.869 44,024 +377 0.76% 1,050,830
2009-01-16 2009-01-14 27.848 43,647 +377 0.75% 1,215,469
2009-01-09 2009-01-07 31.561 43,270 -754 0.75% 1,365,634
2009-01-08 2009-01-06 31.826 44,024 -574 0.76% 1,401,106
2009-01-07 2009-01-05 30.500 44,598 +679 0.77% 1,360,234
2008-12-18 2008-12-16 35.009 43,919 +377 0.76% 1,537,541
2008-12-05 2008-12-03 23.869 43,542 +226 0.75% 1,039,325
2008-12-03 2008-12-01 25.726 43,316 -331 0.75% 1,114,347
2008-11-20 2008-11-18 23.869 43,647 -31 0.75% 1,041,831
2008-11-19 2008-11-17 24.400 43,678 +362 0.76% 1,065,739
2008-11-14 2008-11-12 25.726 43,316 +302 0.75% 1,114,347
2008-10-02 2008-09-29 86.195 43,014 -15 0.74% 3,707,606
2008-09-26 2008-09-24 90.174 43,029 -204 0.74% 3,880,079
2008-09-25 2008-09-23 92.826 43,233 -173 0.75% 4,013,135
2008-09-24 2008-09-22 90.174 43,406 +377 0.75% 3,914,074
2008-09-08 2008-09-04 137.913 43,029 -23 0.74% 5,934,238
2008-09-03 2008-09-01 156.478 43,052 -188 0.74% 6,736,677
2008-09-02 2008-08-29 153.826 43,240 -377 0.75% 6,651,415
2008-09-01 2008-08-28 159.130 43,617 -377 0.75% 6,940,766
2008-08-26 2008-08-21 169.738 43,994 -76 0.76% 7,467,475
2008-08-20 2008-08-18 185.651 44,070 +76 0.76% 8,181,660
2008-08-19 2008-08-15 185.651 43,994 -226 0.76% 8,167,551
2008-08-18 2008-08-14 188.304 44,220 +188 0.76% 8,326,787
2008-08-14 2008-08-12 206.869 44,032 +641 0.76% 9,108,846
2008-08-11 2008-08-07 222.782 43,391 +189 0.75% 9,666,724
2008-08-08 2008-08-05 228.086 43,202 +754 0.75% 9,853,776
2008-08-05 2008-08-01 228.086 42,448 +188 0.73% 9,681,799
2008-08-04 2008-07-31 222.782 42,260 +377 0.73% 9,414,758
2008-08-01 2008-07-30 230.738 41,883 +377 0.72% 9,664,011
2008-07-29 2008-07-25 233.390 41,506 -1,508 0.72% 9,687,103
2008-07-28 2008-07-24 238.695 43,014 -113 0.74% 10,267,216
2008-07-25 2008-07-23 236.043 43,127 -75 0.75% 10,179,809
2008-07-21 2008-07-17 228.086 43,202 +1,508 0.75% 9,853,776
2008-07-15 2008-07-11 225.434 41,694 -46 0.72% 9,399,242
2008-07-14 2008-07-10 222.782 41,740 -248 0.72% 9,298,911
2008-07-11 2008-07-09 220.130 41,988 +248 0.73% 9,242,802
2008-07-10 2008-07-08 220.130 41,740 +16 0.72% 9,188,210
2008-07-09 2008-07-07 212.173 41,724 -151 0.72% 8,852,711
2008-07-08 2008-07-04 206.869 41,875 -264 0.72% 8,662,630
2008-07-02 2008-06-27 209.521 42,139 -189 0.73% 8,829,003
2008-06-26 2008-06-24 209.521 42,328 -75 0.78% 8,868,603
2008-06-19 2008-06-17 209.521 42,403 -302 0.78% 8,884,317
2008-06-18 2008-06-16 212.173 42,705 -188 0.79% 9,060,853
2008-06-17 2008-06-13 214.825 42,893 +377 0.79% 9,214,501
2008-06-16 2008-06-12 222.782 42,516 -377 0.78% 9,471,790
2008-06-13 2008-06-11 222.782 42,893 -377 0.79% 9,555,778
2008-06-12 2008-06-10 225.434 43,270 -362 0.80% 9,754,526
2008-06-11 2008-06-06 236.043 43,632 -174 0.80% 10,299,010
2008-06-10 2008-06-05 238.695 43,806 +468 0.81% 10,456,262
2008-06-06 2008-06-04 236.043 43,338 -219 0.80% 10,229,614
2008-06-03 2008-05-30 233.390 43,557 +603 0.80% 10,165,787
2008-06-02 2008-05-29 217.477 42,954 -301 0.79% 9,341,526
2008-05-30 2008-05-28 212.173 43,255 +75 0.80% 9,177,548
2008-05-29 2008-05-27 214.825 43,180 -38 0.79% 9,276,155
2008-05-28 2008-05-26 212.173 43,218 -263 0.80% 9,169,698
2008-05-26 2008-05-22 212.173 43,481 +211 0.80% 9,225,499
2008-05-23 2008-05-21 206.869 43,270 -1,946 0.80% 8,951,212
2008-05-22 2008-05-20 206.869 45,216 +294 0.83% 9,353,779
2008-05-21 2008-05-19 217.477 44,922 +23 0.83% 9,769,522
2008-05-20 2008-05-16 217.477 44,899 -807 0.83% 9,764,520
2008-05-19 2008-05-15 217.477 45,706 -528 0.84% 9,940,024
2008-05-16 2008-05-14 198.912 46,234 -3,243 0.85% 9,196,511
2008-05-15 2008-05-13 182.999 49,477 +755 0.91% 9,054,257
2008-05-14 2008-05-09 185.651 48,722 +4,147 0.90% 9,045,311
2008-05-13 2008-05-08 196.260 44,575 +905 0.82% 8,748,295
2008-05-09 2008-05-07 175.043 43,670 -271 0.80% 7,644,120
2008-05-08 2008-05-06 153.826 43,941 +1,591 0.81% 6,759,247
2008-05-06 2008-05-02 137.913 42,350 -264 0.78% 5,840,595
2008-05-05 2008-04-30 132.608 42,614 -619 0.78% 5,650,966
2008-05-02 2008-04-29 120.673 43,233 -2,398 0.80% 5,217,076
2008-03-31 2008-03-27 169.738 45,631 +113 0.84% 7,745,337
2008-03-27 2008-03-25 182.999 45,518 -113 0.84% 8,329,763
2008-03-25 2008-03-19 156.478 45,631 +264 0.84% 7,140,233
2008-03-19 2008-03-17 143.217 45,367 +453 0.84% 6,497,319
2008-03-17 2008-03-13 206.869 44,914 -302 0.83% 9,291,305
2008-03-14 2008-03-12 228.086 45,216 +1,900 0.83% 10,313,141
2008-03-13 2008-03-11 214.825 43,316 -3,800 0.80% 9,305,372
2008-03-12 2008-03-10 262.564 47,116 -332 0.87% 12,370,976
2008-03-11 2008-03-07 318.260 47,448 +302 0.87% 15,100,785
2008-03-07 2008-03-05 355.390 47,146 -189 0.87% 16,755,215
2008-03-05 2008-03-03 371.303 47,335 -75 0.87% 17,575,625
2008-03-04 2008-02-29 376.607 47,410 +75 0.87% 17,854,951
2008-03-03 2008-02-28 387.216 47,335 +385 0.87% 18,328,866
2008-02-28 2008-02-26 379.259 46,950 -189 0.90% 17,806,231
2008-02-26 2008-02-22 389.868 47,139 +196 0.90% 18,377,992
2008-02-25 2008-02-21 397.825 46,943 +106 0.90% 18,675,080
2008-02-22 2008-02-20 416.390 46,837 -1,131 0.90% 19,502,446
2008-02-21 2008-02-19 358.042 47,968 -317 0.92% 17,174,565
2008-02-20 2008-02-18 363.346 48,285 -1,765 0.93% 17,544,184
2008-02-19 2008-02-15 371.303 50,050 -512 0.96% 18,583,712
2008-02-18 2008-02-14 392.520 50,562 -16 0.97% 19,846,609
2008-02-15 2008-02-13 405.781 50,578 -316 0.97% 20,523,595
2008-02-13 2008-02-11 413.738 50,894 +105 0.98% 21,056,760
2008-02-12 2008-02-06 389.868 50,789 -196 0.97% 19,801,011
2008-02-11 2008-02-04 405.781 50,985 -113 0.98% 20,688,748
2008-02-05 2008-02-01 413.738 51,098 -188 0.98% 21,141,162
2008-02-04 2008-01-31 448.216 51,286 -355 0.98% 22,987,190
2008-01-31 2008-01-29 474.737 51,641 -988 0.99% 24,515,911
2008-01-30 2008-01-28 487.998 52,629 -105 1.04% 25,682,855
2008-01-29 2008-01-25 511.868 52,734 +30 1.05% 26,992,828
2008-01-28 2008-01-24 485.346 52,704 -799 1.05% 25,579,675
2008-01-25 2008-01-23 477.390 53,503 -234 1.06% 25,541,771
2008-01-24 2008-01-22 485.346 53,737 -121 1.07% 26,081,038
2008-01-21 2008-01-17 530.433 53,858 +38 1.07% 28,568,049
2008-01-18 2008-01-16 517.172 53,820 -91 1.07% 27,834,195
2008-01-17 2008-01-15 562.259 53,911 +38 1.07% 30,311,931
2008-01-16 2008-01-14 583.476 53,873 -38 1.07% 31,433,606
2008-01-15 2008-01-11 578.172 53,911 +1,305 1.07% 31,169,816
2008-01-14 2008-01-10 607.346 52,606 +596 1.04% 31,950,019
2008-01-11 2008-01-09 623.259 52,010 +45 1.03% 32,415,675
2008-01-10 2008-01-08 644.476 51,965 +754 1.03% 33,490,186
2008-01-09 2008-01-07 649.780 51,211 +234 1.02% 33,275,892
2008-01-08 2008-01-04 636.519 50,977 +603 1.01% 32,447,846
2008-01-07 2008-01-03 625.911 50,374 +136 1.00% 31,529,625
2008-01-04 2008-01-02 625.911 50,238 -68 1.00% 31,444,501
2008-01-03 2007-12-31 631.215 50,306 -256 1.00% 31,753,902
2008-01-02 2007-12-27 633.867 50,562 +241 1.11% 32,049,592
2007-12-28 2007-12-24 647.128 50,321 +1,033 1.10% 32,564,128
2007-12-27 2007-12-20 607.346 49,288 +437 1.08% 29,934,847
2007-12-21 2007-12-19 543.694 48,851 -776 1.07% 26,559,976
2007-12-20 2007-12-18 522.476 49,627 +859 1.09% 25,928,931
2007-12-19 2007-12-17 596.737 48,768 +754 1.07% 29,101,664
2007-12-18 2007-12-14 668.345 48,014 +430 1.05% 32,089,931
2007-12-17 2007-12-13 686.910 47,584 +890 1.04% 32,685,947
2007-12-14 2007-12-12 708.128 46,694 -656 1.02% 33,065,318
2007-12-13 2007-12-11 689.563 47,350 -1,350 1.04% 32,650,790
2007-12-12 2007-12-10 724.041 48,700 -203 1.07% 35,260,784
2007-12-11 2007-12-07 747.910 48,903 -53 1.07% 36,575,054
2007-12-10 2007-12-06 769.128 48,956 +1,071 1.07% 37,653,407
2007-12-07 2007-12-05 750.562 47,885 +3,763 1.05% 35,940,680
2007-12-06 2007-12-04 790.345 44,122 -212 0.97% 34,871,595
2007-12-05 2007-12-03 774.432 44,334 +76 0.97% 34,333,662
2007-12-04 2007-11-30 721.389 44,258 +588 0.97% 31,927,216
2007-12-03 2007-11-29 636.519 43,670 +4,547 0.96% 27,796,799
2007-11-30 2007-11-28 583.476 39,123 -407 0.86% 22,827,334
2007-11-29 2007-11-27 535.737 39,530 -339 0.87% 21,177,688
2007-11-28 2007-11-26 522.476 39,869 -475 0.87% 20,830,607
2007-11-26 2007-11-22 517.172 40,344 +36,536 0.88% 20,864,786
2007-11-12 2007-11-08 649.780 3,808 -34,274 0.08% 2,474,363
2007-11-09 2007-11-07 578.172 38,082 -754 0.83% 22,017,936
2007-11-02 2007-10-31 559.607 38,836 -754 0.85% 21,732,881
2007-11-01 2007-10-30 570.215 39,590 -377 0.87% 22,574,821
2007-10-31 2007-10-29 604.693 39,967 +377 0.88% 24,167,780
2007-10-30 2007-10-26 533.085 39,590 +1,508 0.87% 21,104,833
2007-10-29 2007-10-25 477.390 38,082 -754 0.83% 18,179,947
2007-10-25 2007-10-23 392.520 38,836 +1,508 0.85% 15,243,917
2007-10-24 2007-10-22 392.520 37,328 +377 0.82% 14,651,996
2007-10-23 2007-10-18 416.390 36,951 -1,131 0.81% 15,386,017
2007-10-18 2007-10-16 437.607 38,082 -1,508 0.83% 16,664,951
2007-10-17 2007-10-15 440.259 39,590 +377 0.87% 17,429,862
2007-10-16 2007-10-12 445.564 39,213 -1,131 0.86% 17,471,883
2007-10-15 2007-10-11 501.259 40,344 +1,885 0.88% 20,222,792
2007-10-12 2007-10-10 343.720 38,459 -18,853 0.84% 13,219,144
2007-10-11 2007-10-09 258.586 57,312 -7,164 1.26% 14,820,080
2007-10-10 2007-10-08 171.065 64,476 -22,623 1.41% 11,029,559
2007-09-27 2007-09-24 71.608 87,099 -9,049 1.91% 6,237,022
2007-09-24 2007-09-20 55.695 96,148 +19,230 2.11% 5,355,005
2007-09-21 2007-09-19 49.861 76,918 +13,951 1.68% 3,835,184
2007-09-20 2007-09-18 46.413 62,967 -3,771 1.38% 2,922,479
2007-09-19 2007-09-17 46.943 66,738 -377 1.46% 3,132,902
2007-09-14 2007-09-12 46.148 67,115 +5,279 1.47% 3,097,200
2007-09-13 2007-09-11 47.474 61,836 -1,509 1.35% 2,935,586
2007-09-12 2007-09-10 47.209 63,345 -1,508 1.39% 2,990,424
2007-09-11 2007-09-07 43.761 64,853 +377 1.42% 2,838,013
2007-09-10 2007-09-06 43.495 64,476 -3,770 1.41% 2,804,415
2007-09-07 2007-09-05 43.230 68,246 -1,508 1.49% 2,950,293
2007-09-06 2007-09-04 39.252 69,754 -2,640 1.53% 2,737,986
2007-09-05 2007-09-03 40.578 72,394 -754 1.59% 2,937,612
2007-09-03 2007-08-30 34.478 73,148 -3,393 1.60% 2,522,006
2007-08-31 2007-08-29 32.091 76,541 -2,640 1.68% 2,456,291
2007-08-28 2007-08-24 35.804 79,181 -754 1.73% 2,835,013
2007-08-27 2007-08-23 32.887 79,935 -1,131 1.75% 2,628,809
2007-08-24 2007-08-22 33.152 81,066 -1,885 1.78% 2,687,504
2007-08-23 2007-08-21 33.682 82,951 -7,918 1.82% 2,793,996
2007-08-22 2007-08-20 32.887 90,869 -8,295 1.99% 2,988,394
2007-08-21 2007-08-17 27.052 99,164 -20,738 2.17% 2,682,592
2007-08-15 2007-08-13 21.748 119,902 +2,262 2.63% 2,607,598
2007-08-14 2007-08-10 24.930 117,640 -1,508 2.58% 2,932,805
2007-08-13 2007-08-09 22.278 119,148 +1,131 2.61% 2,654,400
2007-08-10 2007-08-08 27.052 118,017 -3,016 2.59% 3,192,604
2007-08-09 2007-08-07 26.787 121,033 -4,525 2.65% 3,242,093
2007-08-08 2007-08-06 28.378 125,558 -1,508 2.75% 3,563,104
2007-08-07 2007-08-03 28.378 127,066 +754 2.78% 3,605,898
2007-08-06 2007-08-02 28.643 126,312 -1,131 2.77% 3,618,001
2007-08-03 2007-08-01 28.909 127,443 +1,508 2.79% 3,684,197
2007-08-02 2007-07-31 31.030 125,935 -2,262 2.76% 3,907,803
2007-08-01 2007-07-30 30.235 128,197 -1,885 2.81% 3,875,994
2007-07-31 2007-07-27 29.704 130,082 +1,131 2.85% 3,863,986
2007-07-30 2007-07-26 35.009 128,951 +5,655 2.82% 4,514,389
2007-07-27 2007-07-25 38.191 123,296 +3,017 2.70% 4,708,817
2007-07-26 2007-07-24 33.682 120,279 -4,223 2.63% 4,051,295
2007-07-25 2007-07-23 29.969 124,502 -2,639 2.73% 3,731,257
2007-07-24 2007-07-20 26.787 127,141 -2,753 2.78% 3,405,708
2007-07-23 2007-07-19 23.339 129,894 -4,147 2.85% 3,031,602
2007-07-20 2007-07-18 22.543 134,041 -1,509 2.94% 3,021,739
2007-07-19 2007-07-17 21.748 135,550 -1,885 2.97% 2,947,907
2007-07-18 2007-07-16 22.278 137,435 +377 3.01% 3,061,801
2007-07-17 2007-07-13 22.543 137,058 +754 3.00% 3,089,752
2007-07-16 2007-07-12 22.543 136,304 +5,279 2.99% 3,072,755
2007-07-13 2007-07-11 22.809 131,025 -1,131 2.87% 2,988,498
2007-07-12 2007-07-10 24.135 132,156 +6,033 2.89% 3,189,544
2007-07-11 2007-07-09 23.869 126,123 +1,131 2.76% 3,010,490
2007-07-10 2007-07-06 23.339 124,992 +1,131 2.74% 2,917,194
2007-07-09 2007-07-05 22.543 123,861 -6,033 2.71% 2,792,247
2007-07-06 2007-07-04 22.543 129,894 +2,074 2.85% 2,928,252
2007-07-05 2007-07-03 21.217 127,820 -1,131 2.80% 2,711,997
2007-07-04 2007-06-29 22.013 128,951 -754 2.82% 2,838,593
2007-06-28 2007-06-26 23.869 129,705 +3,016 2.84% 3,095,990
2007-06-27 2007-06-25 24.665 126,689 +2,639 2.77% 3,124,800
2007-06-26 2007-06-22 23.869 124,050 2.72% 2,961,008

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top