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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.600 423,910 +0 0.18% 254,346
2025-10-13 2025-10-09 0.600 423,910 +0 0.18% 254,346
2025-10-10 2025-10-08 0.680 423,910 +0 0.18% 288,259
2025-10-09 2025-10-06 0.690 423,910 +0 0.18% 292,498
2025-10-08 2025-10-03 0.690 423,910 +0 0.18% 292,498
2025-10-06 2025-10-02 0.630 423,910 +0 0.18% 267,063
2025-10-03 2025-09-30 0.630 423,910 +0 0.18% 267,063
2025-10-02 2025-09-29 0.630 423,910 +0 0.18% 267,063
2025-09-30 2025-09-26 0.590 423,910 +0 0.18% 250,107
2025-09-29 2025-09-25 0.590 423,910 +0 0.18% 250,107
2025-09-26 2025-09-24 0.550 423,910 +0 0.18% 233,151
2025-09-25 2025-09-23 0.550 423,910 +0 0.18% 233,151
2025-09-24 2025-09-22 0.550 423,910 +0 0.18% 233,151
2025-09-23 2025-09-19 0.540 423,910 +0 0.18% 228,911
2025-09-22 2025-09-18 0.540 423,910 +0 0.18% 228,911
2025-09-19 2025-09-17 0.540 423,910 +0 0.18% 228,911
2025-09-18 2025-09-16 0.540 423,910 +0 0.18% 228,911
2025-09-17 2025-09-15 0.540 423,910 +0 0.18% 228,911
2025-09-16 2025-09-12 0.540 423,910 +0 0.18% 228,911
2025-09-15 2025-09-11 0.540 423,910 +0 0.18% 228,911
2025-09-12 2025-09-10 0.540 423,910 +0 0.18% 228,911
2025-09-11 2025-09-09 0.540 423,910 +0 0.18% 228,911
2025-09-10 2025-09-08 0.540 423,910 +0 0.18% 228,911
2025-09-09 2025-09-05 0.540 423,910 +0 0.18% 228,911
2025-09-08 2025-09-04 0.540 423,910 +0 0.18% 228,911
2025-09-05 2025-09-03 0.540 423,910 +0 0.18% 228,911
2025-09-04 2025-09-02 0.540 423,910 +0 0.18% 228,911
2025-09-03 2025-09-01 0.540 423,910 +0 0.18% 228,911
2025-09-02 2025-08-29 0.540 423,910 +0 0.18% 228,911
2025-09-01 2025-08-28 0.540 423,910 +0 0.18% 228,911
2025-08-29 2025-08-27 0.540 423,910 +0 0.18% 228,911
2025-08-28 2025-08-26 0.580 423,910 +0 0.18% 245,868
2025-08-27 2025-08-25 0.580 423,910 +0 0.18% 245,868
2025-08-26 2025-08-22 0.560 423,910 +0 0.18% 237,390
2025-08-25 2025-08-21 0.560 423,910 +0 0.18% 237,390
2025-08-22 2025-08-20 0.620 423,910 +0 0.18% 262,824
2025-08-21 2025-08-19 0.620 423,910 +0 0.18% 262,824
2025-08-20 2025-08-18 0.620 423,910 +0 0.18% 262,824
2025-08-19 2025-08-15 0.630 423,910 +0 0.18% 267,063
2025-08-18 2025-08-14 0.620 423,910 +0 0.18% 262,824
2025-08-15 2025-08-13 0.620 423,910 +0 0.18% 262,824
2025-08-14 2025-08-12 0.620 423,910 +0 0.18% 262,824
2025-08-13 2025-08-11 0.620 423,910 +0 0.18% 262,824
2025-08-12 2025-08-08 0.630 423,910 +0 0.18% 267,063
2025-08-11 2025-08-07 0.620 423,910 +0 0.18% 262,824
2025-08-08 2025-08-06 0.620 423,910 +0 0.18% 262,824
2025-08-07 2025-08-05 0.630 423,910 +0 0.18% 267,063
2025-08-06 2025-08-04 0.600 423,910 +0 0.18% 254,346
2025-08-05 2025-08-01 0.660 423,910 +0 0.18% 279,781
2025-08-04 2025-07-31 0.650 423,910 +0 0.18% 275,542
2025-08-01 2025-07-30 0.650 423,910 +0 0.18% 275,542
2025-07-31 2025-07-29 0.680 423,910 +0 0.18% 288,259
2025-07-30 2025-07-28 0.710 423,910 +0 0.18% 300,976
2025-07-29 2025-07-25 0.710 423,910 +0 0.18% 300,976
2025-07-28 2025-07-24 0.710 423,910 -500 0.18% 300,976
2025-07-22 2025-07-18 0.760 424,410 -12,000 0.18% 322,552
2025-07-15 2025-07-11 0.650 436,410 -1,500 0.19% 283,666
2025-07-09 2025-07-07 0.430 437,910 -3,500 0.19% 188,301
2025-07-08 2025-07-04 0.300 441,410 -1,900 0.19% 132,423
2025-06-30 2025-06-26 0.239 443,310 -10,000 0.19% 105,951
2025-05-09 2025-05-07 0.177 453,310 -160,000 0.19% 80,236
2025-04-22 2025-04-16 0.170 613,310 +160,000 0.26% 104,263
2025-03-25 2025-03-21 0.155 453,310 +39,080 0.19% 70,263
2025-03-10 2025-03-06 0.139 414,230 -100 0.53% 57,578
2025-02-26 2025-02-24 0.129 414,330 -2,000 0.53% 53,449
2025-02-21 2025-02-19 0.172 416,330 -1,000 0.53% 71,609
2025-02-17 2025-02-13 0.117 417,330 -107,000 0.53% 48,828
2025-02-04 2025-01-28 0.138 524,330 +76,465 0.67% 72,434
2024-10-07 2024-10-03 0.176 447,865 -2,136 0.67% 78,649
2024-07-11 2024-07-09 0.187 450,001 -213 0.67% 84,293
2024-05-10 2024-05-08 0.234 450,214 -1,495 0.67% 105,416
2024-04-19 2024-04-17 0.258 451,709 -427 0.68% 116,343
2023-12-18 2023-12-14 0.268 452,136 -320 0.68% 121,217
2023-11-22 2023-11-20 0.269 452,456 -8,542 0.68% 121,832
2023-09-28 2023-09-26 0.281 460,998 -342 0.69% 129,529
2023-09-21 2023-09-19 0.239 461,340 -546 0.69% 110,337
2023-09-20 2023-09-18 0.256 461,886 -171,181 0.69% 118,358
2023-09-18 2023-09-14 0.231 633,067 -2,927 0.69% 146,001
2023-08-25 2023-08-23 0.265 635,994 -11,707 0.70% 168,406
2023-03-16 2023-03-14 0.521 647,701 -1,464 0.71% 337,479
2023-03-13 2023-03-09 0.555 649,165 -761 0.71% 360,422
2023-03-09 2023-03-07 0.521 649,926 -3,512 0.71% 338,639
2023-02-22 2023-02-20 0.547 653,438 -585 0.71% 357,213
2023-02-17 2023-02-15 0.521 654,023 +2,926 0.72% 340,773
2022-12-23 2022-12-21 0.658 651,097 +11,708 0.71% 428,232
2022-12-20 2022-12-16 0.743 639,389 -703 0.70% 475,146
2022-11-29 2022-11-25 0.940 640,092 -99 0.70% 601,420
2022-10-21 2022-10-19 1.102 640,191 -351 0.70% 705,410
2022-07-13 2022-07-11 1.358 640,542 -703 0.75% 869,936
2022-05-23 2022-05-19 1.384 641,245 -1,756 0.75% 887,323
2022-04-07 2022-04-04 1.452 643,001 -1,815 0.75% 933,691
2022-03-23 2022-03-21 1.503 644,816 -644 0.75% 969,373
2022-03-11 2022-03-09 1.520 645,460 +47 0.75% 981,368
2022-03-08 2022-03-04 1.580 645,413 -2,341 0.75% 1,019,887
2022-02-17 2022-02-15 1.503 647,754 -2,342 0.76% 973,790
2022-01-13 2022-01-11 1.503 650,096 -29,268 0.76% 977,311
2021-11-24 2021-11-22 1.469 679,364 -52,683 0.79% 998,099
2021-09-20 2021-09-16 1.418 732,047 -17,151 0.86% 1,037,982
2021-07-23 2021-07-21 1.572 749,198 -585 0.88% 1,177,490
2021-06-01 2021-05-28 1.717 749,783 -293 0.91% 1,287,284
2021-05-20 2021-05-17 1.743 750,076 +73,756 0.91% 1,307,007
2021-05-14 2021-05-12 1.785 676,320 +12,878 0.82% 1,207,372
2021-05-13 2021-05-11 1.674 663,442 -293 0.80% 1,110,712
2021-05-12 2021-05-10 1.785 663,735 -878 0.80% 1,184,905
2021-04-26 2021-04-22 1.725 664,613 -1,756 0.96% 1,146,734
2021-04-15 2021-04-13 1.538 666,369 +5,854 0.97% 1,024,542
2021-04-14 2021-04-12 1.469 660,515 +1,171 0.96% 970,407
2021-03-01 2021-02-25 1.879 659,344 -17,678 0.96% 1,239,017
2021-02-25 2021-02-23 1.845 677,022 -293 0.98% 1,249,106
2021-02-09 2021-02-05 2.033 677,315 -585 0.98% 1,376,925
2021-02-08 2021-02-04 1.965 677,900 -3,513 0.98% 1,331,791
2021-02-05 2021-02-03 1.956 681,413 +38,634 0.99% 1,332,872
2021-02-02 2021-01-29 1.930 642,779 -5,268 0.93% 1,240,831
2021-02-01 2021-01-28 1.708 648,047 +4,683 0.94% 1,107,080
2021-01-21 2021-01-19 1.452 643,364 -2,927 0.93% 934,218
2021-01-18 2021-01-14 1.606 646,291 +18,732 0.94% 1,037,836
2021-01-15 2021-01-13 1.717 627,559 +16,390 0.91% 1,077,440
2021-01-12 2021-01-08 1.785 611,169 -585 0.89% 1,091,064
2021-01-06 2021-01-04 1.785 611,754 +39,805 0.89% 1,092,108
2021-01-04 2020-12-29 1.794 571,949 -2,342 0.83% 1,025,934
2020-12-22 2020-12-18 1.836 574,291 +17,561 0.83% 1,054,661
2020-12-21 2020-12-17 1.751 556,730 -2,868 0.81% 974,857
2020-12-18 2020-12-16 1.563 559,598 -4,683 0.81% 874,722
2020-12-16 2020-12-14 1.435 564,281 -7,024 0.82% 809,743
2020-12-11 2020-12-09 1.375 571,305 -1,171 0.83% 785,663
2020-11-26 2020-11-24 1.273 572,476 -9,366 0.83% 728,595
2020-11-25 2020-11-23 1.221 581,842 -146 0.84% 710,696
2020-11-24 2020-11-20 1.221 581,988 +9,366 0.84% 710,874
2020-11-23 2020-11-19 1.247 572,622 -31,610 0.83% 714,107
2020-11-19 2020-11-17 1.196 604,232 +23,414 0.88% 722,561
2020-11-12 2020-11-10 1.341 580,818 +2,342 0.84% 778,901
2020-11-05 2020-11-03 1.196 578,476 -11,707 0.84% 691,761
2020-11-04 2020-11-02 1.298 590,183 -4,683 0.86% 766,254
2020-11-02 2020-10-29 1.290 594,866 +4,683 0.86% 767,253
2020-10-30 2020-10-28 1.478 590,183 -63,220 0.86% 872,118
2020-10-29 2020-10-27 1.076 653,403 +64,390 0.95% 703,225
2020-09-02 2020-08-31 0.700 589,013 -292 0.85% 412,555
2020-08-31 2020-08-27 0.786 589,305 -293 0.85% 463,096
2020-08-26 2020-08-24 0.692 589,598 -937 0.86% 407,928
2020-08-18 2020-08-14 0.666 590,535 +4,683 1.03% 393,444
2020-07-24 2020-07-22 0.735 585,852 -23,414 1.02% 430,357
2020-07-08 2020-07-06 0.726 609,266 -586 1.06% 442,353
2020-07-07 2020-07-03 0.735 609,852 -2,341 1.06% 447,987
2020-07-02 2020-06-29 0.700 612,193 +22,244 1.07% 428,790
2020-06-24 2020-06-22 0.581 589,949 -293 1.03% 342,662
2020-06-08 2020-06-04 0.572 590,242 -2,927 1.03% 337,791
2020-06-04 2020-06-02 0.615 593,169 -585 1.03% 364,799
2020-06-03 2020-06-01 0.606 593,754 -351 1.03% 360,087
2020-05-28 2020-05-26 0.692 594,105 -5,269 1.03% 411,046
2020-05-26 2020-05-22 0.923 599,374 -1,053 1.04% 552,923
2020-04-24 2020-04-22 1.708 600,427 -18 1.05% 1,025,729
2020-03-09 2020-03-05 1.708 600,445 -3,161 1.05% 1,025,760
2020-03-02 2020-02-27 2.050 603,606 -10,343 1.05% 1,237,392
2020-02-21 2020-02-19 2.050 613,949 -5,854 1.07% 1,258,595
2020-02-20 2020-02-18 2.221 619,803 -878 1.08% 1,376,479
2020-01-29 2020-01-22 2.392 620,681 -819 1.08% 1,484,462
2020-01-20 2020-01-16 2.392 621,500 -896 1.08% 1,486,421
2020-01-09 2020-01-07 2.221 622,396 -468 1.08% 1,382,238
2020-01-03 2019-12-31 2.392 622,864 +4,683 1.08% 1,489,683
2019-12-27 2019-12-20 2.563 618,181 -4,098 1.08% 1,584,089
2019-12-05 2019-12-03 2.392 622,279 -1,756 1.08% 1,488,284
2019-11-08 2019-11-06 2.563 624,035 +10,683 1.09% 1,599,090
2019-10-30 2019-10-28 2.563 613,352 -23,883 1.07% 1,571,715
2019-10-08 2019-10-03 2.563 637,235 -2,927 1.11% 1,632,915
2019-10-03 2019-09-30 2.392 640,162 +1,756 1.11% 1,531,054
2019-09-30 2019-09-26 2.563 638,406 -64 1.11% 1,635,915
2019-09-23 2019-09-19 2.733 638,470 +16,975 1.11% 1,745,151
2019-08-16 2019-08-14 2.563 621,495 +11,708 1.08% 1,592,581
2019-08-12 2019-08-08 2.221 609,787 +1,756 1.06% 1,354,235
2019-08-08 2019-08-06 2.392 608,031 -2,664 1.06% 1,454,207
2019-08-01 2019-07-30 2.733 610,695 -1,287 1.06% 1,669,233
2019-07-31 2019-07-29 2.733 611,982 -59 1.07% 1,672,751
2019-07-30 2019-07-26 2.563 612,041 +1,756 1.07% 1,568,355
2019-07-29 2019-07-25 2.904 610,285 -6,907 1.06% 1,772,369
2019-05-31 2019-05-29 2.563 617,192 -937 1.07% 1,581,555
2019-05-29 2019-05-27 2.733 618,129 -819 1.08% 1,689,553
2019-05-16 2019-05-14 2.904 618,948 -5,883 1.08% 1,797,528
2019-05-02 2019-04-29 3.246 624,831 -1,317 1.09% 2,028,097
2019-04-08 2019-04-03 3.588 626,148 -586 1.09% 2,246,306
2019-03-25 2019-03-21 3.588 626,734 +1,756 1.09% 2,248,408
2019-03-20 2019-03-18 4.271 624,978 +7,025 1.09% 2,669,177
2019-03-19 2019-03-15 4.100 617,953 +11,707 1.08% 2,533,607
2019-03-18 2019-03-14 4.271 606,246 -4,039 1.06% 2,589,176
2019-03-14 2019-03-12 3.417 610,285 -1,522 1.06% 2,085,140
2019-03-13 2019-03-11 3.417 611,807 +2,927 1.06% 2,090,341
2019-03-11 2019-03-07 4.271 608,880 +1,171 1.06% 2,600,425
2019-03-06 2019-03-04 3.588 607,709 -1,756 1.06% 2,180,156
2019-02-28 2019-02-26 3.417 609,465 +1,756 1.06% 2,082,339
2019-01-17 2019-01-15 2.563 607,709 -878 1.06% 1,557,254
2018-12-21 2018-12-19 2.563 608,587 +585 1.06% 1,559,504
2018-12-19 2018-12-17 2.733 608,002 +937 1.06% 1,661,872
2018-12-12 2018-12-10 2.392 607,065 -3,513 1.06% 1,451,897
2018-12-03 2018-11-29 2.733 610,578 -468 1.06% 1,668,913
2018-11-30 2018-11-28 2.733 611,046 +11,298 1.06% 1,670,192
2018-11-28 2018-11-26 2.563 599,748 -586 1.04% 1,536,854
2018-11-23 2018-11-21 2.733 600,334 -585 1.04% 1,640,913
2018-11-06 2018-11-02 2.563 600,919 -1,171 1.05% 1,539,855
2018-10-16 2018-10-12 2.392 602,090 -585 1.05% 1,439,999
2018-09-26 2018-09-21 2.563 602,675 -878 1.05% 1,544,355
2018-08-30 2018-08-28 3.246 603,553 +1,756 1.05% 1,959,032
2018-08-14 2018-08-10 3.588 601,797 -1,756 1.05% 2,158,947
2018-08-13 2018-08-09 3.758 603,553 +5,853 1.05% 2,268,353
2018-08-10 2018-08-08 3.588 597,700 -1,170 1.04% 2,144,249
2018-08-07 2018-08-03 3.246 598,870 +1,756 1.04% 1,943,832
2018-07-30 2018-07-26 3.417 597,114 -1,464 1.04% 2,040,140
2018-07-24 2018-07-20 3.588 598,578 -585 1.04% 2,147,399
2018-07-23 2018-07-19 3.588 599,163 -3,219 1.04% 2,149,497
2018-07-18 2018-07-16 3.588 602,382 -7,025 1.05% 2,161,045
2018-07-06 2018-07-04 3.588 609,407 -2,927 1.06% 2,186,248
2018-06-28 2018-06-26 3.758 612,334 -3,512 1.07% 2,301,355
2018-06-27 2018-06-25 3.758 615,846 -7,024 1.07% 2,314,555
2018-06-26 2018-06-22 3.758 622,870 -1,171 1.08% 2,340,953
2018-06-25 2018-06-21 3.246 624,041 -3,512 1.09% 2,025,533
2018-06-21 2018-06-19 3.075 627,553 -5,854 1.09% 1,929,725
2018-06-20 2018-06-15 3.246 633,407 -1,990 1.10% 2,055,934
2018-06-06 2018-06-04 2.904 635,397 -293 1.11% 1,845,299
2018-05-31 2018-05-29 2.904 635,690 -1,756 1.11% 1,846,150
2018-05-17 2018-05-15 3.075 637,446 +3,512 1.11% 1,960,146
2018-05-15 2018-05-11 3.075 633,934 +1,756 1.10% 1,949,347
2018-05-11 2018-05-09 3.075 632,178 -585 1.10% 1,943,947
2018-05-07 2018-05-03 3.246 632,763 -1,756 1.10% 2,053,843
2018-04-18 2018-04-16 2.904 634,519 +5,854 1.10% 1,842,749
2018-03-21 2018-03-19 3.417 628,665 -1,874 1.09% 2,147,939
2018-03-16 2018-03-14 2.904 630,539 -117 1.10% 1,831,190
2018-02-09 2018-02-07 3.246 630,656 +17,561 1.10% 2,047,004
2018-02-06 2018-02-02 3.417 613,095 -58 1.07% 2,094,741
2018-01-31 2018-01-29 3.417 613,153 +2,769 1.07% 2,094,939
2018-01-25 2018-01-23 3.417 610,384 -293 1.06% 2,085,479
2018-01-12 2018-01-10 3.758 610,677 +1,171 1.06% 2,295,128
2018-01-09 2018-01-05 3.929 609,506 -1,171 1.06% 2,394,851
2018-01-08 2018-01-04 3.929 610,677 +3,512 1.06% 2,399,452
2018-01-02 2017-12-28 3.417 607,165 -1,171 1.06% 2,074,480
2017-12-11 2017-12-07 3.758 608,336 +2,986 1.06% 2,286,329
2017-12-06 2017-12-04 4.100 605,350 -586 1.05% 2,481,935
2017-12-01 2017-11-29 4.100 605,936 -2,341 1.05% 2,484,338
2017-11-30 2017-11-28 4.100 608,277 -2,166 1.06% 2,493,936
2017-11-29 2017-11-27 4.100 610,443 -11,883 1.06% 2,502,816
2017-11-23 2017-11-21 4.100 622,326 -2,341 1.08% 2,551,537
2017-11-17 2017-11-15 4.100 624,667 -293 1.09% 2,561,135
2017-11-16 2017-11-14 4.100 624,960 -8,195 1.09% 2,562,336
2017-11-10 2017-11-08 4.271 633,155 -825 1.10% 2,704,099
2017-11-08 2017-11-06 4.100 633,980 +2,341 1.10% 2,599,318
2017-11-03 2017-11-01 4.271 631,639 +5,268 1.10% 2,697,625
2017-10-25 2017-10-23 4.271 626,371 -2,927 1.09% 2,675,126
2017-10-23 2017-10-19 4.271 629,298 +7,025 1.10% 2,687,627
2017-10-20 2017-10-18 4.783 622,273 -4,683 1.08% 2,976,539
2017-10-19 2017-10-17 4.100 626,956 +2,927 1.09% 2,570,520
2017-10-16 2017-10-12 4.271 624,029 -7,669 1.09% 2,665,124
2017-10-13 2017-10-11 3.588 631,698 -17,561 1.10% 2,266,217
2017-10-12 2017-10-10 3.588 649,259 -5,853 1.13% 2,329,217
2017-10-06 2017-10-03 3.417 655,112 -5,854 1.14% 2,238,299
2017-10-04 2017-09-29 3.417 660,966 +35,122 1.15% 2,258,301
2017-09-25 2017-09-21 3.417 625,844 +585 1.09% 2,138,300
2017-09-22 2017-09-20 3.417 625,259 -1,170 1.09% 2,136,302
2017-09-20 2017-09-18 3.588 626,429 +5,853 1.09% 2,247,314
2017-09-19 2017-09-15 3.246 620,576 -655 1.08% 2,014,286
2017-09-13 2017-09-11 3.758 621,231 +1,756 1.08% 2,334,793
2017-09-12 2017-09-08 3.588 619,475 +5,854 1.08% 2,222,367
2017-09-11 2017-09-07 3.929 613,621 -7,376 1.07% 2,411,019
2017-09-08 2017-09-06 3.929 620,997 +1,171 1.08% 2,440,001
2017-09-07 2017-09-05 4.271 619,826 -9,893 1.08% 2,647,174
2017-09-06 2017-09-04 3.588 629,719 -2,341 1.10% 2,259,117
2017-09-04 2017-08-31 2.563 632,060 -1,171 1.10% 1,619,654
2017-08-31 2017-08-29 2.733 633,231 -12,527 1.10% 1,730,831
2017-08-28 2017-08-24 2.563 645,758 -644 1.12% 1,654,755
2017-08-18 2017-08-16 2.563 646,402 +5,854 1.13% 1,656,405
2017-08-01 2017-07-28 2.904 640,548 -1,932 1.11% 1,860,258
2017-07-31 2017-07-27 2.733 642,480 -15,629 1.12% 1,756,112
2017-07-28 2017-07-26 2.733 658,109 +2,809 1.15% 1,798,831
2017-07-27 2017-07-25 2.733 655,300 +3,981 1.14% 1,791,153
2017-07-26 2017-07-24 2.733 651,319 +3,161 1.13% 1,780,272
2017-07-24 2017-07-20 2.733 648,158 +4,390 1.13% 1,771,632
2017-07-03 2017-06-29 3.417 643,768 -9,366 1.12% 2,199,541
2017-06-30 2017-06-28 3.075 653,134 -73,170 1.14% 2,008,387
2017-06-29 2017-06-27 3.588 726,304 +59,063 1.26% 2,605,616
2017-06-28 2017-06-26 4.954 667,241 -1,756 1.16% 3,305,623
2017-06-27 2017-06-23 4.954 668,997 -937 1.16% 3,314,323
2017-06-16 2017-06-14 5.125 669,934 -5,268 1.17% 3,433,412
2017-06-15 2017-06-13 4.954 675,202 -1,171 1.18% 3,345,063
2017-06-06 2017-06-02 5.125 676,373 -11,707 1.18% 3,466,412
2017-06-02 2017-05-31 5.296 688,080 +17,561 1.20% 3,643,957
2017-05-29 2017-05-25 5.467 670,519 +2,166 1.17% 3,665,504
2017-05-26 2017-05-24 5.296 668,353 -11,707 1.16% 3,539,486
2017-05-24 2017-05-22 5.125 680,060 +11,121 1.18% 3,485,308
2017-05-18 2017-05-16 5.467 668,939 +1,757 1.16% 3,656,867
2017-05-15 2017-05-11 5.979 667,182 -12,878 1.16% 3,989,192
2017-05-11 2017-05-09 5.125 680,060 -11,708 1.18% 3,485,308
2017-05-10 2017-05-08 5.125 691,768 -936 1.20% 3,545,311
2017-05-08 2017-05-04 5.125 692,704 +585 1.21% 3,550,108
2017-04-28 2017-04-26 5.296 692,119 -410 1.20% 3,665,347
2017-04-24 2017-04-20 4.954 692,529 +3,747 1.21% 3,430,904
2017-04-19 2017-04-13 5.296 688,782 +11,707 1.20% 3,647,675
2017-04-13 2017-04-11 5.979 677,075 -1,171 1.18% 4,048,344
2017-04-12 2017-04-10 6.150 678,246 +1,990 1.18% 4,171,213
2017-04-10 2017-04-06 6.150 676,256 -878 1.18% 4,158,974
2017-04-06 2017-04-03 5.979 677,134 -27,746 1.18% 4,048,697
2017-03-28 2017-03-24 6.150 704,880 -2,341 1.23% 4,335,012
2017-03-23 2017-03-21 6.492 707,221 -966 1.23% 4,591,043
2017-03-14 2017-03-10 6.321 708,187 -703 1.23% 4,476,332
2017-03-10 2017-03-08 6.492 708,890 +6,439 1.23% 4,601,878
2017-03-08 2017-03-06 6.321 702,451 +13,464 1.22% 4,440,076
2017-03-02 2017-02-28 6.492 688,987 -586 1.20% 4,472,674
2017-02-28 2017-02-24 6.492 689,573 -3,980 1.20% 4,476,478
2017-02-27 2017-02-23 6.492 693,553 -1,873 1.21% 4,502,315
2017-02-24 2017-02-22 6.492 695,426 +5,853 1.21% 4,514,474
2017-02-22 2017-02-20 6.663 689,573 +2,342 1.20% 4,594,280
2017-02-21 2017-02-17 6.663 687,231 +1,756 1.20% 4,578,677
2017-02-20 2017-02-16 6.833 685,475 +878 1.19% 4,684,079
2017-02-17 2017-02-15 6.833 684,597 +2,927 1.19% 4,678,080
2017-02-16 2017-02-14 7.175 681,670 -5,854 1.19% 4,890,982
2017-02-10 2017-02-08 6.833 687,524 -293 1.20% 4,698,081
2017-02-09 2017-02-07 6.833 687,817 +2,927 1.20% 4,700,083
2017-02-08 2017-02-06 7.004 684,890 -25,756 1.19% 4,797,084
2017-02-06 2017-02-02 6.492 710,646 +1,434 1.24% 4,613,277
2017-02-03 2017-02-01 6.321 709,212 -1,463 1.23% 4,482,811
2017-02-02 2017-01-27 6.492 710,675 +5,268 1.24% 4,613,465
2017-02-01 2017-01-25 6.321 705,407 +5,268 1.23% 4,458,760
2017-01-26 2017-01-24 6.492 700,139 +1,464 1.22% 4,545,069
2017-01-20 2017-01-18 5.979 698,675 +3,980 1.22% 4,177,494
2017-01-13 2017-01-11 6.150 694,695 +1,171 1.21% 4,272,374
2017-01-12 2017-01-10 6.150 693,524 +1,756 1.21% 4,265,173
2017-01-11 2017-01-09 5.979 691,768 +5,854 1.20% 4,136,196
2017-01-09 2017-01-05 6.321 685,914 +5,854 1.19% 4,335,548
2017-01-06 2017-01-04 6.321 680,060 -5,854 1.18% 4,298,546
2017-01-05 2017-01-03 6.321 685,914 +4,683 1.19% 4,335,548
2016-12-29 2016-12-23 6.150 681,231 +2,927 1.19% 4,189,571
2016-12-28 2016-12-22 6.150 678,304 +4,097 1.18% 4,171,570
2016-12-22 2016-12-20 6.492 674,207 -1,171 1.17% 4,376,727
2016-12-16 2016-12-14 6.663 675,378 -5,853 1.18% 4,499,706
2016-12-08 2016-12-06 6.833 681,231 +2,927 1.19% 4,655,079
2016-12-07 2016-12-05 7.175 678,304 +2,341 1.18% 4,866,831
2016-12-06 2016-12-02 7.346 675,963 -1,171 1.18% 4,965,512
2016-12-02 2016-11-30 7.175 677,134 -5,209 1.18% 4,858,436
2016-11-28 2016-11-24 6.833 682,343 +936 1.19% 4,662,677
2016-11-17 2016-11-15 6.663 681,407 -29,268 1.19% 4,539,874
2016-11-16 2016-11-14 7.004 710,675 -585 1.24% 4,977,686
2016-11-15 2016-11-11 7.175 711,260 +585 1.24% 5,103,291
2016-11-14 2016-11-10 7.175 710,675 -3,103 1.24% 5,099,093
2016-11-09 2016-11-07 7.346 713,778 +293 1.24% 5,243,294
2016-11-03 2016-11-01 7.858 713,485 +3,629 1.24% 5,606,803
2016-11-01 2016-10-28 7.688 709,856 -4,683 1.24% 5,457,018
2016-10-26 2016-10-24 8.029 714,539 +4,683 1.24% 5,737,153
2016-10-24 2016-10-19 8.200 709,856 -4,097 1.24% 5,820,819
2016-10-17 2016-10-13 8.029 713,953 +5,853 1.24% 5,732,448
2016-10-13 2016-10-11 8.200 708,100 +4,683 1.23% 5,806,420
2016-10-11 2016-10-06 8.200 703,417 +48,878 1.22% 5,768,019
2016-10-07 2016-10-05 8.713 654,539 -2,341 1.14% 5,702,671
2016-10-06 2016-10-04 8.542 656,880 +35,415 1.14% 5,610,850
2016-10-05 2016-10-03 8.200 621,465 -6,147 1.08% 5,096,013
2016-10-04 2016-09-30 8.029 627,612 +937 1.09% 5,039,201
2016-10-03 2016-09-29 8.200 626,675 +9,600 1.09% 5,138,735
2016-09-29 2016-09-27 8.200 617,075 +1,756 1.07% 5,060,015
2016-09-28 2016-09-26 8.029 615,319 +7,024 1.07% 4,940,499
2016-09-27 2016-09-23 8.542 608,295 +10,069 1.06% 5,195,853
2016-09-26 2016-09-22 9.225 598,226 +14,048 1.04% 5,518,635
2016-09-22 2016-09-20 8.883 584,178 -2,926 1.02% 5,189,448
2016-09-21 2016-09-19 9.054 587,104 +3,512 1.02% 5,315,737
2016-09-20 2016-09-15 8.883 583,592 +468 1.02% 5,184,242
2016-09-14 2016-09-12 8.371 583,124 -1,756 1.02% 4,881,234
2016-09-09 2016-09-07 8.883 584,880 -13,815 1.02% 5,195,684
2016-09-02 2016-08-31 7.858 598,695 -2,048 1.04% 4,704,745
2016-09-01 2016-08-30 8.029 600,743 +117 1.05% 4,823,466
2016-08-23 2016-08-19 8.029 600,626 -293 1.05% 4,822,526
2016-08-22 2016-08-18 8.200 600,919 -5,854 1.05% 4,927,536
2016-08-19 2016-08-17 8.200 606,773 -18,322 1.06% 4,975,539
2016-08-18 2016-08-16 7.858 625,095 -1,170 1.09% 4,912,205
2016-08-12 2016-08-10 7.688 626,265 -293 1.09% 4,814,412
2016-08-11 2016-08-09 7.858 626,558 +819 1.09% 4,923,702
2016-08-09 2016-08-05 7.858 625,739 -409 1.09% 4,917,266
2016-08-08 2016-08-04 7.688 626,148 +5,444 1.09% 4,813,513
2016-08-05 2016-08-03 7.688 620,704 +1,814 1.08% 4,771,662
2016-08-01 2016-07-28 8.200 618,890 -1,756 1.08% 5,074,898
2016-07-29 2016-07-27 8.371 620,646 -2,927 1.08% 5,195,324
2016-07-28 2016-07-26 8.029 623,573 +2,049 1.09% 5,006,772
2016-07-25 2016-07-21 8.029 621,524 -11,122 1.08% 4,990,320
2016-07-21 2016-07-19 7.688 632,646 -175 1.10% 4,863,466
2016-07-20 2016-07-18 7.688 632,821 -176 1.10% 4,864,811
2016-07-19 2016-07-15 7.858 632,997 -2,049 1.10% 4,974,301
2016-07-15 2016-07-13 7.858 635,046 -293 1.11% 4,990,403
2016-07-14 2016-07-12 7.858 635,339 -5,853 1.11% 4,992,706
2016-07-13 2016-07-11 7.688 641,192 +3,512 1.12% 4,929,164
2016-07-11 2016-07-07 7.688 637,680 +24,585 1.11% 4,902,165
2016-07-07 2016-07-05 7.858 613,095 +820 1.07% 4,817,905
2016-07-06 2016-07-04 8.200 612,275 -234 1.07% 5,020,655
2016-07-05 2016-06-30 8.029 612,509 -17,561 1.07% 4,917,937
2016-06-30 2016-06-28 7.858 630,070 +11,239 1.10% 4,951,300
2016-06-29 2016-06-27 8.029 618,831 +18,322 1.08% 4,968,697
2016-06-28 2016-06-24 8.542 600,509 -45,542 1.05% 5,129,348
2016-06-24 2016-06-22 7.517 646,051 +5,854 1.12% 4,856,150
2016-06-20 2016-06-16 7.175 640,197 -1,873 1.11% 4,593,413
2016-06-16 2016-06-14 7.517 642,070 -1,230 1.12% 4,826,226
2016-06-14 2016-06-10 8.029 643,300 +13,464 1.12% 5,165,163
2016-06-13 2016-06-08 8.713 629,836 +11,707 1.10% 5,487,446
2016-06-10 2016-06-07 9.054 618,129 -28,185 1.08% 5,596,643
2016-06-08 2016-06-06 8.883 646,314 -4,098 1.12% 5,741,423
2016-06-07 2016-06-03 9.054 650,412 +16,449 1.13% 5,888,939
2016-06-02 2016-05-31 9.054 633,963 +1,171 1.10% 5,740,007
2016-05-30 2016-05-26 8.883 632,792 +17,561 1.10% 5,621,302
2016-05-27 2016-05-25 9.054 615,231 -3,220 1.07% 5,570,404
2016-05-26 2016-05-24 8.713 618,451 +2,927 1.08% 5,388,254
2016-05-24 2016-05-20 9.054 615,524 -585 1.07% 5,573,057
2016-05-23 2016-05-19 9.054 616,109 -1,171 1.07% 5,578,354
2016-05-19 2016-05-17 9.225 617,280 -4,800 1.07% 5,694,408
2016-05-18 2016-05-16 9.054 622,080 +5,854 1.08% 5,632,416
2016-05-17 2016-05-13 9.225 616,226 -878 1.07% 5,684,685
2016-05-16 2016-05-12 9.396 617,104 +1,756 1.07% 5,798,206
2016-05-10 2016-05-06 10.079 615,348 -878 1.07% 6,202,195
2016-05-09 2016-05-05 10.421 616,226 -4,683 1.07% 6,421,588
2016-05-06 2016-05-04 9.908 620,909 -34,420 1.08% 6,152,173
2016-05-04 2016-04-29 9.738 655,329 -585 1.14% 6,381,266
2016-05-03 2016-04-28 9.738 655,914 +4,683 1.14% 6,386,963
2016-04-29 2016-04-27 9.908 651,231 +26,400 1.13% 6,452,614
2016-04-27 2016-04-25 10.079 624,831 +2,810 1.09% 6,297,776
2016-04-26 2016-04-22 10.592 622,021 +7,551 1.08% 6,588,239
2016-04-22 2016-04-20 10.421 614,470 -586 1.07% 6,403,289
2016-04-21 2016-04-19 10.933 615,056 -16,975 1.07% 6,724,612
2016-04-18 2016-04-14 9.738 632,031 +11,707 1.10% 6,154,402
2016-04-15 2016-04-13 10.079 620,324 +11,707 1.08% 6,252,349
2016-04-12 2016-04-08 9.738 608,617 -585 1.06% 5,926,408
2016-04-08 2016-04-06 9.908 609,202 +1,171 1.06% 6,036,176
2016-04-07 2016-04-05 9.908 608,031 -2,927 1.06% 6,024,574
2016-04-06 2016-04-01 10.079 610,958 +4,390 1.06% 6,157,948
2016-04-05 2016-03-31 10.250 606,568 +586 1.06% 6,217,322
2016-04-01 2016-03-30 10.592 605,982 +2,634 1.05% 6,418,359
2016-03-30 2016-03-24 10.763 603,348 +1,170 1.05% 6,493,533
2016-03-29 2016-03-23 10.933 602,178 +2,635 1.05% 6,583,813
2016-03-24 2016-03-22 11.104 599,543 -3,513 1.04% 6,657,425
2016-03-23 2016-03-21 10.933 603,056 -5,853 1.05% 6,593,412
2016-03-22 2016-03-18 10.592 608,909 -1,171 1.06% 6,449,361
2016-03-21 2016-03-17 10.763 610,080 -1,171 1.06% 6,565,986
2016-03-18 2016-03-16 10.763 611,251 +4,976 1.06% 6,578,589
2016-03-17 2016-03-15 10.933 606,275 -2,857 1.06% 6,628,607
2016-03-16 2016-03-14 10.592 609,132 +1,698 1.06% 6,451,723
2016-03-15 2016-03-11 10.592 607,434 +2,341 1.06% 6,433,738
2016-03-14 2016-03-10 10.592 605,093 -1,522 1.05% 6,408,943
2016-03-11 2016-03-09 10.763 606,615 -2,926 1.06% 6,528,694
2016-03-10 2016-03-08 11.275 609,541 -2,283 1.06% 6,872,575
2016-03-09 2016-03-07 10.421 611,824 +878 1.06% 6,375,716
2016-03-08 2016-03-04 10.250 610,946 +2,341 1.06% 6,262,197
2016-03-04 2016-03-02 10.933 608,605 -585 1.06% 6,654,081
2016-03-02 2016-02-29 10.933 609,190 +7,610 1.06% 6,660,477
2016-03-01 2016-02-26 11.617 601,580 -1,757 1.05% 6,988,354
2016-02-29 2016-02-25 10.079 603,337 +6,030 1.05% 6,081,134
2016-02-25 2016-02-23 10.079 597,307 +2,927 1.04% 6,020,357
2016-02-24 2016-02-22 10.421 594,380 +234 1.03% 6,193,935
2016-02-23 2016-02-19 10.250 594,146 -17,444 1.03% 6,089,997
2016-02-22 2016-02-18 8.713 611,590 -11,942 1.06% 5,328,478
2016-02-19 2016-02-17 8.542 623,532 -5,385 1.09% 5,326,003
2016-02-18 2016-02-16 8.713 628,917 +23,415 1.09% 5,479,439
2016-02-16 2016-02-12 8.029 605,502 +4,682 1.05% 4,861,676
2016-02-15 2016-02-11 8.200 600,820 +118 1.05% 4,926,724
2016-02-12 2016-02-05 8.713 600,702 +585 1.05% 5,233,616
2016-02-11 2016-02-04 9.054 600,117 -585 1.04% 5,433,559
2016-02-05 2016-02-03 8.200 600,702 -4,625 1.05% 4,925,756
2016-02-04 2016-02-02 8.371 605,327 -23,239 1.05% 5,067,091
2016-02-03 2016-02-01 7.858 628,566 +20,488 1.09% 4,939,481
2016-02-02 2016-01-29 8.200 608,078 -585 1.06% 4,986,240
2016-02-01 2016-01-28 8.200 608,663 +19,492 1.06% 4,991,037
2016-01-29 2016-01-27 9.738 589,171 -35,005 1.03% 5,737,053
2016-01-28 2016-01-26 7.517 624,176 +176 1.09% 4,691,723
2016-01-18 2016-01-14 8.371 624,000 +5,854 1.09% 5,223,400
2016-01-15 2016-01-13 8.713 618,146 -5,269 1.08% 5,385,597
2016-01-13 2016-01-11 8.713 623,415 +12,410 1.09% 5,431,503
2016-01-11 2016-01-07 9.396 611,005 -1,756 1.06% 5,740,901
2016-01-07 2016-01-05 10.592 612,761 +644 1.07% 6,490,160
2016-01-06 2016-01-04 10.763 612,117 +585 1.07% 6,587,909
2016-01-05 2015-12-31 11.275 611,532 -2,927 1.06% 6,895,023
2015-12-30 2015-12-28 11.104 614,459 +1,230 1.07% 6,823,055
2015-12-29 2015-12-24 11.788 613,229 -3,630 1.07% 7,228,437
2015-12-28 2015-12-22 11.275 616,859 +3,513 1.07% 6,955,085
2015-12-22 2015-12-18 10.421 613,346 +8,546 1.07% 6,391,576
2015-12-17 2015-12-15 11.275 604,800 +585 1.05% 6,819,120
2015-12-16 2015-12-14 11.104 604,215 +2,576 1.05% 6,709,304
2015-12-15 2015-12-11 11.958 601,639 -585 1.05% 7,194,600
2015-12-14 2015-12-10 12.300 602,224 -4,859 1.05% 7,407,355
2015-12-10 2015-12-08 11.958 607,083 +8,839 1.06% 7,259,701
2015-12-09 2015-12-07 12.129 598,244 +8,781 1.04% 7,256,201
2015-12-08 2015-12-04 13.496 589,463 +2,926 1.03% 7,955,294
2015-12-07 2015-12-03 13.667 586,537 +2,693 1.02% 8,016,006
2015-12-04 2015-12-02 13.838 583,844 +16,624 1.02% 8,078,941
2015-12-03 2015-12-01 13.667 567,220 +879 0.99% 7,752,007
2015-12-02 2015-11-30 14.008 566,341 +6,146 0.99% 7,933,494
2015-12-01 2015-11-27 13.838 560,195 -703 0.98% 7,751,698
2015-11-27 2015-11-25 14.521 560,898 +11,532 0.98% 8,144,706
2015-11-26 2015-11-24 15.033 549,366 -17,678 0.96% 8,258,802
2015-11-25 2015-11-23 13.838 567,044 -19,317 0.99% 7,846,471
2015-11-24 2015-11-20 13.667 586,361 +2,634 1.02% 8,013,600
2015-11-23 2015-11-19 13.667 583,727 +8,781 1.02% 7,977,602
2015-11-20 2015-11-18 14.008 574,946 +585 1.00% 8,054,035
2015-11-19 2015-11-17 14.008 574,361 +2,341 1.00% 8,045,840
2015-11-18 2015-11-16 14.179 572,020 -1,756 1.00% 8,110,767
2015-11-17 2015-11-13 14.692 573,776 +8,078 1.00% 8,429,726
2015-11-16 2015-11-12 15.375 565,698 -175 0.98% 8,697,607
2015-11-13 2015-11-11 15.033 565,873 -25,873 0.98% 8,506,957
2015-11-12 2015-11-10 15.375 591,746 -2,342 1.03% 9,098,095
2015-11-10 2015-11-06 15.375 594,088 +25,229 1.03% 9,134,103
2015-11-09 2015-11-05 15.204 568,859 +1,171 0.99% 8,649,027
2015-11-06 2015-11-04 15.375 567,688 -936 0.99% 8,728,203
2015-11-05 2015-11-03 15.033 568,624 -586 0.99% 8,548,314
2015-11-04 2015-11-02 15.033 569,210 +5,034 0.99% 8,557,124
2015-11-03 2015-10-30 15.375 564,176 +586 0.98% 8,674,206
2015-11-02 2015-10-29 15.717 563,590 -1,171 0.98% 8,857,756
2015-10-30 2015-10-28 15.546 564,761 -1,756 0.98% 8,779,680
2015-10-29 2015-10-27 16.058 566,517 +2,400 0.99% 9,097,319
2015-10-28 2015-10-26 16.400 564,117 -5,503 0.98% 9,251,519
2015-10-27 2015-10-23 16.913 569,620 +12,352 0.99% 9,633,698
2015-10-26 2015-10-22 16.913 557,268 -1,405 0.97% 9,424,795
2015-10-23 2015-10-20 16.742 558,673 -5,561 0.97% 9,353,117
2015-10-22 2015-10-19 16.571 564,234 +8,956 0.98% 9,349,828
2015-10-20 2015-10-16 16.913 555,278 +5,561 0.97% 9,391,139
2015-10-19 2015-10-15 17.083 549,717 +21,658 0.96% 9,390,999
2015-10-16 2015-10-14 16.913 528,059 +4,976 0.92% 8,930,798
2015-10-15 2015-10-13 17.254 523,083 +4,039 0.91% 9,025,361
2015-10-14 2015-10-12 17.425 519,044 -8,605 0.90% 9,044,342
2015-10-13 2015-10-09 17.254 527,649 -1,990 0.92% 9,104,144
2015-10-12 2015-10-08 16.913 529,639 -702 0.92% 8,957,520
2015-10-09 2015-10-07 17.083 530,341 +59,121 0.92% 9,059,992
2015-10-08 2015-10-06 17.083 471,220 -17,309 0.82% 8,050,008
2015-10-06 2015-10-02 15.375 488,529 -585 0.85% 7,511,133
2015-10-05 2015-09-30 15.717 489,114 +2,341 0.85% 7,687,242
2015-10-02 2015-09-29 15.204 486,773 +2,049 0.85% 7,400,978
2015-09-29 2015-09-24 16.229 484,724 -3,512 0.84% 7,866,667
2015-09-25 2015-09-23 16.229 488,236 +4,097 0.85% 7,923,663
2015-09-24 2015-09-22 16.571 484,139 -4,975 0.84% 8,022,587
2015-09-23 2015-09-21 17.254 489,114 -527 0.85% 8,439,254
2015-09-22 2015-09-18 16.400 489,641 +5,854 0.85% 8,030,112
2015-09-21 2015-09-17 16.400 483,787 +3,512 0.84% 7,934,107
2015-09-17 2015-09-15 16.229 480,275 +1,756 0.84% 7,794,463
2015-09-16 2015-09-14 16.913 478,519 -585 0.83% 8,092,953
2015-09-15 2015-09-11 17.254 479,104 +4,097 0.83% 8,266,540
2015-09-14 2015-09-10 16.913 475,007 +2,342 0.83% 8,033,556
2015-09-11 2015-09-09 17.425 472,665 -1,756 0.82% 8,236,188
2015-09-10 2015-09-08 17.425 474,421 -879 0.83% 8,266,786
2015-09-09 2015-09-07 16.742 475,300 -936 0.83% 7,957,314
2015-09-08 2015-09-04 17.254 476,236 +527 0.83% 8,217,055
2015-09-04 2015-09-01 16.571 475,709 +188,903 0.83% 7,882,895
2015-09-02 2015-08-31 16.571 286,806 -1,756 1.00% 4,752,614
2015-09-01 2015-08-28 16.913 288,562 +8,195 1.00% 4,880,305
2015-08-31 2015-08-27 16.913 280,367 +586 0.98% 4,741,707
2015-08-28 2015-08-26 15.888 279,781 +1,603 0.97% 4,445,021
2015-08-27 2015-08-25 16.400 278,178 -1,170 0.97% 4,562,119
2015-08-26 2015-08-24 18.108 279,348 -791 0.97% 5,058,527
2015-08-25 2015-08-21 18.963 280,139 -8,487 0.98% 5,312,136
2015-08-20 2015-08-18 17.425 288,626 -586 1.00% 5,029,308
2015-08-19 2015-08-17 17.596 289,212 -690 1.01% 5,088,926
2015-08-18 2015-08-14 17.425 289,902 -118 1.01% 5,051,542
2015-08-17 2015-08-13 18.108 290,020 +6,264 1.01% 5,251,779
2015-08-14 2015-08-12 18.450 283,756 -878 0.99% 5,235,298
2015-08-12 2015-08-10 20.158 284,634 +468 0.99% 5,737,747
2015-08-11 2015-08-07 20.500 284,166 -1,054 0.99% 5,825,403
2015-08-10 2015-08-06 20.500 285,220 -146 0.99% 5,847,010
2015-08-07 2015-08-05 20.158 285,366 +1,276 0.99% 5,752,503
2015-08-06 2015-08-04 20.158 284,090 -468 0.99% 5,726,781
2015-08-05 2015-08-03 19.475 284,558 -59 0.99% 5,541,767
2015-08-04 2015-07-31 22.038 284,617 -1,182 0.99% 6,272,247
2015-08-03 2015-07-30 22.721 285,799 -1,153 0.99% 6,493,591
2015-07-31 2015-07-29 21.867 286,952 +1,873 1.00% 6,274,684
2015-07-30 2015-07-28 21.354 285,079 -1,054 0.99% 6,087,624
2015-07-29 2015-07-27 22.208 286,133 +8,658 1.00% 6,354,537
2015-07-28 2015-07-24 24.002 277,475 +878 0.97% 6,659,978
2015-07-27 2015-07-23 25.991 276,597 -75,531 0.96% 7,189,090
2015-07-24 2015-07-22 26.522 352,128 -4,713 0.95% 9,339,012
2015-07-23 2015-07-21 27.583 356,841 +6,222 0.96% 9,842,569
2015-07-22 2015-07-20 28.909 350,619 +2,337 0.95% 10,135,900
2015-07-21 2015-07-17 30.500 348,282 -377 0.94% 10,622,561
2015-07-20 2015-07-16 29.969 348,659 -2,073 0.94% 10,449,119
2015-07-17 2015-07-15 30.235 350,732 -83 0.95% 10,604,266
2015-07-16 2015-07-14 31.030 350,815 +8,378 0.95% 10,885,901
2015-07-15 2015-07-13 31.030 342,437 -16,176 0.93% 10,625,929
2015-07-14 2015-07-10 29.439 358,613 -2,194 0.97% 10,557,215
2015-07-13 2015-07-09 25.726 360,807 -16,968 0.98% 9,282,117
2015-07-10 2015-07-08 18.830 377,775 +25,451 1.02% 7,113,641
2015-07-09 2015-07-07 26.256 352,324 +31,650 0.95% 9,250,768
2015-07-08 2015-07-06 26.787 320,674 +11,462 0.87% 8,589,848
2015-07-07 2015-07-03 36.069 309,212 +2,263 0.84% 11,153,100
2015-07-06 2015-07-02 39.517 306,949 +30 0.83% 12,129,778
2015-07-03 2015-06-30 40.843 306,919 +347 0.83% 12,535,592
2015-07-02 2015-06-29 39.517 306,572 -12,013 0.83% 12,114,880
2015-06-30 2015-06-26 42.435 318,585 -3,394 0.86% 13,519,034
2015-06-29 2015-06-25 44.291 321,979 +679 0.87% 14,260,816
2015-06-26 2015-06-24 44.291 321,300 +7,880 0.87% 14,230,742
2015-06-25 2015-06-23 39.517 313,420 -6,387 0.85% 12,385,494
2015-06-24 2015-06-22 38.456 319,807 +4,751 0.86% 12,298,618
2015-06-23 2015-06-19 39.782 315,056 -3,846 0.85% 12,533,702
2015-06-22 2015-06-18 39.517 318,902 -219 0.86% 12,602,128
2015-06-19 2015-06-17 40.313 319,121 -3,582 0.86% 12,864,690
2015-06-18 2015-06-16 40.578 322,703 -9,931 0.87% 13,094,677
2015-06-17 2015-06-15 37.396 332,634 -528 0.90% 12,439,018
2015-06-16 2015-06-12 38.987 333,162 +3,454 0.90% 12,988,923
2015-06-15 2015-06-11 40.048 329,708 -14,773 0.89% 13,204,039
2015-06-12 2015-06-10 38.456 344,481 +7,865 0.93% 13,247,491
2015-06-11 2015-06-09 40.843 336,616 +30,481 0.91% 13,748,516
2015-06-10 2015-06-08 56.226 306,135 -8,747 0.83% 17,212,708
2015-06-09 2015-06-05 55.961 314,882 +4,396 0.85% 17,621,004
2015-06-08 2015-06-04 57.022 310,486 +10,218 0.84% 17,704,385
2015-06-05 2015-06-03 58.878 300,268 +16,937 0.81% 17,679,191
2015-06-04 2015-06-02 61.265 283,331 +2,406 0.77% 17,358,270
2015-06-03 2015-06-01 59.939 280,925 +11,877 0.76% 16,838,337
2015-06-02 2015-05-29 61.795 269,048 -4,087 0.73% 16,625,934
2015-06-01 2015-05-28 61.000 273,135 +3,189 0.74% 16,661,172
2015-05-29 2015-05-27 67.630 269,946 -76,398 0.73% 18,256,496
2015-05-28 2015-05-26 56.491 346,344 +2,421 0.94% 19,565,350
2015-05-27 2015-05-22 56.226 343,923 -27,050 0.93% 19,337,372
2015-05-26 2015-05-21 54.369 370,973 +5,128 1.00% 20,169,565
2015-05-22 2015-05-20 54.635 365,845 +1,433 0.99% 19,987,787
2015-05-21 2015-05-19 55.430 364,412 -5,829 0.98% 20,199,439
2015-05-20 2015-05-18 53.839 370,241 +9,690 1.00% 19,933,378
2015-05-19 2015-05-15 54.104 360,551 +573 0.97% 19,507,303
2015-05-18 2015-05-14 54.635 359,978 +7,353 0.97% 19,667,246
2015-05-15 2015-05-13 55.165 352,625 -2,511 0.95% 19,452,561
2015-05-14 2015-05-12 55.695 355,136 +13,362 0.96% 19,779,456
2015-05-13 2015-05-11 61.000 341,774 -40,812 0.92% 20,848,135
2015-05-12 2015-05-08 46.943 382,586 +8,635 1.03% 17,959,850
2015-05-11 2015-05-07 46.678 373,951 +18,777 1.01% 17,455,316
2015-05-08 2015-05-06 50.656 355,174 -34,342 0.96% 17,991,812
2015-05-07 2015-05-05 49.861 389,516 +80,380 1.05% 19,421,533
2015-05-06 2015-05-04 61.530 309,136 -2,692 0.84% 19,021,201
2015-05-05 2015-04-30 61.530 311,828 +42,848 0.84% 19,186,840
2015-05-04 2015-04-29 71.608 268,980 -24,365 0.73% 19,261,234
2015-04-30 2015-04-28 50.391 293,345 -137,405 0.79% 14,781,981
2015-04-29 2015-04-27 37.396 430,750 +10,821 1.16% 16,108,116
2015-04-28 2015-04-24 36.069 419,929 +24,245 1.13% 15,146,599
2015-04-27 2015-04-23 35.804 395,684 +16,778 1.07% 14,167,154
2015-04-24 2015-04-22 37.130 378,906 +8,612 1.02% 14,068,891
2015-04-23 2015-04-21 37.396 370,294 -56,188 1.00% 13,847,333
2015-04-22 2015-04-20 34.478 426,482 +39,440 1.15% 14,704,302
2015-04-21 2015-04-17 36.069 387,042 +11,500 1.05% 13,960,384
2015-04-20 2015-04-16 35.539 375,542 +47,319 1.01% 13,346,386
2015-04-16 2015-04-14 35.009 328,223 +27,548 0.89% 11,490,616
2015-04-15 2015-04-13 37.661 300,675 -53,179 0.81% 11,323,639
2015-04-14 2015-04-10 33.948 353,854 +7,216 0.96% 12,012,529
2015-04-13 2015-04-09 33.152 346,638 +22,804 0.94% 11,491,760
2015-04-10 2015-04-08 33.417 323,834 +6,832 0.88% 10,821,647
2015-04-09 2015-04-02 33.152 317,002 +19,916 0.86% 10,509,266
2015-04-08 2015-04-01 33.948 297,086 +4,698 0.80% 10,085,386
2015-04-02 2015-03-31 33.152 292,388 +4,751 0.79% 9,693,261
2015-04-01 2015-03-30 33.948 287,637 +6,410 0.78% 9,764,614
2015-03-31 2015-03-27 33.948 281,227 +12,269 0.76% 9,547,009
2015-03-30 2015-03-26 35.539 268,958 +5,920 0.73% 9,558,497
2015-03-27 2015-03-25 37.130 263,038 +4,072 0.87% 9,766,678
2015-03-26 2015-03-24 37.926 258,966 +5,716 0.86% 9,821,530
2015-03-25 2015-03-23 38.191 253,250 +453 0.84% 9,671,911
2015-03-24 2015-03-20 37.396 252,797 +5,505 0.84% 9,453,473
2015-03-23 2015-03-19 39.782 247,292 -16,659 0.82% 9,837,884
2015-03-20 2015-03-18 35.539 263,951 +9,759 0.87% 9,380,554
2015-03-19 2015-03-17 35.009 254,192 +24,138 0.84% 8,898,897
2015-03-18 2015-03-16 41.904 230,054 -31,559 0.76% 9,640,226
2015-03-17 2015-03-13 32.091 261,613 -754 0.87% 8,395,471
2015-03-16 2015-03-12 32.091 262,367 +1,161 0.87% 8,419,667
2015-03-13 2015-03-11 31.561 261,206 +875 0.87% 8,243,857
2015-03-12 2015-03-10 31.826 260,331 +1,433 0.86% 8,285,286
2015-03-11 2015-03-09 33.152 258,898 -6,787 0.86% 8,582,999
2015-03-10 2015-03-06 32.091 265,685 -1,584 0.88% 8,526,146
2015-03-09 2015-03-05 31.296 267,269 -1,093 0.89% 8,364,326
2015-03-06 2015-03-04 31.826 268,362 -377 0.89% 8,540,880
2015-03-05 2015-03-03 31.296 268,739 +2,866 0.89% 8,410,331
2015-03-04 2015-03-02 32.091 265,873 +12,133 0.88% 8,532,179
2015-03-03 2015-02-27 32.622 253,740 -30,353 0.84% 8,277,409
2015-03-02 2015-02-26 31.296 284,093 +3,922 0.94% 8,890,842
2015-02-26 2015-02-24 31.826 280,171 +151 0.93% 8,916,713
2015-02-25 2015-02-23 31.826 280,020 +1,131 0.93% 8,911,907
2015-02-24 2015-02-18 31.826 278,889 -679 0.92% 8,875,912
2015-02-23 2015-02-16 32.091 279,568 -377 0.93% 8,971,668
2015-02-17 2015-02-13 31.826 279,945 -1,169 0.93% 8,909,520
2015-02-16 2015-02-12 32.356 281,114 +249 0.93% 9,095,837
2015-02-13 2015-02-11 31.826 280,865 +641 0.93% 8,938,800
2015-02-12 2015-02-10 32.091 280,224 +13,302 0.93% 8,992,720
2015-02-11 2015-02-09 31.030 266,922 +38 0.88% 8,282,674
2015-02-10 2015-02-06 32.356 266,884 -10,851 0.88% 8,635,405
2015-02-09 2015-02-05 29.704 277,735 +3,393 0.92% 8,249,906
2015-02-06 2015-02-04 30.500 274,342 +2,406 0.91% 8,367,399
2015-02-05 2015-02-03 31.296 271,936 +5,399 0.90% 8,510,382
2015-02-04 2015-02-02 32.091 266,537 -2,074 0.88% 8,553,488
2015-02-03 2015-01-30 32.887 268,611 +31,145 0.89% 8,833,765
2015-02-02 2015-01-29 34.743 237,466 -13,220 0.79% 8,250,364
2015-01-30 2015-01-28 34.213 250,686 +22,910 0.83% 8,576,699
2015-01-29 2015-01-27 37.130 227,776 +12,902 0.75% 8,457,390
2015-01-28 2015-01-26 39.517 214,874 +10,769 0.71% 8,491,228
2015-01-27 2015-01-23 35.539 204,105 -35,639 0.68% 7,253,687
2015-01-26 2015-01-22 27.317 239,744 -3,997 0.79% 6,549,156
2015-01-22 2015-01-20 28.643 243,741 +7,051 0.81% 6,981,564
2015-01-21 2015-01-19 27.317 236,690 +9,163 0.78% 6,465,729
2015-01-20 2015-01-16 31.826 227,527 +13,679 0.75% 7,241,267
2015-01-19 2015-01-15 35.804 213,848 +792 0.71% 7,656,659
2015-01-16 2015-01-14 37.130 213,056 +21,303 0.71% 7,910,832
2015-01-15 2015-01-13 37.396 191,753 +8,446 0.64% 7,170,701
2015-01-14 2015-01-12 39.517 183,307 +3,318 0.61% 7,243,787
2015-01-13 2015-01-09 41.374 179,989 +6,998 0.60% 7,446,821
2015-01-12 2015-01-08 42.965 172,991 +9,163 0.57% 7,432,568
2015-01-09 2015-01-07 44.026 163,828 +9,237 0.54% 7,212,679
2015-01-08 2015-01-06 44.026 154,591 +1,365 0.51% 6,806,011
2015-01-07 2015-01-05 46.943 153,226 +2,677 0.51% 7,192,934
2015-01-06 2015-01-02 48.269 150,549 -7,624 0.50% 7,266,907
2015-01-05 2014-12-31 45.087 158,173 +10,158 0.52% 7,131,512
2015-01-02 2014-12-29 46.148 148,015 +10,286 0.49% 6,830,545
2014-12-30 2014-12-24 58.878 137,729 -799 0.46% 8,109,213
2014-12-29 2014-12-22 57.287 138,528 -453 0.46% 7,935,818
2014-12-23 2014-12-19 57.817 138,981 -5,354 0.46% 8,035,489
2014-12-22 2014-12-18 58.878 144,335 -2,496 0.48% 8,498,162
2014-12-18 2014-12-16 60.204 146,831 -1,101 0.49% 8,839,831
2014-12-17 2014-12-15 59.674 147,932 -4,389 0.49% 8,827,648
2014-12-16 2014-12-12 60.735 152,321 -1,433 0.50% 9,251,148
2014-12-15 2014-12-11 60.204 153,754 +3,695 0.51% 9,256,624
2014-12-12 2014-12-10 61.795 150,059 -1,304 0.50% 9,272,959
2014-12-11 2014-12-09 57.817 151,363 -1,018 0.50% 8,751,381
2014-12-10 2014-12-08 59.674 152,381 +3,846 0.50% 9,093,136
2014-12-09 2014-12-05 62.591 148,535 +942 0.49% 9,296,964
2014-12-08 2014-12-04 62.591 147,593 +2,270 0.49% 9,238,004
2014-12-05 2014-12-03 64.713 145,323 +4,261 0.48% 9,404,258
2014-12-04 2014-12-02 67.630 141,062 +1,546 0.47% 9,540,048
2014-12-03 2014-12-01 65.774 139,516 +7,239 0.46% 9,176,479
2014-12-02 2014-11-28 68.956 132,277 +3,092 0.44% 9,121,327
2014-12-01 2014-11-27 71.608 129,185 -2,564 0.43% 9,250,734
2014-11-28 2014-11-26 70.282 131,749 -5,249 0.44% 9,259,628
2014-11-27 2014-11-25 66.304 136,998 -4,456 0.45% 9,083,529
2014-11-26 2014-11-24 68.956 141,454 -2,436 0.47% 9,754,139
2014-11-24 2014-11-20 71.608 143,890 +9,208 0.48% 10,303,736
2014-11-21 2014-11-19 76.913 134,682 -2,715 0.45% 10,358,763
2014-11-20 2014-11-18 72.935 137,397 -4,585 0.46% 10,020,983
2014-11-19 2014-11-17 70.282 141,982 -7,051 0.47% 9,978,828
2014-11-18 2014-11-14 64.448 149,033 -21,190 0.49% 9,604,817
2014-11-17 2014-11-13 59.143 170,223 -377 0.56% 10,067,542
2014-11-14 2014-11-12 59.939 170,600 +377 0.57% 10,225,577
2014-11-13 2014-11-11 59.674 170,223 +3,695 0.56% 10,157,834
2014-11-12 2014-11-10 59.674 166,528 +113 0.55% 9,937,340
2014-11-11 2014-11-07 59.939 166,415 +792 0.55% 9,974,733
2014-11-10 2014-11-06 59.939 165,623 +1,357 0.55% 9,927,261
2014-11-07 2014-11-05 60.735 164,266 +38 0.54% 9,976,622
2014-11-06 2014-11-04 61.530 164,228 +1,516 0.54% 10,104,982
2014-11-05 2014-11-03 61.530 162,712 +5,007 0.54% 10,011,702
2014-11-04 2014-10-31 62.326 157,705 +4,336 0.52% 9,829,098
2014-11-03 2014-10-30 63.122 153,369 -3,039 0.51% 9,680,881
2014-10-31 2014-10-29 61.265 156,408 -2,602 0.52% 9,582,334
2014-10-30 2014-10-28 60.204 159,010 +2,036 0.53% 9,573,057
2014-10-29 2014-10-27 59.143 156,974 -226 0.52% 9,283,953
2014-10-28 2014-10-24 60.735 157,200 -173 0.52% 9,547,472
2014-10-27 2014-10-23 60.469 157,373 +2,564 0.52% 9,516,241
2014-10-24 2014-10-22 62.591 154,809 +822 0.51% 9,689,661
2014-10-23 2014-10-21 63.917 153,987 -12,217 0.51% 9,842,410
2014-10-22 2014-10-20 58.613 166,204 +226 0.55% 9,741,686
2014-10-21 2014-10-17 59.143 165,978 -2,413 0.55% 9,816,479
2014-10-20 2014-10-16 59.939 168,391 +1,267 0.56% 10,093,172
2014-10-17 2014-10-15 61.265 167,124 -1,161 0.55% 10,238,850
2014-10-16 2014-10-14 60.735 168,285 +3,898 0.56% 10,220,714
2014-10-15 2014-10-13 62.856 164,387 +755 0.54% 10,332,756
2014-10-14 2014-10-10 64.448 163,632 -5,505 0.54% 10,545,687
2014-10-13 2014-10-09 64.448 169,137 +3,318 0.56% 10,900,471
2014-10-10 2014-10-08 63.917 165,819 +8,672 0.55% 10,598,678
2014-10-09 2014-10-07 65.243 157,147 +2,564 0.52% 10,252,778
2014-10-08 2014-10-06 64.448 154,583 +5,180 0.51% 9,962,501
2014-10-07 2014-10-03 63.652 149,403 +227 0.50% 9,509,790
2014-10-06 2014-09-30 65.774 149,176 +1,319 0.49% 9,811,852
2014-10-03 2014-09-29 63.122 147,857 +2,670 0.49% 9,332,956
2014-09-30 2014-09-26 70.282 145,187 +6,146 0.48% 10,204,083
2014-09-29 2014-09-25 71.608 139,041 -950 0.46% 9,956,507
2014-09-26 2014-09-24 71.608 139,991 -9,856 0.46% 10,024,535
2014-09-25 2014-09-23 70.282 149,847 +867 0.50% 10,531,598
2014-09-24 2014-09-22 71.608 148,980 +2,262 0.49% 10,668,223
2014-09-23 2014-09-19 71.608 146,718 +1,320 0.49% 10,506,245
2014-09-22 2014-09-18 71.608 145,398 +430 0.48% 10,411,722
2014-09-19 2014-09-17 72.935 144,968 +3,619 0.48% 10,573,170
2014-09-18 2014-09-16 71.608 141,349 -271 0.47% 10,121,779
2014-09-17 2014-09-15 72.935 141,620 +3,242 0.47% 10,328,985
2014-09-16 2014-09-12 75.587 138,378 +1,886 0.46% 10,459,532
2014-09-15 2014-09-11 78.239 136,492 -15,950 0.45% 10,678,975
2014-09-12 2014-09-10 68.956 152,442 +943 0.51% 10,511,830
2014-09-11 2014-09-08 70.282 151,499 +11,870 0.50% 10,647,705
2014-09-10 2014-09-05 72.935 139,629 +2,036 0.47% 10,183,772
2014-09-08 2014-09-04 72.935 137,593 +7,277 0.46% 10,035,278
2014-09-05 2014-09-03 74.261 130,316 -2,685 0.44% 9,677,343
2014-09-04 2014-09-02 74.261 133,001 +7,790 0.45% 9,876,733
2014-09-03 2014-09-01 72.935 125,211 +4,163 0.42% 9,132,203
2014-09-02 2014-08-29 74.261 121,048 +3,016 0.41% 8,989,096
2014-09-01 2014-08-28 75.587 118,032 +2,112 0.40% 8,921,646
2014-08-29 2014-08-27 76.913 115,920 -1,132 0.39% 8,915,726
2014-08-28 2014-08-26 76.913 117,052 +1,599 0.40% 9,002,792
2014-08-27 2014-08-25 78.239 115,453 +867 0.39% 9,032,908
2014-08-26 2014-08-22 79.565 114,586 +113 0.39% 9,117,026
2014-08-25 2014-08-21 82.217 114,473 +6,463 0.39% 9,411,636
2014-08-22 2014-08-20 84.869 108,010 -6,960 0.36% 9,166,727
2014-08-21 2014-08-19 74.261 114,970 +1,274 0.39% 8,537,740
2014-08-20 2014-08-18 76.913 113,696 +4,638 0.38% 8,744,672
2014-08-19 2014-08-15 79.565 109,058 +2,820 0.37% 8,677,191
2014-08-18 2014-08-14 79.565 106,238 -136 0.36% 8,452,818
2014-08-15 2014-08-13 78.239 106,374 -1,734 0.36% 8,322,578
2014-08-14 2014-08-12 72.935 108,108 +4,811 0.37% 7,884,804
2014-08-13 2014-08-11 75.587 103,297 +1,622 0.35% 7,807,876
2014-08-12 2014-08-08 76.913 101,675 +6,070 0.34% 7,820,104
2014-08-11 2014-08-07 80.891 95,605 +762 0.32% 7,733,584
2014-08-08 2014-08-06 80.891 94,843 +2,639 0.32% 7,671,945
2014-08-07 2014-08-05 83.543 92,204 +2,149 0.31% 7,703,014
2014-08-06 2014-08-04 84.869 90,055 +7,051 0.33% 7,642,900
2014-08-05 2014-08-01 80.891 83,004 +3,054 0.31% 6,714,276
2014-08-04 2014-07-31 88.847 79,950 +1,735 0.30% 7,103,357
2014-08-01 2014-07-30 94.152 78,215 +520 0.29% 7,364,084
2014-07-31 2014-07-29 99.456 77,695 -11,726 0.29% 7,727,245
2014-07-30 2014-07-28 99.456 89,421 +9,237 0.34% 8,893,468
2014-07-29 2014-07-25 91.500 80,184 -8,001 0.30% 7,336,808
2014-07-23 2014-07-21 99.456 88,185 -15,692 0.33% 8,770,540
2014-07-22 2014-07-18 86.195 103,877 -26,243 0.39% 8,953,712
2014-07-21 2014-07-17 71.608 130,120 -1,131 0.49% 9,317,688
2014-07-18 2014-07-16 66.304 131,251 -905 0.49% 8,702,479
2014-07-17 2014-07-15 67.630 132,156 -1,953 0.50% 8,937,734
2014-07-16 2014-07-14 66.304 134,109 -679 0.50% 8,891,976
2014-07-15 2014-07-11 67.630 134,788 -9,660 0.51% 9,115,737
2014-07-14 2014-07-10 61.530 144,448 +897 0.54% 8,887,915
2014-07-11 2014-07-09 62.856 143,551 -4,298 0.54% 9,023,083
2014-07-10 2014-07-08 61.265 147,849 +2,262 0.55% 9,057,967
2014-07-09 2014-07-07 63.387 145,587 +4,638 0.55% 9,228,282
2014-07-08 2014-07-04 62.061 140,949 +9,079 0.53% 8,747,384
2014-07-07 2014-07-03 66.039 131,870 -20,722 0.49% 8,708,547
2014-07-04 2014-07-02 61.795 152,592 -11,056 0.57% 9,429,487
2014-07-03 2014-06-30 53.574 163,648 +189 0.61% 8,767,231
2014-07-02 2014-06-27 55.961 163,459 +3,016 0.61% 9,147,273
2014-06-30 2014-06-26 58.878 160,443 +3,748 0.60% 9,446,569
2014-06-27 2014-06-25 57.817 156,695 +641 0.59% 9,059,662
2014-06-26 2014-06-24 57.552 156,054 -1,568 0.58% 8,981,213
2014-06-25 2014-06-23 58.878 157,622 +5,723 0.59% 9,280,474
2014-06-24 2014-06-20 61.530 151,899 +3,522 0.57% 9,346,376
2014-06-23 2014-06-19 63.387 148,377 -362 0.56% 9,405,131
2014-06-20 2014-06-18 63.652 148,739 +3,823 0.56% 9,467,525
2014-06-19 2014-06-17 64.448 144,916 +6,327 0.54% 9,339,486
2014-06-18 2014-06-16 63.652 138,589 +4,163 0.52% 8,821,458
2014-06-17 2014-06-13 67.630 134,426 +4,796 0.50% 9,091,255
2014-06-16 2014-06-12 70.282 129,630 +4,947 0.49% 9,110,700
2014-06-13 2014-06-11 68.956 124,683 +9,087 0.47% 8,597,674
2014-06-12 2014-06-10 74.261 115,596 -8,039 0.43% 8,584,227
2014-06-11 2014-06-09 62.326 123,635 +2,210 0.46% 7,705,657
2014-06-10 2014-06-06 66.304 121,425 +527 0.45% 8,050,975
2014-06-09 2014-06-05 70.282 120,898 -37 0.45% 8,496,995
2014-06-06 2014-06-04 71.608 120,935 +1,998 0.45% 8,659,965
2014-06-05 2014-06-03 72.935 118,937 +4,525 0.45% 8,674,612
2014-06-04 2014-05-30 72.935 114,412 +776 0.43% 8,344,583
2014-06-03 2014-05-29 74.261 113,636 -2,827 0.43% 8,438,676
2014-05-30 2014-05-28 74.261 116,463 +2,488 0.44% 8,648,611
2014-05-29 2014-05-27 75.587 113,975 +2,790 0.43% 8,614,991
2014-05-28 2014-05-26 75.587 111,185 +7,255 0.42% 8,404,104
2014-05-27 2014-05-23 82.217 103,930 +4,999 0.39% 8,544,821
2014-05-26 2014-05-22 86.195 98,931 -5,716 0.43% 8,527,390
2014-05-23 2014-05-21 78.239 104,647 +1,365 0.46% 8,187,459
2014-05-22 2014-05-20 80.891 103,282 +2,353 0.45% 8,354,584
2014-05-21 2014-05-19 82.217 100,929 +1,380 0.44% 8,298,088
2014-05-20 2014-05-16 86.195 99,549 -1,553 0.43% 8,580,659
2014-05-19 2014-05-15 87.521 101,102 +2,209 0.44% 8,848,589
2014-05-16 2014-05-14 90.174 98,893 +5,513 0.43% 8,917,535
2014-05-15 2014-05-13 92.826 93,380 +4,849 0.41% 8,668,067
2014-05-14 2014-05-12 92.826 88,531 -3,937 0.39% 8,217,955
2014-05-13 2014-05-09 91.500 92,468 +3,024 0.40% 8,460,790
2014-05-12 2014-05-08 96.804 89,444 +9,803 0.45% 8,658,535
2014-05-09 2014-05-07 106.087 79,641 +1,953 0.40% 8,448,839
2014-05-08 2014-05-05 106.087 77,688 +2,014 0.39% 8,241,652
2014-05-07 2014-05-02 102.108 75,674 -1,327 0.38% 7,726,944
2014-05-05 2014-04-30 103.434 77,001 +17,932 0.39% 7,964,552
2014-05-02 2014-04-29 111.391 59,069 -5,482 0.30% 6,579,748
2014-04-30 2014-04-28 84.869 64,551 +6,576 0.32% 5,478,395
2014-04-29 2014-04-25 102.108 57,975 +731 0.29% 5,919,729
2014-04-28 2014-04-24 110.065 57,244 -377 0.29% 6,300,550
2014-04-25 2014-04-23 131.282 57,621 +5,739 0.29% 7,564,607
2014-04-24 2014-04-22 127.304 51,882 +5,248 0.26% 6,604,779
2014-04-23 2014-04-17 103.434 46,634 +10,068 0.23% 4,823,559
2014-04-22 2014-04-16 62.591 36,566 +256 0.18% 2,288,705
2014-04-17 2014-04-15 49.330 36,310 +7,292 0.18% 1,791,181
2014-04-16 2014-04-14 74.261 29,018 +6,553 0.15% 2,154,894
2014-04-15 2014-04-11 100.782 22,465 +9,359 0.11% 2,264,073
2014-04-14 2014-04-10 132.608 13,106 +709 0.07% 1,737,963
2014-04-11 2014-04-09 180.347 12,397 +3,778 0.06% 2,235,764
2014-04-10 2014-04-08 214.825 8,619 +1,365 0.04% 1,851,579
2014-03-26 2014-03-24 193.608 7,254 +241 0.04% 1,404,432
2014-03-25 2014-03-21 212.173 7,013 +1,651 0.04% 1,487,970
2014-03-24 2014-03-20 291.738 5,362 +604 0.03% 1,564,299
2014-03-20 2014-03-18 344.781 4,758 +128 0.02% 1,640,469
2014-03-19 2014-03-17 358.042 4,630 +852 0.02% 1,657,735
2014-03-17 2014-03-13 350.086 3,778 +90 0.02% 1,322,624
2014-03-12 2014-03-10 368.651 3,688 +453 0.02% 1,359,584
2014-03-11 2014-03-07 368.651 3,235 -151 0.02% 1,192,585
2014-03-10 2014-03-06 368.651 3,386 -38 0.02% 1,248,252
2014-03-07 2014-03-05 381.912 3,424 +672 0.02% 1,307,665
2014-03-06 2014-03-04 397.825 2,752 +980 0.01% 1,094,813
2014-03-05 2014-03-03 392.520 1,772 +286 0.01% 695,546
2014-03-03 2014-02-27 395.172 1,486 -37 0.01% 587,226
2014-02-28 2014-02-26 405.781 1,523 -38 0.01% 618,005
2014-02-25 2014-02-21 432.303 1,561 +173 0.01% 674,825
2014-02-24 2014-02-20 421.694 1,388 -37 0.01% 585,311
2014-02-21 2014-02-19 419.042 1,425 -204 0.01% 597,135
2014-02-20 2014-02-18 419.042 1,629 +174 0.01% 682,619
2014-02-19 2014-02-17 432.303 1,455 +279 0.01% 629,000
2014-02-18 2014-02-14 376.607 1,176 -181 0.01% 442,890
2014-02-14 2014-02-12 379.259 1,357 +211 0.01% 514,655
2014-02-13 2014-02-11 458.824 1,146 +37 0.01% 525,813
2014-02-11 2014-02-07 477.390 1,109 -37 0.01% 529,425
2014-02-10 2014-02-06 474.737 1,146 -38 0.01% 544,049
2014-02-07 2014-02-05 493.302 1,184 +38 0.01% 584,070
2014-02-06 2014-02-04 503.911 1,146 +75 0.01% 577,482
2014-02-05 2014-01-30 514.520 1,071 -38 0.01% 551,051
2014-02-04 2014-01-28 503.911 1,109 +151 0.01% 558,837
2014-01-29 2014-01-27 498.607 958 +91 0.01% 477,665
2014-01-28 2014-01-24 519.824 867 -279 0.00% 450,688
2014-01-22 2014-01-20 519.824 1,146 +53 0.01% 595,718
2014-01-21 2014-01-17 517.172 1,093 -166 0.01% 565,269
2014-01-17 2014-01-15 509.215 1,259 +166 0.01% 641,102
2014-01-15 2014-01-13 493.302 1,093 -377 0.01% 539,180
2014-01-14 2014-01-10 490.650 1,470 +279 0.01% 721,256
2014-01-13 2014-01-09 482.694 1,191 -3,582 0.01% 574,888
2014-01-10 2014-01-08 530.433 4,773 -5,935 0.03% 2,531,756
2014-01-09 2014-01-07 556.954 10,708 -1,312 0.07% 5,963,868
2014-01-08 2014-01-06 522.476 12,020 +678 0.08% 6,280,165
2014-01-07 2014-01-03 519.824 11,342 +15 0.07% 5,895,845
2014-01-06 2014-01-02 503.911 11,327 -7,329 0.07% 5,707,802
2014-01-03 2013-12-31 485.346 18,656 +980 0.12% 9,054,615
2014-01-02 2013-12-27 421.694 17,676 +75 0.11% 7,453,864
2013-12-30 2013-12-24 403.129 17,601 +581 0.11% 7,095,472
2013-12-27 2013-12-20 371.303 17,020 -98 0.11% 6,319,576
2013-12-23 2013-12-19 360.694 17,118 -30 0.12% 6,174,365
2013-12-20 2013-12-18 355.390 17,148 -38 0.12% 6,094,227
2013-12-19 2013-12-17 344.781 17,186 +226 0.12% 5,925,412
2013-12-18 2013-12-16 291.738 16,960 -166 0.13% 4,947,877
2013-12-17 2013-12-13 270.521 17,126 -98 0.13% 4,632,938
2013-11-29 2013-11-27 188.304 17,224 -316 0.13% 3,243,342
2013-11-21 2013-11-19 193.608 17,540 -1,124 0.13% 3,395,884
2013-11-15 2013-11-13 188.304 18,664 -189 0.14% 3,514,499
2013-11-14 2013-11-12 188.304 18,853 +340 0.14% 3,550,088
2013-11-13 2013-11-11 185.651 18,513 +1,123 0.14% 3,436,966
2013-11-04 2013-10-31 164.434 17,390 -2,262 0.13% 2,859,510
2013-11-01 2013-10-30 172.391 19,652 -2,262 0.15% 3,387,821
2013-10-29 2013-10-25 182.999 21,914 +83 0.16% 4,010,247
2013-10-23 2013-10-21 180.347 21,831 -113 0.16% 3,937,159
2013-10-22 2013-10-18 180.347 21,944 -641 0.16% 3,957,538
2013-10-18 2013-10-16 145.869 22,585 -83 0.17% 3,294,452
2013-10-15 2013-10-10 140.565 22,668 -189 0.17% 3,186,320
2013-10-11 2013-10-09 135.260 22,857 +113 0.17% 3,091,646
2013-10-08 2013-10-04 104.760 22,744 +189 0.17% 2,382,672
2013-10-02 2013-09-27 90.174 22,555 -377 0.17% 2,033,865
2013-09-30 2013-09-26 84.869 22,932 -113 0.17% 1,946,222
2013-09-27 2013-09-25 63.917 23,045 +301 0.17% 1,472,971
2013-09-26 2013-09-24 123.326 22,744 -188 0.17% 2,804,918
2013-09-24 2013-09-19 118.021 22,932 -189 0.17% 2,706,464
2013-09-16 2013-09-12 127.304 23,121 +189 0.17% 2,943,393
2013-09-13 2013-09-11 127.304 22,932 +188 0.17% 2,919,332
2013-09-11 2013-09-09 116.695 22,744 +189 0.17% 2,654,116
2013-07-16 2013-07-12 84.869 22,555 -294 0.17% 1,914,226
2013-07-15 2013-07-11 90.174 22,849 -83 0.17% 2,060,376
2013-07-11 2013-07-09 84.869 22,932 +377 0.17% 1,946,222
2013-05-14 2013-05-10 95.478 22,555 -4,525 0.19% 2,153,504
2013-05-07 2013-05-03 98.130 27,080 +754 0.23% 2,657,362
2013-04-09 2013-04-05 95.478 26,326 -301 0.22% 2,513,551
2013-03-27 2013-03-25 102.108 26,627 +301 0.23% 2,718,838
2013-03-08 2013-03-06 98.130 26,326 -2,330 0.22% 2,583,372
2013-03-07 2013-03-05 103.434 28,656 -188 0.24% 2,964,016
2013-03-04 2013-02-28 99.456 28,844 -189 0.24% 2,868,713
2013-02-28 2013-02-26 98.130 29,033 +377 0.25% 2,849,010
2013-02-14 2013-02-07 62.591 28,656 -875 0.24% 1,793,610
2013-02-05 2013-02-01 64.182 29,531 -452 0.26% 1,895,369
2013-02-01 2013-01-30 63.652 29,983 -309 0.26% 1,908,476
2013-01-28 2013-01-24 60.469 30,292 -679 0.27% 1,831,737
2013-01-25 2013-01-23 59.143 30,971 +430 0.27% 1,831,726
2013-01-24 2013-01-22 61.000 30,541 +309 0.27% 1,862,994
2013-01-23 2013-01-21 63.652 30,232 -754 0.27% 1,924,325
2013-01-22 2013-01-18 50.391 30,986 +490 0.27% 1,561,419
2013-01-21 2013-01-17 40.313 30,496 -1,018 0.27% 1,229,382
2013-01-17 2013-01-15 35.274 31,514 +1,131 0.28% 1,111,618
2012-12-27 2012-12-20 44.026 30,383 -1,583 0.27% 1,337,640
2012-12-21 2012-12-19 47.474 31,966 +1,659 0.28% 1,517,545
2012-08-23 2012-08-21 47.739 30,307 -340 0.27% 1,446,824
2012-08-14 2012-08-10 52.513 30,647 -37 0.27% 1,609,361
2012-08-01 2012-07-30 42.435 30,684 -76 0.27% 1,302,064
2012-07-26 2012-07-24 43.495 30,760 -75 0.27% 1,337,921
2012-07-24 2012-07-20 40.843 30,835 -377 0.27% 1,259,404
2012-07-17 2012-07-13 40.843 31,212 -38 0.27% 1,274,802
2012-07-11 2012-07-09 38.191 31,250 +189 0.30% 1,193,474
2012-06-08 2012-06-06 34.213 31,061 +377 0.30% 1,062,687
2012-05-28 2012-05-24 36.865 30,684 -151 0.34% 1,131,168
2012-05-21 2012-05-17 39.252 30,835 +151 0.35% 1,210,336
2012-04-27 2012-04-25 38.456 30,684 -302 0.44% 1,179,995
2012-04-26 2012-04-24 37.396 30,986 -75 0.44% 1,158,737
2012-04-11 2012-04-05 37.130 31,061 -151 0.44% 1,153,304
2012-04-10 2012-04-03 40.313 31,212 -68 0.44% 1,258,246
2012-04-03 2012-03-30 43.495 31,280 +377 0.45% 1,360,539
2012-03-28 2012-03-26 33.417 30,903 -15 0.44% 1,032,694
2012-01-06 2012-01-04 34.478 30,918 -302 0.44% 1,065,995
2012-01-03 2011-12-29 39.782 31,220 -188 0.44% 1,242,008
2011-12-05 2011-12-01 38.722 31,408 -943 0.45% 1,216,168
2011-12-02 2011-11-30 39.252 32,351 -226 0.46% 1,269,842
2011-11-25 2011-11-23 28.378 32,577 -377 0.46% 924,475
2011-11-24 2011-11-22 32.356 32,954 -415 0.47% 1,066,273
2011-10-18 2011-10-14 19.891 33,369 -339 0.47% 663,750
2011-10-17 2011-10-13 21.483 33,708 +339 0.48% 724,133
2011-09-23 2011-09-21 22.013 33,369 +452 0.47% 734,550
2011-09-09 2011-09-07 22.809 32,917 -377 0.47% 750,791
2011-08-12 2011-08-10 22.809 33,294 -105 0.47% 759,390
2011-08-09 2011-08-05 24.135 33,399 -339 0.48% 806,075
2011-07-06 2011-07-04 24.135 33,738 +339 0.58% 814,256
2011-06-13 2011-06-09 29.174 33,399 +377 0.57% 974,376
2011-06-02 2011-05-31 35.274 33,022 +1,320 0.56% 1,164,811
2011-05-27 2011-05-25 38.456 31,702 -272 0.54% 1,219,144
2011-05-11 2011-05-06 40.843 31,974 -754 0.55% 1,305,924
2011-05-05 2011-05-03 38.456 32,728 -385 0.56% 1,258,600
2011-05-04 2011-04-29 43.761 33,113 +76 0.57% 1,449,048
2011-05-03 2011-04-28 42.435 33,037 +377 0.56% 1,401,913
2011-04-29 2011-04-27 38.987 32,660 -377 0.56% 1,273,309
2011-04-28 2011-04-26 38.191 33,037 -226 0.56% 1,261,721
2011-04-27 2011-04-21 34.478 33,263 -1,969 0.57% 1,146,846
2011-04-26 2011-04-20 26.522 35,232 -1,131 0.60% 934,410
2011-04-21 2011-04-19 24.930 36,363 -754 0.62% 906,542
2011-04-01 2011-03-30 23.604 37,117 +377 0.63% 876,119
2011-03-21 2011-03-17 24.400 36,740 -377 0.63% 896,453
2011-03-18 2011-03-16 25.461 37,117 +377 0.63% 945,028
2011-03-10 2011-03-08 26.522 36,740 +196 0.63% 974,405
2011-02-01 2011-01-28 28.113 36,544 +377 0.62% 1,027,359
2011-01-27 2011-01-25 30.235 36,167 -188 0.62% 1,093,497
2010-12-10 2010-12-08 30.765 36,355 -377 0.62% 1,118,465
2010-12-08 2010-12-06 31.296 36,732 +158 0.63% 1,149,548
2010-11-22 2010-11-18 33.417 36,574 +754 0.62% 1,222,203
2010-11-19 2010-11-17 30.500 35,820 +377 0.61% 1,092,506
2010-11-16 2010-11-12 34.478 35,443 -377 0.60% 1,222,008
2010-10-29 2010-10-27 33.948 35,820 +566 0.61% 1,216,007
2010-10-22 2010-10-20 34.478 35,254 -377 0.60% 1,215,492
2010-10-08 2010-10-06 36.600 35,631 -566 0.61% 1,304,090
2010-10-07 2010-10-05 32.887 36,197 +566 0.62% 1,190,405
2010-09-30 2010-09-28 33.152 35,631 -679 0.61% 1,181,241
2010-09-29 2010-09-27 34.478 36,310 -241 0.62% 1,251,901
2010-09-27 2010-09-22 32.887 36,551 -1,207 0.62% 1,202,047
2010-09-24 2010-09-21 31.826 37,758 +302 0.64% 1,201,685
2010-09-17 2010-09-15 33.152 37,456 +377 0.64% 1,241,743
2010-09-15 2010-09-13 31.561 37,079 +377 0.63% 1,170,241
2010-09-09 2010-09-07 29.969 36,702 -3,356 0.63% 1,099,939
2010-09-07 2010-09-03 29.704 40,058 +3,356 0.68% 1,189,892
2010-09-06 2010-09-02 24.930 36,702 +1,131 0.63% 914,993
2010-08-31 2010-08-27 33.417 35,571 -377 0.61% 1,188,686
2010-08-27 2010-08-25 33.948 35,948 -377 0.61% 1,220,352
2010-08-25 2010-08-23 29.969 36,325 -943 0.62% 1,088,640
2010-08-03 2010-07-30 31.826 37,268 +1,501 0.64% 1,186,090
2010-07-30 2010-07-28 32.887 35,767 +829 0.61% 1,176,263
2010-07-28 2010-07-26 31.826 34,938 +189 0.60% 1,111,936
2010-06-30 2010-06-28 38.722 34,749 -226 0.59% 1,345,537
2010-06-29 2010-06-25 39.252 34,975 +377 0.60% 1,372,840
2010-06-23 2010-06-21 40.578 34,598 +377 0.59% 1,403,921
2010-06-21 2010-06-17 37.661 34,221 -377 0.58% 1,288,788
2010-06-11 2010-06-09 38.456 34,598 +377 0.59% 1,330,514
2010-06-07 2010-06-03 36.865 34,221 -15,278 0.58% 1,261,560
2010-06-04 2010-06-02 38.191 49,499 +377 0.84% 1,890,424
2010-05-26 2010-05-24 37.926 49,122 -241 0.84% 1,862,998
2010-05-25 2010-05-20 35.274 49,363 +429 0.84% 1,741,220
2010-05-17 2010-05-13 46.148 48,934 +754 0.84% 2,258,189
2010-05-12 2010-05-10 46.413 48,180 +2,112 0.82% 2,236,172
2010-05-11 2010-05-07 42.435 46,068 +377 0.79% 1,954,878
2010-05-07 2010-05-05 48.800 45,691 -566 0.78% 2,229,712
2010-04-30 2010-04-28 49.330 46,257 +189 0.79% 2,281,869
2010-04-28 2010-04-26 53.308 46,068 -1,810 0.79% 2,455,816
2010-04-27 2010-04-23 57.817 47,878 -377 0.82% 2,768,171
2010-04-26 2010-04-22 58.348 48,255 +2,828 0.82% 2,815,564
2010-04-23 2010-04-21 58.348 45,427 -958 0.78% 2,650,557
2010-04-22 2010-04-20 49.595 46,385 -377 0.79% 2,300,486
2010-04-21 2010-04-19 49.330 46,762 -1,244 0.80% 2,306,781
2010-04-20 2010-04-16 49.595 48,006 +890 0.82% 2,380,880
2010-04-19 2010-04-15 45.882 47,116 -377 0.80% 2,161,797
2010-04-16 2010-04-14 40.313 47,493 +452 0.81% 1,914,580
2010-04-13 2010-04-09 39.517 47,041 +415 0.80% 1,858,931
2010-04-09 2010-04-07 38.456 46,626 -377 0.80% 1,793,067
2010-03-30 2010-03-26 42.435 47,003 +754 0.80% 1,994,555
2010-03-29 2010-03-25 45.882 46,249 -754 0.79% 2,122,017
2010-03-25 2010-03-23 38.987 47,003 +754 0.80% 1,832,497
2010-03-11 2010-03-09 39.252 46,249 +2,458 0.79% 1,815,367
2010-03-10 2010-03-08 37.661 43,791 +2,263 0.75% 1,649,201
2010-03-08 2010-03-04 35.009 41,528 +377 0.71% 1,453,836
2010-02-19 2010-02-17 39.782 41,151 -377 0.70% 1,637,088
2010-01-29 2010-01-27 36.865 41,528 +377 0.71% 1,530,933
2010-01-28 2010-01-26 38.456 41,151 -377 0.70% 1,582,518
2010-01-20 2010-01-18 43.761 41,528 +754 0.71% 1,817,295
2010-01-19 2010-01-15 42.700 40,774 +754 0.70% 1,741,043
2010-01-14 2010-01-12 41.904 40,020 -377 0.68% 1,677,006
2010-01-13 2010-01-11 39.252 40,397 +377 0.69% 1,585,664
2010-01-08 2010-01-06 40.843 40,020 +897 0.68% 1,634,550
2009-12-29 2009-12-24 40.313 39,123 -377 0.67% 1,577,161
2009-12-23 2009-12-21 38.722 39,500 -377 0.67% 1,529,503
2009-12-01 2009-11-27 37.130 39,877 +1,320 0.68% 1,480,645
2009-11-13 2009-11-11 42.700 38,557 -38 0.66% 1,646,378
2009-11-10 2009-11-06 44.291 38,595 +377 0.66% 1,709,416
2009-11-09 2009-11-05 45.352 38,218 -1,666 0.65% 1,733,263
2009-11-03 2009-10-30 38.456 39,884 -1,509 0.68% 1,533,794
2009-10-27 2009-10-22 40.843 41,393 -150 0.71% 1,690,628
2009-10-23 2009-10-21 38.456 41,543 +113 0.71% 1,597,593
2009-10-21 2009-10-19 38.456 41,430 -227 0.71% 1,593,248
2009-10-19 2009-10-15 39.782 41,657 +377 0.71% 1,657,218
2009-10-16 2009-10-14 38.456 41,280 +755 0.70% 1,587,479
2009-10-13 2009-10-09 40.578 40,525 +75 0.69% 1,644,428
2009-09-03 2009-09-01 39.782 40,450 -754 0.69% 1,609,200
2009-08-26 2009-08-24 48.004 41,204 -377 0.70% 1,977,964
2009-08-24 2009-08-20 50.126 41,581 -754 0.71% 2,084,285
2009-08-21 2009-08-19 50.126 42,335 +603 0.72% 2,122,080
2009-08-17 2009-08-13 60.469 41,732 +189 0.71% 2,523,506
2009-08-12 2009-08-10 61.000 41,543 -377 0.71% 2,534,113
2009-08-11 2009-08-07 59.143 41,920 -378 0.72% 2,479,285
2009-08-10 2009-08-06 61.265 42,298 +378 0.72% 2,591,386
2009-08-07 2009-08-05 62.061 41,920 +1,508 0.72% 2,601,582
2009-08-05 2009-08-03 62.326 40,412 +5,278 0.69% 2,518,712
2009-07-30 2009-07-28 63.652 35,134 +377 0.61% 2,236,347
2009-07-28 2009-07-24 63.652 34,757 -377 0.60% 2,212,350
2009-07-24 2009-07-22 61.795 35,134 +755 0.61% 2,171,120
2009-07-23 2009-07-21 59.674 34,379 +1,508 0.59% 2,051,522
2009-07-22 2009-07-20 62.591 32,871 +1,885 0.57% 2,057,431
2009-07-21 2009-07-17 61.265 30,986 +377 0.54% 1,898,357
2009-07-16 2009-07-14 55.430 30,609 +377 0.53% 1,696,664
2009-07-15 2009-07-13 57.022 30,232 +38 0.52% 1,723,875
2009-07-13 2009-07-09 60.469 30,194 +188 0.52% 1,825,811
2009-07-10 2009-07-08 62.326 30,006 -377 0.52% 1,870,150
2009-07-09 2009-07-07 62.591 30,383 +340 0.53% 1,901,704
2009-07-07 2009-07-03 66.304 30,043 -377 0.52% 1,991,974
2009-07-06 2009-07-02 66.304 30,420 -943 0.53% 2,016,971
2009-07-03 2009-06-30 76.913 31,363 +377 0.54% 2,412,215
2009-06-30 2009-06-26 79.565 30,986 +829 0.54% 2,465,399
2009-06-26 2009-06-24 78.239 30,157 +378 0.52% 2,359,449
2009-06-25 2009-06-23 76.913 29,779 -1,132 0.51% 2,290,385
2009-06-19 2009-06-17 78.239 30,911 -60 0.53% 2,418,441
2009-06-18 2009-06-16 74.261 30,971 -90 0.54% 2,299,925
2009-06-17 2009-06-15 79.565 31,061 +754 0.54% 2,471,366
2009-06-16 2009-06-12 84.869 30,307 +6,259 0.52% 2,572,132
2009-06-15 2009-06-11 82.217 24,048 -249 0.42% 1,977,156
2009-06-12 2009-06-10 84.869 24,297 -91 0.42% 2,062,068
2009-06-11 2009-06-09 82.217 24,388 +1,546 0.42% 2,005,110
2009-06-10 2009-06-08 79.565 22,842 -1,342 0.39% 1,817,422
2009-06-09 2009-06-05 59.674 24,184 -377 0.42% 1,443,148
2009-06-08 2009-06-04 55.695 24,561 -128 0.42% 1,367,936
2009-06-04 2009-06-02 58.878 24,689 -566 0.43% 1,453,640
2009-06-03 2009-06-01 56.756 25,255 +2,202 0.44% 1,433,381
2009-06-02 2009-05-29 52.248 23,053 -860 0.40% 1,204,465
2009-06-01 2009-05-27 47.739 23,913 -1,508 0.41% 1,141,582
2009-05-27 2009-05-25 46.678 25,421 -1,131 0.44% 1,186,604
2009-05-26 2009-05-22 47.739 26,552 +377 0.46% 1,267,565
2009-05-25 2009-05-21 49.861 26,175 +8,582 0.45% 1,305,103
2009-05-22 2009-05-20 46.678 17,593 -4,706 0.30% 821,208
2009-05-21 2009-05-19 49.330 22,299 -1,727 0.39% 1,100,015
2009-05-20 2009-05-18 46.148 24,026 +1,509 0.42% 1,108,743
2009-05-19 2009-05-15 42.435 22,517 +14,395 0.39% 955,500
2009-05-18 2009-05-14 36.600 8,122 -301 0.14% 297,264
2009-05-15 2009-05-13 34.478 8,423 -6,418 0.15% 290,409
2009-05-14 2009-05-12 34.478 14,841 -4,524 0.26% 511,690
2009-05-13 2009-05-11 34.478 19,365 -340 0.33% 667,669
2009-05-12 2009-05-08 33.152 19,705 +113 0.34% 653,261
2009-05-11 2009-05-07 34.478 19,592 +2,112 0.34% 675,496
2009-05-08 2009-05-06 36.600 17,480 +7,481 0.30% 639,766
2009-05-06 2009-05-04 32.356 9,999 +1,847 0.17% 323,532
2009-05-05 2009-04-30 28.643 8,152 +1,953 0.14% 233,501
2009-05-04 2009-04-29 29.969 6,199 +528 0.11% 185,781
2009-04-29 2009-04-27 32.887 5,671 -377 0.10% 186,501
2009-04-28 2009-04-24 35.804 6,048 -867 0.10% 216,544
2009-04-27 2009-04-23 36.600 6,915 -1,508 0.12% 253,088
2009-04-24 2009-04-22 39.252 8,423 +377 0.15% 330,620
2009-04-23 2009-04-21 37.130 8,046 +565 0.14% 298,750
2009-04-22 2009-04-20 45.087 7,481 -460 0.13% 337,294
2009-04-21 2009-04-17 26.787 7,941 +1,622 0.14% 212,714
2009-04-20 2009-04-16 26.522 6,319 +377 0.11% 167,590
2009-04-16 2009-04-14 27.583 5,942 -1,478 0.10% 163,895
2009-04-15 2009-04-09 27.052 7,420 +1,885 0.13% 200,726
2009-03-30 2009-03-26 26.787 5,535 -60 0.10% 148,265
2009-03-27 2009-03-25 23.869 5,595 -212 0.10% 133,550
2009-03-26 2009-03-24 25.196 5,807 +219 0.10% 146,311
2009-03-19 2009-03-17 25.461 5,588 +151 0.10% 142,275
2009-03-17 2009-03-13 27.317 5,437 +302 0.09% 148,524
2009-03-13 2009-03-11 26.522 5,135 -543 0.09% 136,189
2009-03-12 2009-03-10 25.726 5,678 +776 0.10% 146,072
2009-03-11 2009-03-09 27.848 4,902 +249 0.08% 136,510
2009-03-09 2009-03-05 29.704 4,653 +377 0.08% 138,214
2009-03-06 2009-03-04 26.256 4,276 +106 0.07% 112,272
2009-03-04 2009-03-02 27.848 4,170 -30 0.07% 116,125
2009-03-03 2009-02-27 28.909 4,200 +30 0.07% 121,416
2009-02-20 2009-02-18 24.930 4,170 +369 0.07% 103,960
2009-01-16 2009-01-14 27.848 3,801 +242 0.07% 105,849
2009-01-08 2009-01-06 31.826 3,559 +301 0.06% 113,269
2008-12-15 2008-12-11 36.069 3,258 +144 0.06% 117,514
2008-12-10 2008-12-08 31.561 3,114 +377 0.05% 98,280
2008-12-09 2008-12-05 31.561 2,737 +75 0.05% 86,382
2008-12-03 2008-12-01 25.726 2,662 -377 0.05% 68,483
2008-12-01 2008-11-27 23.869 3,039 -377 0.05% 72,539
2008-11-28 2008-11-26 23.869 3,416 +377 0.06% 81,538
2008-11-19 2008-11-17 24.400 3,039 -302 0.05% 74,151
2008-11-12 2008-11-10 31.030 3,341 +302 0.06% 103,672
2008-11-07 2008-11-05 40.048 3,039 +603 0.05% 121,705
2008-10-23 2008-10-21 63.917 2,436 -754 0.04% 155,702
2008-10-13 2008-10-09 75.587 3,190 -226 0.06% 241,121
2008-09-09 2008-09-05 119.347 3,416 +113 0.06% 407,691
2008-09-08 2008-09-04 137.913 3,303 +113 0.06% 455,525
2008-08-26 2008-08-21 169.738 3,190 -188 0.06% 541,466
2008-08-19 2008-08-15 185.651 3,378 +188 0.06% 627,131
2008-08-15 2008-08-13 201.564 3,190 -188 0.06% 642,991
2008-08-13 2008-08-11 214.825 3,378 -189 0.06% 725,680
2008-08-07 2008-08-04 233.390 3,567 -45 0.06% 832,504
2008-07-28 2008-07-24 238.695 3,612 +45 0.06% 862,165
2008-07-23 2008-07-21 225.434 3,567 -75 0.06% 804,123
2008-07-17 2008-07-15 222.782 3,642 -76 0.06% 811,371
2008-07-16 2008-07-14 228.086 3,718 +76 0.06% 848,024
2008-07-14 2008-07-10 222.782 3,642 +188 0.06% 811,371
2008-07-11 2008-07-09 220.130 3,454 +76 0.06% 760,328
2008-06-12 2008-06-10 225.434 3,378 +150 0.06% 761,516
2008-06-11 2008-06-06 236.043 3,228 +566 0.06% 761,945
2008-06-10 2008-06-05 238.695 2,662 -113 0.05% 635,405
2008-06-06 2008-06-04 236.043 2,775 -143 0.05% 655,018
2008-06-03 2008-05-30 233.390 2,918 -754 0.05% 681,033
2008-05-27 2008-05-23 214.825 3,672 +377 0.07% 788,838
2008-05-26 2008-05-22 212.173 3,295 -83 0.06% 699,110
2008-05-23 2008-05-21 206.869 3,378 +158 0.06% 698,803
2008-05-21 2008-05-19 217.477 3,220 -377 0.06% 700,277
2008-05-20 2008-05-16 217.477 3,597 -573 0.07% 782,266
2008-05-19 2008-05-15 217.477 4,170 -453 0.08% 906,881
2008-05-16 2008-05-14 198.912 4,623 +189 0.09% 919,572
2008-05-15 2008-05-13 182.999 4,434 -377 0.08% 811,419
2008-05-14 2008-05-09 185.651 4,811 +60 0.09% 893,169
2008-05-13 2008-05-08 196.260 4,751 +1,229 0.09% 932,432
2008-05-09 2008-05-07 175.043 3,522 +136 0.06% 616,501
2008-05-08 2008-05-06 153.826 3,386 -188 0.06% 520,853
2008-05-06 2008-05-02 137.913 3,574 +565 0.07% 492,899
2008-05-05 2008-04-30 132.608 3,009 -53 0.06% 399,018
2008-04-28 2008-04-24 125.978 3,062 -37 0.06% 385,744
2008-04-25 2008-04-23 124.652 3,099 -754 0.06% 386,296
2008-04-23 2008-04-21 132.608 3,853 +75 0.07% 510,939
2008-04-15 2008-04-11 140.565 3,778 -75 0.07% 531,053
2008-03-26 2008-03-20 172.391 3,853 -31 0.07% 664,221
2008-03-25 2008-03-19 156.478 3,884 +227 0.07% 607,759
2008-03-14 2008-03-12 228.086 3,657 +67 0.07% 834,111
2008-03-13 2008-03-11 214.825 3,590 -37 0.07% 771,223
2008-03-11 2008-03-07 318.260 3,627 +22 0.07% 1,154,328
2008-02-28 2008-02-26 379.259 3,605 -188 0.07% 1,367,230
2008-02-25 2008-02-21 397.825 3,793 +279 0.07% 1,508,949
2008-02-20 2008-02-18 363.346 3,514 +128 0.07% 1,276,799
2008-02-15 2008-02-13 405.781 3,386 +189 0.06% 1,373,975
2008-02-11 2008-02-04 405.781 3,197 +181 0.06% 1,297,282
2008-02-05 2008-02-01 413.738 3,016 -468 0.06% 1,247,833
2008-02-01 2008-01-30 464.129 3,484 -38 0.07% 1,617,024
2008-01-31 2008-01-29 474.737 3,522 -362 0.07% 1,672,025
2008-01-29 2008-01-25 511.868 3,884 -15 0.08% 1,988,094
2008-01-23 2008-01-21 522.476 3,899 +15 0.08% 2,037,135
2008-01-18 2008-01-16 517.172 3,884 +189 0.08% 2,008,696
2008-01-17 2008-01-15 562.259 3,695 +136 0.07% 2,077,546
2008-01-16 2008-01-14 583.476 3,559 +128 0.07% 2,076,591
2008-01-11 2008-01-09 623.259 3,431 +15 0.07% 2,138,400
2008-01-04 2008-01-02 625.911 3,416 +173 0.07% 2,138,111
2008-01-03 2007-12-31 631.215 3,243 -309 0.06% 2,047,030
2007-12-28 2007-12-24 647.128 3,552 +128 0.08% 2,298,599
2007-12-27 2007-12-20 607.346 3,424 +15 0.07% 2,079,551
2007-12-19 2007-12-17 596.737 3,409 +16 0.07% 2,034,276
2007-12-13 2007-12-11 689.563 3,393 -883 0.07% 2,339,686
2007-12-12 2007-12-10 724.041 4,276 -45 0.09% 3,095,998
2007-12-11 2007-12-07 747.910 4,321 -83 0.09% 3,231,720
2007-12-10 2007-12-06 769.128 4,404 +23 0.10% 3,387,238
2007-12-07 2007-12-05 750.562 4,381 -106 0.10% 3,288,214
2007-12-06 2007-12-04 790.345 4,487 +53 0.10% 3,546,277
2007-12-05 2007-12-03 774.432 4,434 +1,433 0.10% 3,433,831
2007-11-30 2007-11-28 583.476 3,001 +377 0.07% 1,751,012
2007-11-29 2007-11-27 535.737 2,624 -257 0.06% 1,405,774
2007-11-28 2007-11-26 522.476 2,881 -196 0.06% 1,505,254
2007-11-27 2007-11-23 517.172 3,077 +23 0.07% 1,591,338
2007-11-26 2007-11-22 517.172 3,054 +2,749 0.07% 1,579,443
2007-11-12 2007-11-08 649.780 305 -2,749 0.01% 198,183
2007-11-08 2007-11-06 556.954 3,054 +377 0.07% 1,700,939
2007-11-02 2007-10-31 559.607 2,677 -754 0.06% 1,498,067
2007-10-29 2007-10-25 477.390 3,431 +377 0.08% 1,637,923
2007-10-25 2007-10-23 392.520 3,054 +377 0.07% 1,198,757
2007-10-22 2007-10-17 411.085 2,677 -377 0.06% 1,100,476
2007-10-18 2007-10-16 437.607 3,054 -754 0.07% 1,336,452
2007-10-17 2007-10-15 440.259 3,808 +754 0.08% 1,676,507
2007-10-16 2007-10-12 445.564 3,054 -1,131 0.07% 1,360,751
2007-10-15 2007-10-11 501.259 4,185 +754 0.09% 2,097,769
2007-10-12 2007-10-10 343.720 3,431 -4,148 0.08% 1,179,305
2007-10-11 2007-10-09 258.586 7,579 +4,525 0.17% 1,959,823
2007-10-10 2007-10-08 171.065 3,054 -1,508 0.07% 522,431
2007-09-27 2007-09-24 71.608 4,562 -1,509 0.10% 326,678
2007-09-25 2007-09-21 57.817 6,071 -377 0.13% 351,008
2007-09-24 2007-09-20 55.695 6,448 -754 0.14% 359,124
2007-09-21 2007-09-19 49.861 7,202 -1,885 0.16% 359,097
2007-09-18 2007-09-14 44.291 9,087 -4,147 0.20% 402,474
2007-09-07 2007-09-05 43.230 13,234 -679 0.29% 572,109
2007-08-23 2007-08-21 33.682 13,913 -189 0.30% 468,624
2007-08-22 2007-08-20 32.887 14,102 -3,393 0.31% 463,770
2007-08-21 2007-08-17 27.052 17,495 -566 0.38% 473,276
2007-07-30 2007-07-26 35.009 18,061 -377 0.40% 632,290
2007-06-26 2007-06-22 23.869 18,438 0.40% 440,105

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top