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: DAH SING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.600 168,021 +0 0.07% 100,813
2025-10-13 2025-10-09 0.600 168,021 +0 0.07% 100,813
2025-10-10 2025-10-08 0.680 168,021 +0 0.07% 114,254
2025-10-09 2025-10-06 0.690 168,021 +0 0.07% 115,934
2025-10-08 2025-10-03 0.690 168,021 +0 0.07% 115,934
2025-10-06 2025-10-02 0.630 168,021 +0 0.07% 105,853
2025-10-03 2025-09-30 0.630 168,021 +0 0.07% 105,853
2025-10-02 2025-09-29 0.630 168,021 +0 0.07% 105,853
2025-09-30 2025-09-26 0.590 168,021 +0 0.07% 99,132
2025-09-29 2025-09-25 0.590 168,021 +0 0.07% 99,132
2025-09-26 2025-09-24 0.550 168,021 +0 0.07% 92,412
2025-09-25 2025-09-23 0.550 168,021 +0 0.07% 92,412
2025-09-24 2025-09-22 0.550 168,021 +0 0.07% 92,412
2025-09-23 2025-09-19 0.540 168,021 +0 0.07% 90,731
2025-09-22 2025-09-18 0.540 168,021 -800 0.07% 90,731
2025-07-21 2025-07-17 0.750 168,821 -2,000 0.07% 126,616
2025-04-16 2025-04-14 0.162 170,821 -2,000 0.07% 27,673
2025-03-25 2025-03-21 0.155 172,821 +44,000 0.07% 26,787
2025-03-18 2025-03-14 0.166 128,821 -1,500 0.16% 21,384
2025-03-06 2025-03-04 0.142 130,321 -500 0.17% 18,506
2025-02-26 2025-02-24 0.129 130,821 -1,125 0.17% 16,876
2025-02-10 2025-02-06 0.135 131,946 -250 0.17% 17,813
2025-02-07 2025-02-05 0.135 132,196 -10 0.17% 17,846
2025-02-04 2025-01-28 0.138 132,206 +19,280 0.17% 18,264
2025-01-09 2025-01-07 0.140 112,926 -1,367 0.17% 15,865
2024-09-30 2024-09-26 0.162 114,293 -16,229 0.17% 18,465
2024-05-14 2024-05-10 0.222 130,522 -2,562 0.20% 29,033
2023-11-29 2023-11-27 0.269 133,084 +427 0.20% 35,835
2023-11-09 2023-11-07 0.363 132,657 -8,542 0.20% 48,145
2023-09-20 2023-09-18 0.256 141,199 -52,330 0.21% 36,182
2023-08-30 2023-08-28 0.239 193,529 -2,341 0.21% 46,286
2023-08-07 2023-08-03 0.282 195,870 -10,537 0.21% 55,211
2023-06-19 2023-06-15 0.376 206,407 -585 0.23% 77,575
2023-04-06 2023-04-03 0.495 206,992 +2,341 0.23% 102,547
2023-04-03 2023-03-30 0.487 204,651 -351 0.22% 99,639
2023-03-14 2023-03-10 0.606 205,002 -7,025 0.22% 124,325
2023-01-18 2023-01-16 0.743 212,027 +7,025 0.23% 157,563
2022-11-15 2022-11-11 0.854 205,002 +3,512 0.22% 175,106
2022-10-24 2022-10-20 1.110 201,490 -2,927 0.22% 223,738
2022-10-18 2022-10-14 1.068 204,417 -1,171 0.22% 218,258
2022-09-23 2022-09-21 1.213 205,588 -585 0.22% 249,361
2022-08-31 2022-08-29 1.290 206,173 +1,171 0.23% 265,920
2022-06-23 2022-06-21 1.281 205,002 +878 0.24% 262,659
2022-06-21 2022-06-17 1.298 204,124 -6 0.24% 265,021
2022-05-04 2022-04-29 1.486 204,130 -94 0.24% 303,388
2021-11-30 2021-11-26 1.614 204,224 -87 0.24% 329,694
2021-11-03 2021-11-01 1.315 204,311 -2,693 0.24% 268,754
2021-09-27 2021-09-23 1.495 207,004 -585 0.24% 309,428
2021-09-24 2021-09-21 1.324 207,589 -293 0.24% 274,839
2021-08-05 2021-08-03 1.469 207,882 +1,463 0.24% 305,413
2021-07-05 2021-06-30 1.640 206,419 -1,405 0.25% 338,527
2021-05-13 2021-05-11 1.674 207,824 -585 0.25% 347,932
2021-05-04 2021-04-30 1.777 208,409 -35,122 0.25% 370,273
2021-05-03 2021-04-29 1.777 243,531 -17,561 0.29% 432,673
2021-04-23 2021-04-21 1.751 261,092 -293 0.38% 457,183
2021-03-12 2021-03-10 1.751 261,385 -146 0.38% 457,696
2021-03-08 2021-03-04 1.794 261,531 +35,122 0.38% 469,121
2021-02-09 2021-02-05 2.033 226,409 -4,683 0.33% 460,271
2021-02-05 2021-02-03 1.956 231,092 -12,878 0.34% 452,026
2021-02-04 2021-02-02 1.708 243,970 -14,049 0.35% 416,782
2021-02-02 2021-01-29 1.930 258,019 +11,708 0.37% 498,084
2021-02-01 2021-01-28 1.708 246,311 -17,561 0.36% 420,781
2021-01-29 2021-01-27 1.341 263,872 -147 0.38% 353,863
2021-01-27 2021-01-25 1.452 264,019 -234 0.38% 383,378
2021-01-22 2021-01-20 1.495 264,253 +11,707 0.38% 395,003
2021-01-19 2021-01-15 1.572 252,546 +3,513 0.37% 396,918
2021-01-15 2021-01-13 1.717 249,033 -878 0.36% 427,559
2021-01-08 2021-01-06 1.794 249,911 -293 0.36% 448,278
2021-01-07 2021-01-05 1.819 250,204 +17,561 0.36% 455,215
2020-12-07 2020-12-03 1.409 232,643 -3,337 0.34% 327,881
2020-11-09 2020-11-05 1.392 235,980 -5,853 0.34% 328,553
2020-11-06 2020-11-04 1.444 241,833 -13,054 0.35% 349,096
2020-11-05 2020-11-03 1.196 254,887 -585 0.37% 304,802
2020-11-03 2020-10-30 1.324 255,472 +11,707 0.37% 338,234
2020-11-02 2020-10-29 1.290 243,765 +17,268 0.35% 314,406
2020-10-30 2020-10-28 1.478 226,497 +4,098 0.33% 334,697
2020-10-29 2020-10-27 1.076 222,399 -10,537 0.32% 239,357
2020-10-22 2020-10-20 0.641 232,936 -2,810 0.34% 149,225
2020-10-21 2020-10-19 0.624 235,746 -24,585 0.34% 146,997
2020-10-20 2020-10-16 0.615 260,331 +24,585 0.38% 160,104
2020-08-19 2020-08-17 0.649 235,746 -5,268 0.34% 153,038
2020-07-31 2020-07-29 0.615 241,014 -93,658 0.42% 148,224
2020-07-30 2020-07-28 0.632 334,672 +93,658 0.58% 211,541
2020-07-17 2020-07-15 0.811 241,014 -585 0.42% 195,573
2020-07-14 2020-07-10 0.854 241,599 -1,171 0.42% 206,366
2020-07-06 2020-07-02 0.735 242,770 -644 0.42% 178,335
2020-07-02 2020-06-29 0.700 243,414 +6,615 0.42% 170,491
2020-06-24 2020-06-22 0.581 236,799 -568 0.41% 137,541
2020-06-19 2020-06-17 0.555 237,367 -23 0.41% 131,788
2020-06-11 2020-06-09 0.641 237,390 -7,318 0.41% 152,078
2020-06-09 2020-06-05 0.692 244,708 -10,478 0.43% 169,307
2020-06-08 2020-06-04 0.572 255,186 -643 0.44% 146,041
2020-05-28 2020-05-26 0.692 255,829 -820 0.45% 177,002
2020-05-26 2020-05-22 0.923 256,649 -13,229 0.45% 236,759
2020-05-25 2020-05-21 1.042 269,878 +23,414 0.47% 281,235
2020-03-09 2020-03-05 1.708 246,464 -11,122 0.43% 421,043
2020-02-28 2020-02-26 2.050 257,586 +2,049 0.45% 528,051
2020-02-19 2020-02-17 2.221 255,537 +2,927 0.44% 567,505
2020-02-14 2020-02-12 2.050 252,610 +1,756 0.44% 517,851
2020-01-17 2020-01-15 2.392 250,854 -8,780 0.44% 599,959
2020-01-16 2020-01-14 2.392 259,634 -59 0.45% 620,958
2019-12-20 2019-12-18 2.392 259,693 -2,341 0.45% 621,099
2019-11-26 2019-11-22 2.392 262,034 +292 0.46% 626,698
2019-10-10 2019-10-08 2.392 261,742 -2,341 0.46% 626,000
2019-10-09 2019-10-04 2.563 264,083 -53 0.46% 676,713
2019-10-04 2019-10-02 2.563 264,136 +8,781 0.46% 676,849
2019-09-25 2019-09-23 2.563 255,355 -1,171 0.44% 654,347
2019-09-23 2019-09-19 2.733 256,526 +1,171 0.45% 701,171
2019-08-13 2019-08-09 2.392 255,355 -36,000 0.44% 610,724
2019-08-12 2019-08-08 2.221 291,355 +23,122 0.51% 647,051
2019-08-07 2019-08-05 2.221 268,233 -2,927 0.47% 595,701
2019-08-02 2019-07-31 2.563 271,160 +4,683 0.47% 694,848
2019-08-01 2019-07-30 2.733 266,477 -1,756 0.46% 728,370
2019-07-30 2019-07-26 2.563 268,233 +3,805 0.47% 687,347
2019-07-29 2019-07-25 2.904 264,428 +6,321 0.46% 767,943
2019-07-12 2019-07-10 2.392 258,107 +2,342 0.45% 617,306
2019-06-18 2019-06-14 2.563 255,765 +2,341 0.45% 655,398
2019-06-10 2019-06-05 2.392 253,424 -275 0.44% 606,106
2019-04-15 2019-04-11 3.417 253,699 +4,683 0.44% 866,805
2019-04-08 2019-04-03 3.588 249,016 -1,171 0.43% 893,345
2019-03-29 2019-03-27 3.758 250,187 +6,205 0.44% 940,286
2019-03-28 2019-03-26 3.758 243,982 +3,513 0.42% 916,966
2019-03-22 2019-03-20 3.929 240,469 -2,927 0.42% 944,843
2019-03-21 2019-03-19 4.100 243,396 -1,756 0.42% 997,924
2019-03-18 2019-03-14 4.271 245,152 -12,293 0.43% 1,047,003
2019-03-06 2019-03-04 3.588 257,445 -2,107 0.45% 923,584
2019-03-05 2019-03-01 3.588 259,552 -7,435 0.45% 931,143
2019-02-27 2019-02-25 3.758 266,987 +879 0.46% 1,003,426
2019-02-26 2019-02-22 3.246 266,108 -2,986 0.46% 863,742
2019-02-18 2019-02-14 2.733 269,094 -11,590 0.47% 735,524
2019-01-21 2019-01-17 2.563 280,684 -29 0.49% 719,253
2019-01-15 2019-01-11 2.733 280,713 -30 0.49% 767,282
2019-01-02 2018-12-27 2.733 280,743 +2,927 0.49% 767,364
2018-12-27 2018-12-20 2.733 277,816 -117 0.48% 759,364
2018-12-17 2018-12-13 2.733 277,933 -585 0.48% 759,684
2018-12-12 2018-12-10 2.392 278,518 -117 0.48% 666,122
2018-11-23 2018-11-21 2.733 278,635 -293 0.49% 761,602
2018-11-15 2018-11-13 2.904 278,928 -7,610 0.49% 810,053
2018-11-13 2018-11-09 2.904 286,538 -585 0.50% 832,154
2018-10-31 2018-10-29 2.392 287,123 -1,815 0.50% 686,703
2018-10-24 2018-10-22 2.563 288,938 -234 0.50% 740,404
2018-10-18 2018-10-15 2.563 289,172 -58 0.50% 741,003
2018-10-12 2018-10-10 2.563 289,230 -381 0.50% 741,152
2018-09-03 2018-08-30 3.246 289,611 +3,044 0.50% 940,029
2018-08-14 2018-08-10 3.588 286,567 -293 0.50% 1,028,059
2018-08-07 2018-08-03 3.246 286,860 -3,805 0.50% 931,100
2018-07-27 2018-07-25 3.417 290,665 -585 0.51% 993,105
2018-07-25 2018-07-23 3.417 291,250 -4,098 0.51% 995,104
2018-07-13 2018-07-11 3.588 295,348 -585 0.51% 1,059,561
2018-07-09 2018-07-05 3.588 295,933 -1,873 0.52% 1,061,660
2018-07-05 2018-07-03 3.588 297,806 -20,488 0.52% 1,068,379
2018-07-04 2018-06-29 3.588 318,294 -2,341 0.55% 1,141,880
2018-07-03 2018-06-28 3.758 320,635 -346 0.56% 1,205,053
2018-06-27 2018-06-25 3.758 320,981 -351 0.56% 1,206,354
2018-06-26 2018-06-22 3.758 321,332 +15,512 0.56% 1,207,673
2018-06-25 2018-06-21 3.246 305,820 -3,512 0.53% 992,641
2018-06-22 2018-06-20 3.246 309,332 -1,171 0.54% 1,004,040
2018-06-20 2018-06-15 3.246 310,503 -4,683 0.54% 1,007,841
2018-05-23 2018-05-18 2.733 315,186 +15,571 0.55% 861,508
2018-05-16 2018-05-14 2.904 299,615 +1,756 0.52% 870,132
2018-05-11 2018-05-09 3.075 297,859 -5,853 0.52% 915,916
2018-05-03 2018-04-30 3.246 303,712 -235 0.53% 985,799
2018-04-26 2018-04-24 2.904 303,947 -5,268 0.53% 882,713
2018-04-25 2018-04-23 2.904 309,215 +5,854 0.54% 898,012
2018-04-23 2018-04-19 2.904 303,361 -88 0.53% 881,011
2018-04-16 2018-04-12 3.075 303,449 -3,805 0.53% 933,106
2018-03-23 2018-03-21 3.246 307,254 +5,854 0.53% 997,295
2018-03-22 2018-03-20 3.246 301,400 +1,756 0.52% 978,294
2018-03-21 2018-03-19 3.417 299,644 +819 0.52% 1,023,784
2018-03-20 2018-03-16 3.075 298,825 -585 0.52% 918,887
2018-03-07 2018-03-05 3.075 299,410 +2,342 0.52% 920,686
2018-03-05 2018-03-01 3.075 297,068 +585 0.52% 913,484
2018-03-01 2018-02-27 3.075 296,483 -293 0.52% 911,685
2018-02-27 2018-02-23 3.075 296,776 -2,927 0.52% 912,586
2018-02-26 2018-02-22 3.075 299,703 +1,756 0.52% 921,587
2018-01-30 2018-01-26 3.417 297,947 -1,463 0.52% 1,017,986
2018-01-23 2018-01-19 3.758 299,410 -1,756 0.52% 1,125,283
2018-01-09 2018-01-05 3.929 301,166 +2,927 0.52% 1,183,331
2018-01-08 2018-01-04 3.929 298,239 -1,756 0.52% 1,171,831
2018-01-04 2018-01-02 3.588 299,995 +1,756 0.52% 1,076,232
2017-12-29 2017-12-27 3.758 298,239 -2,634 0.52% 1,120,882
2017-12-27 2017-12-21 3.417 300,873 -1,171 0.52% 1,027,983
2017-12-12 2017-12-08 3.758 302,044 -4,332 0.53% 1,135,182
2017-12-11 2017-12-07 3.758 306,376 +2,693 0.53% 1,151,463
2017-12-08 2017-12-06 3.929 303,683 -1,171 0.53% 1,193,221
2017-12-07 2017-12-05 3.929 304,854 -234 0.53% 1,197,822
2017-12-05 2017-12-01 3.929 305,088 +878 0.53% 1,198,742
2017-12-04 2017-11-30 4.100 304,210 +410 0.53% 1,247,261
2017-11-30 2017-11-28 4.100 303,800 -12,872 0.53% 1,245,580
2017-11-27 2017-11-23 4.100 316,672 -117 0.55% 1,298,355
2017-11-24 2017-11-22 4.271 316,789 -176 0.55% 1,352,953
2017-11-23 2017-11-21 4.100 316,965 -11,298 0.55% 1,299,557
2017-11-22 2017-11-20 4.100 328,263 -6,614 0.57% 1,345,878
2017-11-21 2017-11-17 4.271 334,877 +10,536 0.58% 1,430,204
2017-11-20 2017-11-16 3.758 324,341 -1,170 0.56% 1,218,982
2017-11-17 2017-11-15 4.100 325,511 +1,229 0.57% 1,334,595
2017-11-16 2017-11-14 4.100 324,282 -2,225 0.56% 1,329,556
2017-11-14 2017-11-10 4.271 326,507 +5,854 0.57% 1,394,457
2017-11-13 2017-11-09 4.271 320,653 -293 0.56% 1,369,456
2017-11-10 2017-11-08 4.271 320,946 +1,464 0.56% 1,370,707
2017-11-09 2017-11-07 4.271 319,482 -14,166 0.56% 1,364,454
2017-11-08 2017-11-06 4.100 333,648 +1,932 0.58% 1,367,957
2017-11-07 2017-11-03 4.271 331,716 +3,102 0.58% 1,416,704
2017-11-06 2017-11-02 4.271 328,614 -8,429 0.57% 1,403,456
2017-11-03 2017-11-01 4.271 337,043 -644 0.59% 1,439,454
2017-11-02 2017-10-31 4.100 337,687 -1,463 0.59% 1,384,517
2017-11-01 2017-10-30 3.758 339,150 +1,229 0.59% 1,274,639
2017-10-31 2017-10-27 4.100 337,921 -1,405 0.59% 1,385,476
2017-10-30 2017-10-26 3.929 339,326 +4,273 0.59% 1,333,268
2017-10-27 2017-10-25 4.100 335,053 -1,288 0.58% 1,373,717
2017-10-26 2017-10-24 4.100 336,341 +10,010 0.59% 1,378,998
2017-10-25 2017-10-23 4.271 326,331 -1,932 0.57% 1,393,705
2017-10-24 2017-10-20 4.271 328,263 +937 0.57% 1,401,957
2017-10-23 2017-10-19 4.271 327,326 -32,429 0.57% 1,397,955
2017-10-20 2017-10-18 4.783 359,755 -234 0.63% 1,720,828
2017-10-19 2017-10-17 4.100 359,989 +16,624 0.63% 1,475,955
2017-10-18 2017-10-16 4.100 343,365 +410 0.60% 1,407,797
2017-10-17 2017-10-13 4.100 342,955 -36,937 0.60% 1,406,116
2017-10-16 2017-10-12 4.271 379,892 +27,629 0.66% 1,622,455
2017-10-13 2017-10-11 3.588 352,263 -13,053 0.61% 1,263,744
2017-10-12 2017-10-10 3.588 365,316 -4,508 0.64% 1,310,571
2017-10-11 2017-10-09 3.246 369,824 +586 0.64% 1,200,387
2017-10-04 2017-09-29 3.417 369,238 -761 0.64% 1,261,563
2017-10-03 2017-09-28 3.417 369,999 +1,229 0.64% 1,264,163
2017-09-29 2017-09-27 3.246 368,770 -1,463 0.64% 1,196,966
2017-09-28 2017-09-26 3.417 370,233 +644 0.64% 1,264,963
2017-09-27 2017-09-25 3.075 369,589 -2,927 0.64% 1,136,486
2017-09-26 2017-09-22 3.246 372,516 +2,985 0.65% 1,209,125
2017-09-25 2017-09-21 3.417 369,531 -38,341 0.64% 1,262,564
2017-09-20 2017-09-18 3.588 407,872 -1,464 0.71% 1,463,241
2017-09-19 2017-09-15 3.246 409,336 +20,488 0.71% 1,328,636
2017-09-18 2017-09-14 3.588 388,848 -1,346 0.68% 1,394,992
2017-09-15 2017-09-13 3.588 390,194 -20,078 0.68% 1,399,821
2017-09-14 2017-09-12 3.588 410,272 +6,380 0.71% 1,471,851
2017-09-13 2017-09-11 3.758 403,892 -936 0.70% 1,517,961
2017-09-12 2017-09-08 3.588 404,828 +11,063 0.70% 1,452,320
2017-09-11 2017-09-07 3.929 393,765 +16,273 0.69% 1,547,168
2017-09-08 2017-09-06 3.929 377,492 +18,615 0.66% 1,483,229
2017-09-07 2017-09-05 4.271 358,877 -15,805 0.62% 1,532,704
2017-09-06 2017-09-04 3.588 374,682 -18,966 0.65% 1,344,172
2017-09-05 2017-09-01 2.733 393,648 +117 0.69% 1,075,971
2017-09-04 2017-08-31 2.563 393,531 +13,229 0.68% 1,008,423
2017-09-01 2017-08-30 2.733 380,302 -1,814 0.66% 1,039,492
2017-08-31 2017-08-29 2.733 382,116 +503 0.67% 1,044,450
2017-08-21 2017-08-17 2.563 381,613 -23,415 0.66% 977,883
2017-08-18 2017-08-16 2.563 405,028 +5,854 0.71% 1,037,884
2017-08-17 2017-08-15 2.733 399,174 -1,171 0.69% 1,091,076
2017-08-16 2017-08-14 2.733 400,345 +11,708 0.70% 1,094,276
2017-08-15 2017-08-11 2.733 388,637 -147 0.68% 1,062,274
2017-08-14 2017-08-10 2.733 388,784 -234 0.68% 1,062,676
2017-08-11 2017-08-09 2.733 389,018 +2,927 0.68% 1,063,316
2017-08-10 2017-08-08 2.733 386,091 +12,293 0.67% 1,055,315
2017-08-08 2017-08-04 2.904 373,798 +1,053 0.65% 1,085,572
2017-08-07 2017-08-03 2.904 372,745 -878 0.65% 1,082,514
2017-08-03 2017-08-01 2.733 373,623 +1,054 0.65% 1,021,236
2017-07-31 2017-07-27 2.733 372,569 +117 0.65% 1,018,355
2017-07-26 2017-07-24 2.733 372,452 +1,405 0.65% 1,018,035
2017-07-25 2017-07-21 2.563 371,047 -1,329 0.65% 950,808
2017-07-24 2017-07-20 2.733 372,376 +761 0.65% 1,017,828
2017-07-21 2017-07-19 2.563 371,615 +644 0.65% 952,263
2017-07-19 2017-07-17 2.904 370,971 -339 0.65% 1,077,362
2017-07-17 2017-07-13 3.075 371,310 +17,561 0.65% 1,141,778
2017-07-11 2017-07-07 3.075 353,749 -7,552 0.62% 1,087,778
2017-07-10 2017-07-06 2.904 361,301 +7,259 0.63% 1,049,278
2017-07-07 2017-07-05 2.904 354,042 +410 0.62% 1,028,197
2017-07-06 2017-07-04 2.733 353,632 -3,396 0.62% 966,594
2017-07-05 2017-07-03 2.904 357,028 -1,756 0.62% 1,036,869
2017-07-04 2017-06-30 3.075 358,784 +1,815 0.62% 1,103,261
2017-07-03 2017-06-29 3.417 356,969 -13,288 0.62% 1,219,644
2017-06-30 2017-06-28 3.075 370,257 +23,532 0.64% 1,138,540
2017-06-29 2017-06-27 3.588 346,725 +8,019 0.60% 1,243,876
2017-06-27 2017-06-23 4.954 338,706 +586 0.59% 1,678,006
2017-06-22 2017-06-20 4.954 338,120 -1,171 0.59% 1,675,103
2017-06-08 2017-06-06 5.125 339,291 +761 0.59% 1,738,866
2017-06-07 2017-06-05 5.296 338,530 -702 0.59% 1,792,798
2017-06-05 2017-06-01 5.125 339,232 -1,288 0.59% 1,738,564
2017-06-02 2017-05-31 5.296 340,520 -1,347 0.59% 1,803,337
2017-06-01 2017-05-29 5.296 341,867 -380 0.60% 1,810,471
2017-05-31 2017-05-26 5.467 342,247 +702 0.60% 1,870,950
2017-05-25 2017-05-23 5.296 341,545 -819 0.59% 1,808,765
2017-05-24 2017-05-22 5.125 342,364 +585 0.60% 1,754,616
2017-05-23 2017-05-19 5.296 341,779 -3,922 0.59% 1,810,005
2017-05-22 2017-05-18 5.467 345,701 +586 0.60% 1,889,832
2017-05-19 2017-05-17 5.296 345,115 +117 0.60% 1,827,672
2017-05-18 2017-05-16 5.467 344,998 +4,449 0.60% 1,885,989
2017-05-16 2017-05-12 5.638 340,549 +1,229 0.59% 1,919,845
2017-05-15 2017-05-11 5.979 339,320 -7,727 0.59% 2,028,851
2017-05-09 2017-05-05 5.125 347,047 +761 0.60% 1,778,616
2017-05-08 2017-05-04 5.125 346,286 -1,698 0.60% 1,774,716
2017-05-04 2017-04-28 5.125 347,984 +5,035 0.61% 1,783,418
2017-04-28 2017-04-26 5.296 342,949 +585 0.60% 1,816,201
2017-04-27 2017-04-25 5.296 342,364 -4,098 0.60% 1,813,103
2017-04-26 2017-04-24 5.125 346,462 -761 0.60% 1,775,618
2017-04-24 2017-04-20 4.954 347,223 +410 0.60% 1,720,201
2017-04-21 2017-04-19 5.125 346,813 +351 0.60% 1,777,417
2017-04-20 2017-04-18 5.125 346,462 +352 0.60% 1,775,618
2017-04-19 2017-04-13 5.296 346,110 +3,746 0.60% 1,832,941
2017-04-18 2017-04-12 5.808 342,364 +644 0.60% 1,988,564
2017-04-12 2017-04-10 6.150 341,720 -1,229 0.59% 2,101,578
2017-04-10 2017-04-06 6.150 342,949 -586 0.60% 2,109,136
2017-04-06 2017-04-03 5.979 343,535 +2,342 0.60% 2,054,053
2017-04-03 2017-03-30 6.150 341,193 +644 0.59% 2,098,337
2017-03-31 2017-03-29 6.321 340,549 +15,453 0.59% 2,152,553
2017-03-27 2017-03-23 6.492 325,096 -1,229 0.57% 2,110,415
2017-03-24 2017-03-22 6.492 326,325 +1,229 0.57% 2,118,393
2017-03-23 2017-03-21 6.492 325,096 -3,044 0.57% 2,110,415
2017-03-21 2017-03-17 6.321 328,140 +937 0.57% 2,074,118
2017-03-20 2017-03-16 6.321 327,203 +4,156 0.57% 2,068,196
2017-03-09 2017-03-07 6.321 323,047 +1,288 0.56% 2,041,926
2017-03-08 2017-03-06 6.321 321,759 -59 0.56% 2,033,785
2017-03-03 2017-03-01 6.321 321,818 +586 0.56% 2,034,158
2017-02-28 2017-02-24 6.492 321,232 -1,230 0.56% 2,085,331
2017-02-27 2017-02-23 6.492 322,462 +1,113 0.56% 2,093,316
2017-02-24 2017-02-22 6.492 321,349 -2,342 0.56% 2,086,091
2017-02-21 2017-02-17 6.663 323,691 +1,171 0.56% 2,156,591
2017-02-20 2017-02-16 6.833 322,520 +819 0.56% 2,203,887
2017-02-17 2017-02-15 6.833 321,701 +1,464 0.56% 2,198,290
2017-02-16 2017-02-14 7.175 320,237 -12,117 0.56% 2,297,700
2017-02-15 2017-02-13 6.663 332,354 +878 0.58% 2,214,309
2017-02-14 2017-02-10 6.833 331,476 -1,756 0.58% 2,265,086
2017-02-10 2017-02-08 6.833 333,232 +175 0.58% 2,277,085
2017-02-09 2017-02-07 6.833 333,057 +8,020 0.58% 2,275,890
2017-02-08 2017-02-06 7.004 325,037 +527 0.57% 2,276,613
2017-02-07 2017-02-03 6.663 324,510 -1,639 0.56% 2,162,048
2017-02-03 2017-02-01 6.321 326,149 -1,230 0.57% 2,061,533
2017-02-02 2017-01-27 6.492 327,379 +234 0.57% 2,125,235
2017-02-01 2017-01-25 6.321 327,145 +469 0.57% 2,067,829
2017-01-26 2017-01-24 6.492 326,676 -11,181 0.57% 2,120,672
2017-01-24 2017-01-20 6.150 337,857 -1,171 0.59% 2,077,821
2017-01-23 2017-01-19 6.150 339,028 -351 0.59% 2,085,022
2017-01-20 2017-01-18 5.979 339,379 -292 0.59% 2,029,204
2017-01-19 2017-01-17 6.150 339,671 +1,639 0.59% 2,088,977
2017-01-18 2017-01-16 6.150 338,032 +878 0.59% 2,078,897
2017-01-17 2017-01-13 6.321 337,154 -59 0.59% 2,131,094
2017-01-13 2017-01-11 6.150 337,213 +59 0.59% 2,073,860
2017-01-12 2017-01-10 6.150 337,154 -1,464 0.59% 2,073,497
2017-01-11 2017-01-09 5.979 338,618 +1,522 0.59% 2,024,653
2017-01-10 2017-01-06 6.321 337,096 +3,044 0.59% 2,130,728
2017-01-06 2017-01-04 6.321 334,052 +1,405 0.58% 2,111,487
2017-01-05 2017-01-03 6.321 332,647 -2,107 0.58% 2,102,606
2017-01-04 2016-12-30 6.492 334,754 -995 0.58% 2,173,111
2016-12-30 2016-12-28 6.321 335,749 -2,342 0.58% 2,122,213
2016-12-29 2016-12-23 6.150 338,091 +1,112 0.59% 2,079,260
2016-12-28 2016-12-22 6.150 336,979 +117 0.59% 2,072,421
2016-12-23 2016-12-21 6.321 336,862 +1,230 0.59% 2,129,249
2016-12-16 2016-12-14 6.663 335,632 +1,522 0.58% 2,236,148
2016-12-15 2016-12-13 6.833 334,110 +1,463 0.58% 2,283,085
2016-12-14 2016-12-12 7.004 332,647 +2,634 0.58% 2,329,915
2016-12-13 2016-12-09 7.004 330,013 -3,775 0.57% 2,311,466
2016-12-12 2016-12-08 7.004 333,788 -2,283 0.58% 2,337,907
2016-12-09 2016-12-07 7.004 336,071 -2,986 0.58% 2,353,897
2016-12-08 2016-12-06 6.833 339,057 +1,288 0.59% 2,316,890
2016-12-07 2016-12-05 7.175 337,769 +3,395 0.59% 2,423,493
2016-12-06 2016-12-02 7.346 334,374 -3,512 0.58% 2,456,256
2016-12-05 2016-12-01 7.004 337,886 +4,098 0.59% 2,366,610
2016-12-02 2016-11-30 7.175 333,788 +2,341 0.58% 2,394,929
2016-12-01 2016-11-29 7.004 331,447 +585 0.58% 2,321,510
2016-11-29 2016-11-25 6.833 330,862 +2,342 0.58% 2,260,890
2016-11-28 2016-11-24 6.833 328,520 -684 0.57% 2,244,887
2016-11-25 2016-11-23 7.004 329,204 +2,927 0.57% 2,305,800
2016-11-22 2016-11-18 6.833 326,277 +585 0.57% 2,229,560
2016-11-18 2016-11-16 6.833 325,692 +1,171 0.57% 2,225,562
2016-11-16 2016-11-14 7.004 324,521 +1,171 0.56% 2,272,999
2016-11-15 2016-11-11 7.175 323,350 +585 0.56% 2,320,036
2016-11-14 2016-11-10 7.175 322,765 +1,990 0.56% 2,315,839
2016-11-11 2016-11-09 7.004 320,775 -117 0.56% 2,246,762
2016-11-10 2016-11-08 7.346 320,892 +117 0.56% 2,357,219
2016-11-02 2016-10-31 7.688 320,775 +586 0.56% 2,465,958
2016-10-31 2016-10-27 8.029 320,189 +234 0.56% 2,570,851
2016-10-28 2016-10-26 8.200 319,955 -585 0.56% 2,623,631
2016-10-26 2016-10-24 8.029 320,540 +585 0.56% 2,573,669
2016-10-20 2016-10-18 7.858 319,955 -1,171 0.56% 2,514,313
2016-10-19 2016-10-17 8.029 321,126 -1,756 0.56% 2,578,374
2016-10-12 2016-10-07 8.200 322,882 +7,610 0.56% 2,647,632
2016-10-07 2016-10-05 8.713 315,272 +7,610 0.55% 2,746,807
2016-10-06 2016-10-04 8.542 307,662 +2,751 0.54% 2,627,946
2016-10-04 2016-09-30 8.029 304,911 +5,853 0.53% 2,448,181
2016-09-29 2016-09-27 8.200 299,058 -4,156 0.52% 2,452,276
2016-09-28 2016-09-26 8.029 303,214 -5,561 0.53% 2,434,556
2016-09-27 2016-09-23 8.542 308,775 -13,229 0.54% 2,637,453
2016-09-26 2016-09-22 9.225 322,004 -1,346 0.56% 2,970,487
2016-09-23 2016-09-21 9.054 323,350 +4,331 0.56% 2,927,665
2016-09-22 2016-09-20 8.883 319,019 +6,557 0.56% 2,833,952
2016-09-21 2016-09-19 9.054 312,462 -1,757 0.54% 2,829,083
2016-09-20 2016-09-15 8.883 314,219 +7,259 0.55% 2,791,312
2016-09-19 2016-09-14 8.542 306,960 +11,707 0.53% 2,621,950
2016-09-15 2016-09-13 8.200 295,253 -6,439 0.51% 2,421,075
2016-09-14 2016-09-12 8.371 301,692 -15,805 0.53% 2,525,413
2016-09-13 2016-09-09 8.713 317,497 +14,605 0.55% 2,766,193
2016-09-12 2016-09-08 8.542 302,892 -19,317 0.53% 2,587,203
2016-09-09 2016-09-07 8.883 322,209 +16,390 0.56% 2,862,290
2016-09-08 2016-09-06 8.029 305,819 +9,659 0.53% 2,455,472
2016-09-05 2016-09-01 7.858 296,160 -3,512 0.52% 2,327,324
2016-09-02 2016-08-31 7.858 299,672 -11,708 0.52% 2,354,922
2016-09-01 2016-08-30 8.029 311,380 +11,708 0.54% 2,500,122
2016-08-29 2016-08-25 7.858 299,672 -5,561 0.52% 2,354,922
2016-08-26 2016-08-24 7.858 305,233 -1,171 0.53% 2,398,623
2016-08-25 2016-08-23 8.029 306,404 -8,488 0.53% 2,460,169
2016-08-24 2016-08-22 8.029 314,892 -29 0.55% 2,528,320
2016-08-23 2016-08-19 8.029 314,921 -1,171 0.55% 2,528,553
2016-08-22 2016-08-18 8.200 316,092 +5,561 0.55% 2,591,954
2016-08-19 2016-08-17 8.200 310,531 +1,171 0.54% 2,546,354
2016-08-17 2016-08-15 7.688 309,360 -1,171 0.54% 2,378,205
2016-08-16 2016-08-12 7.858 310,531 +1,171 0.54% 2,440,256
2016-08-15 2016-08-11 7.688 309,360 -2,341 0.54% 2,378,205
2016-08-11 2016-08-09 7.858 311,701 +2,926 0.54% 2,449,450
2016-08-10 2016-08-08 8.029 308,775 -181 0.54% 2,479,206
2016-08-09 2016-08-05 7.858 308,956 -761 0.54% 2,427,879
2016-08-08 2016-08-04 7.688 309,717 -1,288 0.54% 2,380,949
2016-08-05 2016-08-03 7.688 311,005 -819 0.54% 2,390,851
2016-08-03 2016-07-29 7.517 311,824 -12,469 0.54% 2,343,877
2016-08-01 2016-07-28 8.200 324,293 +4,683 0.56% 2,659,203
2016-07-29 2016-07-27 8.371 319,610 +10,537 0.56% 2,675,402
2016-07-28 2016-07-26 8.029 309,073 +585 0.54% 2,481,599
2016-07-27 2016-07-25 7.858 308,488 -16,858 0.54% 2,424,202
2016-07-25 2016-07-21 8.029 325,346 +19,902 0.57% 2,612,257
2016-07-22 2016-07-20 7.688 305,444 -1,171 0.53% 2,348,101
2016-07-15 2016-07-13 7.858 306,615 -5,853 0.53% 2,409,483
2016-07-13 2016-07-11 7.688 312,468 +1,112 0.54% 2,402,098
2016-07-11 2016-07-07 7.688 311,356 -5,620 0.54% 2,393,549
2016-07-08 2016-07-06 7.858 316,976 +937 0.55% 2,490,903
2016-07-06 2016-07-04 8.200 316,039 +3,219 0.55% 2,591,520
2016-07-05 2016-06-30 8.029 312,820 -11,707 0.54% 2,511,684
2016-07-04 2016-06-29 7.858 324,527 +10,478 0.56% 2,550,241
2016-06-30 2016-06-28 7.858 314,049 +5,678 0.55% 2,467,902
2016-06-29 2016-06-27 8.029 308,371 +1,171 0.54% 2,475,962
2016-06-28 2016-06-24 8.542 307,200 +4,859 0.53% 2,624,000
2016-06-24 2016-06-22 7.517 302,341 -1,171 0.53% 2,272,597
2016-06-23 2016-06-21 7.688 303,512 +761 0.53% 2,333,249
2016-06-17 2016-06-15 7.688 302,751 -586 0.53% 2,327,398
2016-06-16 2016-06-14 7.517 303,337 -292 0.53% 2,280,083
2016-06-15 2016-06-13 7.346 303,629 +4,097 0.53% 2,230,408
2016-06-14 2016-06-10 8.029 299,532 +1,171 0.52% 2,404,992
2016-06-13 2016-06-08 8.713 298,361 +1,346 0.52% 2,599,470
2016-06-10 2016-06-07 9.054 297,015 -1,346 0.52% 2,689,223
2016-06-08 2016-06-06 8.883 298,361 -1,171 0.52% 2,650,440
2016-06-07 2016-06-03 9.054 299,532 +1,171 0.52% 2,712,013
2016-06-02 2016-05-31 9.054 298,361 -1,171 0.52% 2,701,410
2016-05-30 2016-05-26 8.883 299,532 -29 0.52% 2,660,843
2016-05-23 2016-05-19 9.054 299,561 +1,171 0.52% 2,712,275
2016-05-17 2016-05-13 9.225 298,390 -147 0.52% 2,752,648
2016-05-16 2016-05-12 9.396 298,537 -1,785 0.52% 2,805,004
2016-05-10 2016-05-06 10.079 300,322 -5,854 0.52% 3,026,995
2016-05-06 2016-05-04 9.908 306,176 +293 0.53% 3,033,694
2016-05-05 2016-05-03 9.738 305,883 +1,756 0.53% 2,978,536
2016-05-04 2016-04-29 9.738 304,127 +5,327 0.53% 2,961,437
2016-05-03 2016-04-28 9.738 298,800 -585 0.52% 2,909,565
2016-04-29 2016-04-27 9.908 299,385 -2,693 0.52% 2,966,406
2016-04-28 2016-04-26 10.079 302,078 -5,854 0.53% 3,044,695
2016-04-27 2016-04-25 10.079 307,932 -11,707 0.54% 3,103,698
2016-04-26 2016-04-22 10.592 319,639 +3,922 0.56% 3,385,510
2016-04-25 2016-04-21 10.250 315,717 -12,000 0.55% 3,236,099
2016-04-22 2016-04-20 10.421 327,717 +12,058 0.57% 3,415,084
2016-04-21 2016-04-19 10.933 315,659 +3,425 0.55% 3,451,205
2016-04-19 2016-04-15 9.738 312,234 +702 0.54% 3,040,379
2016-04-18 2016-04-14 9.738 311,532 +117 0.54% 3,033,543
2016-04-13 2016-04-11 9.908 311,415 +293 0.54% 3,085,604
2016-04-08 2016-04-06 9.908 311,122 +702 0.54% 3,082,700
2016-04-06 2016-04-01 10.079 310,420 +3,922 0.54% 3,128,775
2016-03-30 2016-03-24 10.763 306,498 +1,171 0.53% 3,298,685
2016-03-29 2016-03-23 10.933 305,327 -644 0.53% 3,338,242
2016-03-24 2016-03-22 11.104 305,971 -8,780 0.53% 3,397,553
2016-03-23 2016-03-21 10.933 314,751 -18,820 0.55% 3,441,278
2016-03-22 2016-03-18 10.592 333,571 +2,927 0.58% 3,533,073
2016-03-21 2016-03-17 10.763 330,644 +937 0.58% 3,558,556
2016-03-18 2016-03-16 10.763 329,707 -1,171 0.57% 3,548,472
2016-03-17 2016-03-15 10.933 330,878 +5,268 0.58% 3,617,599
2016-03-15 2016-03-11 10.592 325,610 +5,269 0.57% 3,448,753
2016-03-14 2016-03-10 10.592 320,341 +4,682 0.56% 3,392,945
2016-03-10 2016-03-08 11.275 315,659 -6,790 0.55% 3,559,055
2016-03-09 2016-03-07 10.421 322,449 +293 0.56% 3,360,187
2016-03-08 2016-03-04 10.250 322,156 -2,634 0.56% 3,302,099
2016-03-04 2016-03-02 10.933 324,790 -50,049 0.57% 3,551,037
2016-03-03 2016-03-01 10.763 374,839 +6,439 0.65% 4,034,205
2016-03-02 2016-02-29 10.933 368,400 +6,088 0.64% 4,027,840
2016-03-01 2016-02-26 11.617 362,312 +70,536 0.63% 4,208,858
2016-02-29 2016-02-25 10.079 291,776 -2,224 0.51% 2,940,859
2016-02-26 2016-02-24 10.250 294,000 +468 0.51% 3,013,500
2016-02-25 2016-02-23 10.079 293,532 +2,693 0.51% 2,958,558
2016-02-24 2016-02-22 10.421 290,839 -410 0.51% 3,030,785
2016-02-23 2016-02-19 10.250 291,249 -14,868 0.51% 2,985,302
2016-02-22 2016-02-18 8.713 306,117 +937 0.53% 2,667,044
2016-02-19 2016-02-17 8.542 305,180 +58 0.53% 2,606,746
2016-02-18 2016-02-16 8.713 305,122 -7,493 0.53% 2,658,375
2016-02-17 2016-02-15 8.371 312,615 +5,678 0.54% 2,616,848
2016-02-16 2016-02-12 8.029 306,937 +469 0.53% 2,464,448
2016-02-15 2016-02-11 8.200 306,468 +2,751 0.53% 2,513,038
2016-02-12 2016-02-05 8.713 303,717 -1,581 0.53% 2,646,134
2016-02-11 2016-02-04 9.054 305,298 +346 0.53% 2,764,219
2016-02-05 2016-02-03 8.200 304,952 -9,951 0.53% 2,500,606
2016-02-04 2016-02-02 8.371 314,903 -6,030 0.55% 2,636,001
2016-02-03 2016-02-01 7.858 320,933 +995 0.56% 2,521,998
2016-02-02 2016-01-29 8.200 319,938 +4,039 0.56% 2,623,492
2016-02-01 2016-01-28 8.200 315,899 +6,088 0.55% 2,590,372
2016-01-29 2016-01-27 9.738 309,811 +3,220 0.54% 3,016,785
2016-01-28 2016-01-26 7.517 306,591 -4,800 0.53% 2,304,542
2016-01-27 2016-01-25 7.858 311,391 -2,400 0.54% 2,447,014
2016-01-26 2016-01-22 7.004 313,791 -4,654 0.55% 2,197,844
2016-01-25 2016-01-21 6.833 318,445 +1,932 0.55% 2,176,041
2016-01-22 2016-01-20 7.517 316,513 -351 0.55% 2,379,123
2016-01-21 2016-01-19 8.029 316,864 -293 0.55% 2,544,154
2016-01-20 2016-01-18 7.517 317,157 -176 0.55% 2,383,963
2016-01-19 2016-01-15 8.029 317,333 +995 0.55% 2,547,920
2016-01-18 2016-01-14 8.371 316,338 -819 0.55% 2,648,013
2016-01-15 2016-01-13 8.713 317,157 -8,312 0.55% 2,763,230
2016-01-14 2016-01-12 8.371 325,469 +8,605 0.57% 2,724,447
2016-01-13 2016-01-11 8.713 316,864 +936 0.55% 2,760,678
2016-01-12 2016-01-08 9.396 315,928 -3,219 0.55% 2,968,407
2016-01-11 2016-01-07 9.396 319,147 +1,463 0.56% 2,998,652
2016-01-08 2016-01-06 10.592 317,684 +1,112 0.55% 3,364,803
2016-01-07 2016-01-05 10.592 316,572 -234 0.55% 3,353,025
2016-01-06 2016-01-04 10.763 316,806 +410 0.55% 3,409,625
2016-01-05 2015-12-31 11.275 316,396 +1,112 0.55% 3,567,365
2016-01-04 2015-12-29 11.275 315,284 +761 0.55% 3,554,827
2015-12-30 2015-12-28 11.104 314,523 +1,581 0.55% 3,492,516
2015-12-29 2015-12-24 11.788 312,942 +2,048 0.54% 3,688,804
2015-12-28 2015-12-22 11.275 310,894 -948 0.54% 3,505,330
2015-12-23 2015-12-21 11.104 311,842 -5,795 0.54% 3,462,746
2015-12-22 2015-12-18 10.421 317,637 +5,678 0.55% 3,310,042
2015-12-21 2015-12-17 11.446 311,959 -1,112 0.54% 3,570,631
2015-12-18 2015-12-16 11.275 313,071 +4,039 0.54% 3,529,876
2015-12-17 2015-12-15 11.275 309,032 +1,405 0.54% 3,484,336
2015-12-16 2015-12-14 11.104 307,627 +117 0.54% 3,415,941
2015-12-14 2015-12-10 12.300 307,510 -117 0.54% 3,782,373
2015-12-11 2015-12-09 11.788 307,627 +585 0.54% 3,626,153
2015-12-10 2015-12-08 11.958 307,042 +1,229 0.53% 3,671,711
2015-12-09 2015-12-07 12.129 305,813 +6,147 0.53% 3,709,257
2015-12-08 2015-12-04 13.496 299,666 +2,341 0.52% 4,044,242
2015-12-03 2015-12-01 13.667 297,325 -2,927 0.52% 4,063,442
2015-12-02 2015-11-30 14.008 300,252 +2,049 0.52% 4,206,030
2015-11-27 2015-11-25 14.521 298,203 -2,049 0.52% 4,330,156
2015-11-26 2015-11-24 15.033 300,252 -3,512 0.52% 4,513,788
2015-11-25 2015-11-23 13.838 303,764 +1,522 0.53% 4,203,334
2015-11-24 2015-11-20 13.667 302,242 +585 0.53% 4,130,641
2015-11-23 2015-11-19 13.667 301,657 +3,513 0.53% 4,122,646
2015-11-20 2015-11-18 14.008 298,144 -117 0.52% 4,176,501
2015-11-19 2015-11-17 14.008 298,261 +6,497 0.52% 4,178,140
2015-11-18 2015-11-16 14.179 291,764 -4,917 0.51% 4,136,970
2015-11-17 2015-11-13 14.692 296,681 +22,068 0.52% 4,358,738
2015-11-16 2015-11-12 15.375 274,613 -7,024 0.48% 4,222,175
2015-11-13 2015-11-11 15.033 281,637 +4,097 0.49% 4,233,943
2015-11-12 2015-11-10 15.375 277,540 -117 0.48% 4,267,178
2015-11-11 2015-11-09 15.546 277,657 -1,463 0.48% 4,316,409
2015-11-10 2015-11-06 15.375 279,120 -4,098 0.49% 4,291,470
2015-11-09 2015-11-05 15.204 283,218 +3,513 0.49% 4,306,094
2015-11-06 2015-11-04 15.375 279,705 -7,844 0.49% 4,300,464
2015-11-05 2015-11-03 15.033 287,549 -7,142 0.50% 4,322,820
2015-11-04 2015-11-02 15.033 294,691 +2,166 0.51% 4,430,188
2015-11-03 2015-10-30 15.375 292,525 -6,029 0.51% 4,497,572
2015-11-02 2015-10-29 15.717 298,554 -4,039 0.52% 4,692,274
2015-10-30 2015-10-28 15.546 302,593 +4,097 0.53% 4,704,060
2015-10-29 2015-10-27 16.058 298,496 +352 0.52% 4,793,348
2015-10-28 2015-10-26 16.400 298,144 -31,727 0.52% 4,889,562
2015-10-27 2015-10-23 16.913 329,871 -30,790 0.57% 5,578,943
2015-10-26 2015-10-22 16.913 360,661 +73,170 0.63% 6,099,679
2015-10-23 2015-10-20 16.742 287,491 -5,209 0.50% 4,813,078
2015-10-22 2015-10-19 16.571 292,700 +8,136 0.51% 4,850,283
2015-10-20 2015-10-16 16.913 284,564 -10,946 0.50% 4,812,689
2015-10-19 2015-10-15 17.083 295,510 +2,166 0.51% 5,048,296
2015-10-16 2015-10-14 16.913 293,344 +2,985 0.51% 4,961,180
2015-10-15 2015-10-13 17.254 290,359 +8,019 0.51% 5,009,903
2015-10-14 2015-10-12 17.425 282,340 -4,097 0.49% 4,919,775
2015-10-13 2015-10-09 17.254 286,437 -37,054 0.50% 4,942,232
2015-10-12 2015-10-08 16.913 323,491 +17,737 0.56% 5,471,042
2015-10-09 2015-10-07 17.083 305,754 +101,971 0.53% 5,223,298
2015-10-08 2015-10-06 17.083 203,783 +2,575 0.35% 3,481,293
2015-10-07 2015-10-05 15.546 201,208 +176 0.35% 3,127,946
2015-10-06 2015-10-02 15.375 201,032 +1,346 0.35% 3,090,867
2015-10-05 2015-09-30 15.717 199,686 -644 0.35% 3,138,398
2015-10-02 2015-09-29 15.204 200,330 +761 0.35% 3,045,851
2015-09-30 2015-09-25 16.058 199,569 -1,580 0.35% 3,204,746
2015-09-29 2015-09-24 16.229 201,149 -3,044 0.35% 3,264,481
2015-09-25 2015-09-23 16.229 204,193 -1,464 0.36% 3,313,882
2015-09-24 2015-09-22 16.571 205,657 +761 0.36% 3,407,908
2015-09-23 2015-09-21 17.254 204,896 +5,737 0.36% 3,535,310
2015-09-22 2015-09-18 16.400 199,159 +351 0.35% 3,266,208
2015-09-21 2015-09-17 16.400 198,808 +1,932 0.35% 3,260,451
2015-09-18 2015-09-16 16.571 196,876 -7,551 0.34% 3,262,399
2015-09-17 2015-09-15 16.229 204,427 -4,683 0.36% 3,317,680
2015-09-16 2015-09-14 16.913 209,110 +5,853 0.36% 3,536,573
2015-09-15 2015-09-11 17.254 203,257 +7,961 0.35% 3,507,030
2015-09-14 2015-09-10 16.913 195,296 +4,098 0.34% 3,302,944
2015-09-11 2015-09-09 17.425 191,198 -585 0.33% 3,331,625
2015-09-10 2015-09-08 17.425 191,783 +3,336 0.33% 3,341,819
2015-09-09 2015-09-07 16.742 188,447 +293 0.33% 3,154,917
2015-09-08 2015-09-04 17.254 188,154 -6,439 0.33% 3,246,440
2015-09-07 2015-09-02 16.229 194,593 +1,171 0.34% 3,158,082
2015-09-04 2015-09-01 16.571 193,422 +51,582 0.34% 3,205,164
2015-09-01 2015-08-28 16.913 141,840 +1,171 0.49% 2,398,869
2015-08-31 2015-08-27 16.913 140,669 +644 0.49% 2,379,064
2015-08-28 2015-08-26 15.888 140,025 +644 0.49% 2,224,647
2015-08-27 2015-08-25 16.400 139,381 +995 0.49% 2,285,848
2015-08-26 2015-08-24 18.108 138,386 -2,342 0.48% 2,505,940
2015-08-25 2015-08-21 18.963 140,728 -9,658 0.49% 2,668,555
2015-08-24 2015-08-20 17.425 150,386 -1,756 0.52% 2,620,476
2015-08-21 2015-08-19 17.425 152,142 -352 0.53% 2,651,074
2015-08-20 2015-08-18 17.425 152,494 +1,171 0.53% 2,657,208
2015-08-19 2015-08-17 17.596 151,323 +8,663 0.53% 2,662,654
2015-08-18 2015-08-14 17.425 142,660 +2,869 0.50% 2,485,851
2015-08-17 2015-08-13 18.108 139,791 +1,112 0.49% 2,531,382
2015-08-14 2015-08-12 18.450 138,679 +702 0.48% 2,558,628
2015-08-13 2015-08-11 19.133 137,977 -351 0.48% 2,639,960
2015-08-11 2015-08-07 20.500 138,328 -216 0.48% 2,835,724
2015-08-10 2015-08-06 20.500 138,544 +216 0.48% 2,840,152
2015-08-07 2015-08-05 20.158 138,328 +1,464 0.48% 2,788,462
2015-08-06 2015-08-04 20.158 136,864 -644 0.48% 2,758,950
2015-08-05 2015-08-03 19.475 137,508 -316 0.48% 2,677,968
2015-08-04 2015-07-31 22.038 137,824 +450 0.48% 3,037,296
2015-08-03 2015-07-30 22.721 137,374 -146 0.48% 3,121,252
2015-07-30 2015-07-28 21.354 137,520 -890 0.48% 2,936,625
2015-07-29 2015-07-27 22.208 138,410 +147 0.48% 3,073,855
2015-07-28 2015-07-24 24.002 138,263 -3,360 0.48% 3,318,600
2015-07-27 2015-07-23 25.991 141,623 -39,618 0.49% 3,680,953
2015-07-24 2015-07-22 26.522 181,241 +2,210 0.49% 4,806,808
2015-07-23 2015-07-21 27.583 179,031 +9,004 0.48% 4,938,123
2015-07-22 2015-07-20 28.909 170,027 +7,164 0.46% 4,915,240
2015-07-21 2015-07-17 30.500 162,863 -2,504 0.44% 4,967,303
2015-07-20 2015-07-16 29.969 165,367 +1,320 0.45% 4,955,958
2015-07-17 2015-07-15 30.235 164,047 +603 0.44% 4,959,907
2015-07-16 2015-07-14 31.030 163,444 -8,959 0.44% 5,071,719
2015-07-15 2015-07-13 31.030 172,403 +2,436 0.47% 5,349,720
2015-07-14 2015-07-10 29.439 169,967 -513 0.46% 5,003,662
2015-07-13 2015-07-09 25.726 170,480 +4,525 0.46% 4,385,767
2015-07-10 2015-07-08 18.830 165,955 +5,022 0.45% 3,124,993
2015-07-09 2015-07-07 26.256 160,933 +3,069 0.43% 4,225,525
2015-07-08 2015-07-06 26.787 157,864 +2,006 0.43% 4,228,680
2015-07-07 2015-07-03 36.069 155,858 +1,380 0.42% 5,621,709
2015-07-06 2015-07-02 39.517 154,478 +679 0.42% 6,104,545
2015-07-03 2015-06-30 40.843 153,799 -1,508 0.42% 6,281,662
2015-07-02 2015-06-29 39.517 155,307 +1,644 0.42% 6,137,304
2015-06-30 2015-06-26 42.435 153,663 -943 0.42% 6,520,631
2015-06-29 2015-06-25 44.291 154,606 +136 0.42% 6,847,676
2015-06-26 2015-06-24 44.291 154,470 -6,644 0.42% 6,841,652
2015-06-25 2015-06-23 39.517 161,114 -2,194 0.44% 6,366,781
2015-06-24 2015-06-22 38.456 163,308 -1,244 0.44% 6,280,234
2015-06-23 2015-06-19 39.782 164,552 -3,017 0.44% 6,546,283
2015-06-22 2015-06-18 39.517 167,569 -1,093 0.45% 6,621,865
2015-06-19 2015-06-17 40.313 168,662 -4,186 0.46% 6,799,253
2015-06-18 2015-06-16 40.578 172,848 -1,787 0.47% 7,013,845
2015-06-17 2015-06-15 37.396 174,635 -1,659 0.47% 6,530,565
2015-06-16 2015-06-12 38.987 176,294 -4,932 0.48% 6,873,141
2015-06-15 2015-06-11 40.048 181,226 -8,265 0.49% 7,257,680
2015-06-12 2015-06-10 38.456 189,491 +1,199 0.51% 7,287,137
2015-06-11 2015-06-09 40.843 188,292 +27,872 0.51% 7,690,471
2015-06-10 2015-06-08 56.226 160,420 -3,755 0.43% 9,019,755
2015-06-09 2015-06-05 55.961 164,175 +8,197 0.44% 9,187,341
2015-06-08 2015-06-04 57.022 155,978 +2,104 0.42% 8,894,103
2015-06-05 2015-06-03 58.878 153,874 +2,609 0.42% 9,059,799
2015-06-04 2015-06-02 61.265 151,265 -9,185 0.41% 9,267,248
2015-06-03 2015-06-01 59.939 160,450 +9,079 0.43% 9,617,197
2015-06-02 2015-05-29 61.795 151,371 +1,079 0.41% 9,354,034
2015-06-01 2015-05-28 61.000 150,292 +9,675 0.41% 9,167,777
2015-05-29 2015-05-27 67.630 140,617 -31,544 0.38% 9,509,953
2015-05-28 2015-05-26 56.491 172,161 -151 0.47% 9,725,563
2015-05-27 2015-05-22 56.226 172,312 -5,701 0.47% 9,688,393
2015-05-26 2015-05-21 54.369 178,013 +6,485 0.48% 9,678,453
2015-05-22 2015-05-20 54.635 171,528 +1,079 0.46% 9,371,360
2015-05-21 2015-05-19 55.430 170,449 -2,127 0.46% 9,448,027
2015-05-20 2015-05-18 53.839 172,576 +2,805 0.47% 9,291,307
2015-05-19 2015-05-15 54.104 169,771 +7,089 0.46% 9,185,315
2015-05-18 2015-05-14 54.635 162,682 -14,600 0.44% 8,888,062
2015-05-15 2015-05-13 55.165 177,282 +13,966 0.48% 9,779,763
2015-05-14 2015-05-12 55.695 163,316 +13,612 0.44% 9,095,957
2015-05-13 2015-05-11 61.000 149,704 -23,890 0.40% 9,131,910
2015-05-12 2015-05-08 46.943 173,594 +5,392 0.47% 8,149,075
2015-05-11 2015-05-07 46.678 168,202 +4,864 0.45% 7,851,347
2015-05-08 2015-05-06 50.656 163,338 +2,564 0.44% 8,274,104
2015-05-07 2015-05-05 49.861 160,774 -23,279 0.43% 8,016,301
2015-05-06 2015-05-04 61.530 184,053 +8,823 0.50% 11,324,818
2015-05-05 2015-04-30 61.530 175,230 +12,020 0.47% 10,781,937
2015-05-04 2015-04-29 71.608 163,210 -34,455 0.44% 11,687,211
2015-04-30 2015-04-28 50.391 197,665 -93,863 0.53% 9,960,560
2015-04-29 2015-04-27 37.396 291,528 +5,648 0.79% 10,901,839
2015-04-28 2015-04-24 36.069 285,880 +11,598 0.77% 10,311,528
2015-04-27 2015-04-23 35.804 274,282 +5,814 0.74% 9,820,451
2015-04-24 2015-04-22 37.130 268,468 +10,709 0.73% 9,968,296
2015-04-23 2015-04-21 37.396 257,759 -6,599 0.70% 9,639,030
2015-04-22 2015-04-20 34.478 264,358 +1,674 0.71% 9,114,570
2015-04-21 2015-04-17 36.069 262,684 +4,419 0.71% 9,474,862
2015-04-20 2015-04-16 35.539 258,265 +12,632 0.70% 9,178,479
2015-04-17 2015-04-15 36.069 245,633 +13,604 0.66% 8,859,842
2015-04-16 2015-04-14 35.009 232,029 +16,462 0.63% 8,123,002
2015-04-15 2015-04-13 37.661 215,567 -34,878 0.58% 8,118,410
2015-04-14 2015-04-10 33.948 250,445 +53 0.68% 8,502,031
2015-04-13 2015-04-09 33.152 250,392 +11,900 0.68% 8,301,008
2015-04-10 2015-04-08 33.417 238,492 +11,085 0.64% 7,969,750
2015-04-09 2015-04-02 33.152 227,407 +4,487 0.61% 7,539,008
2015-04-08 2015-04-01 33.948 222,920 +2,006 0.60% 7,567,621
2015-04-02 2015-03-31 33.152 220,914 +9,193 0.60% 7,323,752
2015-04-01 2015-03-30 33.948 211,721 -4,827 0.57% 7,187,441
2015-03-31 2015-03-27 33.948 216,548 +868 0.59% 7,351,306
2015-03-30 2015-03-26 35.539 215,680 +22 0.58% 7,665,051
2015-03-27 2015-03-25 37.130 215,658 +905 0.71% 8,007,445
2015-03-26 2015-03-24 37.926 214,753 -1,772 0.71% 8,144,710
2015-03-25 2015-03-23 38.191 216,525 -4,691 0.72% 8,269,341
2015-03-24 2015-03-20 37.396 221,216 +19,132 0.73% 8,272,485
2015-03-23 2015-03-19 39.782 202,084 -3,989 0.67% 8,039,398
2015-03-20 2015-03-18 35.539 206,073 +7,141 0.68% 7,323,628
2015-03-19 2015-03-17 35.009 198,932 +9,283 0.66% 6,964,324
2015-03-18 2015-03-16 41.904 189,649 +12,028 0.63% 7,947,088
2015-03-17 2015-03-13 32.091 177,621 -2,149 0.59% 5,700,068
2015-03-16 2015-03-12 32.091 179,770 -4,894 0.60% 5,769,032
2015-03-13 2015-03-11 31.561 184,664 -604 0.61% 5,828,134
2015-03-12 2015-03-10 31.826 185,268 +3,771 0.61% 5,896,333
2015-03-11 2015-03-09 33.152 181,497 -272 0.60% 6,016,997
2015-03-10 2015-03-06 32.091 181,769 -196 0.60% 5,833,182
2015-03-09 2015-03-05 31.296 181,965 +1,282 0.60% 5,694,692
2015-03-06 2015-03-04 31.826 180,683 -414 0.60% 5,750,411
2015-03-05 2015-03-03 31.296 181,097 +565 0.60% 5,667,527
2015-03-04 2015-03-02 32.091 180,532 -5,346 0.60% 5,793,485
2015-03-03 2015-02-27 32.622 185,878 -2,745 0.62% 6,063,641
2015-03-02 2015-02-26 31.296 188,623 +286 0.63% 5,903,058
2015-02-27 2015-02-25 31.296 188,337 -769 0.62% 5,894,107
2015-02-25 2015-02-23 31.826 189,106 -188 0.63% 6,018,481
2015-02-24 2015-02-18 31.826 189,294 +3,800 0.63% 6,024,465
2015-02-23 2015-02-16 32.091 185,494 -362 0.61% 5,952,722
2015-02-17 2015-02-13 31.826 185,856 +38 0.62% 5,915,047
2015-02-16 2015-02-12 32.356 185,818 -5,663 0.62% 6,012,401
2015-02-13 2015-02-11 31.826 191,481 -15,354 0.63% 6,094,068
2015-02-12 2015-02-10 32.091 206,835 +22,623 0.69% 6,637,580
2015-02-11 2015-02-09 31.030 184,212 -829 0.61% 5,716,157
2015-02-10 2015-02-06 32.356 185,041 -13,793 0.61% 5,987,261
2015-02-09 2015-02-05 29.704 198,834 -5,090 0.66% 5,906,212
2015-02-06 2015-02-04 30.500 203,924 +13,295 0.68% 6,219,659
2015-02-05 2015-02-03 31.296 190,629 +7,315 0.63% 5,965,836
2015-02-04 2015-02-02 32.091 183,314 -3,492 0.61% 5,882,763
2015-02-03 2015-01-30 32.887 186,806 +6,478 0.62% 6,143,458
2015-02-02 2015-01-29 34.743 180,328 +5,686 0.60% 6,265,198
2015-01-30 2015-01-28 34.213 174,642 +6,319 0.58% 5,975,012
2015-01-29 2015-01-27 37.130 168,323 -14,584 0.56% 6,249,883
2015-01-28 2015-01-26 39.517 182,907 +588 0.61% 7,227,980
2015-01-27 2015-01-23 35.539 182,319 -18,498 0.60% 6,479,434
2015-01-26 2015-01-22 27.317 200,817 -13,657 0.67% 5,485,776
2015-01-23 2015-01-21 27.848 214,474 -1,018 0.71% 5,972,612
2015-01-22 2015-01-20 28.643 215,492 +20,059 0.71% 6,172,417
2015-01-21 2015-01-19 27.317 195,433 +8,748 0.65% 5,338,700
2015-01-20 2015-01-16 31.826 186,685 +18,437 0.62% 5,941,431
2015-01-19 2015-01-15 35.804 168,248 +3,394 0.56% 6,023,987
2015-01-16 2015-01-14 37.130 164,854 -943 0.55% 6,121,078
2015-01-15 2015-01-13 37.396 165,797 +9,291 0.55% 6,200,064
2015-01-14 2015-01-12 39.517 156,506 +4,396 0.52% 6,184,686
2015-01-13 2015-01-09 41.374 152,110 +3,733 0.50% 6,293,362
2015-01-12 2015-01-08 42.965 148,377 +9,954 0.49% 6,375,026
2015-01-09 2015-01-07 44.026 138,423 +5,709 0.46% 6,094,200
2015-01-08 2015-01-06 44.026 132,714 +4,253 0.44% 5,842,856
2015-01-07 2015-01-05 46.943 128,461 -1,584 0.43% 6,030,383
2015-01-06 2015-01-02 48.269 130,045 -3,996 0.43% 6,277,192
2015-01-05 2014-12-31 45.087 134,041 -19,230 0.44% 6,043,478
2015-01-02 2014-12-29 46.148 153,271 +12,277 0.51% 7,073,097
2014-12-30 2014-12-24 58.878 140,994 -1,343 0.47% 8,301,450
2014-12-29 2014-12-22 57.287 142,337 -264 0.47% 8,154,023
2014-12-23 2014-12-19 57.817 142,601 +2,263 0.47% 8,244,787
2014-12-22 2014-12-18 58.878 140,338 +377 0.47% 8,262,826
2014-12-18 2014-12-16 60.204 139,961 -490 0.46% 8,426,229
2014-12-17 2014-12-15 59.674 140,451 -5,249 0.47% 8,381,229
2014-12-15 2014-12-11 60.204 145,700 -7,239 0.48% 8,771,740
2014-12-12 2014-12-10 61.795 152,939 -506 0.51% 9,450,930
2014-12-11 2014-12-09 57.817 153,445 +18,401 0.51% 8,871,756
2014-12-10 2014-12-08 59.674 135,044 +1,885 0.45% 8,058,574
2014-12-09 2014-12-05 62.591 133,159 +151 0.44% 8,334,564
2014-12-08 2014-12-04 62.591 133,008 +1,131 0.44% 8,325,113
2014-12-05 2014-12-03 64.713 131,877 -2,074 0.44% 8,534,130
2014-12-04 2014-12-02 67.630 133,951 +3,469 0.44% 9,059,130
2014-12-03 2014-12-01 65.774 130,482 +754 0.43% 8,582,279
2014-12-02 2014-11-28 68.956 129,728 -5,995 0.43% 8,945,558
2014-12-01 2014-11-27 71.608 135,723 -558 0.45% 9,718,910
2014-11-28 2014-11-26 70.282 136,281 -1,621 0.45% 9,578,148
2014-11-27 2014-11-25 66.304 137,902 +2,036 0.46% 9,143,468
2014-11-26 2014-11-24 68.956 135,866 +113 0.45% 9,368,811
2014-11-25 2014-11-21 71.608 135,753 -453 0.45% 9,721,059
2014-11-24 2014-11-20 71.608 136,206 +392 0.45% 9,753,497
2014-11-21 2014-11-19 76.913 135,814 -17,012 0.45% 10,445,829
2014-11-20 2014-11-18 72.935 152,826 +5,799 0.51% 11,146,289
2014-11-19 2014-11-17 70.282 147,027 -1,629 0.49% 10,333,402
2014-11-18 2014-11-14 64.448 148,656 -11,266 0.49% 9,580,520
2014-11-17 2014-11-13 59.143 159,922 +1,629 0.53% 9,458,308
2014-11-14 2014-11-12 59.939 158,293 +2,285 0.52% 9,487,909
2014-11-13 2014-11-11 59.674 156,008 -755 0.52% 9,309,573
2014-11-12 2014-11-10 59.674 156,763 +106 0.52% 9,354,626
2014-11-11 2014-11-07 59.939 156,657 +2,783 0.52% 9,389,849
2014-11-10 2014-11-06 59.939 153,874 +1,432 0.51% 9,223,039
2014-11-06 2014-11-04 61.530 152,442 +453 0.51% 9,379,787
2014-11-05 2014-11-03 61.530 151,989 +400 0.50% 9,351,914
2014-11-04 2014-10-31 62.326 151,589 -1,471 0.50% 9,447,914
2014-11-03 2014-10-30 63.122 153,060 -2,149 0.51% 9,661,377
2014-10-31 2014-10-29 61.265 155,209 -3,477 0.51% 9,508,877
2014-10-30 2014-10-28 60.204 158,686 -3,989 0.53% 9,553,551
2014-10-29 2014-10-27 59.143 162,675 +3,597 0.54% 9,621,129
2014-10-28 2014-10-24 60.735 159,078 -7 0.53% 9,661,531
2014-10-24 2014-10-22 62.591 159,085 +3,129 0.53% 9,957,300
2014-10-23 2014-10-21 63.917 155,956 -2,699 0.52% 9,968,263
2014-10-22 2014-10-20 58.613 158,655 +90 0.53% 9,299,217
2014-10-21 2014-10-17 59.143 158,565 +1,131 0.53% 9,378,050
2014-10-20 2014-10-16 59.939 157,434 +136 0.52% 9,436,421
2014-10-17 2014-10-15 61.265 157,298 +1,825 0.52% 9,636,860
2014-10-16 2014-10-14 60.735 155,473 +3,054 0.52% 9,442,583
2014-10-15 2014-10-13 62.856 152,419 +75 0.51% 9,580,492
2014-10-14 2014-10-10 64.448 152,344 -82 0.50% 9,818,203
2014-10-13 2014-10-09 64.448 152,426 +1,274 0.51% 9,823,487
2014-10-10 2014-10-08 63.917 151,152 +1,930 0.50% 9,661,205
2014-10-09 2014-10-07 65.243 149,222 -565 0.49% 9,735,726
2014-10-08 2014-10-06 64.448 149,787 +7,752 0.50% 9,653,410
2014-10-07 2014-10-03 63.652 142,035 +2,926 0.47% 9,040,802
2014-10-06 2014-09-30 65.774 139,109 +407 0.46% 9,149,709
2014-10-03 2014-09-29 63.122 138,702 +4,140 0.46% 8,755,078
2014-09-30 2014-09-26 70.282 134,562 -151 0.45% 9,457,333
2014-09-29 2014-09-25 71.608 134,713 +2,052 0.45% 9,646,586
2014-09-26 2014-09-24 71.608 132,661 -5,174 0.44% 9,499,645
2014-09-25 2014-09-23 70.282 137,835 +5,784 0.46% 9,687,367
2014-09-24 2014-09-22 71.608 132,051 -9,396 0.44% 9,455,964
2014-09-23 2014-09-19 71.608 141,447 -294 0.47% 10,128,797
2014-09-22 2014-09-18 71.608 141,741 +2,820 0.47% 10,149,850
2014-09-19 2014-09-17 72.935 138,921 +1,184 0.46% 10,132,135
2014-09-18 2014-09-16 71.608 137,737 +2,368 0.46% 9,863,130
2014-09-17 2014-09-15 72.935 135,369 +3,069 0.45% 9,873,071
2014-09-16 2014-09-12 75.587 132,300 +1,403 0.44% 10,000,117
2014-09-15 2014-09-11 78.239 130,897 +8,077 0.43% 10,241,229
2014-09-12 2014-09-10 68.956 122,820 -1,886 0.41% 8,469,208
2014-09-11 2014-09-08 70.282 124,706 +6,131 0.41% 8,764,630
2014-09-10 2014-09-05 72.935 118,575 +679 0.40% 8,648,209
2014-09-08 2014-09-04 72.935 117,896 +2,194 0.40% 8,598,687
2014-09-05 2014-09-03 74.261 115,702 +4,035 0.39% 8,592,099
2014-09-04 2014-09-02 74.261 111,667 -98 0.38% 8,292,457
2014-09-03 2014-09-01 72.935 111,765 +618 0.38% 8,151,525
2014-09-02 2014-08-29 74.261 111,147 +603 0.38% 8,253,842
2014-09-01 2014-08-28 75.587 110,544 -2,986 0.37% 8,355,653
2014-08-29 2014-08-27 76.913 113,530 -339 0.38% 8,731,905
2014-08-28 2014-08-26 76.913 113,869 +3,129 0.38% 8,757,978
2014-08-27 2014-08-25 78.239 110,740 -626 0.37% 8,664,169
2014-08-26 2014-08-22 79.565 111,366 +830 0.38% 8,860,827
2014-08-25 2014-08-21 82.217 110,536 +1,206 0.37% 9,087,947
2014-08-22 2014-08-20 84.869 109,330 -5,075 0.37% 9,278,755
2014-08-21 2014-08-19 74.261 114,405 +1,358 0.39% 8,495,783
2014-08-20 2014-08-18 76.913 113,047 -287 0.38% 8,694,756
2014-08-19 2014-08-15 79.565 113,334 -3,062 0.38% 9,017,410
2014-08-18 2014-08-14 79.565 116,396 +6,833 0.39% 9,261,038
2014-08-15 2014-08-13 78.239 109,563 +1,666 0.37% 8,572,081
2014-08-14 2014-08-12 72.935 107,897 +1,508 0.36% 7,869,415
2014-08-13 2014-08-11 75.587 106,389 +1,780 0.36% 8,041,590
2014-08-12 2014-08-08 76.913 104,609 +2,044 0.35% 8,045,766
2014-08-11 2014-08-07 80.891 102,565 +362 0.35% 8,296,585
2014-08-08 2014-08-06 80.891 102,203 +3,303 0.35% 8,267,303
2014-08-07 2014-08-05 83.543 98,900 +6,500 0.33% 8,262,419
2014-08-06 2014-08-04 84.869 92,400 -596 0.34% 7,841,918
2014-08-05 2014-08-01 80.891 92,996 +8,801 0.35% 7,522,539
2014-08-04 2014-07-31 88.847 84,195 -10,279 0.31% 7,480,514
2014-08-01 2014-07-30 94.152 94,474 +7,617 0.35% 8,894,899
2014-07-31 2014-07-29 99.456 86,857 -219 0.32% 8,638,463
2014-07-30 2014-07-28 99.456 87,076 -38 0.33% 8,660,243
2014-07-29 2014-07-25 91.500 87,114 +14,396 0.33% 7,970,901
2014-07-23 2014-07-21 99.456 72,718 -6,727 0.27% 7,232,252
2014-07-22 2014-07-18 86.195 79,445 -19,191 0.30% 6,847,788
2014-07-21 2014-07-17 71.608 98,636 -6,644 0.37% 7,063,169
2014-07-18 2014-07-16 66.304 105,280 -272 0.39% 6,980,495
2014-07-17 2014-07-15 67.630 105,552 -671 0.40% 7,138,501
2014-07-16 2014-07-14 66.304 106,223 -980 0.40% 7,043,020
2014-07-15 2014-07-11 67.630 107,203 -7,707 0.40% 7,250,158
2014-07-14 2014-07-10 61.530 114,910 +566 0.43% 7,070,436
2014-07-11 2014-07-09 62.856 114,344 -528 0.43% 7,187,239
2014-07-10 2014-07-08 61.265 114,872 -377 0.43% 7,037,631
2014-07-09 2014-07-07 63.387 115,249 -453 0.43% 7,305,256
2014-07-08 2014-07-04 62.061 115,702 +159 0.43% 7,180,540
2014-07-07 2014-07-03 66.039 115,543 -4,163 0.43% 7,630,330
2014-07-04 2014-07-02 61.795 119,706 -4,804 0.45% 7,397,282
2014-07-03 2014-06-30 53.574 124,510 -1,855 0.47% 6,670,463
2014-07-02 2014-06-27 55.961 126,365 +830 0.47% 7,071,469
2014-06-30 2014-06-26 58.878 125,535 +490 0.47% 7,391,255
2014-06-27 2014-06-25 57.817 125,045 +4,939 0.47% 7,229,748
2014-06-26 2014-06-24 57.552 120,106 -671 0.45% 6,912,335
2014-06-25 2014-06-23 58.878 120,777 -1,387 0.45% 7,111,113
2014-06-24 2014-06-20 61.530 122,164 -227 0.46% 7,516,776
2014-06-23 2014-06-19 63.387 122,391 +8,280 0.46% 7,757,964
2014-06-20 2014-06-18 63.652 114,111 +2,866 0.43% 7,263,386
2014-06-19 2014-06-17 64.448 111,245 +882 0.42% 7,169,471
2014-06-18 2014-06-16 63.652 110,363 -4,336 0.41% 7,024,818
2014-06-17 2014-06-13 67.630 114,699 +3,710 0.43% 7,757,114
2014-06-16 2014-06-12 70.282 110,989 +1,886 0.42% 7,800,567
2014-06-13 2014-06-11 68.956 109,103 +3,205 0.41% 7,523,335
2014-06-12 2014-06-10 74.261 105,898 +6,326 0.40% 7,864,048
2014-06-11 2014-06-09 62.326 99,572 +2,730 0.37% 6,205,910
2014-06-10 2014-06-06 66.304 96,842 +1,320 0.36% 6,421,021
2014-06-09 2014-06-05 70.282 95,522 +9,517 0.36% 6,713,510
2014-06-06 2014-06-04 71.608 86,005 -1,041 0.32% 6,158,683
2014-06-05 2014-06-03 72.935 87,046 +905 0.33% 6,348,657
2014-06-04 2014-05-30 72.935 86,141 -204 0.32% 6,282,651
2014-06-03 2014-05-29 74.261 86,345 +2,240 0.32% 6,412,031
2014-05-30 2014-05-28 74.261 84,105 +2,760 0.32% 6,245,687
2014-05-29 2014-05-27 75.587 81,345 +3,394 0.30% 6,148,598
2014-05-28 2014-05-26 75.587 77,951 +11,183 0.29% 5,892,057
2014-05-27 2014-05-23 82.217 66,768 +2,443 0.25% 5,489,470
2014-05-26 2014-05-22 86.195 64,325 -407 0.28% 5,544,514
2014-05-23 2014-05-21 78.239 64,732 +2,458 0.28% 5,064,556
2014-05-22 2014-05-20 80.891 62,274 +4,532 0.27% 5,037,406
2014-05-21 2014-05-19 82.217 57,742 -37 0.25% 4,747,379
2014-05-20 2014-05-16 86.195 57,779 -536 0.25% 4,980,280
2014-05-19 2014-05-15 87.521 58,315 +453 0.25% 5,103,811
2014-05-16 2014-05-14 90.174 57,862 +5,754 0.25% 5,217,623
2014-05-15 2014-05-13 92.826 52,108 +1,221 0.23% 4,836,963
2014-05-14 2014-05-12 92.826 50,887 -339 0.22% 4,723,623
2014-05-13 2014-05-09 91.500 51,226 +53 0.22% 4,687,161
2014-05-12 2014-05-08 96.804 51,173 +1,304 0.26% 4,953,750
2014-05-09 2014-05-07 106.087 49,869 +754 0.25% 5,290,430
2014-05-08 2014-05-05 106.087 49,115 -5,263 0.25% 5,210,441
2014-05-07 2014-05-02 102.108 54,378 +98 0.27% 5,552,446
2014-05-05 2014-04-30 103.434 54,280 +8,996 0.27% 5,614,419
2014-05-02 2014-04-29 111.391 45,284 -4,170 0.23% 5,044,225
2014-04-30 2014-04-28 84.869 49,454 +6,832 0.25% 4,197,124
2014-04-29 2014-04-25 102.108 42,622 +5,422 0.21% 4,352,060
2014-04-28 2014-04-24 110.065 37,200 +3,839 0.19% 4,094,411
2014-04-25 2014-04-23 131.282 33,361 -815 0.17% 4,379,703
2014-04-24 2014-04-22 127.304 34,176 +5,241 0.17% 4,350,737
2014-04-23 2014-04-17 103.434 28,935 -3,092 0.15% 2,992,874
2014-04-22 2014-04-16 62.591 32,027 +4,879 0.16% 2,004,604
2014-04-17 2014-04-15 49.330 27,148 +9,223 0.14% 1,339,218
2014-04-16 2014-04-14 74.261 17,925 +4,872 0.09% 1,331,121
2014-04-15 2014-04-11 100.782 13,053 +45 0.07% 1,315,510
2014-04-14 2014-04-10 132.608 13,008 +3,310 0.07% 1,724,967
2014-04-11 2014-04-09 180.347 9,698 +2,021 0.05% 1,749,007
2014-04-10 2014-04-08 214.825 7,677 -543 0.04% 1,649,214
2014-03-26 2014-03-24 193.608 8,220 -2,202 0.04% 1,591,457
2014-03-25 2014-03-21 212.173 10,422 +860 0.05% 2,211,268
2014-03-24 2014-03-20 291.738 9,562 +581 0.05% 2,789,599
2014-03-21 2014-03-19 331.520 8,981 +754 0.05% 2,977,386
2014-03-20 2014-03-18 344.781 8,227 +37 0.04% 2,836,516
2014-03-19 2014-03-17 358.042 8,190 -75 0.04% 2,932,365
2014-03-18 2014-03-14 355.390 8,265 +196 0.04% 2,937,298
2014-03-17 2014-03-13 350.086 8,069 -121 0.04% 2,824,841
2014-03-14 2014-03-12 355.390 8,190 +38 0.04% 2,910,644
2014-03-13 2014-03-11 352.738 8,152 +513 0.04% 2,875,519
2014-03-12 2014-03-10 368.651 7,639 +377 0.04% 2,816,123
2014-03-10 2014-03-06 368.651 7,262 +1,244 0.04% 2,677,142
2014-03-06 2014-03-04 397.825 6,018 +407 0.03% 2,394,108
2014-03-05 2014-03-03 392.520 5,611 +272 0.03% 2,202,431
2014-03-04 2014-02-28 373.955 5,339 +528 0.03% 1,996,546
2014-03-03 2014-02-27 395.172 4,811 +580 0.02% 1,901,175
2014-02-28 2014-02-26 405.781 4,231 +99 0.02% 1,716,860
2014-02-26 2014-02-24 426.998 4,132 +814 0.02% 1,764,357
2014-02-25 2014-02-21 432.303 3,318 -1,697 0.02% 1,434,380
2014-02-20 2014-02-18 419.042 5,015 +257 0.03% 2,101,495
2014-02-19 2014-02-17 432.303 4,758 -491 0.02% 2,056,896
2014-02-18 2014-02-14 376.607 5,249 -135 0.03% 1,976,812
2014-02-17 2014-02-13 368.651 5,384 +1,433 0.03% 1,984,816
2014-02-14 2014-02-12 379.259 3,951 +180 0.02% 1,498,454
2014-01-24 2014-01-22 503.911 3,771 -45 0.02% 1,900,249
2014-01-22 2014-01-20 519.824 3,816 -7 0.02% 1,983,649
2014-01-21 2014-01-17 517.172 3,823 +7 0.02% 1,977,148
2014-01-16 2014-01-14 503.911 3,816 -407 0.02% 1,922,925
2014-01-14 2014-01-10 490.650 4,223 +30 0.03% 2,072,016
2014-01-13 2014-01-09 482.694 4,193 -226 0.03% 2,023,935
2014-01-10 2014-01-08 530.433 4,419 +23 0.03% 2,343,982
2014-01-09 2014-01-07 556.954 4,396 +45 0.03% 2,448,372
2014-01-06 2014-01-02 503.911 4,351 -38 0.03% 2,192,517
2014-01-03 2013-12-31 485.346 4,389 +453 0.03% 2,130,184
2013-12-30 2013-12-24 403.129 3,936 -302 0.03% 1,586,715
2013-12-27 2013-12-20 371.303 4,238 +113 0.03% 1,573,582
2013-12-23 2013-12-19 360.694 4,125 +256 0.03% 1,487,864
2013-12-20 2013-12-18 355.390 3,869 +76 0.03% 1,375,004
2013-12-17 2013-12-13 270.521 3,793 -76 0.03% 1,026,085
2013-12-16 2013-12-12 262.564 3,869 +76 0.03% 1,015,861
2013-10-07 2013-10-03 99.456 3,793 +22 0.03% 377,237
2013-09-30 2013-09-26 84.869 3,771 -75 0.03% 320,042
2013-03-05 2013-03-01 98.130 3,846 -166 0.03% 377,408
2013-03-04 2013-02-28 99.456 4,012 +166 0.03% 399,018
2013-03-01 2013-02-27 94.152 3,846 -204 0.03% 362,108
2013-02-28 2013-02-26 98.130 4,050 +204 0.03% 397,427
2013-02-22 2013-02-20 84.869 3,846 +38 0.03% 326,407
2013-01-30 2013-01-28 61.000 3,808 -76 0.03% 232,287
2013-01-23 2013-01-21 63.652 3,884 -369 0.03% 247,224
2013-01-22 2013-01-18 50.391 4,253 +445 0.04% 214,313
2012-04-05 2012-04-02 40.843 3,808 -38 0.05% 155,531
2012-03-21 2012-03-19 31.826 3,846 +38 0.05% 122,403
2011-12-01 2011-11-29 31.561 3,808 -377 0.05% 120,183
2011-11-24 2011-11-22 32.356 4,185 +377 0.06% 135,412
2011-05-04 2011-04-29 43.761 3,808 -226 0.06% 166,641
2010-10-08 2010-10-06 36.600 4,034 +226 0.07% 147,644
2010-08-31 2010-08-27 33.417 3,808 +37 0.06% 127,253
2010-04-28 2010-04-26 53.308 3,771 -188 0.06% 201,026
2010-04-26 2010-04-22 58.348 3,959 +188 0.07% 230,998
2009-09-30 2009-09-28 46.943 3,771 -82 0.06% 177,023
2009-09-18 2009-09-16 46.148 3,853 +3,770 0.07% 177,807
2009-09-11 2009-09-09 44.556 83 +83 0.00% 3,698
2009-07-27 2009-07-23 64.978 0 -113
2009-07-07 2009-07-03 66.304 113 -377 0.00% 7,492
2009-07-06 2009-07-02 66.304 490 -264 0.01% 32,489
2009-06-22 2009-06-18 86.195 754 -377 0.01% 64,991
2009-06-18 2009-06-16 74.261 1,131 +754 0.02% 83,989
2009-06-12 2009-06-10 84.869 377 -264 0.01% 31,996
2009-06-10 2009-06-08 79.565 641 +377 0.01% 51,001
2009-06-02 2009-05-29 52.248 264 -558 0.00% 13,793
2009-05-26 2009-05-22 47.739 822 -113 0.01% 39,241
2009-04-29 2009-04-27 32.887 935 -38 0.02% 30,749
2009-04-27 2009-04-23 36.600 973 -151 0.02% 35,612
2009-04-24 2009-04-22 39.252 1,124 +114 0.02% 44,119
2009-04-23 2009-04-21 37.130 1,010 +150 0.02% 37,502
2009-04-22 2009-04-20 45.087 860 -452 0.01% 38,775
2009-01-20 2009-01-16 24.400 1,312 +264 0.02% 32,013
2008-12-23 2008-12-19 30.765 1,048 +226 0.02% 32,242
2008-12-15 2008-12-11 36.069 822 -166 0.01% 29,649
2008-09-25 2008-09-23 92.826 988 +370 0.02% 91,712
2008-09-24 2008-09-22 90.174 618 +188 0.01% 55,727
2008-08-27 2008-08-25 159.130 430 -15 0.01% 68,426
2008-08-19 2008-08-15 185.651 445 -490 0.01% 82,615
2008-07-16 2008-07-14 228.086 935 +15 0.02% 213,260
2008-07-10 2008-07-08 220.130 920 +38 0.02% 202,519
2008-07-08 2008-07-04 206.869 882 +188 0.02% 182,458
2008-07-07 2008-07-03 206.869 694 -53 0.01% 143,567
2008-07-04 2008-07-02 206.869 747 +189 0.01% 154,531
2008-06-24 2008-06-20 214.825 558 -8 0.01% 119,873
2008-06-11 2008-06-06 236.043 566 -196 0.01% 133,600
2008-06-10 2008-06-05 238.695 762 -105 0.01% 181,885
2008-06-06 2008-06-04 236.043 867 +234 0.02% 204,649
2008-06-03 2008-05-30 233.390 633 -189 0.01% 147,736
2008-05-28 2008-05-26 212.173 822 +249 0.02% 174,406
2008-05-26 2008-05-22 212.173 573 +90 0.01% 121,575
2008-05-22 2008-05-20 206.869 483 +61 0.01% 99,918
2008-05-19 2008-05-15 217.477 422 -91 0.01% 91,775
2008-05-14 2008-05-09 185.651 513 +91 0.01% 95,239
2008-05-13 2008-05-08 196.260 422 -113 0.01% 82,822
2008-04-02 2008-03-31 175.043 535 +113 0.01% 93,648
2008-03-19 2008-03-17 143.217 422 -144 0.01% 60,438
2008-03-17 2008-03-13 206.869 566 +151 0.01% 117,088
2008-02-20 2008-02-18 363.346 415 +8 0.01% 150,789
2007-12-28 2007-12-24 647.128 407 +218 0.01% 263,381
2007-12-07 2007-12-05 750.562 189 +189 0.00% 141,856
2007-11-09 2007-11-07 578.172 0 -377
2007-11-01 2007-10-30 570.215 377 +377 0.01% 214,971
2007-07-11 2007-07-09 23.869 0 -754
2007-06-26 2007-06-22 23.869 754 0.02% 17,998

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top