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: SHENWAN HONGYUAN SECURITIES (H.K.) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.600 220,715 +0 0.09% 132,429
2025-10-13 2025-10-09 0.600 220,715 +0 0.09% 132,429
2025-10-10 2025-10-08 0.680 220,715 +0 0.09% 150,086
2025-10-09 2025-10-06 0.690 220,715 +0 0.09% 152,293
2025-10-08 2025-10-03 0.690 220,715 +0 0.09% 152,293
2025-10-06 2025-10-02 0.630 220,715 +0 0.09% 139,050
2025-10-03 2025-09-30 0.630 220,715 +0 0.09% 139,050
2025-10-02 2025-09-29 0.630 220,715 +0 0.09% 139,050
2025-09-30 2025-09-26 0.590 220,715 +0 0.09% 130,222
2025-09-29 2025-09-25 0.590 220,715 +0 0.09% 130,222
2025-09-26 2025-09-24 0.550 220,715 +0 0.09% 121,393
2025-09-25 2025-09-23 0.550 220,715 +0 0.09% 121,393
2025-09-24 2025-09-22 0.550 220,715 +0 0.09% 121,393
2025-09-23 2025-09-19 0.540 220,715 +0 0.09% 119,186
2025-09-22 2025-09-18 0.540 220,715 +0 0.09% 119,186
2025-09-19 2025-09-17 0.540 220,715 +0 0.09% 119,186
2025-09-18 2025-09-16 0.540 220,715 +0 0.09% 119,186
2025-09-17 2025-09-15 0.540 220,715 +0 0.09% 119,186
2025-09-16 2025-09-12 0.540 220,715 +0 0.09% 119,186
2025-09-15 2025-09-11 0.540 220,715 +0 0.09% 119,186
2025-09-12 2025-09-10 0.540 220,715 -500 0.09% 119,186
2025-08-29 2025-08-27 0.540 221,215 -40,000 0.09% 119,456
2025-03-25 2025-03-21 0.155 261,215 +121,000 0.11% 40,488
2025-03-03 2025-02-27 0.136 140,215 -5,000 0.18% 19,069
2025-02-24 2025-02-20 0.162 145,215 -1,520 0.19% 23,525
2025-02-20 2025-02-18 0.224 146,735 -4,000 0.19% 32,869
2025-02-19 2025-02-17 0.154 150,735 -10,100 0.19% 23,213
2025-02-17 2025-02-13 0.117 160,835 -13,500 0.21% 18,818
2025-02-04 2025-01-28 0.138 174,335 +25,424 0.22% 24,084
2024-03-01 2024-02-28 0.178 148,911 -1,708 0.22% 26,499
2023-09-20 2023-09-18 0.256 150,619 -55,822 0.23% 38,596
2023-07-21 2023-07-19 0.350 206,441 -3,512 0.23% 72,297
2023-05-08 2023-05-04 0.487 209,953 -2,342 0.23% 102,221
2023-04-12 2023-04-06 0.589 212,295 +5,854 0.23% 125,121
2022-01-14 2022-01-12 1.452 206,441 -1,528 0.24% 299,770
2021-11-10 2021-11-08 1.418 207,969 -292 0.24% 294,883
2021-08-09 2021-08-05 1.401 208,261 -293 0.24% 291,739
2021-05-31 2021-05-27 1.717 208,554 -8,195 0.25% 358,061
2021-04-26 2021-04-22 1.725 216,749 -5,854 0.31% 373,982
2021-02-25 2021-02-23 1.845 222,603 -23,415 0.32% 410,703
2021-02-24 2021-02-22 1.794 246,018 -35,122 0.36% 441,295
2021-02-18 2021-02-16 1.896 281,140 +35,122 0.41% 533,112
2021-02-08 2021-02-04 1.965 246,018 +11,708 0.36% 483,323
2021-02-05 2021-02-03 1.956 234,310 +11,707 0.34% 458,320
2021-02-02 2021-01-29 1.930 222,603 -23,415 0.32% 429,717
2021-02-01 2021-01-28 1.708 246,018 -46,829 0.36% 420,281
2021-01-21 2021-01-19 1.452 292,847 -21,073 0.42% 425,238
2021-01-19 2021-01-15 1.572 313,920 -1,171 0.46% 493,378
2020-12-21 2020-12-17 1.751 315,091 +8,195 0.46% 551,737
2020-12-18 2020-12-16 1.563 306,896 -117,073 0.45% 479,717
2020-11-10 2020-11-06 1.315 423,969 +46,829 0.61% 557,696
2020-11-09 2020-11-05 1.392 377,140 +35,122 0.55% 525,089
2020-11-04 2020-11-02 1.298 342,018 +35,122 0.50% 444,053
2020-10-30 2020-10-28 1.478 306,896 -14,048 0.45% 453,503
2020-10-29 2020-10-27 1.076 320,944 -114,732 0.47% 345,416
2020-08-31 2020-08-27 0.786 435,676 -63,220 0.63% 342,369
2020-08-19 2020-08-17 0.649 498,896 -67,902 0.72% 323,867
2020-08-18 2020-08-14 0.666 566,798 +23,415 0.99% 377,629
2020-07-14 2020-07-10 0.854 543,383 +9,365 0.95% 464,140
2020-07-06 2020-07-02 0.735 534,018 -24,585 0.93% 392,281
2020-07-03 2020-06-30 0.777 558,603 -22,244 0.97% 434,197
2020-07-02 2020-06-29 0.700 580,847 +46,829 1.01% 406,835
2020-06-17 2020-06-15 0.589 534,018 -4,975 0.93% 314,737
2020-04-21 2020-04-17 1.708 538,993 +293 0.94% 920,780
2020-03-09 2020-03-05 1.708 538,700 +5,853 0.94% 920,279
2020-02-17 2020-02-13 2.221 532,847 +23,532 0.93% 1,183,364
2020-02-13 2020-02-11 2.221 509,315 -2,927 0.89% 1,131,104
2020-02-05 2020-02-03 2.050 512,242 +23,415 0.89% 1,050,096
2020-01-02 2019-12-27 2.563 488,827 -9,366 0.85% 1,252,619
2019-12-30 2019-12-24 2.392 498,193 -6,439 0.87% 1,191,512
2019-08-27 2019-08-23 2.392 504,632 +24,936 0.88% 1,206,912
2019-08-21 2019-08-19 2.392 479,696 +52,683 0.83% 1,147,273
2019-08-20 2019-08-16 2.221 427,013 -585 0.74% 948,325
2019-07-31 2019-07-29 2.733 427,598 -585 0.74% 1,168,768
2019-07-29 2019-07-25 2.904 428,183 +2,926 0.75% 1,243,515
2019-05-08 2019-05-06 2.904 425,257 -19,317 0.74% 1,235,017
2019-05-06 2019-05-02 3.246 444,574 +17,561 0.77% 1,443,013
2019-04-16 2019-04-12 3.417 427,013 +2,927 0.74% 1,458,961
2019-04-04 2019-04-02 3.588 424,086 +17,561 0.74% 1,521,409
2019-04-03 2019-04-01 3.588 406,525 +10,595 0.71% 1,458,408
2019-03-28 2019-03-26 3.758 395,930 +14,634 0.69% 1,488,037
2019-03-20 2019-03-18 4.271 381,296 +11,708 0.66% 1,628,452
2019-03-12 2019-03-08 3.588 369,588 +23,414 0.64% 1,325,897
2019-03-11 2019-03-07 4.271 346,174 -2,926 0.60% 1,478,451
2019-01-22 2019-01-18 2.563 349,100 -5,854 0.61% 894,569
2019-01-10 2019-01-08 2.733 354,954 +5,854 0.62% 970,208
2019-01-03 2018-12-31 2.733 349,100 -5,854 0.61% 954,207
2018-12-27 2018-12-20 2.733 354,954 -2,342 0.62% 970,208
2018-11-06 2018-11-02 2.563 357,296 +17,152 0.62% 915,571
2018-11-05 2018-11-01 2.392 340,144 -46,830 0.59% 813,511
2018-10-16 2018-10-12 2.392 386,974 -585 0.67% 925,513
2018-10-15 2018-10-11 2.392 387,559 -351 0.67% 926,912
2018-09-06 2018-09-04 3.075 387,910 -59 0.68% 1,192,823
2018-08-20 2018-08-16 3.246 387,969 +59 0.68% 1,259,283
2018-07-18 2018-07-16 3.588 387,910 -5,854 0.68% 1,391,627
2018-06-27 2018-06-25 3.758 393,764 -1,990 0.69% 1,479,896
2018-06-26 2018-06-22 3.758 395,754 -11,707 0.69% 1,487,375
2018-06-21 2018-06-19 3.075 407,461 -18,147 0.71% 1,252,943
2018-06-20 2018-06-15 3.246 425,608 -21,600 0.74% 1,381,453
2018-04-18 2018-04-16 2.904 447,208 +4,683 0.78% 1,298,767
2018-04-12 2018-04-10 3.075 442,525 -293 0.77% 1,360,764
2018-04-11 2018-04-09 3.246 442,818 -538 0.77% 1,437,313
2018-04-03 2018-03-28 2.904 443,356 -30,732 0.77% 1,287,580
2018-03-23 2018-03-21 3.246 474,088 +1,171 0.83% 1,538,811
2018-03-07 2018-03-05 3.075 472,917 -351 0.82% 1,454,220
2018-03-01 2018-02-27 3.075 473,268 -352 0.82% 1,455,299
2018-02-01 2018-01-30 3.588 473,620 -17,736 0.82% 1,699,112
2018-01-22 2018-01-18 3.758 491,356 -878 0.86% 1,846,680
2017-12-12 2017-12-08 3.758 492,234 -5,854 0.86% 1,849,979
2017-11-17 2017-11-15 4.100 498,088 -58,536 0.87% 2,042,161
2017-11-08 2017-11-06 4.100 556,624 +5,824 0.97% 2,282,158
2017-10-25 2017-10-23 4.271 550,800 -3,629 0.96% 2,352,375
2017-10-24 2017-10-20 4.271 554,429 -2,225 0.97% 2,367,874
2017-10-23 2017-10-19 4.271 556,654 +5,854 0.97% 2,377,376
2017-10-20 2017-10-18 4.783 550,800 -52,098 0.96% 2,634,660
2017-10-19 2017-10-17 4.100 602,898 -292 1.05% 2,471,882
2017-10-18 2017-10-16 4.100 603,190 -293 1.05% 2,473,079
2017-10-17 2017-10-13 4.100 603,483 -4,566 1.05% 2,474,280
2017-10-16 2017-10-12 4.271 608,049 +10,420 1.06% 2,596,876
2017-10-12 2017-10-10 3.588 597,629 +5,853 1.04% 2,143,994
2017-10-09 2017-10-04 3.417 591,776 +17,561 1.03% 2,021,901
2017-09-12 2017-09-08 3.588 574,215 -2,634 1.00% 2,059,996
2017-09-11 2017-09-07 3.929 576,849 -31,902 1.00% 2,266,536
2017-09-07 2017-09-05 4.271 608,751 -35,532 1.06% 2,599,874
2017-09-06 2017-09-04 3.588 644,283 +11,707 1.12% 2,311,365
2017-09-05 2017-09-01 2.733 632,576 -11,707 1.10% 1,729,041
2017-08-31 2017-08-29 2.733 644,283 +11,707 1.12% 1,761,040
2017-08-25 2017-08-22 2.563 632,576 -398 1.10% 1,620,976
2017-08-18 2017-08-16 2.563 632,974 -5,795 1.10% 1,621,996
2017-08-15 2017-08-11 2.733 638,769 +29,269 1.11% 1,745,969
2017-08-04 2017-08-02 2.904 609,500 +18,790 1.06% 1,770,090
2017-08-02 2017-07-31 2.904 590,710 -59 1.03% 1,715,520
2017-07-31 2017-07-27 2.733 590,769 +12,878 1.03% 1,614,769
2017-07-21 2017-07-19 2.563 577,891 +38,634 1.01% 1,480,846
2017-07-17 2017-07-13 3.075 539,257 -20,487 0.94% 1,658,215
2017-07-12 2017-07-10 3.075 559,744 -8,781 0.97% 1,721,213
2017-07-07 2017-07-05 2.904 568,525 -52,332 0.99% 1,651,091
2017-07-06 2017-07-04 2.733 620,857 +38,693 1.08% 1,697,009
2017-07-04 2017-06-30 3.075 582,164 +6,732 1.01% 1,790,154
2017-07-03 2017-06-29 3.417 575,432 +585 1.00% 1,966,059
2017-06-30 2017-06-28 3.075 574,847 +17,737 1.00% 1,767,655
2017-06-29 2017-06-27 3.588 557,110 -4,449 0.97% 1,998,632
2017-06-28 2017-06-26 4.954 561,559 -2,927 0.98% 2,782,057
2017-06-20 2017-06-16 5.125 564,486 -936 0.98% 2,892,991
2017-06-16 2017-06-14 5.125 565,422 +11,707 0.98% 2,897,788
2017-06-08 2017-06-06 5.125 553,715 -11,707 0.96% 2,837,789
2017-06-01 2017-05-29 5.296 565,422 +11,707 0.98% 2,994,381
2017-05-31 2017-05-26 5.467 553,715 +5,854 0.96% 3,026,975
2017-05-19 2017-05-17 5.296 547,861 +11,707 0.95% 2,901,381
2017-05-16 2017-05-12 5.638 536,154 -29,268 0.93% 3,022,568
2017-05-15 2017-05-11 5.979 565,422 -54,264 0.98% 3,380,752
2017-04-27 2017-04-25 5.296 619,686 -6,380 1.08% 3,281,754
2017-04-26 2017-04-24 5.125 626,066 -5,854 1.09% 3,208,588
2017-04-24 2017-04-20 4.954 631,920 +527 1.10% 3,130,637
2017-04-21 2017-04-19 5.125 631,393 +11,707 1.10% 3,235,889
2017-04-19 2017-04-13 5.296 619,686 -44,663 1.08% 3,281,754
2017-04-18 2017-04-12 5.808 664,349 -11,708 1.16% 3,858,760
2017-04-13 2017-04-11 5.979 676,057 -3,863 1.18% 4,042,257
2017-04-05 2017-03-31 6.150 679,920 +6,146 1.18% 4,181,508
2017-03-24 2017-03-22 6.492 673,774 -5,853 1.17% 4,373,916
2017-03-21 2017-03-17 6.321 679,627 +2,927 1.18% 4,295,809
2017-03-20 2017-03-16 6.321 676,700 +8,780 1.18% 4,277,308
2017-03-16 2017-03-14 6.492 667,920 -3,512 1.16% 4,335,914
2017-03-06 2017-03-02 6.492 671,432 +3,512 1.17% 4,358,713
2017-03-01 2017-02-27 6.492 667,920 +4,332 1.16% 4,335,914
2017-02-27 2017-02-23 6.492 663,588 +5,853 1.16% 4,307,792
2017-02-22 2017-02-20 6.663 657,735 +11,708 1.14% 4,382,159
2017-02-21 2017-02-17 6.663 646,027 -937 1.12% 4,304,155
2017-02-20 2017-02-16 6.833 646,964 -2,927 1.13% 4,420,921
2017-02-17 2017-02-15 6.833 649,891 +20,781 1.13% 4,440,922
2017-02-16 2017-02-14 7.175 629,110 +11,707 1.10% 4,513,864
2017-02-14 2017-02-10 6.833 617,403 +11,707 1.07% 4,218,921
2017-02-13 2017-02-09 6.833 605,696 +14,635 1.05% 4,138,923
2017-02-10 2017-02-08 6.833 591,061 +4,800 1.03% 4,038,917
2017-02-09 2017-02-07 6.833 586,261 +14,634 1.02% 4,006,117
2017-02-08 2017-02-06 7.004 571,627 -10,420 0.99% 4,003,771
2017-02-06 2017-02-02 6.492 582,047 -5,853 1.01% 3,778,455
2017-02-03 2017-02-01 6.321 587,900 +8,839 1.02% 3,716,018
2017-02-02 2017-01-27 6.492 579,061 +11,121 1.01% 3,759,071
2017-01-24 2017-01-20 6.150 567,940 +4,332 0.99% 3,492,831
2017-01-19 2017-01-17 6.150 563,608 -585 0.98% 3,466,189
2017-01-18 2017-01-16 6.150 564,193 +3,278 0.98% 3,469,787
2017-01-12 2017-01-10 6.150 560,915 +11,707 0.98% 3,449,627
2017-01-11 2017-01-09 5.979 549,208 +1,756 0.96% 3,283,806
2017-01-10 2017-01-06 6.321 547,452 -146 0.95% 3,460,353
2017-01-05 2017-01-03 6.321 547,598 +2,341 0.95% 3,461,276
2016-12-30 2016-12-28 6.321 545,257 -4,683 0.95% 3,446,479
2016-12-28 2016-12-22 6.150 549,940 +13,054 0.96% 3,382,131
2016-12-23 2016-12-21 6.321 536,886 -6,263 0.93% 3,393,567
2016-12-21 2016-12-19 6.492 543,149 +644 0.95% 3,525,942
2016-12-20 2016-12-16 6.492 542,505 -410 0.94% 3,521,762
2016-12-16 2016-12-14 6.663 542,915 -14,517 0.95% 3,617,171
2016-12-15 2016-12-13 6.833 557,432 +819 0.97% 3,809,119
2016-12-09 2016-12-07 7.004 556,613 +2,810 0.97% 3,898,610
2016-12-08 2016-12-06 6.833 553,803 +1,171 0.96% 3,784,321
2016-12-06 2016-12-02 7.346 552,632 +5,853 0.96% 4,059,543
2016-12-05 2016-12-01 7.004 546,779 +8,781 0.95% 3,829,731
2016-11-25 2016-11-23 7.004 537,998 +2,927 0.94% 3,768,228
2016-11-17 2016-11-15 6.663 535,071 +1,171 0.93% 3,564,911
2016-11-11 2016-11-09 7.004 533,900 +702 0.93% 3,739,525
2016-11-08 2016-11-04 7.346 533,198 +1,171 0.93% 3,916,784
2016-11-02 2016-10-31 7.688 532,027 +702 0.93% 4,089,958
2016-10-31 2016-10-27 8.029 531,325 +5,854 0.92% 4,266,097
2016-10-25 2016-10-20 8.029 525,471 +1,171 0.91% 4,219,094
2016-10-19 2016-10-17 8.029 524,300 +11,707 0.91% 4,209,692
2016-10-13 2016-10-11 8.200 512,593 +761 0.89% 4,203,263
2016-10-12 2016-10-07 8.200 511,832 -11,708 0.89% 4,197,022
2016-10-11 2016-10-06 8.200 523,540 +1,757 0.91% 4,293,028
2016-10-06 2016-10-04 8.542 521,783 +11,707 0.91% 4,456,896
2016-10-03 2016-09-29 8.200 510,076 -11,707 0.89% 4,182,623
2016-09-30 2016-09-28 8.200 521,783 +1,170 0.91% 4,278,621
2016-09-29 2016-09-27 8.200 520,613 +11,708 0.91% 4,269,027
2016-09-27 2016-09-23 8.542 508,905 +21,541 0.89% 4,346,897
2016-09-26 2016-09-22 9.225 487,364 +10,537 0.85% 4,495,933
2016-09-23 2016-09-21 9.054 476,827 +11,707 0.83% 4,317,271
2016-09-21 2016-09-19 9.054 465,120 +1,932 0.81% 4,211,274
2016-09-20 2016-09-15 8.883 463,188 -35,122 0.81% 4,114,653
2016-09-19 2016-09-14 8.542 498,310 +30,439 0.87% 4,256,398
2016-09-15 2016-09-13 8.200 467,871 +1,171 0.81% 3,836,542
2016-09-13 2016-09-09 8.713 466,700 +4,682 0.81% 4,066,124
2016-09-12 2016-09-08 8.542 462,018 -17,561 0.80% 3,946,404
2016-09-09 2016-09-07 8.883 479,579 -11,473 0.83% 4,260,260
2016-09-07 2016-09-05 7.688 491,052 -5,853 0.85% 3,774,962
2016-09-05 2016-09-01 7.858 496,905 -820 0.86% 3,904,845
2016-09-02 2016-08-31 7.858 497,725 +5,854 0.87% 3,911,289
2016-08-19 2016-08-17 8.200 491,871 +5,853 0.86% 4,033,342
2016-08-16 2016-08-12 7.858 486,018 -4,097 0.85% 3,819,291
2016-08-12 2016-08-10 7.688 490,115 +5,854 0.85% 3,767,759
2016-08-10 2016-08-08 8.029 484,261 -1,932 0.84% 3,888,212
2016-08-03 2016-07-29 7.517 486,193 +8,956 0.85% 3,654,551
2016-07-28 2016-07-26 8.029 477,237 +16,390 0.83% 3,831,815
2016-07-26 2016-07-22 8.029 460,847 +1,171 0.80% 3,700,217
2016-07-25 2016-07-21 8.029 459,676 +1,171 0.80% 3,690,815
2016-07-20 2016-07-18 7.688 458,505 +5,268 0.80% 3,524,757
2016-07-19 2016-07-15 7.858 453,237 +5,268 0.79% 3,561,687
2016-07-13 2016-07-11 7.688 447,969 -5,268 0.78% 3,443,762
2016-07-11 2016-07-07 7.688 453,237 +5,268 0.79% 3,484,259
2016-07-08 2016-07-06 7.858 447,969 +5,620 0.78% 3,520,290
2016-07-04 2016-06-29 7.858 442,349 +1,170 0.77% 3,476,126
2016-06-28 2016-06-24 8.542 441,179 -28,331 0.77% 3,768,404
2016-06-17 2016-06-15 7.688 469,510 +1,170 0.82% 3,609,358
2016-06-15 2016-06-13 7.346 468,340 +1,757 0.82% 3,440,348
2016-06-14 2016-06-10 8.029 466,583 +5,853 0.81% 3,746,273
2016-06-13 2016-06-08 8.713 460,730 +11,415 0.80% 4,014,110
2016-06-07 2016-06-03 9.054 449,315 +585 0.78% 4,068,173
2016-06-02 2016-05-31 9.054 448,730 +5,210 0.78% 4,062,876
2016-06-01 2016-05-30 8.713 443,520 +8,780 0.77% 3,864,168
2016-05-24 2016-05-20 9.054 434,740 -643 0.76% 3,936,208
2016-05-23 2016-05-19 9.054 435,383 -4,332 0.76% 3,942,030
2016-05-20 2016-05-18 9.054 439,715 +4,332 0.77% 3,981,253
2016-05-18 2016-05-16 9.054 435,383 -4,332 0.76% 3,942,030
2016-05-16 2016-05-12 9.396 439,715 +4,917 0.77% 4,131,489
2016-05-09 2016-05-05 10.421 434,798 -2,927 0.76% 4,530,957
2016-05-06 2016-05-04 9.908 437,725 -5,854 0.76% 4,337,125
2016-04-29 2016-04-27 9.908 443,579 +2,927 0.77% 4,395,129
2016-04-28 2016-04-26 10.079 440,652 +2,927 0.77% 4,441,405
2016-04-27 2016-04-25 10.079 437,725 +2,927 0.76% 4,411,903
2016-04-25 2016-04-21 10.250 434,798 +5,854 0.76% 4,456,680
2016-04-22 2016-04-20 10.421 428,944 -11,708 0.75% 4,469,954
2016-04-21 2016-04-19 10.933 440,652 -3,629 0.77% 4,817,795
2016-04-20 2016-04-18 9.567 444,281 +4,215 0.77% 4,250,288
2016-04-19 2016-04-15 9.738 440,066 +5,853 0.77% 4,285,143
2016-04-15 2016-04-13 10.079 434,213 +11,122 0.76% 4,376,505
2016-04-08 2016-04-06 9.908 423,091 -4,214 0.74% 4,192,127
2016-04-07 2016-04-05 9.908 427,305 +4,800 0.74% 4,233,880
2016-04-05 2016-03-31 10.250 422,505 +4,683 0.74% 4,330,676
2016-04-01 2016-03-30 10.592 417,822 -4,683 0.73% 4,425,431
2016-03-31 2016-03-29 10.592 422,505 +4,683 0.74% 4,475,032
2016-03-22 2016-03-18 10.592 417,822 +585 0.73% 4,425,431
2016-03-18 2016-03-16 10.763 417,237 +585 0.73% 4,490,513
2016-03-17 2016-03-15 10.933 416,652 -52 0.73% 4,555,395
2016-03-11 2016-03-09 10.763 416,704 -9,952 0.73% 4,484,777
2016-03-10 2016-03-08 11.275 426,656 -53,912 0.74% 4,810,546
2016-03-09 2016-03-07 10.421 480,568 -1,171 0.84% 5,007,919
2016-03-08 2016-03-04 10.250 481,739 -5,853 0.84% 4,937,825
2016-03-07 2016-03-03 10.592 487,592 +6,439 0.85% 5,164,412
2016-03-04 2016-03-02 10.933 481,153 +40,390 0.84% 5,260,606
2016-03-03 2016-03-01 10.763 440,763 +5,854 0.77% 4,743,712
2016-03-02 2016-02-29 10.933 434,909 +585 0.76% 4,755,005
2016-03-01 2016-02-26 11.617 434,324 -13,463 0.76% 5,045,397
2016-02-29 2016-02-25 10.079 447,787 +24,117 0.78% 4,513,320
2016-02-26 2016-02-24 10.250 423,670 +48,058 0.74% 4,342,618
2016-02-24 2016-02-22 10.421 375,612 -5,853 0.65% 3,914,190
2016-02-23 2016-02-19 10.250 381,465 -5,269 0.66% 3,910,016
2016-02-22 2016-02-18 8.713 386,734 -4,683 0.67% 3,369,420
2016-02-18 2016-02-16 8.713 391,417 -1,170 0.68% 3,410,221
2016-02-16 2016-02-12 8.029 392,587 +14,048 0.68% 3,152,146
2016-02-11 2016-02-04 9.054 378,539 -5,853 0.66% 3,427,355
2016-02-04 2016-02-02 8.371 384,392 -7,610 0.67% 3,217,681
2016-02-03 2016-02-01 7.858 392,002 +5,268 0.68% 3,080,482
2016-02-02 2016-01-29 8.200 386,734 +2,342 0.67% 3,171,219
2016-02-01 2016-01-28 8.200 384,392 +5,853 0.67% 3,152,014
2016-01-29 2016-01-27 9.738 378,539 -26,282 0.66% 3,686,024
2016-01-27 2016-01-25 7.858 404,821 -1,815 0.70% 3,181,218
2016-01-26 2016-01-22 7.004 406,636 +2,927 0.71% 2,848,146
2016-01-25 2016-01-21 6.833 403,709 -22,537 0.70% 2,758,678
2016-01-22 2016-01-20 7.517 426,246 -6,088 0.74% 3,203,949
2016-01-21 2016-01-19 8.029 432,334 +9,425 0.75% 3,471,282
2016-01-20 2016-01-18 7.517 422,909 +585 0.74% 3,178,866
2016-01-18 2016-01-14 8.371 422,324 -19,024 0.74% 3,535,204
2016-01-15 2016-01-13 8.713 441,348 +17,268 0.77% 3,845,244
2016-01-14 2016-01-12 8.371 424,080 -11,122 0.74% 3,549,903
2016-01-13 2016-01-11 8.713 435,202 +4,917 0.76% 3,791,697
2016-01-11 2016-01-07 9.396 430,285 +6,439 0.75% 4,042,886
2016-01-07 2016-01-05 10.592 423,846 +1,171 0.74% 4,489,236
2016-01-05 2015-12-31 11.275 422,675 -32,219 0.74% 4,765,661
2015-12-30 2015-12-28 11.104 454,894 +7,083 0.79% 5,051,219
2015-12-28 2015-12-22 11.275 447,811 -2,927 0.78% 5,049,069
2015-12-23 2015-12-21 11.104 450,738 +14,049 0.78% 5,005,070
2015-12-22 2015-12-18 10.421 436,689 +6,147 0.76% 4,550,663
2015-12-18 2015-12-16 11.275 430,542 +6,497 0.75% 4,854,361
2015-12-17 2015-12-15 11.275 424,045 -6,556 0.74% 4,781,107
2015-12-16 2015-12-14 11.104 430,601 -4,098 0.75% 4,781,465
2015-12-15 2015-12-11 11.958 434,699 +879 0.76% 5,198,276
2015-12-14 2015-12-10 12.300 433,820 +4,039 0.76% 5,335,986
2015-12-10 2015-12-08 11.958 429,781 +4,682 0.75% 5,139,464
2015-12-09 2015-12-07 12.129 425,099 +4,391 0.74% 5,156,097
2015-12-07 2015-12-03 13.667 420,708 -5,327 0.73% 5,749,676
2015-12-03 2015-12-01 13.667 426,035 +7,610 0.74% 5,822,478
2015-12-02 2015-11-30 14.008 418,425 -1,756 0.73% 5,861,437
2015-11-30 2015-11-26 14.179 420,181 +2,751 0.73% 5,957,816
2015-11-27 2015-11-25 14.521 417,430 +1,756 0.73% 6,061,431
2015-11-26 2015-11-24 15.033 415,674 +11,297 0.72% 6,248,966
2015-11-25 2015-11-23 13.838 404,377 +18,615 0.70% 5,595,567
2015-11-24 2015-11-20 13.667 385,762 +176 0.67% 5,272,081
2015-11-23 2015-11-19 13.667 385,586 +1,756 0.67% 5,269,675
2015-11-19 2015-11-17 14.008 383,830 +4,507 0.67% 5,376,819
2015-11-17 2015-11-13 14.692 379,323 +5,854 0.66% 5,572,887
2015-11-16 2015-11-12 15.375 373,469 +1,756 0.65% 5,742,086
2015-11-12 2015-11-10 15.375 371,713 +2,927 0.65% 5,715,087
2015-11-11 2015-11-09 15.546 368,786 +8,780 0.64% 5,733,086
2015-11-10 2015-11-06 15.375 360,006 -8,956 0.63% 5,535,092
2015-11-09 2015-11-05 15.204 368,962 -2,868 0.64% 5,609,760
2015-11-06 2015-11-04 15.375 371,830 +2,927 0.65% 5,716,886
2015-11-04 2015-11-02 15.033 368,903 +2,634 0.64% 5,545,842
2015-11-03 2015-10-30 15.375 366,269 -10,595 0.64% 5,631,386
2015-11-02 2015-10-29 15.717 376,864 +2,926 0.66% 5,923,046
2015-10-30 2015-10-28 15.546 373,938 +1,874 0.65% 5,813,178
2015-10-29 2015-10-27 16.058 372,064 -5,737 0.65% 5,974,728
2015-10-28 2015-10-26 16.400 377,801 +5,210 0.66% 6,195,936
2015-10-27 2015-10-23 16.913 372,591 -15,805 0.65% 6,301,445
2015-10-26 2015-10-22 16.913 388,396 +3,336 0.68% 6,568,747
2015-10-23 2015-10-20 16.742 385,060 +38,635 0.67% 6,446,546
2015-10-22 2015-10-19 16.571 346,425 -1,756 0.60% 5,740,551
2015-10-20 2015-10-16 16.913 348,181 -21,659 0.61% 5,888,611
2015-10-19 2015-10-15 17.083 369,840 -2,166 0.64% 6,318,100
2015-10-16 2015-10-14 16.913 372,006 -21,658 0.65% 6,291,551
2015-10-15 2015-10-13 17.254 393,664 +585 0.69% 6,792,344
2015-10-14 2015-10-12 17.425 393,079 -6,615 0.68% 6,849,402
2015-10-13 2015-10-09 17.254 399,694 +6,498 0.70% 6,896,387
2015-10-12 2015-10-08 16.913 393,196 +2,341 0.68% 6,649,927
2015-10-09 2015-10-07 17.083 390,855 +40,039 0.68% 6,677,106
2015-10-08 2015-10-06 17.083 350,816 +33,366 0.61% 5,993,107
2015-10-07 2015-10-05 15.546 317,450 +1,171 0.55% 4,935,025
2015-10-06 2015-10-02 15.375 316,279 +2,927 0.55% 4,862,790
2015-10-05 2015-09-30 15.717 313,352 -5,678 0.55% 4,924,849
2015-10-02 2015-09-29 15.204 319,030 -586 0.56% 4,850,585
2015-09-30 2015-09-25 16.058 319,616 -1,756 0.56% 5,132,500
2015-09-29 2015-09-24 16.229 321,372 -175 0.56% 5,215,600
2015-09-25 2015-09-23 16.229 321,547 +6,439 0.56% 5,218,440
2015-09-24 2015-09-22 16.571 315,108 -23,415 0.55% 5,221,602
2015-09-23 2015-09-21 17.254 338,523 +33,951 0.59% 5,840,932
2015-09-22 2015-09-18 16.400 304,572 -2,868 0.53% 4,994,981
2015-09-21 2015-09-17 16.400 307,440 +2,927 0.54% 5,042,016
2015-09-18 2015-09-16 16.571 304,513 -2,927 0.53% 5,046,034
2015-09-17 2015-09-15 16.229 307,440 +8,780 0.54% 4,989,495
2015-09-16 2015-09-14 16.913 298,660 +4,098 0.52% 5,051,087
2015-09-15 2015-09-11 17.254 294,562 +12,293 0.51% 5,082,422
2015-09-14 2015-09-10 16.913 282,269 +292 0.49% 4,773,874
2015-09-11 2015-09-09 17.425 281,977 +14,635 0.49% 4,913,449
2015-09-10 2015-09-08 17.425 267,342 +5,853 0.47% 4,658,434
2015-09-08 2015-09-04 17.254 261,489 -2,049 0.46% 4,511,775
2015-09-07 2015-09-02 16.229 263,538 +586 0.46% 4,277,002
2015-09-04 2015-09-01 16.571 262,952 +48,480 0.46% 4,357,334
2015-08-28 2015-08-26 15.888 214,472 -586 0.75% 3,407,424
2015-08-26 2015-08-24 18.108 215,058 -58 0.75% 3,894,342
2015-08-25 2015-08-21 18.963 215,116 +58 0.75% 4,079,137
2015-08-24 2015-08-20 17.425 215,058 -234 0.75% 3,747,386
2015-08-21 2015-08-19 17.425 215,292 +1,756 0.75% 3,751,463
2015-08-20 2015-08-18 17.425 213,536 -585 0.74% 3,720,865
2015-08-19 2015-08-17 17.596 214,121 -702 0.75% 3,767,637
2015-08-18 2015-08-14 17.425 214,823 -586 0.75% 3,743,291
2015-08-17 2015-08-13 18.108 215,409 -878 0.75% 3,900,698
2015-08-14 2015-08-12 18.450 216,287 +586 0.75% 3,990,495
2015-08-13 2015-08-11 19.133 215,701 +3,219 0.75% 4,127,079
2015-08-12 2015-08-10 20.158 212,482 +585 0.74% 4,283,283
2015-08-10 2015-08-06 20.500 211,897 +586 0.74% 4,343,889
2015-08-07 2015-08-05 20.158 211,311 +1,171 0.74% 4,259,678
2015-08-06 2015-08-04 20.158 210,140 -1,792 0.73% 4,236,072
2015-08-05 2015-08-03 19.475 211,932 +2,634 0.74% 4,127,376
2015-08-04 2015-07-31 22.038 209,298 +293 0.73% 4,612,405
2015-07-31 2015-07-29 21.867 209,005 +585 0.73% 4,570,243
2015-07-30 2015-07-28 21.354 208,420 +1,171 0.73% 4,450,635
2015-07-29 2015-07-27 22.208 207,249 +281 0.72% 4,602,655
2015-07-28 2015-07-24 24.002 206,968 -1,171 0.72% 4,967,663
2015-07-27 2015-07-23 25.991 208,139 -66,784 0.72% 5,409,784
2015-07-24 2015-07-22 26.522 274,923 -16,220 0.74% 7,291,409
2015-07-23 2015-07-21 27.583 291,143 -1,313 0.79% 8,030,453
2015-07-22 2015-07-20 28.909 292,456 +2,074 0.79% 8,454,490
2015-07-21 2015-07-17 30.500 290,382 +10,980 0.78% 8,856,618
2015-07-20 2015-07-16 29.969 279,402 +264 0.76% 8,373,525
2015-07-17 2015-07-15 30.235 279,138 -6,787 0.75% 8,439,645
2015-07-16 2015-07-14 31.030 285,925 -1,056 0.77% 8,872,344
2015-07-15 2015-07-13 31.030 286,981 +3,281 0.78% 8,905,112
2015-07-14 2015-07-10 29.439 283,700 +3,846 0.77% 8,351,850
2015-07-13 2015-07-09 25.726 279,854 +565 0.76% 7,199,521
2015-07-10 2015-07-08 18.830 279,289 +6,033 0.75% 5,259,113
2015-07-09 2015-07-07 26.256 273,256 -377 0.74% 7,174,725
2015-07-08 2015-07-06 26.787 273,633 +8,182 0.74% 7,329,768
2015-07-07 2015-07-03 36.069 265,451 +12,518 0.72% 9,574,666
2015-07-03 2015-06-30 40.843 252,933 -377 0.68% 10,330,625
2015-07-02 2015-06-29 39.517 253,310 -3,658 0.68% 10,010,113
2015-06-30 2015-06-26 42.435 256,968 -867 0.69% 10,904,340
2015-06-29 2015-06-25 44.291 257,835 -10,633 0.70% 11,419,805
2015-06-26 2015-06-24 44.291 268,468 -13,905 0.73% 11,890,753
2015-06-25 2015-06-23 39.517 282,373 +226 0.76% 11,158,602
2015-06-24 2015-06-22 38.456 282,147 -2,262 0.76% 10,850,351
2015-06-22 2015-06-18 39.517 284,409 -7,541 0.77% 11,239,059
2015-06-19 2015-06-17 40.313 291,950 -11,644 0.79% 11,769,349
2015-06-18 2015-06-16 40.578 303,594 +8,869 0.82% 12,319,270
2015-06-17 2015-06-15 37.396 294,725 -7,277 0.80% 11,021,392
2015-06-16 2015-06-12 38.987 302,002 +75 0.82% 11,774,094
2015-06-15 2015-06-11 40.048 301,927 +16,590 0.82% 12,091,474
2015-06-12 2015-06-10 38.456 285,337 -12,148 0.77% 10,973,027
2015-06-11 2015-06-09 40.843 297,485 -97,837 0.80% 12,150,276
2015-06-10 2015-06-08 56.226 395,322 +6,538 1.07% 22,227,325
2015-06-09 2015-06-05 55.961 388,784 +754 1.05% 21,756,609
2015-06-08 2015-06-04 57.022 388,030 -23,468 1.05% 22,126,062
2015-06-05 2015-06-03 58.878 411,498 -3,235 1.11% 24,228,195
2015-06-04 2015-06-02 61.265 414,733 +4,653 1.12% 25,408,612
2015-06-03 2015-06-01 59.939 410,080 -16,636 1.11% 24,579,746
2015-06-02 2015-05-29 61.795 426,716 +12,073 1.15% 26,369,094
2015-06-01 2015-05-28 61.000 414,643 +4,450 1.12% 25,293,128
2015-05-29 2015-05-27 67.630 410,193 +1,169 1.11% 27,741,426
2015-05-28 2015-05-26 56.491 409,024 -45,096 1.11% 23,106,212
2015-05-27 2015-05-22 56.226 454,120 -40,359 1.23% 25,533,294
2015-05-26 2015-05-21 54.369 494,479 +829 1.34% 26,884,507
2015-05-22 2015-05-20 54.635 493,650 +1,546 1.33% 26,970,359
2015-05-21 2015-05-19 55.430 492,104 +10,030 1.33% 27,277,436
2015-05-20 2015-05-18 53.839 482,074 +1,508 1.30% 25,954,347
2015-05-19 2015-05-15 54.104 480,566 -14,139 1.30% 26,000,612
2015-05-18 2015-05-14 54.635 494,705 +13,950 1.34% 27,027,998
2015-05-15 2015-05-13 55.165 480,755 -14,358 1.30% 26,520,854
2015-05-14 2015-05-12 55.695 495,113 -8,793 1.34% 27,575,537
2015-05-13 2015-05-11 61.000 503,906 +29,855 1.36% 30,738,150
2015-05-12 2015-05-08 46.943 474,051 +2,723 1.28% 22,253,519
2015-05-11 2015-05-07 46.678 471,328 -4,299 1.27% 22,000,688
2015-05-08 2015-05-06 50.656 475,627 +11,455 1.29% 24,093,519
2015-05-07 2015-05-05 49.861 464,172 -20,165 1.25% 23,143,932
2015-05-06 2015-05-04 61.530 484,337 -22,472 1.31% 29,801,354
2015-05-05 2015-04-30 61.530 506,809 +24,840 1.37% 31,184,060
2015-05-04 2015-04-29 71.608 481,969 -30,609 1.30% 34,513,041
2015-04-30 2015-04-28 50.391 512,578 -130,482 1.39% 25,829,377
2015-04-29 2015-04-27 37.396 643,060 -14,162 1.74% 24,047,557
2015-04-28 2015-04-24 36.069 657,222 +5,173 1.78% 23,705,622
2015-04-27 2015-04-23 35.804 652,049 +34,681 1.76% 23,346,101
2015-04-24 2015-04-22 37.130 617,368 -43,813 1.67% 22,923,056
2015-04-23 2015-04-21 37.396 661,181 +70,652 1.79% 24,725,201
2015-04-22 2015-04-20 34.478 590,529 +18,702 1.60% 20,360,336
2015-04-21 2015-04-17 36.069 571,827 +9,954 1.55% 20,625,473
2015-04-20 2015-04-16 35.539 561,873 +1,923 1.52% 19,968,402
2015-04-17 2015-04-15 36.069 559,950 +16,296 1.51% 20,197,077
2015-04-16 2015-04-14 35.009 543,654 +17,427 1.47% 19,032,546
2015-04-15 2015-04-13 37.661 526,227 -14,049 1.42% 19,818,092
2015-04-14 2015-04-10 33.948 540,276 +603 1.46% 18,341,126
2015-04-13 2015-04-09 33.152 539,673 +4,518 1.46% 17,891,266
2015-04-10 2015-04-08 33.417 535,155 +8,023 1.45% 17,883,417
2015-04-09 2015-04-02 33.152 527,132 +3,356 1.42% 17,475,506
2015-04-08 2015-04-01 33.948 523,776 -4,864 1.42% 17,780,989
2015-04-02 2015-03-31 33.152 528,640 +2,790 1.43% 17,525,499
2015-04-01 2015-03-30 33.948 525,850 +1,350 1.42% 17,851,397
2015-03-31 2015-03-27 33.948 524,500 +2,210 1.42% 17,805,568
2015-03-30 2015-03-26 35.539 522,290 -3,975 1.41% 18,561,662
2015-03-27 2015-03-25 37.130 526,265 +754 1.74% 19,540,375
2015-03-26 2015-03-24 37.926 525,511 +3,394 1.74% 19,930,501
2015-03-25 2015-03-23 38.191 522,117 +9,690 1.73% 19,940,254
2015-03-24 2015-03-20 37.396 512,427 +13,197 1.70% 19,162,470
2015-03-23 2015-03-19 39.782 499,230 -30,933 1.65% 19,860,597
2015-03-20 2015-03-18 35.539 530,163 +2,564 1.76% 18,841,461
2015-03-19 2015-03-17 35.009 527,599 +12,834 1.75% 18,470,483
2015-03-18 2015-03-16 41.904 514,765 +11,025 1.71% 21,570,810
2015-03-16 2015-03-12 32.091 503,740 -1,342 1.67% 16,165,613
2015-03-13 2015-03-11 31.561 505,082 -15,007 1.67% 15,940,767
2015-03-12 2015-03-10 31.826 520,089 -3,770 1.72% 16,552,335
2015-03-11 2015-03-09 33.152 523,859 +754 1.74% 17,366,999
2015-03-10 2015-03-06 32.091 523,105 -12,805 1.73% 16,787,058
2015-03-09 2015-03-05 31.296 535,910 -30,541 1.78% 16,771,590
2015-03-06 2015-03-04 31.826 566,451 -8,076 1.88% 18,027,851
2015-03-05 2015-03-03 31.296 574,527 +1,327 1.90% 17,980,129
2015-03-04 2015-03-02 32.091 573,200 -3,144 1.90% 18,394,666
2015-03-03 2015-02-27 32.622 576,344 +1,508 1.91% 18,801,273
2015-02-27 2015-02-25 31.296 574,836 +1,636 1.90% 17,989,800
2015-02-25 2015-02-23 31.826 573,200 -581 1.90% 18,242,644
2015-02-23 2015-02-16 32.091 573,781 -377 1.90% 18,413,311
2015-02-16 2015-02-12 32.356 574,158 -1,131 1.90% 18,577,686
2015-02-13 2015-02-11 31.826 575,289 +2,089 1.91% 18,309,129
2015-02-12 2015-02-10 32.091 573,200 +279 1.90% 18,394,666
2015-02-11 2015-02-09 31.030 572,921 +4,547 1.90% 17,777,921
2015-02-10 2015-02-06 32.356 568,374 +7,888 1.88% 18,390,536
2015-02-09 2015-02-05 29.704 560,486 +453 1.86% 16,648,808
2015-02-06 2015-02-04 30.500 560,033 -566 1.86% 17,080,942
2015-02-05 2015-02-03 31.296 560,599 -3,016 1.86% 17,544,245
2015-02-04 2015-02-02 32.091 563,615 +452 1.87% 18,087,072
2015-02-03 2015-01-30 32.887 563,163 -528 1.87% 18,520,647
2015-02-02 2015-01-29 34.743 563,691 -1,357 1.87% 19,584,512
2015-01-30 2015-01-28 34.213 565,048 +1,508 1.87% 19,331,939
2015-01-29 2015-01-27 37.130 563,540 +8 1.87% 20,924,406
2015-01-28 2015-01-26 39.517 563,532 +159,952 1.87% 22,269,231
2015-01-27 2015-01-23 35.539 403,580 +194,332 1.34% 14,342,828
2015-01-26 2015-01-22 27.317 209,248 +377 0.69% 5,716,088
2015-01-23 2015-01-21 27.848 208,871 +1,885 0.69% 5,816,581
2015-01-22 2015-01-20 28.643 206,986 -2,337 0.69% 5,928,777
2015-01-21 2015-01-19 27.317 209,323 +75 0.69% 5,718,137
2015-01-20 2015-01-16 31.826 209,248 +2,715 0.69% 6,659,520
2015-01-19 2015-01-15 35.804 206,533 +754 0.68% 7,394,751
2015-01-16 2015-01-14 37.130 205,779 +9,931 0.68% 7,640,635
2015-01-15 2015-01-13 37.396 195,848 -1,508 0.65% 7,323,836
2015-01-14 2015-01-12 39.517 197,356 +2,149 0.65% 7,798,965
2015-01-13 2015-01-09 41.374 195,207 -1,809 0.65% 8,076,447
2015-01-12 2015-01-08 42.965 197,016 +75 0.65% 8,464,803
2015-01-09 2015-01-07 44.026 196,941 +15,836 0.65% 8,670,509
2015-01-08 2015-01-06 44.026 181,105 +1,169 0.60% 7,973,314
2015-01-07 2015-01-05 46.943 179,936 -1,433 0.60% 8,446,790
2015-01-06 2015-01-02 48.269 181,369 -754 0.60% 8,754,570
2015-01-05 2014-12-31 45.087 182,123 +5,279 0.60% 8,211,341
2015-01-02 2014-12-29 46.148 176,844 +8,679 0.59% 8,160,935
2014-12-30 2014-12-24 58.878 168,165 -188 0.56% 9,901,225
2014-12-23 2014-12-19 57.817 168,353 +188 0.56% 9,733,695
2014-12-22 2014-12-18 58.878 168,165 +1,509 0.56% 9,901,225
2014-12-19 2014-12-17 58.613 166,656 +754 0.55% 9,768,179
2014-12-15 2014-12-11 60.204 165,902 -1,214 0.55% 9,987,984
2014-12-12 2014-12-10 61.795 167,116 -5,543 0.55% 10,327,003
2014-12-11 2014-12-09 57.817 172,659 +3,393 0.57% 9,982,655
2014-12-09 2014-12-05 62.591 169,266 +302 0.56% 10,594,540
2014-12-08 2014-12-04 62.591 168,964 +377 0.56% 10,575,637
2014-12-05 2014-12-03 64.713 168,587 -151 0.56% 10,909,737
2014-12-04 2014-12-02 67.630 168,738 -754 0.56% 11,411,781
2014-12-03 2014-12-01 65.774 169,492 +754 0.56% 11,148,110
2014-12-02 2014-11-28 68.956 168,738 +3,771 0.56% 11,635,542
2014-12-01 2014-11-27 71.608 164,967 +377 0.55% 11,813,027
2014-11-28 2014-11-26 70.282 164,590 -14,811 0.55% 11,567,771
2014-11-27 2014-11-25 66.304 179,401 +189 0.59% 11,895,021
2014-11-26 2014-11-24 68.956 179,212 -3,771 0.59% 12,357,790
2014-11-24 2014-11-20 71.608 182,983 +3,168 0.61% 13,103,125
2014-11-21 2014-11-19 76.913 179,815 -13,725 0.60% 13,830,067
2014-11-20 2014-11-18 72.935 193,540 -5,090 0.64% 14,115,745
2014-11-19 2014-11-17 70.282 198,630 +12,028 0.66% 13,960,182
2014-11-18 2014-11-14 64.448 186,602 +16,854 0.62% 12,026,048
2014-11-14 2014-11-12 59.939 169,748 -113 0.56% 10,174,509
2014-11-13 2014-11-11 59.674 169,861 -151 0.56% 10,136,232
2014-11-12 2014-11-10 59.674 170,012 +943 0.56% 10,145,243
2014-11-11 2014-11-07 59.939 169,069 +754 0.56% 10,133,811
2014-11-10 2014-11-06 59.939 168,315 +1,546 0.56% 10,088,617
2014-11-07 2014-11-05 60.735 166,769 +9,841 0.55% 10,128,641
2014-11-06 2014-11-04 61.530 156,928 -1,773 0.52% 9,655,812
2014-11-05 2014-11-03 61.530 158,701 -377 0.53% 9,764,905
2014-11-04 2014-10-31 62.326 159,078 +4,238 0.53% 9,914,672
2014-11-03 2014-10-30 63.122 154,840 +6,388 0.51% 9,773,733
2014-10-31 2014-10-29 61.265 148,452 -754 0.49% 9,094,910
2014-10-30 2014-10-28 60.204 149,206 +4,373 0.49% 8,982,816
2014-10-29 2014-10-27 59.143 144,833 +9,125 0.48% 8,565,895
2014-10-28 2014-10-24 60.735 135,708 +437 0.45% 8,242,165
2014-10-27 2014-10-23 60.469 135,271 +830 0.45% 8,179,748
2014-10-24 2014-10-22 62.591 134,441 -867 0.45% 8,414,806
2014-10-23 2014-10-21 63.917 135,308 -9,992 0.45% 8,648,502
2014-10-22 2014-10-20 58.613 145,300 +7,918 0.48% 8,516,443
2014-10-21 2014-10-17 59.143 137,382 -505 0.46% 8,125,219
2014-10-20 2014-10-16 59.939 137,887 +18,679 0.46% 8,264,796
2014-10-17 2014-10-15 61.265 119,208 +942 0.40% 7,303,276
2014-10-16 2014-10-14 60.735 118,266 -942 0.39% 7,182,833
2014-10-15 2014-10-13 62.856 119,208 -1,245 0.40% 7,492,972
2014-10-14 2014-10-10 64.448 120,453 -3,732 0.40% 7,762,905
2014-10-13 2014-10-09 64.448 124,185 +377 0.41% 8,003,423
2014-10-10 2014-10-08 63.917 123,808 +1,508 0.41% 7,913,455
2014-10-09 2014-10-07 65.243 122,300 +3,657 0.41% 7,979,247
2014-10-08 2014-10-06 64.448 118,643 -1,885 0.39% 7,646,255
2014-10-07 2014-10-03 63.652 120,528 -641 0.40% 7,671,840
2014-10-06 2014-09-30 65.774 121,169 +3,657 0.40% 7,969,729
2014-10-03 2014-09-29 63.122 117,512 -3,770 0.39% 7,417,534
2014-09-30 2014-09-26 70.282 121,282 -1,131 0.40% 8,523,983
2014-09-29 2014-09-25 71.608 122,413 -1,131 0.41% 8,765,802
2014-09-26 2014-09-24 71.608 123,544 +10,557 0.41% 8,846,791
2014-09-25 2014-09-23 70.282 112,987 -4,525 0.37% 7,940,991
2014-09-24 2014-09-22 71.608 117,512 -1,131 0.39% 8,414,849
2014-09-23 2014-09-19 71.608 118,643 +5,573 0.39% 8,495,838
2014-09-22 2014-09-18 71.608 113,070 +22,548 0.37% 8,096,765
2014-09-19 2014-09-17 72.935 90,522 +377 0.30% 6,602,177
2014-09-18 2014-09-16 71.608 90,145 -1,508 0.30% 6,455,142
2014-09-17 2014-09-15 72.935 91,653 -943 0.30% 6,684,666
2014-09-16 2014-09-12 75.587 92,596 +12,141 0.31% 6,999,023
2014-09-15 2014-09-11 78.239 80,455 -1,244 0.27% 6,294,705
2014-09-12 2014-09-10 68.956 81,699 -1,131 0.27% 5,633,658
2014-09-11 2014-09-08 70.282 82,830 +1,666 0.27% 5,821,487
2014-09-08 2014-09-04 72.935 81,164 -988 0.27% 5,919,656
2014-09-05 2014-09-03 74.261 82,152 -603 0.28% 6,100,656
2014-09-03 2014-09-01 72.935 82,755 +377 0.28% 6,035,695
2014-09-01 2014-08-28 75.587 82,378 +234 0.28% 6,226,679
2014-08-28 2014-08-26 76.913 82,144 +1,470 0.28% 6,317,921
2014-08-27 2014-08-25 78.239 80,674 -1,131 0.27% 6,311,840
2014-08-26 2014-08-22 79.565 81,805 -377 0.28% 6,508,808
2014-08-25 2014-08-21 82.217 82,182 -2,104 0.28% 6,756,764
2014-08-22 2014-08-20 84.869 84,286 -1,591 0.28% 7,153,289
2014-08-21 2014-08-19 74.261 85,877 +2,338 0.29% 6,377,277
2014-08-20 2014-08-18 76.913 83,539 +829 0.28% 6,425,214
2014-08-19 2014-08-15 79.565 82,710 +189 0.28% 6,580,814
2014-08-18 2014-08-14 79.565 82,521 -1,169 0.28% 6,565,777
2014-08-15 2014-08-13 78.239 83,690 +2,164 0.28% 6,547,808
2014-08-13 2014-08-11 75.587 81,526 +415 0.28% 6,162,279
2014-08-12 2014-08-08 76.913 81,111 +1,976 0.27% 6,238,470
2014-08-11 2014-08-07 80.891 79,135 +595 0.27% 6,401,309
2014-08-08 2014-08-06 80.891 78,540 -2,647 0.27% 6,353,179
2014-08-07 2014-08-05 83.543 81,187 +3,386 0.27% 6,782,619
2014-08-06 2014-08-04 84.869 77,801 -113 0.29% 6,602,912
2014-08-05 2014-08-01 80.891 77,914 +5,965 0.29% 6,302,541
2014-08-04 2014-07-31 88.847 71,949 +2,707 0.27% 6,392,488
2014-08-01 2014-07-30 94.152 69,242 -12,269 0.26% 6,519,260
2014-07-31 2014-07-29 99.456 81,511 +10,791 0.30% 8,106,770
2014-07-30 2014-07-28 99.456 70,720 +2,851 0.26% 7,033,539
2014-07-29 2014-07-25 91.500 67,869 +18,181 0.25% 6,209,990
2014-07-23 2014-07-21 99.456 49,688 -11,047 0.19% 4,941,777
2014-07-22 2014-07-18 86.195 60,735 -16,033 0.23% 5,235,073
2014-07-21 2014-07-17 71.608 76,768 +10,988 0.29% 5,497,236
2014-07-18 2014-07-16 66.304 65,780 -8 0.25% 4,361,484
2014-07-17 2014-07-15 67.630 65,788 +2,202 0.25% 4,449,254
2014-07-15 2014-07-11 67.630 63,586 +5,445 0.24% 4,300,333
2014-07-14 2014-07-10 61.530 58,141 +460 0.22% 3,577,428
2014-07-11 2014-07-09 62.856 57,681 -377 0.22% 3,625,613
2014-07-08 2014-07-04 62.061 58,058 -1,131 0.22% 3,603,116
2014-07-07 2014-07-03 66.039 59,189 +1,809 0.22% 3,908,775
2014-07-04 2014-07-02 61.795 57,380 -3,951 0.22% 3,545,821
2014-07-03 2014-06-30 53.574 61,331 +3,243 0.23% 3,285,729
2014-07-02 2014-06-27 55.961 58,088 +377 0.22% 3,250,643
2014-06-30 2014-06-26 58.878 57,711 -754 0.22% 3,397,910
2014-06-25 2014-06-23 58.878 58,465 +754 0.22% 3,442,305
2014-06-24 2014-06-20 61.530 57,711 +754 0.22% 3,550,970
2014-06-19 2014-06-17 64.448 56,957 +1,463 0.21% 3,670,741
2014-06-18 2014-06-16 63.652 55,494 -506 0.21% 3,532,300
2014-06-17 2014-06-13 67.630 56,000 -6,937 0.21% 3,787,290
2014-06-16 2014-06-12 70.282 62,937 +9,087 0.24% 4,423,360
2014-06-13 2014-06-11 68.956 53,850 +528 0.20% 3,713,295
2014-06-12 2014-06-10 74.261 53,322 -114 0.20% 3,959,723
2014-06-11 2014-06-09 62.326 53,436 -1,704 0.20% 3,330,444
2014-06-10 2014-06-06 66.304 55,140 +1,109 0.21% 3,656,008
2014-06-09 2014-06-05 70.282 54,031 +603 0.20% 3,797,425
2014-06-06 2014-06-04 71.608 53,428 -1,388 0.20% 3,825,895
2014-06-05 2014-06-03 72.935 54,816 +189 0.21% 3,997,978
2014-06-04 2014-05-30 72.935 54,627 +505 0.20% 3,984,193
2014-06-03 2014-05-29 74.261 54,122 -377 0.20% 4,019,132
2014-05-30 2014-05-28 74.261 54,499 -1,357 0.20% 4,047,128
2014-05-29 2014-05-27 75.587 55,856 +188 0.21% 4,221,969
2014-05-28 2014-05-26 75.587 55,668 +3,235 0.21% 4,207,759
2014-05-27 2014-05-23 82.217 52,433 +106 0.20% 4,310,888
2014-05-26 2014-05-22 86.195 52,327 +4,894 0.23% 4,510,343
2014-05-23 2014-05-21 78.239 47,433 +1,093 0.21% 3,711,103
2014-05-22 2014-05-20 80.891 46,340 +807 0.20% 3,748,489
2014-05-21 2014-05-19 82.217 45,533 +264 0.20% 3,743,590
2014-05-20 2014-05-16 86.195 45,269 -377 0.20% 3,901,976
2014-05-19 2014-05-15 87.521 45,646 +377 0.20% 3,995,002
2014-05-16 2014-05-14 90.174 45,269 +1,094 0.20% 4,082,067
2014-05-15 2014-05-13 92.826 44,175 -573 0.19% 4,100,577
2014-05-14 2014-05-12 92.826 44,748 -332 0.20% 4,153,766
2014-05-13 2014-05-09 91.500 45,080 -2,285 0.20% 4,124,804
2014-05-12 2014-05-08 96.804 47,365 +256 0.24% 4,585,121
2014-05-09 2014-05-07 106.087 47,109 +1,094 0.24% 4,997,632
2014-05-08 2014-05-05 106.087 46,015 -1,064 0.23% 4,881,573
2014-05-07 2014-05-02 102.108 47,079 -4,064 0.24% 4,807,157
2014-05-05 2014-04-30 103.434 51,143 +2,737 0.26% 5,289,945
2014-05-02 2014-04-29 111.391 48,406 +2,806 0.24% 5,391,987
2014-04-30 2014-04-28 84.869 45,600 +4,366 0.23% 3,870,038
2014-04-29 2014-04-25 102.108 41,234 -8,620 0.21% 4,210,334
2014-04-28 2014-04-24 110.065 49,854 -8,234 0.25% 5,487,171
2014-04-25 2014-04-23 131.282 58,088 +4,411 0.29% 7,625,915
2014-04-24 2014-04-22 127.304 53,677 +1,508 0.27% 6,833,290
2014-04-23 2014-04-17 103.434 52,169 +2,602 0.26% 5,396,069
2014-04-22 2014-04-16 62.591 49,567 +11,070 0.25% 3,102,451
2014-04-17 2014-04-15 49.330 38,497 +3,831 0.19% 1,899,067
2014-04-16 2014-04-14 74.261 34,666 +2,911 0.17% 2,574,318
2014-04-15 2014-04-11 100.782 31,755 +9,675 0.16% 3,200,340
2014-04-14 2014-04-10 132.608 22,080 +339 0.11% 2,927,989
2014-04-11 2014-04-09 180.347 21,741 +883 0.11% 3,920,927
2014-04-10 2014-04-08 214.825 20,858 +8,257 0.10% 4,480,826
2014-03-28 2014-03-26 193.608 12,601 +151 0.06% 2,439,654
2014-03-26 2014-03-24 193.608 12,450 -6,169 0.06% 2,410,419
2014-03-25 2014-03-21 212.173 18,619 +3,115 0.09% 3,950,451
2014-03-24 2014-03-20 291.738 15,504 +271 0.08% 4,523,106
2014-03-20 2014-03-18 344.781 15,233 -226 0.08% 5,252,054
2014-03-19 2014-03-17 358.042 15,459 +302 0.08% 5,534,973
2014-03-18 2014-03-14 355.390 15,157 -755 0.08% 5,386,646
2014-03-17 2014-03-13 350.086 15,912 +31 0.08% 5,570,563
2014-03-14 2014-03-12 355.390 15,881 +75 0.08% 5,643,948
2014-03-13 2014-03-11 352.738 15,806 +83 0.08% 5,575,374
2014-03-11 2014-03-07 368.651 15,723 +189 0.08% 5,796,296
2014-03-10 2014-03-06 368.651 15,534 +45 0.08% 5,726,621
2014-03-07 2014-03-05 381.912 15,489 -272 0.08% 5,915,429
2014-03-06 2014-03-04 397.825 15,761 +1,705 0.08% 6,270,113
2014-03-05 2014-03-03 392.520 14,056 +603 0.07% 5,517,265
2014-03-04 2014-02-28 373.955 13,453 -38 0.07% 5,030,818
2014-03-03 2014-02-27 395.172 13,491 -7 0.07% 5,331,271
2014-02-28 2014-02-26 405.781 13,498 +75 0.07% 5,477,233
2014-02-26 2014-02-24 426.998 13,423 +754 0.07% 5,731,599
2014-02-25 2014-02-21 432.303 12,669 -437 0.06% 5,476,843
2014-02-21 2014-02-19 419.042 13,106 +867 0.07% 5,491,963
2014-02-20 2014-02-18 419.042 12,239 +75 0.06% 5,128,654
2014-02-19 2014-02-17 432.303 12,164 +1,629 0.06% 5,258,530
2014-02-18 2014-02-14 376.607 10,535 +38 0.05% 3,967,558
2014-02-17 2014-02-13 368.651 10,497 +392 0.05% 3,869,727
2014-02-14 2014-02-12 379.259 10,105 +279 0.05% 3,832,417
2014-02-13 2014-02-11 458.824 9,826 -2,028 0.05% 4,508,408
2014-02-12 2014-02-10 469.433 11,854 -151 0.06% 5,564,659
2014-02-11 2014-02-07 477.390 12,005 +75 0.07% 5,731,061
2014-02-10 2014-02-06 474.737 11,930 +45 0.06% 5,663,616
2014-02-06 2014-02-04 503.911 11,885 -377 0.06% 5,988,984
2014-02-05 2014-01-30 514.520 12,262 +566 0.07% 6,309,042
2014-02-04 2014-01-28 503.911 11,696 +249 0.06% 5,893,745
2014-01-29 2014-01-27 498.607 11,447 -249 0.06% 5,707,552
2014-01-28 2014-01-24 519.824 11,696 -890 0.06% 6,079,863
2014-01-24 2014-01-22 503.911 12,586 -188 0.07% 6,342,226
2014-01-23 2014-01-21 509.215 12,774 +37 0.08% 6,504,718
2014-01-21 2014-01-17 517.172 12,737 +226 0.07% 6,587,219
2014-01-20 2014-01-16 501.259 12,511 -226 0.07% 6,271,251
2014-01-16 2014-01-14 503.911 12,737 -415 0.07% 6,418,316
2014-01-15 2014-01-13 493.302 13,152 -693 0.08% 6,487,914
2014-01-14 2014-01-10 490.650 13,845 +22 0.09% 6,793,054
2014-01-13 2014-01-09 482.694 13,823 -2,956 0.09% 6,672,277
2014-01-10 2014-01-08 530.433 16,779 -324 0.11% 8,900,132
2014-01-09 2014-01-07 556.954 17,103 -4,698 0.11% 9,525,591
2014-01-08 2014-01-06 522.476 21,801 -5,113 0.14% 11,390,506
2014-01-07 2014-01-03 519.824 26,914 +60 0.17% 13,990,547
2014-01-06 2014-01-02 503.911 26,854 -4,260 0.17% 13,532,030
2014-01-03 2013-12-31 485.346 31,114 +9,290 0.20% 15,101,055
2014-01-02 2013-12-27 421.694 21,824 -573 0.14% 9,203,051
2013-12-30 2013-12-24 403.129 22,397 +5,912 0.14% 9,028,878
2013-12-27 2013-12-20 371.303 16,485 -1,025 0.11% 6,120,929
2013-12-23 2013-12-19 360.694 17,510 -1,637 0.12% 6,315,757
2013-12-20 2013-12-18 355.390 19,147 -520 0.14% 6,804,652
2013-12-19 2013-12-17 344.781 19,667 +5,181 0.14% 6,780,814
2013-12-18 2013-12-16 291.738 14,486 -815 0.11% 4,226,117
2013-12-17 2013-12-13 270.521 15,301 +1,584 0.11% 4,139,238
2013-12-16 2013-12-12 262.564 13,717 +679 0.10% 3,601,593
2013-12-13 2013-12-11 233.390 13,038 -566 0.10% 3,042,944
2013-12-12 2013-12-10 230.738 13,604 +769 0.10% 3,138,963
2013-12-11 2013-12-09 228.086 12,835 +1,840 0.09% 2,927,485
2013-12-05 2013-12-03 190.956 10,995 -1,131 0.08% 2,099,559
2013-12-04 2013-12-02 188.304 12,126 -302 0.09% 2,283,370
2013-12-02 2013-11-28 188.304 12,428 +189 0.09% 2,340,238
2013-11-25 2013-11-21 188.304 12,239 -754 0.09% 2,304,648
2013-11-20 2013-11-18 198.912 12,993 -2,262 0.10% 2,584,467
2013-11-18 2013-11-14 190.956 15,255 +2,262 0.11% 2,913,031
2013-11-14 2013-11-12 188.304 12,993 +1,885 0.10% 2,446,629
2013-11-13 2013-11-11 185.651 11,108 +2,262 0.08% 2,062,217
2013-11-08 2013-11-06 167.086 8,846 +1,094 0.07% 1,478,046
2013-10-28 2013-10-24 180.347 7,752 -76 0.06% 1,398,051
2013-10-25 2013-10-23 175.043 7,828 +641 0.06% 1,370,235
2013-10-23 2013-10-21 180.347 7,187 -3,770 0.05% 1,296,155
2013-10-21 2013-10-17 164.434 10,957 +7,149 0.08% 1,801,705
2013-10-18 2013-10-16 145.869 3,808 -1,885 0.03% 555,469
2013-10-17 2013-10-15 148.521 5,693 +1,885 0.04% 845,531
2013-10-11 2013-10-09 135.260 3,808 +580 0.03% 515,071
2013-10-03 2013-09-30 103.434 3,228 -377 0.02% 333,886
2013-10-02 2013-09-27 90.174 3,605 -226 0.03% 325,076
2013-09-30 2013-09-26 84.869 3,831 -1,697 0.03% 325,134
2013-09-27 2013-09-25 63.917 5,528 +264 0.04% 353,334
2013-09-26 2013-09-24 123.326 5,264 -1,168 0.04% 649,186
2013-09-18 2013-09-16 127.304 6,432 -1,886 0.05% 818,818
2013-09-12 2013-09-10 116.695 8,318 -1,131 0.06% 970,671
2013-09-11 2013-09-09 116.695 9,449 +3,017 0.07% 1,102,653
2013-05-30 2013-05-28 98.130 6,432 -1,132 0.05% 631,173
2013-04-08 2013-04-03 98.130 7,564 -339 0.06% 742,256
2013-03-26 2013-03-22 104.760 7,903 -377 0.07% 827,922
2013-03-20 2013-03-18 103.434 8,280 +1,131 0.07% 856,437
2013-03-15 2013-03-13 92.826 7,149 -75 0.06% 663,611
2013-03-14 2013-03-12 94.152 7,224 -151 0.06% 680,153
2013-02-28 2013-02-26 98.130 7,375 -3,092 0.06% 723,709
2013-02-27 2013-02-25 96.804 10,467 +3,016 0.09% 1,013,247
2013-02-25 2013-02-21 80.891 7,451 +2,979 0.06% 602,719
2013-02-22 2013-02-20 84.869 4,472 -113 0.04% 379,535
2013-02-01 2013-01-30 63.652 4,585 -377 0.04% 291,844
2013-01-29 2013-01-25 62.856 4,962 +377 0.04% 311,893
2013-01-28 2013-01-24 60.469 4,585 +302 0.04% 277,252
2012-12-20 2012-12-18 38.456 4,283 +807 0.04% 164,709
2012-12-04 2012-11-30 38.191 3,476 +610 0.03% 132,752
2012-08-16 2012-08-14 49.065 2,866 -1,885 0.03% 140,620
2012-08-15 2012-08-13 50.391 4,751 -1,885 0.04% 239,408
2012-08-14 2012-08-10 52.513 6,636 -189 0.06% 348,475
2012-08-10 2012-08-08 45.617 6,825 -3,016 0.06% 311,338
2012-07-20 2012-07-18 39.782 9,841 -641 0.09% 391,499
2012-05-25 2012-05-23 40.048 10,482 +151 0.12% 419,780
2012-05-24 2012-05-22 41.639 10,331 +264 0.12% 430,172
2011-12-28 2011-12-22 38.722 10,067 -189 0.14% 389,810
2011-12-20 2011-12-16 33.948 10,256 +189 0.15% 348,168
2011-12-19 2011-12-15 31.826 10,067 -754 0.14% 320,392
2011-12-14 2011-12-12 31.826 10,821 -528 0.15% 344,389
2011-12-13 2011-12-09 35.274 11,349 -754 0.16% 400,322
2011-12-12 2011-12-08 37.130 12,103 +377 0.17% 449,388
2011-12-09 2011-12-07 35.274 11,726 -528 0.17% 413,620
2011-12-06 2011-12-02 37.130 12,254 -928 0.17% 454,995
2011-12-05 2011-12-01 38.722 13,182 +151 0.19% 510,428
2011-12-02 2011-11-30 39.252 13,031 +566 0.19% 511,493
2011-11-28 2011-11-24 31.561 12,465 -460 0.18% 393,405
2011-11-25 2011-11-23 28.378 12,925 -302 0.18% 366,788
2011-11-24 2011-11-22 32.356 13,227 +2,217 0.19% 427,978
2011-09-26 2011-09-22 18.565 11,010 -754 0.16% 204,402
2011-08-08 2011-08-04 26.522 11,764 -754 0.17% 312,001
2011-08-05 2011-08-03 27.052 12,518 -566 0.21% 338,638
2011-08-01 2011-07-28 27.848 13,084 -791 0.22% 364,360
2011-07-29 2011-07-27 27.848 13,875 -76 0.24% 386,387
2011-06-22 2011-06-20 26.522 13,951 +679 0.24% 370,003
2011-06-16 2011-06-14 25.991 13,272 -490 0.23% 344,955
2011-06-13 2011-06-09 29.174 13,762 -1,509 0.23% 401,490
2011-06-10 2011-06-08 31.561 15,271 +189 0.26% 481,964
2011-06-09 2011-06-07 33.417 15,082 +256 0.26% 503,999
2011-06-03 2011-06-01 35.539 14,826 -377 0.25% 526,901
2011-06-02 2011-05-31 35.274 15,203 +189 0.26% 536,267
2011-05-31 2011-05-27 37.130 15,014 +75 0.26% 557,474
2011-05-19 2011-05-17 39.252 14,939 +113 0.25% 586,386
2011-05-16 2011-05-12 41.904 14,826 +423 0.25% 621,272
2011-05-12 2011-05-09 40.843 14,403 +1,885 0.25% 588,266
2011-05-11 2011-05-06 40.843 12,518 -377 0.21% 511,277
2011-05-09 2011-05-05 38.722 12,895 +377 0.22% 499,315
2011-05-06 2011-05-04 38.722 12,518 -377 0.21% 484,717
2011-05-05 2011-05-03 38.456 12,895 +377 0.22% 495,895
2011-05-04 2011-04-29 43.761 12,518 +188 0.21% 547,796
2011-05-03 2011-04-28 42.435 12,330 +377 0.21% 523,219
2011-04-29 2011-04-27 38.987 11,953 -7,284 0.20% 466,009
2011-04-28 2011-04-26 38.191 19,237 +4,328 0.33% 734,683
2011-04-27 2011-04-21 34.478 14,909 +755 0.25% 514,034
2011-04-19 2011-04-15 27.052 14,154 -1,886 0.24% 382,895
2011-04-18 2011-04-14 25.461 16,040 +196 0.27% 408,391
2011-03-17 2011-03-15 26.522 15,844 -60 0.27% 420,209
2011-01-18 2011-01-14 28.378 15,904 -754 0.27% 451,326
2010-12-17 2010-12-15 29.704 16,658 +844 0.28% 494,813
2010-12-01 2010-11-29 31.030 15,814 +393 0.27% 490,713
2010-11-25 2010-11-23 31.826 15,421 +377 0.26% 490,788
2010-11-22 2010-11-18 33.417 15,044 +2,345 0.26% 502,729
2010-11-12 2010-11-10 33.152 12,699 +686 0.22% 420,998
2010-10-18 2010-10-14 36.335 12,013 -377 0.21% 436,488
2010-10-14 2010-10-12 36.335 12,390 -1,885 0.21% 450,186
2010-10-12 2010-10-08 37.396 14,275 -1,885 0.24% 533,821
2010-10-11 2010-10-07 37.130 16,160 +301 0.28% 600,026
2010-10-08 2010-10-06 36.600 15,859 +3,771 0.27% 580,437
2010-09-27 2010-09-22 32.887 12,088 +1,696 0.21% 397,536
2010-09-15 2010-09-13 31.561 10,392 -52 0.18% 327,979
2010-09-14 2010-09-10 30.500 10,444 +301 0.18% 318,541
2010-09-06 2010-09-02 24.930 10,143 -1,885 0.17% 252,868
2010-08-27 2010-08-25 33.948 12,028 -204 0.21% 408,323
2010-08-20 2010-08-18 30.500 12,232 -361 0.21% 373,075
2010-08-11 2010-08-09 31.826 12,593 +565 0.21% 400,784
2010-07-23 2010-07-21 33.682 12,028 +38 0.21% 405,133
2010-07-19 2010-07-15 35.009 11,990 -189 0.20% 419,753
2010-06-21 2010-06-17 37.661 12,179 -1,131 0.21% 458,670
2010-05-27 2010-05-25 34.478 13,310 -1,508 0.23% 458,904
2010-05-19 2010-05-17 41.109 14,818 -1,885 0.25% 609,146
2010-05-13 2010-05-11 46.943 16,703 +565 0.29% 784,094
2010-05-12 2010-05-10 46.413 16,138 -1,508 0.28% 749,011
2010-05-10 2010-05-06 43.761 17,646 -1,885 0.30% 772,201
2010-05-07 2010-05-05 48.800 19,531 +113 0.33% 953,109
2010-05-05 2010-05-03 49.330 19,418 +113 0.33% 957,895
2010-05-04 2010-04-30 52.513 19,305 -377 0.33% 1,013,760
2010-05-03 2010-04-29 51.187 19,682 +754 0.34% 1,007,458
2010-04-28 2010-04-26 53.308 18,928 -23 0.32% 1,009,023
2010-04-23 2010-04-21 58.348 18,951 -3,144 0.32% 1,105,745
2010-04-22 2010-04-20 49.595 22,095 +226 0.38% 1,095,812
2010-04-21 2010-04-19 49.330 21,869 +1,885 0.37% 1,078,803
2010-04-20 2010-04-16 49.595 19,984 -2,488 0.34% 991,116
2010-04-19 2010-04-15 45.882 22,472 +3,997 0.38% 1,031,070
2010-04-01 2010-03-30 40.578 18,475 +1,885 0.32% 749,681
2010-03-30 2010-03-26 42.435 16,590 +1,885 0.28% 703,990
2010-03-29 2010-03-25 45.882 14,705 -1,885 0.25% 674,701
2010-03-19 2010-03-17 38.456 16,590 +2,262 0.28% 637,991
2010-03-18 2010-03-16 37.926 14,328 -377 0.24% 543,403
2010-03-11 2010-03-09 39.252 14,705 -943 0.25% 577,201
2010-03-10 2010-03-08 37.661 15,648 +377 0.27% 589,315
2010-03-08 2010-03-04 35.009 15,271 +943 0.26% 534,616
2010-02-12 2010-02-10 38.722 14,328 -437 0.24% 554,803
2010-01-29 2010-01-27 36.865 14,765 -377 0.25% 544,313
2010-01-20 2010-01-18 43.761 15,142 +1,319 0.26% 662,625
2010-01-19 2010-01-15 42.700 13,823 +377 0.24% 590,240
2010-01-14 2010-01-12 41.904 13,446 +377 0.23% 563,444
2010-01-11 2010-01-07 39.782 13,069 -377 0.22% 519,917
2010-01-08 2010-01-06 40.843 13,446 -3,582 0.23% 549,179
2009-12-21 2009-12-17 38.456 17,028 -377 0.29% 654,835
2009-12-17 2009-12-15 41.109 17,405 -829 0.30% 715,494
2009-12-11 2009-12-09 43.230 18,234 +565 0.31% 788,261
2009-12-10 2009-12-08 42.700 17,669 -2,609 0.30% 754,463
2009-12-09 2009-12-07 45.882 20,278 +830 0.35% 930,404
2009-12-08 2009-12-04 44.556 19,448 -785 0.33% 866,532
2009-11-12 2009-11-10 43.761 20,233 -754 0.35% 885,410
2009-11-09 2009-11-05 45.352 20,987 +3,205 0.36% 951,802
2009-10-21 2009-10-19 38.456 17,782 +2,263 0.30% 683,831
2009-10-19 2009-10-15 39.782 15,519 -1,509 0.26% 617,384
2009-10-14 2009-10-12 40.843 17,028 -377 0.29% 695,480
2009-10-05 2009-09-30 44.026 17,405 +566 0.30% 766,271
2009-09-29 2009-09-25 48.535 16,839 +1,697 0.29% 817,274
2009-09-18 2009-09-16 46.148 15,142 -189 0.26% 698,768
2009-09-16 2009-09-14 47.474 15,331 -1,199 0.26% 727,820
2009-09-11 2009-09-09 44.556 16,530 -90 0.28% 736,517
2009-09-10 2009-09-08 46.148 16,620 -951 0.28% 766,974
2009-09-09 2009-09-07 46.943 17,571 -520 0.30% 824,841
2009-09-08 2009-09-04 46.943 18,091 +377 0.31% 849,251
2009-09-07 2009-09-03 46.678 17,714 -143 0.30% 826,856
2009-09-04 2009-09-02 38.456 17,857 -1,131 0.30% 686,716
2009-08-21 2009-08-19 50.126 18,988 -2,579 0.32% 951,791
2009-08-12 2009-08-10 61.000 21,567 -754 0.37% 1,315,582
2009-08-11 2009-08-07 59.143 22,321 -754 0.38% 1,320,137
2009-08-10 2009-08-06 61.265 23,075 +1,704 0.39% 1,413,690
2009-08-06 2009-08-04 62.856 21,371 +1,583 0.36% 1,343,302
2009-08-05 2009-08-03 62.326 19,788 -799 0.34% 1,233,304
2009-07-31 2009-07-29 64.713 20,587 +1,101 0.35% 1,332,242
2009-07-30 2009-07-28 63.652 19,486 -6,787 0.34% 1,240,322
2009-07-24 2009-07-22 61.795 26,273 -754 0.45% 1,623,551
2009-07-23 2009-07-21 59.674 27,027 +1,199 0.47% 1,612,801
2009-07-20 2009-07-16 60.469 25,828 +1,885 0.45% 1,561,802
2009-07-16 2009-07-14 55.430 23,943 +754 0.41% 1,327,166
2009-07-15 2009-07-13 57.022 23,189 +754 0.40% 1,322,272
2009-07-14 2009-07-10 59.674 22,435 +378 0.39% 1,338,779
2009-07-10 2009-07-08 62.326 22,057 +377 0.38% 1,374,721
2009-07-08 2009-07-06 68.956 21,680 +1,508 0.37% 1,494,972
2009-07-06 2009-07-02 66.304 20,172 -1,131 0.35% 1,337,486
2009-07-02 2009-06-29 83.543 21,303 -189 0.37% 1,779,720
2009-06-26 2009-06-24 78.239 21,492 +377 0.37% 1,681,509
2009-06-25 2009-06-23 76.913 21,115 -1,885 0.37% 1,624,013
2009-06-22 2009-06-18 86.195 23,000 -6,372 0.40% 1,982,493
2009-06-15 2009-06-11 82.217 29,372 -754 0.51% 2,414,880
2009-06-12 2009-06-10 84.869 30,126 +377 0.52% 2,556,771
2009-06-11 2009-06-09 82.217 29,749 +377 0.51% 2,445,876
2009-06-10 2009-06-08 79.565 29,372 +7,541 0.51% 2,336,981
2009-06-09 2009-06-05 59.674 21,831 +1,508 0.38% 1,302,736
2009-06-04 2009-06-02 58.878 20,323 -16,847 0.35% 1,196,578
2009-06-03 2009-06-01 56.756 37,170 -452 0.64% 2,109,632
2009-06-02 2009-05-29 52.248 37,622 +6,742 0.65% 1,965,660
2009-06-01 2009-05-27 47.739 30,880 -1,207 0.53% 1,474,179
2009-05-29 2009-05-26 46.148 32,087 +1,584 0.55% 1,480,740
2009-05-27 2009-05-25 46.678 30,503 +565 0.53% 1,423,822
2009-05-26 2009-05-22 47.739 29,938 -151 0.52% 1,429,209
2009-05-25 2009-05-21 49.861 30,089 +5,505 0.52% 1,500,258
2009-05-22 2009-05-20 46.678 24,584 +1,659 0.43% 1,147,534
2009-05-21 2009-05-19 49.330 22,925 -829 0.40% 1,130,896
2009-05-20 2009-05-18 46.148 23,754 +1,440 0.41% 1,096,191
2009-05-19 2009-05-15 42.435 22,314 +8,295 0.39% 946,886
2009-05-15 2009-05-13 34.478 14,019 -7,352 0.24% 483,349
2009-05-13 2009-05-11 34.478 21,371 -13,197 0.37% 736,832
2009-05-12 2009-05-08 33.152 34,568 -2,247 0.60% 1,146,000
2009-05-07 2009-05-05 33.948 36,815 -8,303 0.64% 1,249,785
2009-05-06 2009-05-04 32.356 45,118 +498 0.78% 1,459,856
2009-05-05 2009-04-30 28.643 44,620 +452 0.77% 1,278,067
2009-05-04 2009-04-29 29.969 44,168 +3,017 0.76% 1,323,691
2009-04-30 2009-04-28 29.174 41,151 +754 0.71% 1,200,531
2009-04-29 2009-04-27 32.887 40,397 +9,803 0.70% 1,328,529
2009-04-28 2009-04-24 35.804 30,594 +9,049 0.53% 1,095,394
2009-04-27 2009-04-23 36.600 21,545 +754 0.37% 788,544
2009-04-24 2009-04-22 39.252 20,791 +1,509 0.36% 816,089
2009-04-23 2009-04-21 37.130 19,282 +1,131 0.33% 715,946
2009-04-22 2009-04-20 45.087 18,151 +2,790 0.31% 818,370
2009-04-15 2009-04-09 27.052 15,361 +377 0.27% 415,547
2009-03-09 2009-03-05 29.704 14,984 +7,405 0.26% 445,088
2009-03-06 2009-03-04 26.256 7,579 +2,843 0.13% 198,997
2008-11-07 2008-11-05 40.048 4,736 +1,131 0.08% 189,666
2008-11-04 2008-10-31 33.682 3,605 +754 0.06% 121,425
2008-10-31 2008-10-29 21.217 2,851 +755 0.05% 60,491
2008-10-27 2008-10-23 61.000 2,096 -106 0.04% 127,856
2008-10-15 2008-10-13 66.304 2,202 -679 0.04% 146,002
2008-10-14 2008-10-10 66.039 2,881 -829 0.05% 190,258
2008-09-25 2008-09-23 92.826 3,710 -302 0.06% 344,383
2008-09-24 2008-09-22 90.174 4,012 -226 0.07% 361,776
2008-09-22 2008-09-18 72.935 4,238 -453 0.07% 309,096
2008-09-12 2008-09-10 106.087 4,691 -1,824 0.08% 497,652
2008-09-03 2008-09-01 156.478 6,515 +942 0.11% 1,019,452
2008-09-01 2008-08-28 159.130 5,573 +1,282 0.10% 886,831
2008-08-29 2008-08-27 159.130 4,291 +257 0.07% 682,826
2008-08-21 2008-08-19 182.999 4,034 -755 0.07% 738,219
2008-08-19 2008-08-15 185.651 4,789 -460 0.08% 889,085
2008-08-18 2008-08-14 188.304 5,249 -1,055 0.09% 988,406
2008-08-15 2008-08-13 201.564 6,304 -1,546 0.11% 1,270,662
2008-08-14 2008-08-12 206.869 7,850 -226 0.14% 1,623,920
2008-08-07 2008-08-04 233.390 8,076 -755 0.14% 1,884,861
2008-07-29 2008-07-25 233.390 8,831 -188 0.15% 2,061,071
2008-07-28 2008-07-24 238.695 9,019 +535 0.16% 2,152,788
2008-07-25 2008-07-23 236.043 8,484 +144 0.15% 2,002,585
2008-07-24 2008-07-22 230.738 8,340 -453 0.14% 1,924,357
2008-07-21 2008-07-17 228.086 8,793 -181 0.15% 2,005,561
2008-07-18 2008-07-16 230.738 8,974 +189 0.16% 2,070,645
2008-07-17 2008-07-15 222.782 8,785 +1,433 0.15% 1,957,138
2008-07-15 2008-07-11 225.434 7,352 -1,509 0.13% 1,657,390
2008-07-10 2008-07-08 220.130 8,861 -678 0.15% 1,950,568
2008-07-09 2008-07-07 212.173 9,539 +1,093 0.16% 2,023,919
2008-07-08 2008-07-04 206.869 8,446 +754 0.15% 1,747,214
2008-07-07 2008-07-03 206.869 7,692 +415 0.13% 1,591,235
2008-07-04 2008-07-02 206.869 7,277 -603 0.13% 1,505,384
2008-07-03 2008-06-30 212.173 7,880 +37 0.14% 1,671,924
2008-06-27 2008-06-25 206.869 7,843 -520 0.14% 1,622,472
2008-06-26 2008-06-24 209.521 8,363 -829 0.15% 1,752,224
2008-06-25 2008-06-23 220.130 9,192 +980 0.17% 2,023,431
2008-06-24 2008-06-20 214.825 8,212 -1,131 0.15% 1,764,145
2008-06-19 2008-06-17 209.521 9,343 +377 0.17% 1,957,554
2008-06-18 2008-06-16 212.173 8,966 -754 0.17% 1,902,344
2008-06-13 2008-06-11 222.782 9,720 +2,631 0.18% 2,165,439
2008-06-12 2008-06-10 225.434 7,089 -1,214 0.13% 1,598,101
2008-06-11 2008-06-06 236.043 8,303 -1,025 0.15% 1,959,862
2008-06-10 2008-06-05 238.695 9,328 +1,267 0.17% 2,226,545
2008-06-06 2008-06-04 236.043 8,061 -362 0.15% 1,902,739
2008-06-03 2008-05-30 233.390 8,423 +105 0.16% 1,965,848
2008-05-30 2008-05-28 212.173 8,318 +377 0.15% 1,764,856
2008-05-29 2008-05-27 214.825 7,941 +91 0.15% 1,705,928
2008-05-28 2008-05-26 212.173 7,850 -566 0.14% 1,665,559
2008-05-27 2008-05-23 214.825 8,416 -75 0.15% 1,807,970
2008-05-26 2008-05-22 212.173 8,491 +603 0.16% 1,801,562
2008-05-23 2008-05-21 206.869 7,888 -188 0.15% 1,631,781
2008-05-22 2008-05-20 206.869 8,076 -189 0.15% 1,670,672
2008-05-21 2008-05-19 217.477 8,265 -377 0.15% 1,797,451
2008-05-20 2008-05-16 217.477 8,642 +943 0.16% 1,879,440
2008-05-19 2008-05-15 217.477 7,699 +452 0.14% 1,674,359
2008-05-16 2008-05-14 198.912 7,247 +1,342 0.13% 1,441,517
2008-05-14 2008-05-09 185.651 5,905 -429 0.11% 1,096,272
2008-05-13 2008-05-08 196.260 6,334 +565 0.12% 1,243,112
2008-05-09 2008-05-07 175.043 5,769 +754 0.11% 1,009,822
2008-03-28 2008-03-26 177.695 5,015 -754 0.09% 891,140
2008-03-26 2008-03-20 172.391 5,769 -151 0.11% 994,522
2008-03-25 2008-03-19 156.478 5,920 -316 0.11% 926,348
2008-03-20 2008-03-18 128.630 6,236 -189 0.11% 802,136
2008-03-18 2008-03-14 188.304 6,425 +23 0.12% 1,209,851
2008-03-13 2008-03-11 214.825 6,402 +83 0.12% 1,375,311
2008-03-12 2008-03-10 262.564 6,319 +135 0.12% 1,659,143
2008-03-11 2008-03-07 318.260 6,184 +8 0.11% 1,968,118
2008-03-10 2008-03-06 342.129 6,176 -302 0.11% 2,112,990
2008-03-07 2008-03-05 355.390 6,478 -528 0.12% 2,302,216
2008-03-06 2008-03-04 352.738 7,006 +15 0.13% 2,471,281
2008-03-05 2008-03-03 371.303 6,991 +393 0.13% 2,595,779
2008-03-04 2008-02-29 376.607 6,598 -114 0.12% 2,484,855
2008-03-03 2008-02-28 387.216 6,712 +129 0.12% 2,598,993
2008-02-29 2008-02-27 376.607 6,583 -113 0.12% 2,479,206
2008-02-28 2008-02-26 379.259 6,696 +37 0.13% 2,539,521
2008-02-26 2008-02-22 389.868 6,659 +392 0.13% 2,596,132
2008-02-25 2008-02-21 397.825 6,267 +393 0.12% 2,493,167
2008-02-22 2008-02-20 416.390 5,874 +301 0.11% 2,445,873
2008-02-21 2008-02-19 358.042 5,573 -347 0.11% 1,995,369
2008-02-20 2008-02-18 363.346 5,920 +302 0.11% 2,151,011
2008-02-18 2008-02-14 392.520 5,618 +226 0.11% 2,205,179
2008-02-14 2008-02-12 400.477 5,392 -271 0.10% 2,159,371
2008-02-13 2008-02-11 413.738 5,663 +271 0.11% 2,342,996
2008-02-12 2008-02-06 389.868 5,392 -482 0.10% 2,102,169
2008-02-05 2008-02-01 413.738 5,874 -23 0.11% 2,430,294
2008-02-01 2008-01-30 464.129 5,897 -302 0.11% 2,736,967
2008-01-31 2008-01-29 474.737 6,199 +543 0.12% 2,942,897
2008-01-30 2008-01-28 487.998 5,656 +453 0.11% 2,760,118
2008-01-29 2008-01-25 511.868 5,203 -551 0.10% 2,663,247
2008-01-28 2008-01-24 485.346 5,754 -422 0.11% 2,792,681
2008-01-25 2008-01-23 477.390 6,176 +105 0.12% 2,948,358
2008-01-23 2008-01-21 522.476 6,071 -180 0.12% 3,171,954
2008-01-22 2008-01-18 525.128 6,251 -249 0.12% 3,282,578
2008-01-21 2008-01-17 530.433 6,500 +988 0.13% 3,447,813
2008-01-18 2008-01-16 517.172 5,512 +188 0.11% 2,850,652
2008-01-17 2008-01-15 562.259 5,324 +121 0.11% 2,993,466
2008-01-16 2008-01-14 583.476 5,203 +37 0.10% 3,035,826
2008-01-10 2008-01-08 644.476 5,166 +189 0.10% 3,329,362
2008-01-09 2008-01-07 649.780 4,977 +188 0.10% 3,233,956
2008-01-08 2008-01-04 636.519 4,789 -75 0.10% 3,048,291
2008-01-07 2008-01-03 625.911 4,864 -7 0.10% 3,044,430
2008-01-04 2008-01-02 625.911 4,871 +271 0.10% 3,048,811
2008-01-03 2007-12-31 631.215 4,600 +113 0.09% 2,903,589
2008-01-02 2007-12-27 633.867 4,487 +76 0.10% 2,844,162
2007-12-28 2007-12-24 647.128 4,411 +45 0.10% 2,854,482
2007-12-27 2007-12-20 607.346 4,366 +7 0.10% 2,651,671
2007-12-21 2007-12-19 543.694 4,359 -7 0.10% 2,369,960
2007-12-20 2007-12-18 522.476 4,366 +105 0.10% 2,281,131
2007-12-14 2007-12-12 708.128 4,261 -22 0.09% 3,017,332
2007-12-13 2007-12-11 689.563 4,283 -38 0.09% 2,953,397
2007-12-11 2007-12-07 747.910 4,321 -166 0.09% 3,231,720
2007-12-10 2007-12-06 769.128 4,487 +536 0.10% 3,451,075
2007-12-07 2007-12-05 750.562 3,951 +256 0.09% 2,965,472
2007-12-06 2007-12-04 790.345 3,695 +430 0.08% 2,920,324
2007-12-05 2007-12-03 774.432 3,265 +1,093 0.07% 2,528,520
2007-12-04 2007-11-30 721.389 2,172 +950 0.05% 1,566,856
2007-12-03 2007-11-29 636.519 1,222 -972 0.03% 777,827
2007-11-30 2007-11-28 583.476 2,194 -144 0.05% 1,280,146
2007-11-26 2007-11-22 517.172 2,338 +1,765 0.05% 1,209,148
2007-11-12 2007-11-08 649.780 573 -5,158 0.01% 372,324
2007-11-09 2007-11-07 578.172 5,731 +754 0.13% 3,313,502
2007-10-15 2007-10-11 501.259 4,977 -5,656 0.11% 2,494,766
2007-10-12 2007-10-10 343.720 10,633 -2,639 0.23% 3,654,779
2007-10-11 2007-10-09 258.586 13,272 +1,131 0.29% 3,431,953
2007-10-10 2007-10-08 171.065 12,141 -754 0.27% 2,076,895
2007-09-20 2007-09-18 46.413 12,895 +4,524 0.28% 598,494
2007-09-10 2007-09-06 43.495 8,371 -1,131 0.18% 364,101
2007-08-22 2007-08-20 32.887 9,502 -377 0.21% 312,491
2007-08-13 2007-08-09 22.278 9,879 +754 0.22% 220,086
2007-08-02 2007-07-31 31.030 9,125 -754 0.20% 283,152
2007-07-30 2007-07-26 35.009 9,879 -4,147 0.22% 345,850
2007-07-27 2007-07-25 38.191 14,026 +12,065 0.31% 535,669
2007-07-26 2007-07-24 33.682 1,961 -377 0.04% 66,051
2007-07-24 2007-07-20 26.787 2,338 +1,131 0.05% 62,628
2007-07-12 2007-07-10 24.135 1,207 -377 0.03% 29,131
2007-07-11 2007-07-09 23.869 1,584 +1,132 0.03% 37,809
2007-06-26 2007-06-22 23.869 452 0.01% 10,789

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top