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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-03-15 2024-03-13 0.350 0 +0
2024-03-14 2024-03-12 0.350 0 -1,429,215
2024-01-02 2023-12-28 0.350 1,429,215 -12,000 0.48% 500,225
2023-08-18 2023-08-16 0.350 1,441,215 +100 0.48% 504,425
2023-07-27 2023-07-25 0.350 1,441,115 +1,600 0.48% 504,390
2023-02-16 2023-02-14 0.350 1,439,515 +1,250 0.48% 503,830
2022-04-25 2022-04-21 0.350 1,438,265 +1,000 0.48% 503,393
2022-03-16 2022-03-14 0.350 1,437,265 +16,000 0.48% 503,043
2022-03-15 2022-03-11 0.340 1,421,265 +8,000 0.48% 483,230
2022-03-11 2022-03-09 0.350 1,413,265 -8,000 0.47% 494,643
2022-01-20 2022-01-18 0.420 1,421,265 +16,000 0.48% 596,931
2022-01-19 2022-01-17 0.425 1,405,265 +20,000 0.47% 597,238
2021-12-28 2021-12-22 0.365 1,385,265 +36,000 0.46% 505,622
2021-12-14 2021-12-10 0.375 1,349,265 -24,000 0.45% 505,974
2021-12-07 2021-12-03 0.350 1,373,265 +24,000 0.46% 480,643
2021-11-17 2021-11-15 0.360 1,349,265 +24,000 0.45% 485,735
2021-11-16 2021-11-12 0.395 1,325,265 -500 0.44% 523,480
2021-11-15 2021-11-11 0.385 1,325,765 -12,000 0.44% 510,420
2021-11-12 2021-11-10 0.385 1,337,765 -16,000 0.45% 515,040
2021-11-02 2021-10-29 0.385 1,353,765 -28,000 0.45% 521,200
2021-10-08 2021-10-06 0.370 1,381,765 +8,000 0.46% 511,253
2021-09-29 2021-09-27 0.365 1,373,765 +12,000 0.46% 501,424
2021-09-28 2021-09-24 0.385 1,361,765 -16,000 0.46% 524,280
2021-09-16 2021-09-14 0.395 1,377,765 -28,000 0.46% 544,217
2021-08-27 2021-08-25 0.415 1,405,765 -8,000 0.47% 583,392
2021-08-26 2021-08-24 0.415 1,413,765 +8,000 0.47% 586,712
2021-08-25 2021-08-23 0.435 1,405,765 -28,000 0.47% 611,508
2021-08-23 2021-08-19 0.500 1,433,765 -12,000 0.48% 716,882
2021-08-20 2021-08-18 0.530 1,445,765 +52,000 0.48% 766,255
2021-08-18 2021-08-16 0.445 1,393,765 +8,000 0.47% 620,225
2021-08-17 2021-08-13 0.465 1,385,765 +28,000 0.46% 644,381
2021-08-11 2021-08-09 0.500 1,357,765 -8,000 0.46% 678,882
2021-08-04 2021-08-02 0.520 1,365,765 +4,000 0.46% 710,198
2021-07-27 2021-07-23 0.570 1,361,765 +8,000 0.46% 776,206
2021-07-21 2021-07-19 0.580 1,353,765 +32,000 0.45% 785,184
2021-07-12 2021-07-08 0.530 1,321,765 -32,000 0.44% 700,535
2021-07-09 2021-07-07 0.530 1,353,765 +20,000 0.45% 717,495
2021-06-25 2021-06-23 0.560 1,333,765 +4,000 0.45% 746,908
2021-06-24 2021-06-22 0.640 1,329,765 -4,000 0.45% 851,050
2021-06-23 2021-06-21 0.610 1,333,765 -40,000 0.45% 813,597
2021-06-21 2021-06-17 0.610 1,373,765 -20,000 0.46% 837,997
2021-06-16 2021-06-11 0.620 1,393,765 -1,500 0.47% 864,134
2021-06-10 2021-06-08 0.630 1,395,265 +16,000 0.47% 879,017
2021-06-09 2021-06-07 0.600 1,379,265 -4,000 0.46% 827,559
2021-06-08 2021-06-04 0.630 1,383,265 -56,000 0.46% 871,457
2021-06-04 2021-06-02 0.700 1,439,265 +40,000 0.48% 1,007,485
2021-06-03 2021-06-01 0.650 1,399,265 +48,000 0.47% 909,522
2021-06-02 2021-05-31 0.850 1,351,265 +4,000 0.45% 1,148,575
2021-05-24 2021-05-20 0.870 1,347,265 +2,000 0.45% 1,172,121
2021-05-21 2021-05-18 0.930 1,345,265 +12,000 0.45% 1,251,096
2021-05-14 2021-05-12 0.990 1,333,265 -1,500 0.45% 1,319,932
2021-05-12 2021-05-10 0.990 1,334,765 -16,000 0.45% 1,321,417
2021-05-06 2021-05-04 1.010 1,350,765 +16,000 0.45% 1,364,273
2021-04-22 2021-04-20 0.850 1,334,765 -2,000 0.45% 1,134,550
2021-03-30 2021-03-26 0.900 1,336,765 -12,000 0.45% 1,203,088
2021-03-25 2021-03-23 1.000 1,348,765 +8,000 0.45% 1,348,765
2021-03-24 2021-03-22 1.000 1,340,765 -4,000 0.45% 1,340,765
2021-03-22 2021-03-18 1.110 1,344,765 -4,000 0.45% 1,492,689
2021-03-19 2021-03-17 1.090 1,348,765 +24,000 0.45% 1,470,154
2021-03-17 2021-03-15 1.300 1,324,765 +12,000 0.44% 1,722,194
2021-03-16 2021-03-12 1.240 1,312,765 -12,000 0.44% 1,627,829
2021-03-15 2021-03-11 1.370 1,324,765 +8,000 0.45% 1,814,928
2021-03-12 2021-03-10 1.190 1,316,765 -4,000 0.44% 1,566,950
2021-03-11 2021-03-09 1.200 1,320,765 +4,000 0.44% 1,584,918
2021-03-10 2021-03-08 1.220 1,316,765 +4,000 0.44% 1,606,453
2021-03-09 2021-03-05 1.460 1,312,765 +4,000 0.44% 1,916,637
2021-03-08 2021-03-04 1.720 1,308,765 -8,000 0.44% 2,251,076
2021-03-05 2021-03-03 1.790 1,316,765 +14,000 0.44% 2,357,009
2021-03-04 2021-03-02 1.870 1,302,765 -12,000 0.44% 2,436,171
2021-03-03 2021-03-01 1.190 1,314,765 -26,000 0.44% 1,564,570
2021-03-02 2021-02-26 1.000 1,340,765 -12,000 0.45% 1,340,765
2021-03-01 2021-02-25 0.890 1,352,765 +85,000 0.46% 1,203,961
2021-02-23 2021-02-19 0.700 1,267,765 +4,000 0.43% 887,436
2021-02-22 2021-02-18 0.740 1,263,765 +16,000 0.43% 935,186
2021-02-18 2021-02-16 0.610 1,247,765 -12,000 0.42% 761,137
2021-02-16 2021-02-09 0.560 1,259,765 -76,000 0.42% 705,468
2021-02-09 2021-02-05 0.580 1,335,765 -4,000 0.45% 774,744
2021-02-08 2021-02-04 0.600 1,339,765 +80,000 0.45% 803,859
2021-02-02 2021-01-29 0.520 1,259,765 -4,000 0.42% 655,078
2021-02-01 2021-01-28 0.570 1,263,765 -20,000 0.43% 720,346
2021-01-21 2021-01-19 0.530 1,283,765 +20,000 0.43% 680,395
2021-01-20 2021-01-18 0.600 1,263,765 -12,000 0.43% 758,259
2021-01-18 2021-01-14 0.520 1,275,765 -2,675 0.43% 663,398
2021-01-14 2021-01-12 0.520 1,278,440 -135 0.43% 664,789
2021-01-13 2021-01-11 0.540 1,278,575 +4,000 0.43% 690,430
2021-01-12 2021-01-08 0.610 1,274,575 +4,000 0.43% 777,491
2021-01-11 2021-01-07 0.670 1,270,575 +4,000 0.43% 851,285
2021-01-08 2021-01-06 0.580 1,266,575 -46,500 0.43% 734,614
2020-12-14 2020-12-10 0.620 1,313,075 +4,000 0.44% 814,106
2020-11-18 2020-11-16 0.690 1,309,075 -500 0.44% 903,262
2020-11-13 2020-11-11 0.650 1,309,575 -4,000 0.44% 851,224
2020-10-16 2020-10-14 0.700 1,313,575 -16,000 0.44% 919,502
2020-09-15 2020-09-11 0.600 1,329,575 +2,500 0.45% 797,745
2020-09-08 2020-09-04 0.620 1,327,075 -20,000 0.45% 822,786
2020-09-07 2020-09-03 0.560 1,347,075 +4,000 0.45% 754,362
2020-09-04 2020-09-02 0.620 1,343,075 +24,000 0.45% 832,706
2020-08-28 2020-08-26 0.630 1,319,075 +24,000 0.44% 831,017
2020-08-26 2020-08-24 0.610 1,295,075 +7,500 0.44% 789,996
2020-08-24 2020-08-20 0.650 1,287,575 +8,500 0.43% 836,924
2020-08-17 2020-08-13 0.640 1,279,075 +10,000 0.43% 818,608
2020-08-14 2020-08-12 0.660 1,269,075 -16,500 0.43% 837,590
2020-07-29 2020-07-27 0.600 1,285,575 -25,000 0.43% 771,345
2020-07-27 2020-07-23 0.560 1,310,575 -50,000 0.44% 733,922
2020-07-24 2020-07-22 0.540 1,360,575 +500 0.46% 734,711
2020-07-20 2020-07-16 0.520 1,360,075 -3,000 0.46% 707,239
2020-07-17 2020-07-15 0.540 1,363,075 +4,000 0.46% 736,061
2020-07-16 2020-07-14 0.560 1,359,075 +50,000 0.46% 761,082
2020-07-15 2020-07-13 0.580 1,309,075 +5,000 0.44% 759,264
2020-07-14 2020-07-10 0.600 1,304,075 +16,500 0.44% 782,445
2020-07-10 2020-07-08 0.600 1,287,575 +4,500 0.43% 772,545
2020-07-08 2020-07-06 0.620 1,283,075 -500 0.43% 795,507
2020-07-06 2020-07-02 0.640 1,283,575 +16,500 0.43% 821,488
2020-07-03 2020-06-30 0.600 1,267,075 +44,000 0.43% 760,245
2020-06-23 2020-06-19 0.780 1,223,075 +12,500 0.41% 953,999
2020-06-12 2020-06-10 0.820 1,210,575 -25,000 0.41% 992,672
2020-06-10 2020-06-08 0.820 1,235,575 -500 0.42% 1,013,172
2020-05-21 2020-05-19 0.840 1,236,075 -4,500 0.42% 1,038,303
2020-05-06 2020-05-04 0.820 1,240,575 +12,500 0.42% 1,017,272
2020-04-27 2020-04-23 0.860 1,228,075 -60,000 0.41% 1,056,145
2020-04-17 2020-04-15 0.880 1,288,075 +13,000 0.43% 1,133,506
2020-04-09 2020-04-07 0.860 1,275,075 +14,500 0.43% 1,096,565
2020-03-30 2020-03-26 0.880 1,260,575 -500 0.42% 1,109,306
2020-03-10 2020-03-06 1.060 1,261,075 -20,000 0.42% 1,336,740
2020-03-06 2020-03-04 1.020 1,281,075 -3,000 0.43% 1,306,697
2020-02-26 2020-02-24 1.120 1,284,075 -500 0.43% 1,438,164
2020-02-24 2020-02-20 1.060 1,284,575 -10,000 0.43% 1,361,650
2020-02-18 2020-02-14 1.060 1,294,575 -1,000 0.44% 1,372,250
2020-02-17 2020-02-13 1.060 1,295,575 -1,000 0.44% 1,373,310
2020-02-14 2020-02-12 1.040 1,296,575 +10,000 0.44% 1,348,438
2020-02-10 2020-02-06 1.100 1,286,575 +500 0.43% 1,415,233
2020-02-07 2020-02-05 1.060 1,286,075 -10,000 0.43% 1,363,240
2020-02-06 2020-02-04 1.020 1,296,075 +4,500 0.44% 1,321,997
2020-02-05 2020-02-03 1.100 1,291,575 +5,000 0.43% 1,420,733
2020-02-04 2020-01-31 1.100 1,286,575 -9,500 0.43% 1,415,233
2020-02-03 2020-01-30 1.080 1,296,075 +50,000 0.44% 1,399,761
2020-01-31 2020-01-29 1.080 1,246,075 +500 0.42% 1,345,761
2020-01-22 2020-01-20 1.160 1,245,575 +4,500 0.42% 1,444,867
2020-01-21 2020-01-17 1.180 1,241,075 +3,000 0.42% 1,464,469
2020-01-20 2020-01-16 1.200 1,238,075 -5,000 0.42% 1,485,690
2020-01-17 2020-01-15 1.160 1,243,075 +5,000 0.42% 1,441,967
2020-01-14 2020-01-10 1.100 1,238,075 -62,500 0.42% 1,361,883
2020-01-13 2020-01-09 1.120 1,300,575 +1,000 0.44% 1,456,644
2020-01-10 2020-01-08 1.180 1,299,575 -60,073 0.44% 1,533,499
2020-01-09 2020-01-07 1.200 1,359,648 +2,073 0.46% 1,631,578
2020-01-08 2020-01-06 1.240 1,357,575 +226,000 0.46% 1,683,393
2019-12-27 2019-12-20 0.980 1,131,575 +5,000 0.38% 1,108,944
2019-12-13 2019-12-11 0.800 1,126,575 +13,500 0.38% 901,260
2019-12-12 2019-12-10 0.920 1,113,075 +12,000 0.38% 1,024,029
2019-12-09 2019-12-05 1.080 1,101,075 +3,000 0.37% 1,189,161
2019-12-03 2019-11-29 1.200 1,098,075 +2,000 0.37% 1,317,690
2019-11-29 2019-11-27 1.240 1,096,075 +20,500 0.37% 1,359,133
2019-11-28 2019-11-26 1.260 1,075,575 +15,000 0.36% 1,355,225
2019-11-27 2019-11-25 1.200 1,060,575 -50,000 0.36% 1,272,690
2019-11-26 2019-11-22 1.180 1,110,575 -50,000 0.37% 1,310,479
2019-11-25 2019-11-21 1.280 1,160,575 +47,000 0.39% 1,485,536
2019-11-06 2019-11-04 1.740 1,113,575 -37,500 0.38% 1,937,621
2019-11-01 2019-10-30 1.800 1,151,075 +2,000 0.39% 2,071,935
2019-10-31 2019-10-29 1.780 1,149,075 +35,500 0.39% 2,045,354
2019-10-29 2019-10-25 1.700 1,113,575 -21,000 0.38% 1,893,078
2019-10-28 2019-10-24 1.740 1,134,575 -47,000 0.38% 1,974,161
2019-10-25 2019-10-23 1.760 1,181,575 -10,000 0.40% 2,079,572
2019-10-24 2019-10-22 1.740 1,191,575 -11,500 0.41% 2,073,341
2019-10-22 2019-10-18 1.760 1,203,075 -500 0.41% 2,117,412
2019-10-21 2019-10-17 1.780 1,203,575 +27,000 0.41% 2,142,364
2019-10-18 2019-10-16 1.960 1,176,575 -2,000 0.40% 2,306,087
2019-10-17 2019-10-15 2.000 1,178,575 +9,500 0.40% 2,357,150
2019-10-16 2019-10-14 2.060 1,169,075 -25,500 0.40% 2,408,295
2019-10-15 2019-10-11 2.100 1,194,575 -16,500 0.41% 2,508,608
2019-10-10 2019-10-08 2.420 1,211,075 +10,000 0.41% 2,930,802
2019-10-08 2019-10-03 2.480 1,201,075 +25,000 0.41% 2,978,666
2019-10-02 2019-09-27 2.560 1,176,075 +40,000 0.40% 3,010,752
2019-09-27 2019-09-25 2.560 1,136,075 +4,000 0.39% 2,908,352
2019-09-26 2019-09-24 2.660 1,132,075 +40,000 0.39% 3,011,320
2019-09-25 2019-09-23 2.640 1,092,075 +10,000 0.37% 2,883,078
2019-09-20 2019-09-18 2.820 1,082,075 +6,000 0.37% 3,051,452
2019-09-19 2019-09-17 2.820 1,076,075 +71,000 0.37% 3,034,532
2019-09-18 2019-09-16 3.420 1,005,075 +500 0.34% 3,437,357
2019-09-16 2019-09-12 3.020 1,004,575 +15,310 0.34% 3,033,817
2019-09-13 2019-09-11 2.840 989,265 +11,000 0.34% 2,809,513
2019-09-12 2019-09-10 3.000 978,265 -1,000 0.34% 2,934,795
2019-09-11 2019-09-09 2.980 979,265 -2,500 0.34% 2,918,210
2019-09-10 2019-09-06 2.920 981,765 +1,000 0.34% 2,866,754
2019-09-09 2019-09-05 2.780 980,765 +16,500 0.34% 2,726,527
2019-09-06 2019-09-04 2.440 964,265 +17,000 0.33% 2,352,807
2019-09-05 2019-09-03 2.440 947,265 +31,500 0.32% 2,311,327
2019-09-03 2019-08-30 2.400 915,765 +2,000 0.31% 2,197,836
2019-09-02 2019-08-29 2.480 913,765 -12,000 0.31% 2,266,137
2019-08-30 2019-08-28 2.240 925,765 -10,000 0.32% 2,073,714
2019-08-29 2019-08-27 2.160 935,765 +38,000 0.32% 2,021,252
2019-08-19 2019-08-15 2.060 897,765 -2,000 0.31% 1,849,396
2019-08-15 2019-08-13 2.000 899,765 -5,000 0.31% 1,799,530
2019-08-14 2019-08-12 1.880 904,765 +3,000 0.31% 1,700,958
2019-08-13 2019-08-09 1.700 901,765 +5,500 0.31% 1,533,001
2019-08-12 2019-08-08 1.540 896,265 -6,000 0.31% 1,380,248
2019-08-07 2019-08-05 1.380 902,265 -4,000 0.31% 1,245,126
2019-08-06 2019-08-02 1.360 906,265 +25,000 0.31% 1,232,520
2019-08-05 2019-08-01 1.440 881,265 +7,500 0.30% 1,269,022
2019-08-01 2019-07-30 1.440 873,765 +19,500 0.30% 1,258,222
2019-07-31 2019-07-29 1.500 854,265 +4,500 0.29% 1,281,398
2019-07-30 2019-07-26 1.500 849,765 +28,500 0.29% 1,274,648
2019-07-26 2019-07-24 1.560 821,265 -40,000 0.28% 1,281,173
2019-07-24 2019-07-22 1.600 861,265 -500 0.30% 1,378,024
2019-07-16 2019-07-12 1.620 861,765 +9,000 0.30% 1,396,059
2019-07-15 2019-07-11 1.680 852,765 +23,500 0.29% 1,432,645
2019-07-12 2019-07-10 1.620 829,265 +9,500 0.28% 1,343,409
2019-07-11 2019-07-09 1.680 819,765 -11,000 0.28% 1,377,205
2019-07-10 2019-07-08 1.540 830,765 +8,000 0.28% 1,279,378
2019-07-03 2019-06-28 1.700 822,765 +1,500 0.28% 1,398,701
2019-06-19 2019-06-17 1.800 821,265 -1,000 0.28% 1,478,277
2019-06-18 2019-06-14 1.660 822,265 +500 0.28% 1,364,960
2019-06-17 2019-06-13 1.660 821,765 +2,000 0.28% 1,364,130
2019-05-17 2019-05-15 1.960 819,765 -3,500 0.28% 1,606,739
2019-05-10 2019-05-08 1.980 823,265 -1,000 0.28% 1,630,065
2019-05-09 2019-05-07 2.020 824,265 +5,000 0.28% 1,665,015
2019-05-08 2019-05-06 2.020 819,265 -9,000 0.28% 1,654,915
2019-04-30 2019-04-26 2.100 828,265 -1,000 0.28% 1,739,357
2019-04-23 2019-04-17 2.060 829,265 +22,000 0.28% 1,708,286
2019-04-17 2019-04-15 2.220 807,265 -5,000 0.28% 1,792,128
2019-04-16 2019-04-12 1.940 812,265 +1,500 0.28% 1,575,794
2019-04-15 2019-04-11 1.980 810,765 +2,500 0.28% 1,605,315
2019-04-11 2019-04-09 2.040 808,265 +2,480 0.28% 1,648,861
2019-03-22 2019-03-20 2.260 805,785 -1,500 0.28% 1,821,074
2019-03-12 2019-03-08 2.200 807,285 -560 0.28% 1,776,027
2019-03-07 2019-03-05 2.340 807,845 -5,000 0.28% 1,890,357
2019-03-06 2019-03-04 2.340 812,845 +14,000 0.28% 1,902,057
2019-03-05 2019-03-01 2.400 798,845 +8,500 0.27% 1,917,228
2019-03-04 2019-02-28 2.460 790,345 -5,000 0.27% 1,944,249
2019-03-01 2019-02-27 2.400 795,345 -12,000 0.27% 1,908,828
2019-02-28 2019-02-26 2.320 807,345 +5,500 0.28% 1,873,040
2019-02-20 2019-02-18 2.500 801,845 +5,000 0.27% 2,004,613
2019-02-15 2019-02-13 2.600 796,845 -100 0.27% 2,071,797
2019-02-12 2019-02-08 2.520 796,945 -5,000 0.27% 2,008,301
2019-02-11 2019-02-04 2.440 801,945 +4,500 0.27% 1,956,746
2019-02-08 2019-01-31 2.600 797,445 +500 0.27% 2,073,357
2019-02-01 2019-01-30 2.620 796,945 -3,000 0.27% 2,087,996
2019-01-25 2019-01-23 2.460 799,945 +3,000 0.27% 1,967,865
2019-01-24 2019-01-22 2.660 796,945 -7,000 0.27% 2,119,874
2019-01-23 2019-01-21 2.500 803,945 +2,000 0.28% 2,009,863
2019-01-21 2019-01-17 2.600 801,945 +4,000 0.27% 2,085,057
2019-01-15 2019-01-11 2.760 797,945 -1,500 0.27% 2,202,328
2019-01-14 2019-01-10 2.700 799,445 +1,500 0.27% 2,158,502
2019-01-07 2019-01-03 2.840 797,945 +11,500 0.27% 2,266,164
2019-01-04 2019-01-02 3.180 786,445 +500 0.27% 2,500,895
2019-01-03 2018-12-31 3.700 785,945 -3,500 0.27% 2,907,997
2018-12-28 2018-12-24 2.900 789,445 -500 0.27% 2,289,391
2018-12-27 2018-12-20 2.860 789,945 -4,500 0.27% 2,259,243
2018-12-20 2018-12-18 2.820 794,445 -500 0.27% 2,240,335
2018-12-18 2018-12-14 2.840 794,945 -500 0.27% 2,257,644
2018-12-14 2018-12-12 2.840 795,445 +1,500 0.27% 2,259,064
2018-12-12 2018-12-10 2.900 793,945 -20,500 0.27% 2,302,441
2018-12-10 2018-12-06 2.940 814,445 -750 0.28% 2,394,468
2018-12-06 2018-12-04 3.000 815,195 +4,500 0.28% 2,445,585
2018-11-30 2018-11-28 3.000 810,695 -1,500 0.28% 2,432,085
2018-11-29 2018-11-27 2.840 812,195 +4,000 0.28% 2,306,634
2018-11-20 2018-11-16 3.000 808,195 -150 0.28% 2,424,585
2018-11-19 2018-11-15 2.980 808,345 -2,500 0.28% 2,408,868
2018-11-16 2018-11-14 3.040 810,845 -500 0.28% 2,464,969
2018-11-07 2018-11-05 2.900 811,345 +1,500 0.28% 2,352,901
2018-11-05 2018-11-01 2.940 809,845 +500 0.28% 2,380,944
2018-10-30 2018-10-26 2.940 809,345 +2,000 0.28% 2,379,474
2018-10-29 2018-10-25 3.280 807,345 -1,500 0.28% 2,648,092
2018-10-25 2018-10-23 3.040 808,845 -1,000 0.28% 2,458,889
2018-10-24 2018-10-22 3.120 809,845 +2,000 0.28% 2,526,716
2018-10-23 2018-10-19 3.100 807,845 +500 0.28% 2,504,320
2018-10-22 2018-10-18 3.380 807,345 -1,500 0.28% 2,728,826
2018-10-19 2018-10-16 3.360 808,845 -500 0.28% 2,717,719
2018-10-15 2018-10-11 3.080 809,345 -21,745 0.28% 2,492,783
2018-10-12 2018-10-10 3.140 831,090 -5,000 0.28% 2,609,623
2018-10-11 2018-10-09 3.340 836,090 +2,500 0.29% 2,792,541
2018-10-10 2018-10-08 3.200 833,590 +6,500 0.29% 2,667,488
2018-10-09 2018-10-05 3.520 827,090 -47,000 0.28% 2,911,357
2018-10-08 2018-10-04 3.920 874,090 +6,500 0.30% 3,426,433
2018-10-05 2018-10-03 4.120 867,590 +12,500 0.30% 3,574,471
2018-10-04 2018-10-02 4.800 855,090 +3,500 0.29% 4,104,432
2018-10-03 2018-09-28 5.000 851,590 -46,500 0.29% 4,257,950
2018-10-02 2018-09-27 5.200 898,090 +83,825 0.31% 4,670,068
2018-09-28 2018-09-26 4.600 814,265 -18,500 0.28% 3,745,619
2018-09-27 2018-09-24 4.480 832,765 +383,330 0.29% 3,730,787
2018-09-24 2018-09-20 4.720 449,435 -3,000 1.08% 2,121,333
2018-09-21 2018-09-19 4.660 452,435 +500 1.09% 2,108,347
2018-09-20 2018-09-18 4.620 451,935 -5,000 1.08% 2,087,940
2018-09-18 2018-09-14 4.640 456,935 +26,000 1.10% 2,120,178
2018-09-17 2018-09-13 4.660 430,935 +134,000 1.03% 2,008,157
2018-09-14 2018-09-12 4.800 296,935 +4,500 0.71% 1,425,288
2018-09-12 2018-09-10 4.600 292,435 +4,500 0.70% 1,345,201
2018-09-11 2018-09-07 4.800 287,935 +5,500 0.69% 1,382,088
2018-09-10 2018-09-06 5.000 282,435 +20,000 0.68% 1,412,175
2018-09-06 2018-09-04 5.200 262,435 +13,500 0.63% 1,364,662
2018-09-05 2018-09-03 5.300 248,935 -15,500 0.60% 1,319,356
2018-09-03 2018-08-30 4.940 264,435 +9,000 0.63% 1,306,309
2018-08-31 2018-08-29 5.200 255,435 -9,000 0.61% 1,328,262
2018-08-30 2018-08-28 4.860 264,435 -8,000 0.63% 1,285,154
2018-08-27 2018-08-23 4.490 272,435 -61,298 0.65% 1,223,178
2018-08-24 2018-08-22 4.653 333,733 -12,250 0.65% 1,552,880
2018-08-23 2018-08-21 4.735 345,983 +1,225 0.68% 1,638,124
2018-08-17 2018-08-15 4.735 344,758 -521 0.68% 1,632,324
2018-08-16 2018-08-14 4.735 345,279 -1,225 0.68% 1,634,790
2018-08-08 2018-08-06 5.306 346,504 +1,225 0.68% 1,838,593
2018-08-07 2018-08-03 5.306 345,279 +4,288 0.68% 1,832,093
2018-08-06 2018-08-02 5.143 340,991 +612 0.67% 1,753,668
2018-08-03 2018-08-01 4.898 340,379 +5,513 0.67% 1,667,162
2018-07-25 2018-07-23 4.408 334,866 -1,225 0.66% 1,476,144
2018-07-17 2018-07-13 4.245 336,091 +12,250 0.66% 1,426,672
2018-07-16 2018-07-12 3.984 323,841 +5,512 0.63% 1,290,077
2018-07-12 2018-07-10 4.163 318,329 -2,450 0.62% 1,325,288
2018-07-11 2018-07-09 4.327 320,779 +13,475 0.63% 1,387,860
2018-07-10 2018-07-06 4.571 307,304 +15,313 0.60% 1,404,818
2018-07-09 2018-07-05 4.653 291,991 +9,187 0.57% 1,358,652
2018-07-06 2018-07-04 4.980 282,804 +12,250 0.55% 1,408,248
2018-07-05 2018-07-03 5.061 270,554 +5,856 0.53% 1,369,335
2018-06-29 2018-06-27 5.306 264,698 +3,675 0.52% 1,404,520
2018-06-28 2018-06-26 5.469 261,023 -6,125 0.51% 1,427,636
2018-06-27 2018-06-25 5.469 267,148 -2,083 0.52% 1,461,136
2018-06-26 2018-06-22 4.980 269,231 -49,710 0.53% 1,340,660
2018-06-25 2018-06-21 4.898 318,941 -1,225 0.62% 1,562,160
2018-06-22 2018-06-20 4.898 320,166 +612 0.63% 1,568,160
2018-06-20 2018-06-15 5.224 319,554 -6,125 0.63% 1,669,507
2018-06-19 2018-06-14 5.061 325,679 +613 0.64% 1,648,335
2018-06-15 2018-06-13 5.224 325,066 +13,475 0.64% 1,698,304
2018-06-07 2018-06-05 6.694 311,591 -919 0.61% 2,085,752
2018-06-06 2018-06-04 6.694 312,510 -4,704 0.61% 2,091,904
2018-06-05 2018-06-01 6.531 317,214 +6,676 0.62% 2,071,602
2018-06-04 2018-05-31 6.449 310,538 -612 0.61% 2,002,653
2018-05-31 2018-05-29 6.041 311,150 -306 0.61% 1,879,600
2018-05-30 2018-05-28 6.531 311,456 -1,495 0.61% 2,033,998
2018-05-29 2018-05-25 6.531 312,951 -674 0.61% 2,043,762
2018-05-24 2018-05-21 6.531 313,625 -1,488 0.61% 2,048,163
2018-05-23 2018-05-18 6.204 315,113 -116 0.62% 1,954,987
2018-05-21 2018-05-17 6.204 315,229 -5,568 0.62% 1,955,706
2018-05-18 2018-05-16 6.204 320,797 +153 0.63% 1,990,251
2018-05-17 2018-05-15 6.531 320,644 -919 0.63% 2,094,002
2018-05-16 2018-05-14 6.531 321,563 +11,558 0.63% 2,100,003
2018-05-15 2018-05-11 6.857 310,005 +1,017 0.61% 2,125,749
2018-05-14 2018-05-10 6.857 308,988 -410 0.60% 2,118,775
2018-05-11 2018-05-09 6.857 309,398 -245 0.61% 2,121,586
2018-05-10 2018-05-08 7.184 309,643 +15,294 0.61% 2,224,374
2018-05-09 2018-05-07 7.510 294,349 +5,396 0.58% 2,210,621
2018-05-08 2018-05-04 7.837 288,953 +1,562 0.57% 2,264,448
2018-05-07 2018-05-03 6.531 287,391 -1,746 0.56% 1,876,839
2018-05-04 2018-05-02 6.531 289,137 +1,746 0.57% 1,888,242
2018-05-03 2018-04-30 6.531 287,391 -65,672 0.56% 1,876,839
2018-05-02 2018-04-27 7.184 353,063 +88,947 0.69% 2,536,289
2018-04-30 2018-04-26 6.531 264,116 +9,065 0.52% 1,724,839
2018-04-27 2018-04-25 6.857 255,051 -919 0.50% 1,748,921
2018-04-26 2018-04-24 7.184 255,970 -2,076 0.50% 1,838,805
2018-04-25 2018-04-23 6.857 258,046 -11,638 0.51% 1,769,458
2018-04-23 2018-04-19 7.837 269,684 +2,567 0.53% 2,113,442
2018-04-20 2018-04-18 8.163 267,117 -4,080 0.52% 2,180,547
2018-04-19 2018-04-17 8.490 271,197 -1,800 0.53% 2,302,407
2018-04-18 2018-04-16 8.163 272,997 -1,960 0.53% 2,228,547
2018-04-17 2018-04-13 8.816 274,957 +17,529 0.54% 2,424,111
2018-04-16 2018-04-12 8.816 257,428 -21,664 0.50% 2,269,569
2018-04-13 2018-04-11 7.837 279,092 -3,203 0.55% 2,187,170
2018-04-12 2018-04-10 11.755 282,295 +4,600 0.55% 3,318,407
2018-04-11 2018-04-09 12.408 277,695 -466 0.54% 3,445,685
2018-04-10 2018-04-06 12.408 278,161 -13,169 0.54% 3,451,467
2018-04-09 2018-04-04 11.429 291,330 +3,063 0.57% 3,329,486
2018-04-06 2018-04-03 12.408 288,267 -3,522 0.56% 3,576,864
2018-04-04 2018-03-29 13.061 291,789 -2,928 0.57% 3,811,122
2018-04-03 2018-03-28 12.735 294,717 -6,676 0.58% 3,753,131
2018-03-29 2018-03-27 10.776 301,393 +25,217 0.59% 3,247,663
2018-03-28 2018-03-26 16.327 276,176 -460 0.54% 4,508,996
2018-03-27 2018-03-23 16.653 276,636 +3,351 0.54% 4,606,836
2018-03-26 2018-03-22 17.959 273,285 +12,489 0.54% 4,907,976
2018-03-23 2018-03-21 18.612 260,796 +5,512 0.51% 4,853,999
2018-03-22 2018-03-20 18.939 255,284 -18,357 0.50% 4,834,766
2018-03-21 2018-03-19 18.286 273,641 +20,170 0.54% 5,003,721
2018-03-20 2018-03-16 18.612 253,471 +594 0.50% 4,717,664
2018-03-19 2018-03-15 18.939 252,877 +11,730 0.50% 4,789,181
2018-03-16 2018-03-14 19.592 241,147 -2,426 0.47% 4,724,513
2018-03-15 2018-03-13 19.592 243,573 +2,952 0.48% 4,772,042
2018-03-14 2018-03-12 19.592 240,621 -8,287 0.47% 4,714,207
2018-03-13 2018-03-09 18.939 248,908 -410 0.49% 4,714,013
2018-03-12 2018-03-08 18.939 249,318 +11,325 0.49% 4,721,778
2018-03-09 2018-03-07 19.592 237,993 +2,052 0.47% 4,662,720
2018-03-08 2018-03-06 19.592 235,941 +447 0.46% 4,622,518
2018-03-07 2018-03-05 18.939 235,494 -1,642 0.46% 4,459,968
2018-03-06 2018-03-02 19.592 237,136 +9,617 0.46% 4,645,930
2018-03-05 2018-03-01 20.571 227,519 -4,857 0.45% 4,680,391
2018-03-02 2018-02-28 20.245 232,376 -1,348 0.45% 4,704,428
2018-03-01 2018-02-27 19.918 233,724 -3,075 0.46% 4,655,400
2018-02-28 2018-02-26 19.918 236,799 +8,943 0.46% 4,716,649
2018-02-27 2018-02-23 20.571 227,856 -1,531 0.45% 4,687,323
2018-02-26 2018-02-22 20.571 229,387 +918 0.45% 4,718,818
2018-02-21 2018-02-15 20.245 228,469 +233 0.45% 4,625,332
2018-02-20 2018-02-13 20.898 228,236 -306 0.45% 4,769,667
2018-02-14 2018-02-12 20.898 228,542 +8,575 0.45% 4,776,061
2018-02-13 2018-02-09 20.571 219,967 +9,126 0.43% 4,525,035
2018-02-12 2018-02-08 22.204 210,841 +3,675 0.41% 4,681,531
2018-02-09 2018-02-07 21.551 207,166 +10,259 0.41% 4,464,639
2018-02-08 2018-02-06 22.204 196,907 -4,593 0.39% 4,372,139
2018-02-07 2018-02-05 23.510 201,500 -6,542 0.39% 4,737,306
2018-02-06 2018-02-02 23.184 208,042 -3,124 0.41% 4,823,178
2018-02-05 2018-02-01 22.857 211,166 -165 0.41% 4,826,651
2018-02-02 2018-01-31 22.531 211,331 -3,369 0.41% 4,761,417
2018-02-01 2018-01-30 21.878 214,700 +7,491 0.42% 4,697,110
2018-01-31 2018-01-29 20.898 207,209 +6,756 0.49% 4,330,245
2018-01-30 2018-01-26 20.898 200,453 -24,347 0.47% 4,189,059
2018-01-29 2018-01-25 21.551 224,800 +50,574 0.53% 4,844,669
2018-01-26 2018-01-24 21.551 174,226 -13,707 0.41% 3,754,748
2018-01-24 2018-01-22 19.265 187,933 +1,837 0.44% 3,620,587
2018-01-23 2018-01-19 19.265 186,096 -6,352 0.44% 3,585,196
2018-01-22 2018-01-18 18.939 192,448 +1,605 0.45% 3,644,729
2018-01-19 2018-01-17 19.592 190,843 -625 0.45% 3,738,965
2018-01-18 2018-01-16 19.592 191,468 -4,599 0.45% 3,751,210
2018-01-17 2018-01-15 17.959 196,067 +1,182 0.46% 3,521,203
2018-01-16 2018-01-12 18.286 194,885 +3,105 0.46% 3,563,611
2018-01-15 2018-01-11 17.306 191,780 +1,856 0.45% 3,318,968
2018-01-12 2018-01-10 17.959 189,924 +5,512 0.45% 3,410,880
2018-01-11 2018-01-09 18.612 184,412 +1,538 0.43% 3,432,321
2018-01-10 2018-01-08 18.939 182,874 +2,627 0.43% 3,463,410
2018-01-09 2018-01-05 19.265 180,247 +1,875 0.42% 3,472,514
2018-01-08 2018-01-04 20.245 178,372 +2,480 0.42% 3,611,123
2018-01-05 2018-01-03 21.224 175,892 +839 0.41% 3,733,218
2018-01-04 2018-01-02 21.224 175,053 +1,311 0.41% 3,715,411
2018-01-03 2017-12-29 20.571 173,742 +1,225 0.41% 3,574,121
2017-12-29 2017-12-27 19.918 172,517 -1,837 0.41% 3,436,257
2017-12-28 2017-12-22 19.918 174,354 +5,512 0.41% 3,472,847
2017-12-27 2017-12-21 19.918 168,842 -1,813 0.40% 3,363,057
2017-12-20 2017-12-18 19.265 170,655 -943 0.40% 3,287,721
2017-12-18 2017-12-14 18.939 171,598 +1,837 0.40% 3,249,856
2017-12-15 2017-12-13 18.939 169,761 +1,072 0.40% 3,215,065
2017-12-12 2017-12-08 19.265 168,689 -306 0.40% 3,249,845
2017-12-11 2017-12-07 18.939 168,995 -1,874 0.40% 3,200,558
2017-12-08 2017-12-06 18.612 170,869 +563 0.40% 3,180,256
2017-12-06 2017-12-04 19.265 170,306 +2,254 0.40% 3,280,997
2017-12-05 2017-12-01 19.918 168,052 -477 0.39% 3,347,321
2017-12-04 2017-11-30 20.571 168,529 -2,022 0.40% 3,466,882
2017-11-30 2017-11-28 20.245 170,551 -208 0.40% 3,452,788
2017-11-29 2017-11-27 20.898 170,759 +1,115 0.40% 3,568,515
2017-11-28 2017-11-24 22.204 169,644 -4,759 0.40% 3,766,789
2017-11-27 2017-11-23 21.878 174,403 -3,381 0.41% 3,815,511
2017-11-23 2017-11-21 21.224 177,784 -3,234 0.42% 3,773,375
2017-11-22 2017-11-20 22.857 181,018 +7,258 0.43% 4,137,554
2017-11-21 2017-11-17 23.184 173,760 -5,384 0.41% 4,028,395
2017-11-20 2017-11-16 20.571 179,144 +5,537 0.42% 3,685,248
2017-11-17 2017-11-15 19.265 173,607 +612 0.41% 3,344,592
2017-11-16 2017-11-14 18.939 172,995 -16,598 0.41% 3,276,313
2017-11-15 2017-11-13 19.265 189,593 +918 0.45% 3,652,567
2017-11-14 2017-11-10 20.898 188,675 +7,657 0.44% 3,942,922
2017-11-13 2017-11-09 21.224 181,018 -2,855 0.43% 3,842,015
2017-11-10 2017-11-08 21.224 183,873 +3,651 0.43% 3,902,611
2017-11-08 2017-11-06 21.878 180,222 +490 0.42% 3,942,816
2017-11-07 2017-11-03 22.857 179,732 -319 0.42% 4,108,160
2017-11-06 2017-11-02 21.551 180,051 -16,145 0.42% 3,880,283
2017-11-03 2017-11-01 22.531 196,196 -2,824 0.46% 4,420,416
2017-11-02 2017-10-31 23.510 199,020 -7,325 0.47% 4,679,001
2017-11-01 2017-10-30 24.163 206,345 -925 0.48% 4,985,969
2017-10-31 2017-10-27 23.837 207,270 -4,043 0.49% 4,940,640
2017-10-30 2017-10-26 24.490 211,313 -306 0.50% 5,175,012
2017-10-27 2017-10-25 24.490 211,619 -2,039 0.50% 5,182,506
2017-10-26 2017-10-24 24.163 213,658 +2,358 0.50% 5,162,675
2017-10-25 2017-10-23 23.837 211,300 -2,493 0.50% 5,036,702
2017-10-24 2017-10-20 25.143 213,793 -92 0.50% 5,375,367
2017-10-23 2017-10-19 25.469 213,885 +7,197 0.50% 5,447,520
2017-10-20 2017-10-18 26.122 206,688 -319 0.49% 5,399,197
2017-10-19 2017-10-17 26.449 207,007 +423 0.49% 5,475,124
2017-10-18 2017-10-16 26.122 206,584 +4,520 0.49% 5,396,480
2017-10-17 2017-10-13 26.122 202,064 -9,506 0.47% 5,278,407
2017-10-13 2017-10-11 30.694 211,570 +2,848 0.50% 6,493,904
2017-10-12 2017-10-10 31.020 208,722 -4,930 0.49% 6,474,642
2017-10-11 2017-10-09 31.020 213,652 -1,317 0.50% 6,627,572
2017-10-09 2017-10-04 31.020 214,969 +1,225 0.51% 6,668,426
2017-10-06 2017-10-03 31.020 213,744 -1,476 0.50% 6,630,426
2017-10-04 2017-09-29 29.388 215,220 +1,531 0.51% 6,324,833
2017-10-03 2017-09-28 30.694 213,689 +245 0.50% 6,558,944
2017-09-29 2017-09-27 30.694 213,444 +3,130 0.50% 6,551,424
2017-09-28 2017-09-26 28.735 210,314 +18 0.49% 6,043,308
2017-09-27 2017-09-25 29.388 210,296 -79 0.49% 6,180,127
2017-09-26 2017-09-22 29.714 210,375 -919 0.49% 6,251,143
2017-09-25 2017-09-21 29.388 211,294 -4,845 0.50% 6,209,456
2017-09-22 2017-09-20 30.041 216,139 +2,922 0.51% 6,492,992
2017-09-21 2017-09-19 30.367 213,217 +1,114 0.50% 6,474,835
2017-09-20 2017-09-18 30.367 212,103 +705 0.50% 6,441,005
2017-09-19 2017-09-15 31.020 211,398 -56,620 0.50% 6,557,652
2017-09-18 2017-09-14 31.673 268,018 +4,429 0.63% 8,489,060
2017-09-15 2017-09-13 32.980 263,589 -766 0.62% 8,693,058
2017-09-14 2017-09-12 33.306 264,355 -2,125 0.62% 8,804,640
2017-09-13 2017-09-11 32.980 266,480 +6,198 0.63% 8,788,402
2017-09-12 2017-09-08 32.980 260,282 +5,684 0.61% 8,583,994
2017-09-11 2017-09-07 33.959 254,598 +3,675 0.60% 8,645,940
2017-09-08 2017-09-06 34.286 250,923 -325 0.59% 8,603,074
2017-09-07 2017-09-05 34.286 251,248 +5,482 0.59% 8,614,217
2017-09-06 2017-09-04 33.306 245,766 -4,544 0.58% 8,185,512
2017-09-05 2017-09-01 33.306 250,310 -22,185 0.59% 8,336,856
2017-09-04 2017-08-31 34.286 272,495 -3,663 0.64% 9,342,686
2017-09-01 2017-08-30 34.612 276,158 +1,433 0.65% 9,558,448
2017-08-31 2017-08-29 35.265 274,725 -208 0.65% 9,688,261
2017-08-30 2017-08-28 34.286 274,933 +392 0.65% 9,426,274
2017-08-29 2017-08-25 32.980 274,541 +2,848 0.65% 9,054,250
2017-08-28 2017-08-24 33.633 271,693 -1,745 0.64% 9,137,756
2017-08-25 2017-08-22 33.633 273,438 +2,327 0.64% 9,196,445
2017-08-24 2017-08-21 33.306 271,111 +2,052 0.64% 9,029,656
2017-08-22 2017-08-18 33.959 269,059 -1,378 0.63% 9,137,024
2017-08-21 2017-08-17 33.633 270,437 +2,266 0.64% 9,095,514
2017-08-18 2017-08-16 34.286 268,171 -245 0.63% 9,194,434
2017-08-17 2017-08-15 34.286 268,416 +1,348 0.63% 9,202,834
2017-08-16 2017-08-14 33.306 267,068 -2,414 0.63% 8,895,000
2017-08-15 2017-08-11 33.306 269,482 +1,807 0.63% 8,975,400
2017-08-14 2017-08-10 35.592 267,675 -11,650 0.63% 9,527,045
2017-08-11 2017-08-09 36.245 279,325 -2,143 0.66% 10,124,106
2017-08-10 2017-08-08 36.571 281,468 +4,483 0.66% 10,293,687
2017-08-09 2017-08-07 35.265 276,985 -2,395 0.65% 9,767,961
2017-08-08 2017-08-04 32.653 279,380 -7,411 0.66% 9,122,612
2017-08-07 2017-08-03 31.347 286,791 -919 0.67% 8,990,020
2017-08-04 2017-08-02 34.612 287,710 +6,340 0.68% 9,958,289
2017-08-03 2017-08-01 34.612 281,370 -3,749 0.66% 9,738,847
2017-08-02 2017-07-31 29.388 285,119 -2,321 0.67% 8,379,007
2017-08-01 2017-07-28 29.388 287,440 -1,109 0.68% 8,447,216
2017-07-31 2017-07-27 29.714 288,549 -9,273 0.68% 8,574,027
2017-07-28 2017-07-26 27.755 297,822 -527 0.70% 8,266,080
2017-07-27 2017-07-25 27.755 298,349 -1,053 0.70% 8,280,707
2017-07-26 2017-07-24 28.082 299,402 -1,005 0.70% 8,407,697
2017-07-25 2017-07-21 27.102 300,407 -772 0.71% 8,141,643
2017-07-24 2017-07-20 26.449 301,179 +3,057 0.71% 7,965,877
2017-07-21 2017-07-19 26.776 298,122 -1,599 0.70% 7,982,369
2017-07-20 2017-07-18 26.449 299,721 +2,634 0.70% 7,927,315
2017-07-19 2017-07-17 26.122 297,087 +392 0.70% 7,760,640
2017-07-18 2017-07-14 27.755 296,695 -2,125 0.70% 8,234,800
2017-07-17 2017-07-13 29.388 298,820 -1,042 0.70% 8,781,649
2017-07-14 2017-07-12 29.061 299,862 -5,396 0.70% 8,714,357
2017-07-13 2017-07-11 27.429 305,258 +3,981 0.72% 8,372,791
2017-07-12 2017-07-10 28.408 301,277 -4,691 0.71% 8,558,726
2017-07-11 2017-07-07 25.796 305,968 -4,772 0.72% 7,892,726
2017-07-10 2017-07-06 25.469 310,740 +3,755 0.73% 7,914,358
2017-07-07 2017-07-05 27.429 306,985 +2,407 0.72% 8,420,160
2017-07-06 2017-07-04 25.796 304,578 +1,427 0.72% 7,856,869
2017-07-05 2017-07-03 27.102 303,151 +3,804 0.71% 8,216,011
2017-07-04 2017-06-30 28.408 299,347 -4,251 0.70% 8,503,898
2017-07-03 2017-06-29 29.388 303,598 -2,419 0.71% 8,922,064
2017-06-30 2017-06-28 28.082 306,017 +12,342 0.72% 8,593,457
2017-06-29 2017-06-27 30.041 293,675 -50,330 0.69% 8,822,237
2017-06-28 2017-06-26 32.000 344,005 +39,458 0.81% 11,008,160
2017-06-27 2017-06-23 32.980 304,547 -184 0.72% 10,043,836
2017-06-26 2017-06-22 35.918 304,731 +5,451 0.72% 10,945,440
2017-06-23 2017-06-21 28.735 299,280 +1,048 0.70% 8,599,719
2017-06-22 2017-06-20 30.041 298,232 +4,508 0.70% 8,959,133
2017-06-21 2017-06-19 32.327 293,724 +8,820 0.69% 9,495,078
2017-06-20 2017-06-16 33.306 284,904 +15,533 0.67% 9,489,048
2017-06-19 2017-06-15 36.245 269,371 +2,891 0.63% 9,763,324
2017-06-16 2017-06-14 40.490 266,480 +1,133 0.63% 10,789,721
2017-06-15 2017-06-13 41.469 265,347 -2,879 0.62% 11,003,778
2017-06-14 2017-06-12 41.469 268,226 -3,259 0.63% 11,123,168
2017-06-13 2017-06-09 42.449 271,485 +1,697 0.64% 11,524,261
2017-06-12 2017-06-08 42.449 269,788 +1,329 0.63% 11,452,225
2017-06-09 2017-06-07 42.776 268,459 -1,072 0.63% 11,483,471
2017-06-08 2017-06-06 42.449 269,531 +2,554 0.63% 11,441,316
2017-06-07 2017-06-05 44.735 266,977 +6,272 0.63% 11,943,134
2017-06-06 2017-06-02 47.347 260,705 -36,750 0.61% 12,343,584
2017-06-05 2017-06-01 43.755 297,455 +19,754 0.70% 13,015,174
2017-06-02 2017-05-31 42.122 277,701 -1,072 0.65% 11,697,446
2017-06-01 2017-05-29 42.122 278,773 +2,866 0.65% 11,742,601
2017-05-31 2017-05-26 43.102 275,907 -1,121 0.65% 11,892,155
2017-05-29 2017-05-25 45.388 277,028 +1,568 0.65% 12,573,679
2017-05-26 2017-05-24 44.735 275,460 -2,505 0.65% 12,322,619
2017-05-25 2017-05-23 46.367 277,965 -2,860 0.65% 12,888,500
2017-05-24 2017-05-22 44.735 280,825 -5,066 0.66% 12,562,620
2017-05-23 2017-05-19 46.694 285,891 +14,094 0.67% 13,349,359
2017-05-22 2017-05-18 48.653 271,797 +5,696 0.64% 13,223,756
2017-05-19 2017-05-17 50.612 266,101 +1,807 0.63% 13,467,969
2017-05-18 2017-05-16 50.939 264,294 +8,973 0.62% 13,462,813
2017-05-17 2017-05-15 49.306 255,321 +5,047 0.60% 12,588,888
2017-05-16 2017-05-12 48.980 250,274 +423 0.59% 12,258,318
2017-05-15 2017-05-11 51.592 249,851 -10,854 0.59% 12,890,272
2017-05-12 2017-05-10 40.816 260,705 +490 0.61% 10,641,020
2017-05-11 2017-05-09 46.041 260,215 +24,899 0.61% 11,980,511
2017-05-10 2017-05-08 45.714 235,316 +11,515 0.55% 10,757,303
2017-05-09 2017-05-05 50.939 223,801 +1,641 0.53% 11,400,149
2017-05-08 2017-05-04 57.796 222,160 +44,621 0.52% 12,839,941
2017-05-05 2017-05-02 45.714 177,539 -7,742 0.42% 8,116,069
2017-05-04 2017-04-28 24.490 185,281 +10,688 0.44% 4,537,494
2017-05-02 2017-04-27 26.122 174,593 +5,941 0.41% 4,560,797
2017-04-28 2017-04-26 29.388 168,652 +14,271 0.40% 4,956,304
2017-04-25 2017-04-21 38.531 154,381 +307 0.36% 5,948,394
2017-04-24 2017-04-20 38.857 154,074 +10,498 0.36% 5,986,875
2017-04-21 2017-04-19 41.143 143,576 +1,225 0.34% 5,907,127
2017-04-20 2017-04-18 40.163 142,351 +14,645 0.33% 5,717,281
2017-04-19 2017-04-13 50.939 127,706 -2,022 0.30% 6,505,187
2017-04-18 2017-04-12 51.265 129,728 +2,977 0.30% 6,650,546
2017-04-13 2017-04-11 52.898 126,751 -441 0.30% 6,704,869
2017-04-12 2017-04-10 56.163 127,192 -441 0.30% 7,143,518
2017-04-11 2017-04-07 58.449 127,633 +919 0.30% 7,460,019
2017-04-07 2017-04-05 61.388 126,714 +919 0.30% 7,778,688
2017-04-05 2017-03-31 63.020 125,795 -1,532 0.30% 7,927,652
2017-04-03 2017-03-30 60.082 127,327 -955 0.30% 7,650,014
2017-03-31 2017-03-29 62.041 128,282 +723 0.30% 7,958,720
2017-03-30 2017-03-28 65.306 127,559 +557 0.30% 8,330,384
2017-03-29 2017-03-27 65.633 127,002 -459 0.30% 8,335,478
2017-03-28 2017-03-24 64.980 127,461 +2,297 0.30% 8,282,364
2017-03-27 2017-03-23 66.286 125,164 +735 0.29% 8,296,585
2017-03-24 2017-03-22 68.245 124,429 -2,144 0.29% 8,491,644
2017-03-23 2017-03-21 67.265 126,573 +2,327 0.30% 8,513,972
2017-03-22 2017-03-20 68.245 124,246 +258 0.29% 8,479,156
2017-03-21 2017-03-17 63.347 123,988 +6,327 0.29% 7,854,260
2017-03-20 2017-03-16 74.449 117,661 -5,145 0.28% 8,759,741
2017-03-17 2017-03-15 70.204 122,806 +4,030 0.29% 8,621,482
2017-03-16 2017-03-14 73.143 118,776 -92 0.28% 8,687,616
2017-03-15 2017-03-13 74.776 118,868 -3,742 0.28% 8,888,415
2017-03-14 2017-03-10 69.551 122,610 -1,562 0.29% 8,527,651
2017-03-13 2017-03-09 70.204 124,172 -521 0.29% 8,717,381
2017-03-10 2017-03-08 69.224 124,693 -4,808 0.29% 8,631,809
2017-03-09 2017-03-07 70.857 129,501 -2,615 0.30% 9,176,071
2017-03-08 2017-03-06 72.816 132,116 -4,031 0.31% 9,620,202
2017-03-07 2017-03-03 74.776 136,147 +325 0.32% 10,180,461
2017-03-06 2017-03-02 76.082 135,822 -3,957 0.32% 10,333,560
2017-03-03 2017-03-01 77.388 139,779 +1,728 0.33% 10,817,183
2017-03-02 2017-02-28 75.429 138,051 +8,960 0.32% 10,412,990
2017-03-01 2017-02-27 80.980 129,091 +8,961 0.30% 10,453,736
2017-02-28 2017-02-24 78.694 120,130 -1,898 0.28% 9,453,496
2017-02-27 2017-02-23 76.408 122,028 -12,116 0.29% 9,323,935
2017-02-24 2017-02-22 77.388 134,144 +196 0.32% 10,381,103
2017-02-23 2017-02-21 78.367 133,948 +1,538 0.31% 10,497,149
2017-02-22 2017-02-20 79.347 132,410 +7,203 0.31% 10,506,328
2017-02-21 2017-02-17 79.020 125,207 -864 0.29% 9,893,908
2017-02-20 2017-02-16 78.041 126,071 +3,945 0.30% 9,838,684
2017-02-17 2017-02-15 76.408 122,126 -852 0.29% 9,331,423
2017-02-16 2017-02-14 76.408 122,978 -275 0.29% 9,396,523
2017-02-15 2017-02-13 75.755 123,253 +3,797 0.29% 9,337,044
2017-02-14 2017-02-10 76.082 119,456 +4,698 0.28% 9,088,408
2017-02-13 2017-02-09 76.082 114,758 -943 0.27% 8,730,976
2017-02-10 2017-02-08 76.408 115,701 -160 0.27% 8,840,501
2017-02-09 2017-02-07 76.408 115,861 +1,072 0.27% 8,852,726
2017-02-08 2017-02-06 76.408 114,789 +656 0.27% 8,770,817
2017-02-07 2017-02-03 76.408 114,133 +4,287 0.27% 8,720,693
2017-02-06 2017-02-02 76.408 109,846 +1,531 0.26% 8,393,131
2017-02-03 2017-02-01 76.735 108,315 +313 0.25% 8,311,518
2017-02-02 2017-01-27 74.122 108,002 +618 0.25% 8,005,373
2017-01-26 2017-01-24 73.143 107,384 -183 0.25% 7,854,373
2017-01-25 2017-01-23 73.796 107,567 -123 0.25% 7,938,006
2017-01-24 2017-01-20 72.490 107,690 +9,102 0.25% 7,806,426
2017-01-23 2017-01-19 74.122 98,588 +453 0.23% 7,307,584
2017-01-20 2017-01-18 72.816 98,135 -2,364 0.23% 7,145,830
2017-01-19 2017-01-17 71.837 100,499 +1,837 0.24% 7,219,520
2017-01-18 2017-01-16 72.816 98,662 +2,671 0.23% 7,184,204
2017-01-17 2017-01-13 74.449 95,991 +612 0.23% 7,146,432
2017-01-16 2017-01-12 75.102 95,379 -612 0.22% 7,163,158
2017-01-13 2017-01-11 75.102 95,991 -5,635 0.23% 7,209,120
2017-01-12 2017-01-10 71.837 101,626 +1,635 0.24% 7,300,480
2017-01-11 2017-01-09 72.816 99,991 +1,225 0.23% 7,280,977
2017-01-10 2017-01-06 73.469 98,766 -245 0.23% 7,256,278
2017-01-09 2017-01-05 73.143 99,011 -1,378 0.23% 7,241,947
2017-01-06 2017-01-04 72.163 100,389 -245 0.24% 7,244,398
2017-01-05 2017-01-03 70.857 100,634 +1,470 0.24% 7,130,638
2017-01-04 2016-12-30 73.469 99,164 -551 0.23% 7,285,518
2017-01-03 2016-12-29 71.510 99,715 -613 0.23% 7,130,640
2016-12-29 2016-12-23 68.245 100,328 +4,227 0.24% 6,846,874
2016-12-28 2016-12-22 71.837 96,101 -307 0.23% 6,903,582
2016-12-23 2016-12-21 71.510 96,408 -643 0.23% 6,894,156
2016-12-22 2016-12-20 69.551 97,051 -1,666 0.23% 6,749,996
2016-12-21 2016-12-19 67.918 98,717 +368 0.23% 6,704,697
2016-12-20 2016-12-16 70.531 98,349 +2,144 0.23% 6,936,615
2016-12-16 2016-12-14 70.857 96,205 +275 0.23% 6,816,811
2016-12-12 2016-12-08 80.000 95,930 +1,072 0.23% 7,674,400
2016-12-09 2016-12-07 80.653 94,858 -735 0.22% 7,650,588
2016-12-08 2016-12-06 78.367 95,593 -61 0.22% 7,491,370
2016-12-07 2016-12-05 78.041 95,654 -1,893 0.22% 7,464,916
2016-12-06 2016-12-02 78.041 97,547 -380 0.23% 7,612,648
2016-12-05 2016-12-01 75.755 97,927 +215 0.23% 7,418,470
2016-12-02 2016-11-30 76.082 97,712 +3,019 0.23% 7,434,088
2016-12-01 2016-11-29 79.673 94,693 +135 0.22% 7,544,520
2016-11-30 2016-11-28 78.694 94,558 -6 0.22% 7,441,136
2016-11-29 2016-11-25 80.327 94,564 +67 0.22% 7,595,998
2016-11-28 2016-11-24 81.306 94,497 +1,238 0.22% 7,683,185
2016-11-25 2016-11-23 79.347 93,259 +16,139 0.22% 7,399,816
2016-11-22 2016-11-18 77.714 77,120 +3,369 0.18% 5,993,326
2016-11-21 2016-11-17 78.367 73,751 +4,716 0.17% 5,779,670
2016-11-18 2016-11-16 80.000 69,035 -306 0.16% 5,522,800
2016-11-17 2016-11-15 79.673 69,341 +490 0.16% 5,524,638
2016-11-16 2016-11-14 74.449 68,851 +857 0.16% 5,125,887
2016-11-11 2016-11-09 79.673 67,994 +307 0.16% 5,417,318
2016-11-09 2016-11-07 83.265 67,687 -4,790 0.16% 5,635,979
2016-11-08 2016-11-04 80.327 72,477 -233 0.17% 5,821,826
2016-11-07 2016-11-03 81.633 72,710 +233 0.17% 5,935,510
2016-11-04 2016-11-02 83.265 72,477 +1,837 0.17% 6,034,820
2016-11-03 2016-11-01 83.265 70,640 -2,033 0.17% 5,881,861
2016-11-02 2016-10-31 81.633 72,673 +196 0.17% 5,932,490
2016-11-01 2016-10-28 81.633 72,477 +612 0.17% 5,916,490
2016-10-31 2016-10-27 80.980 71,865 +62 0.17% 5,819,598
2016-10-28 2016-10-26 81.633 71,803 -5,225 0.17% 5,861,469
2016-10-24 2016-10-19 81.306 77,028 -1,746 0.18% 6,262,848
2016-10-20 2016-10-18 79.020 78,774 +215 0.19% 6,224,754
2016-10-19 2016-10-17 78.041 78,559 -490 0.19% 6,130,808
2016-10-18 2016-10-14 79.020 79,049 +306 0.19% 6,246,484
2016-10-13 2016-10-11 80.980 78,743 +919 0.19% 6,376,576
2016-10-12 2016-10-07 81.633 77,824 -343 0.18% 6,352,980
2016-10-11 2016-10-06 80.980 78,167 -3,063 0.18% 6,329,932
2016-10-07 2016-10-05 80.653 81,230 +398 0.19% 6,551,448
2016-10-05 2016-10-03 81.633 80,832 -3,675 0.19% 6,598,531
2016-10-04 2016-09-30 81.633 84,507 -2,817 0.20% 6,898,531
2016-10-03 2016-09-29 81.633 87,324 -3,063 0.21% 7,128,490
2016-09-30 2016-09-28 81.306 90,387 +460 0.21% 7,349,016
2016-09-29 2016-09-27 83.265 89,927 +30 0.21% 7,487,799
2016-09-28 2016-09-26 81.633 89,897 +1,838 0.21% 7,338,531
2016-09-26 2016-09-22 88.163 88,059 -368 0.21% 7,763,569
2016-09-23 2016-09-21 84.898 88,427 -918 0.21% 7,507,272
2016-09-22 2016-09-20 86.531 89,345 -307 0.21% 7,731,078
2016-09-21 2016-09-19 86.531 89,652 +16,715 0.21% 7,757,642
2016-09-20 2016-09-15 89.796 72,937 +1,709 0.17% 6,549,445
2016-09-19 2016-09-14 80.980 71,228 +2,083 0.17% 5,768,014
2016-09-15 2016-09-13 81.633 69,145 +1,225 0.16% 5,644,490
2016-09-14 2016-09-12 81.633 67,920 -1,060 0.18% 5,544,490
2016-09-13 2016-09-09 79.347 68,980 +306 0.18% 5,473,352
2016-09-12 2016-09-08 79.673 68,674 +1,409 0.18% 5,471,496
2016-09-08 2016-09-06 80.980 67,265 +74 0.18% 5,447,092
2016-09-07 2016-09-05 81.633 67,191 +306 0.18% 5,484,980
2016-09-06 2016-09-02 81.633 66,885 -13,077 0.18% 5,460,000
2016-09-05 2016-09-01 81.306 79,962 +490 0.21% 6,501,400
2016-09-02 2016-08-31 81.306 79,472 +337 0.21% 6,461,560
2016-08-31 2016-08-29 81.633 79,135 +294 0.21% 6,460,000
2016-08-30 2016-08-26 81.633 78,841 +612 0.21% 6,436,000
2016-08-29 2016-08-25 81.633 78,229 +141 0.21% 6,386,041
2016-08-25 2016-08-23 80.653 78,088 +797 0.21% 6,298,036
2016-08-24 2016-08-22 81.633 77,291 -1,011 0.21% 6,309,469
2016-08-23 2016-08-19 79.673 78,302 +612 0.21% 6,238,592
2016-08-22 2016-08-18 80.327 77,690 -30 0.21% 6,240,568
2016-08-19 2016-08-17 80.000 77,720 -490 0.21% 6,217,600
2016-08-18 2016-08-16 80.653 78,210 +184 0.21% 6,307,876
2016-08-16 2016-08-12 80.980 78,026 -184 0.21% 6,318,514
2016-08-15 2016-08-11 80.327 78,210 +1,868 0.21% 6,282,338
2016-08-12 2016-08-10 80.980 76,342 -1,225 0.20% 6,182,144
2016-08-11 2016-08-09 78.694 77,567 +337 0.21% 6,104,048
2016-08-10 2016-08-08 79.347 77,230 +1,225 0.21% 6,127,964
2016-08-09 2016-08-05 80.653 76,005 -306 0.20% 6,130,036
2016-08-08 2016-08-04 80.653 76,311 +6 0.20% 6,154,716
2016-08-05 2016-08-03 80.980 76,305 -711 0.20% 6,179,148
2016-08-03 2016-07-29 79.673 77,016 -3,675 0.21% 6,136,132
2016-08-01 2016-07-28 81.633 80,691 +1,531 0.22% 6,587,020
2016-07-29 2016-07-27 80.653 79,160 -1,776 0.21% 6,384,496
2016-07-28 2016-07-26 78.367 80,936 -61 0.22% 6,342,740
2016-07-27 2016-07-25 80.980 80,997 +367 0.22% 6,559,104
2016-07-26 2016-07-22 83.265 80,630 +135 0.22% 6,713,682
2016-07-25 2016-07-21 81.306 80,495 +1,899 0.22% 6,544,736
2016-07-21 2016-07-19 81.633 78,596 -306 0.21% 6,416,000
2016-07-20 2016-07-18 80.980 78,902 +2,266 0.21% 6,389,452
2016-07-19 2016-07-15 84.898 76,636 -214 0.20% 6,506,240
2016-07-18 2016-07-14 83.265 76,850 +275 0.21% 6,398,939
2016-07-15 2016-07-13 83.265 76,575 +2,714 0.20% 6,376,041
2016-07-14 2016-07-12 84.898 73,861 +2,744 0.20% 6,270,648
2016-07-13 2016-07-11 86.531 71,117 +441 0.19% 6,153,798
2016-07-12 2016-07-08 84.898 70,676 +1,286 0.19% 6,000,248
2016-07-11 2016-07-07 88.163 69,390 +1,880 0.19% 6,117,649
2016-07-08 2016-07-06 88.163 67,510 -269 0.18% 5,951,902
2016-07-07 2016-07-05 84.898 67,779 -686 0.18% 5,754,299
2016-07-06 2016-07-04 83.265 68,465 +257 0.18% 5,700,759
2016-07-05 2016-06-30 80.000 68,208 +1,286 0.18% 5,456,640
2016-07-04 2016-06-29 83.265 66,922 +919 0.18% 5,572,281
2016-06-30 2016-06-28 84.898 66,003 -404 0.18% 5,603,520
2016-06-29 2016-06-27 83.265 66,407 -1,017 0.18% 5,529,399
2016-06-28 2016-06-24 84.898 67,424 +612 0.18% 5,724,160
2016-06-27 2016-06-23 84.898 66,812 -306 0.18% 5,672,202
2016-06-24 2016-06-22 84.898 67,118 -6,682 0.18% 5,698,181
2016-06-23 2016-06-21 81.306 73,800 -5,807 0.20% 6,000,392
2016-06-22 2016-06-20 84.898 79,607 +2,977 0.21% 6,758,472
2016-06-21 2016-06-17 84.898 76,630 -2,670 0.20% 6,505,731
2016-06-20 2016-06-16 83.265 79,300 -1,642 0.21% 6,602,939
2016-06-17 2016-06-15 81.306 80,942 -612 0.22% 6,581,080
2016-06-16 2016-06-14 80.980 81,554 -766 0.22% 6,604,210
2016-06-15 2016-06-13 80.327 82,320 -913 0.22% 6,612,480
2016-06-14 2016-06-10 81.306 83,233 +3,571 0.22% 6,767,352
2016-06-13 2016-06-08 76.408 79,662 +3,063 0.21% 6,086,827
2016-06-10 2016-06-07 74.776 76,599 -472 0.20% 5,727,729
2016-06-08 2016-06-06 73.143 77,071 -1,145 0.21% 5,637,193
2016-06-07 2016-06-03 69.551 78,216 -368 0.21% 5,440,003
2016-06-06 2016-06-02 70.204 78,584 +74 0.21% 5,516,918
2016-06-02 2016-05-31 68.245 78,510 +600 0.21% 5,357,907
2016-06-01 2016-05-30 67.918 77,910 +3,859 0.21% 5,291,520
2016-05-31 2016-05-27 71.510 74,051 +1,653 0.20% 5,295,402
2016-05-27 2016-05-25 70.857 72,398 +6,340 0.19% 5,129,915
2016-05-26 2016-05-24 73.143 66,058 -674 0.18% 4,831,671
2016-05-25 2016-05-23 72.490 66,732 -943 0.18% 4,837,389
2016-05-24 2016-05-20 74.776 67,675 +618 0.18% 5,060,433
2016-05-23 2016-05-19 73.469 67,057 +552 0.18% 4,926,637
2016-05-20 2016-05-18 74.449 66,505 +802 0.18% 4,951,229
2016-05-19 2016-05-17 71.184 65,703 +141 0.18% 4,676,981
2016-05-18 2016-05-16 67.592 65,562 +10,198 0.18% 4,431,456
2016-05-17 2016-05-13 73.796 55,364 +827 0.15% 4,085,637
2016-05-13 2016-05-11 76.082 54,537 +551 0.15% 4,149,264
2016-05-12 2016-05-10 80.327 53,986 -153 0.14% 4,336,508
2016-05-11 2016-05-09 80.980 54,139 -974 0.14% 4,384,154
2016-05-09 2016-05-05 80.980 55,113 +2,432 0.15% 4,463,028
2016-05-06 2016-05-04 84.898 52,681 -2,959 0.14% 4,472,509
2016-05-05 2016-05-03 83.265 55,640 -122 0.15% 4,632,882
2016-05-04 2016-04-29 81.306 55,762 -735 0.15% 4,533,792
2016-05-03 2016-04-28 78.041 56,497 +135 0.15% 4,409,072
2016-04-29 2016-04-27 76.735 56,362 +122 0.15% 4,324,921
2016-04-28 2016-04-26 77.388 56,240 -135 0.15% 4,352,287
2016-04-27 2016-04-25 79.673 56,375 -428 0.15% 4,491,592
2016-04-26 2016-04-22 80.653 56,803 -3,387 0.15% 4,581,336
2016-04-25 2016-04-21 76.735 60,190 +3,074 0.16% 4,618,661
2016-04-22 2016-04-20 71.510 57,116 +153 0.15% 4,084,377
2016-04-21 2016-04-19 70.531 56,963 +3,853 0.15% 4,017,635
2016-04-20 2016-04-18 68.571 53,110 +1,072 0.14% 3,641,829
2016-04-19 2016-04-15 71.510 52,038 -417 0.16% 3,721,248
2016-04-18 2016-04-14 71.837 52,455 +570 0.16% 3,768,196
2016-04-15 2016-04-13 71.510 51,885 +729 0.16% 3,710,307
2016-04-14 2016-04-12 84.898 51,156 +325 0.16% 4,343,040
2016-04-13 2016-04-11 84.898 50,831 +1,323 0.16% 4,315,448
2016-04-12 2016-04-08 76.082 49,508 +281 0.15% 3,766,649
2016-04-08 2016-04-06 78.694 49,227 -110 0.15% 3,873,864
2016-04-06 2016-04-01 78.041 49,337 +49 0.15% 3,850,300
2016-04-05 2016-03-31 78.041 49,288 +123 0.18% 3,846,476
2016-03-31 2016-03-29 83.265 49,165 +980 0.18% 4,093,739
2016-03-30 2016-03-24 88.163 48,185 -625 0.18% 4,248,147
2016-03-22 2016-03-18 93.061 48,810 -110 0.24% 4,542,318
2016-03-21 2016-03-17 99.592 48,920 -399 0.24% 4,872,033
2016-03-18 2016-03-16 97.959 49,319 -1,941 0.24% 4,831,249
2016-03-17 2016-03-15 96.327 51,260 +1,225 0.25% 4,937,698
2016-03-16 2016-03-14 96.327 50,035 +919 0.24% 4,819,698
2016-03-15 2016-03-11 93.061 49,116 +91 0.29% 4,570,795
2016-03-11 2016-03-09 91.429 49,025 +307 0.29% 4,482,286
2016-03-10 2016-03-08 94.694 48,718 +12 0.29% 4,613,296
2016-03-09 2016-03-07 93.061 48,706 +184 0.29% 4,532,640
2016-03-08 2016-03-04 94.694 48,522 -6,799 0.29% 4,594,736
2016-03-07 2016-03-03 91.429 55,321 +6 0.33% 5,057,920
2016-03-04 2016-03-02 91.429 55,315 -649 0.33% 5,057,371
2016-03-03 2016-03-01 83.265 55,964 -245 0.33% 4,659,860
2016-03-02 2016-02-29 83.265 56,209 -153 0.33% 4,680,260
2016-03-01 2016-02-26 83.265 56,362 +306 0.33% 4,692,999
2016-02-29 2016-02-25 80.000 56,056 +2,542 0.33% 4,484,480
2016-02-26 2016-02-24 84.898 53,514 +184 0.32% 4,543,229
2016-02-25 2016-02-23 84.898 53,330 +3,797 0.32% 4,527,608
2016-02-24 2016-02-22 83.265 49,533 -306 0.29% 4,124,380
2016-02-23 2016-02-19 81.306 49,839 +128 0.29% 4,052,216
2016-02-18 2016-02-16 81.306 49,711 +858 0.29% 4,041,809
2016-02-17 2016-02-15 83.265 48,853 -141 0.29% 4,067,760
2016-02-16 2016-02-12 84.898 48,994 -153 0.29% 4,159,491
2016-02-12 2016-02-05 78.367 49,147 -6 0.29% 3,851,520
2016-02-05 2016-02-03 77.388 49,153 +992 0.29% 3,803,840
2016-02-04 2016-02-02 78.694 48,161 +6 0.28% 3,789,976
2016-02-02 2016-01-29 83.265 48,155 -79 0.28% 4,009,641
2016-02-01 2016-01-28 80.980 48,234 -956 0.29% 3,905,970
2016-01-29 2016-01-27 75.102 49,190 +613 0.29% 3,694,269
2016-01-28 2016-01-26 73.796 48,577 -166 0.29% 3,584,784
2016-01-27 2016-01-25 78.367 48,743 +159 0.29% 3,819,860
2016-01-25 2016-01-21 76.735 48,584 -61 0.29% 3,728,078
2016-01-22 2016-01-20 81.633 48,645 +306 0.29% 3,971,020
2016-01-21 2016-01-19 88.163 48,339 -612 0.29% 4,261,724
2016-01-20 2016-01-18 83.265 48,951 -184 0.29% 4,075,920
2016-01-15 2016-01-13 93.061 49,135 +1,225 0.29% 4,572,563
2016-01-13 2016-01-11 93.061 47,910 +31 0.28% 4,458,563
2016-01-08 2016-01-06 96.327 47,879 -92 0.28% 4,612,018
2016-01-06 2016-01-04 96.327 47,971 -227 0.28% 4,620,880
2016-01-05 2015-12-31 96.327 48,198 -520 0.29% 4,642,746
2016-01-04 2015-12-29 94.694 48,718 +367 0.29% 4,613,296
2015-12-30 2015-12-28 93.061 48,351 -275 0.29% 4,499,603
2015-12-29 2015-12-24 91.429 48,626 +4,759 0.29% 4,445,806
2015-12-23 2015-12-21 107.755 43,867 +416 0.26% 4,726,893
2015-12-22 2015-12-18 102.857 43,451 +2,009 0.26% 4,469,246
2015-12-21 2015-12-17 112.653 41,442 +417 0.25% 4,668,568
2015-12-18 2015-12-16 117.551 41,025 +306 0.24% 4,822,531
2015-12-17 2015-12-15 117.551 40,719 -43 0.24% 4,786,560
2015-12-16 2015-12-14 114.286 40,762 -514 0.24% 4,658,514
2015-12-15 2015-12-11 109.388 41,276 -92 0.24% 4,515,089
2015-12-10 2015-12-08 107.755 41,368 +1,531 0.24% 4,457,613
2015-12-08 2015-12-04 107.755 39,837 -380 0.24% 4,292,640
2015-12-07 2015-12-03 101.224 40,217 +5,929 0.24% 4,070,945
2015-12-04 2015-12-02 101.224 34,288 +3,063 0.20% 3,470,785
2015-12-03 2015-12-01 99.592 31,225 +379 0.18% 3,109,755
2015-11-30 2015-11-26 112.653 30,846 -263 0.18% 3,474,896
2015-11-26 2015-11-24 119.184 31,109 +459 0.18% 3,707,685
2015-11-19 2015-11-17 130.612 30,650 +4,423 0.18% 4,003,265
2015-11-18 2015-11-16 132.245 26,227 -1,954 0.16% 3,468,387
2015-11-17 2015-11-13 127.347 28,181 +398 0.17% 3,588,764
2015-11-16 2015-11-12 137.143 27,783 +306 0.16% 3,810,240
2015-11-13 2015-11-11 143.673 27,477 -135 0.16% 3,947,716
2015-11-12 2015-11-10 143.673 27,612 +723 0.16% 3,967,112
2015-11-11 2015-11-09 148.571 26,889 -1,304 0.16% 3,994,937
2015-11-10 2015-11-06 145.306 28,193 -423 0.17% 4,096,616
2015-11-09 2015-11-05 145.306 28,616 -986 0.17% 4,158,080
2015-11-06 2015-11-04 114.286 29,602 -1,409 0.18% 3,383,086
2015-11-05 2015-11-03 112.653 31,011 +12 0.18% 3,493,484
2015-11-04 2015-11-02 117.551 30,999 +1,440 0.18% 3,643,964
2015-11-03 2015-10-30 114.286 29,559 +367 0.17% 3,378,171
2015-11-02 2015-10-29 114.286 29,192 -1,696 0.17% 3,336,229
2015-10-30 2015-10-28 106.122 30,888 -209 0.18% 3,277,910
2015-10-29 2015-10-27 106.122 31,097 +607 0.18% 3,300,090
2015-10-27 2015-10-23 102.857 30,490 +141 0.22% 3,136,114
2015-10-26 2015-10-22 99.592 30,349 -901 0.22% 3,022,513
2015-10-23 2015-10-20 99.592 31,250 -220 0.22% 3,112,245
2015-10-22 2015-10-19 99.592 31,470 -307 0.22% 3,134,155
2015-10-20 2015-10-16 96.327 31,777 -183 0.23% 3,060,968
2015-10-19 2015-10-15 97.959 31,960 +3,032 0.23% 3,130,776
2015-10-16 2015-10-14 97.959 28,928 +2,419 0.21% 2,833,763
2015-10-15 2015-10-13 96.327 26,509 +2,046 0.19% 2,553,520
2015-10-13 2015-10-09 96.327 24,463 -68 0.17% 2,356,436
2015-10-12 2015-10-08 96.327 24,531 +790 0.17% 2,362,986
2015-10-09 2015-10-07 96.327 23,741 +2,695 0.17% 2,286,888
2015-10-08 2015-10-06 93.061 21,046 +766 0.15% 1,958,567
2015-10-07 2015-10-05 96.327 20,280 +980 0.14% 1,953,502
2015-10-06 2015-10-02 97.959 19,300 +214 0.14% 1,890,612
2015-10-05 2015-09-30 99.592 19,086 +1,103 0.14% 1,900,810
2015-10-02 2015-09-29 94.694 17,983 +1,102 0.13% 1,702,880
2015-09-24 2015-09-22 104.490 16,881 +233 0.12% 1,763,892
2015-09-23 2015-09-21 104.490 16,648 +80 0.12% 1,739,546
2015-09-22 2015-09-18 106.122 16,568 +220 0.12% 1,758,237
2015-09-21 2015-09-17 106.122 16,348 -318 0.12% 1,734,890
2015-09-18 2015-09-16 104.490 16,666 +92 0.12% 1,741,427
2015-09-17 2015-09-15 104.490 16,574 +355 0.12% 1,731,814
2015-09-16 2015-09-14 112.653 16,219 -729 0.12% 1,827,120
2015-09-15 2015-09-11 104.490 16,948 -306 0.12% 1,770,893
2015-09-14 2015-09-10 101.224 17,254 +821 0.12% 1,746,527
2015-09-11 2015-09-09 112.653 16,433 +373 0.12% 1,851,228
2015-09-02 2015-08-31 94.694 16,060 +190 0.11% 1,520,784
2015-09-01 2015-08-28 91.429 15,870 -306 0.11% 1,450,971
2015-08-31 2015-08-27 89.796 16,176 +116 0.11% 1,452,539
2015-08-28 2015-08-26 83.265 16,060 +208 0.11% 1,337,241
2015-08-27 2015-08-25 83.265 15,852 +460 0.11% 1,319,922
2015-08-25 2015-08-21 111.020 15,392 -202 0.11% 1,708,826
2015-08-20 2015-08-18 124.082 15,594 -68 0.11% 1,934,929
2015-08-19 2015-08-17 122.449 15,662 -165 0.11% 1,917,796
2015-08-13 2015-08-11 128.980 15,827 +606 0.11% 2,041,360
2015-08-11 2015-08-07 133.878 15,221 +49 0.11% 2,037,750
2015-08-10 2015-08-06 135.510 15,172 -122 0.11% 2,055,961
2015-08-06 2015-08-04 140.408 15,294 +61 0.11% 2,147,402
2015-08-05 2015-08-03 138.776 15,233 -153 0.11% 2,113,967
2015-07-31 2015-07-29 153.469 15,386 -619 0.11% 2,361,280
2015-07-30 2015-07-28 153.469 16,005 -183 0.11% 2,456,278
2015-07-29 2015-07-27 150.204 16,188 -154 0.11% 2,431,504
2015-07-27 2015-07-23 163.265 16,342 +62 0.12% 2,668,082
2015-07-24 2015-07-22 163.265 16,280 +122 0.12% 2,657,959
2015-07-23 2015-07-21 163.265 16,158 +178 0.11% 2,638,041
2015-07-22 2015-07-20 173.061 15,980 -2,144 0.11% 2,765,518
2015-07-21 2015-07-17 163.265 18,124 +18 0.13% 2,959,020
2015-07-17 2015-07-15 156.735 18,106 +325 0.13% 2,837,838
2015-07-16 2015-07-14 166.531 17,781 +31 0.13% 2,961,081
2015-07-15 2015-07-13 160.000 17,750 -62 0.13% 2,840,000
2015-07-14 2015-07-10 150.204 17,812 +3,541 0.13% 2,675,435
2015-07-13 2015-07-09 140.408 14,271 +594 0.10% 2,003,765
2015-07-10 2015-07-08 89.796 13,677 +484 0.10% 1,228,139
2015-07-08 2015-07-06 163.265 13,193 -92 0.09% 2,153,959
2015-07-07 2015-07-03 195.918 13,285 -172 0.09% 2,602,776
2015-07-06 2015-07-02 212.245 13,457 +1,060 0.10% 2,856,180
2015-07-03 2015-06-30 225.306 12,397 +49 0.09% 2,793,120
2015-07-02 2015-06-29 218.776 12,348 -355 0.09% 2,701,440
2015-06-30 2015-06-26 238.367 12,703 -827 0.09% 3,027,980
2015-06-29 2015-06-25 228.571 13,530 -239 0.10% 3,092,571
2015-06-26 2015-06-24 225.306 13,769 -539 0.10% 3,102,240
2015-06-25 2015-06-23 228.571 14,308 +398 0.10% 3,270,400
2015-06-24 2015-06-22 228.571 13,910 +12 0.10% 3,179,429
2015-06-23 2015-06-19 225.306 13,898 -104 0.10% 3,131,304
2015-06-22 2015-06-18 225.306 14,002 +129 0.10% 3,154,736
2015-06-19 2015-06-17 235.102 13,873 +465 0.10% 3,261,571
2015-06-18 2015-06-16 231.837 13,408 +202 0.10% 3,108,467
2015-06-17 2015-06-15 241.633 13,206 +870 0.09% 3,191,001
2015-06-16 2015-06-12 248.163 12,336 -2,199 0.09% 3,061,342
2015-06-15 2015-06-11 254.694 14,535 -3,056 0.10% 3,701,976
2015-06-12 2015-06-10 215.510 17,591 -417 0.12% 3,791,040
2015-06-11 2015-06-09 228.571 18,008 -710 0.13% 4,116,114
2015-06-10 2015-06-08 222.041 18,718 +178 0.13% 4,156,160
2015-06-09 2015-06-05 208.980 18,540 +324 0.13% 3,874,482
2015-06-08 2015-06-04 215.510 18,216 +600 0.13% 3,925,734
2015-06-05 2015-06-03 218.776 17,616 +472 0.12% 3,853,949
2015-06-04 2015-06-02 225.306 17,144 -276 0.12% 3,862,648
2015-06-03 2015-06-01 228.571 17,420 +245 0.12% 3,981,714
2015-06-02 2015-05-29 228.571 17,175 +258 0.12% 3,925,714
2015-06-01 2015-05-28 222.041 16,917 +441 0.12% 3,756,264
2015-05-29 2015-05-27 235.102 16,476 +110 0.12% 3,873,541
2015-05-28 2015-05-26 212.245 16,366 +894 0.12% 3,473,600
2015-05-27 2015-05-22 218.776 15,472 -61 0.11% 3,384,895
2015-05-26 2015-05-21 222.041 15,533 +12 0.11% 3,448,960
2015-05-22 2015-05-20 228.571 15,521 +613 0.11% 3,547,657
2015-05-21 2015-05-19 218.776 14,908 +2,113 0.11% 3,261,505
2015-05-20 2015-05-18 225.306 12,795 +245 0.09% 2,882,792
2015-05-19 2015-05-15 238.367 12,550 -1,746 0.09% 2,991,510
2015-05-18 2015-05-14 231.837 14,296 -1,666 0.10% 3,314,338
2015-05-15 2015-05-13 192.653 15,962 -337 0.11% 3,075,128
2015-05-14 2015-05-12 189.388 16,299 +686 0.12% 3,086,831
2015-05-13 2015-05-11 205.714 15,613 +699 0.11% 3,211,817
2015-05-12 2015-05-08 208.980 14,914 +49 0.11% 3,116,722
2015-05-11 2015-05-07 199.184 14,865 +257 0.11% 2,960,865
2015-05-08 2015-05-06 222.041 14,608 +104 0.10% 3,243,572
2015-05-07 2015-05-05 218.776 14,504 -1,305 0.10% 3,173,120
2015-05-06 2015-05-04 222.041 15,809 -698 0.11% 3,510,243
2015-05-05 2015-04-30 215.510 16,507 +459 0.12% 3,557,427
2015-05-04 2015-04-29 225.306 16,048 +37 0.11% 3,615,713
2015-04-30 2015-04-28 215.510 16,011 -24 0.11% 3,450,534
2015-04-29 2015-04-27 222.041 16,035 +1,647 0.11% 3,560,424
2015-04-28 2015-04-24 228.571 14,388 +1,795 0.10% 3,288,686
2015-04-27 2015-04-23 231.837 12,593 +465 0.09% 2,919,520
2015-04-24 2015-04-22 238.367 12,128 -324 0.09% 2,890,919
2015-04-23 2015-04-21 238.367 12,452 +2,340 0.09% 2,968,150
2015-04-22 2015-04-20 205.714 10,112 +539 0.07% 2,080,183
2015-04-21 2015-04-17 179.592 9,573 +61 0.07% 1,719,233
2015-04-20 2015-04-16 179.592 9,512 +551 0.07% 1,708,278
2015-04-17 2015-04-15 179.592 8,961 +129 0.06% 1,609,322
2015-04-16 2015-04-14 176.327 8,832 -13 0.06% 1,557,316
2015-04-15 2015-04-13 179.592 8,845 +245 0.06% 1,588,490
2015-04-14 2015-04-10 179.592 8,600 +184 0.06% 1,544,490
2015-04-13 2015-04-09 186.122 8,416 -729 0.06% 1,566,407
2015-04-10 2015-04-08 189.388 9,145 +888 0.06% 1,731,951
2015-04-09 2015-04-02 189.388 8,257 +92 0.06% 1,563,775
2015-04-08 2015-04-01 195.918 8,165 +368 0.06% 1,599,673
2015-04-02 2015-03-31 208.980 7,797 -337 0.06% 1,629,414
2015-04-01 2015-03-30 199.184 8,134 +533 0.06% 1,620,160
2015-03-30 2015-03-26 195.918 7,601 -37 0.05% 1,489,176
2015-03-27 2015-03-25 208.980 7,638 -723 0.05% 1,596,186
2015-03-26 2015-03-24 166.531 8,361 -306 0.06% 1,392,362
2015-03-25 2015-03-23 146.939 8,667 +368 0.06% 1,273,518
2015-03-24 2015-03-20 153.469 8,299 +214 0.06% 1,273,642
2015-03-23 2015-03-19 166.531 8,085 +153 0.06% 1,346,400
2015-03-20 2015-03-18 163.265 7,932 -116 0.06% 1,295,020
2015-03-19 2015-03-17 166.531 8,048 +49 0.06% 1,340,238
2015-03-18 2015-03-16 163.265 7,999 +92 0.06% 1,305,959
2015-03-17 2015-03-13 166.531 7,907 +398 0.06% 1,316,758
2015-03-12 2015-03-10 189.388 7,509 -13 0.05% 1,422,113
2015-03-11 2015-03-09 189.388 7,522 +399 0.05% 1,424,575
2015-03-10 2015-03-06 192.653 7,123 +4,073 0.05% 1,372,268
2015-03-05 2015-03-03 199.184 3,050 -258 0.02% 607,510
2015-03-04 2015-03-02 195.918 3,308 -275 0.02% 648,098
2015-03-03 2015-02-27 195.918 3,583 -37 0.03% 701,976
2015-03-02 2015-02-26 192.653 3,620 +484 0.03% 697,404
2015-02-26 2015-02-24 208.980 3,136 +325 0.02% 655,360
2015-02-25 2015-02-23 222.041 2,811 -7 0.02% 624,157
2015-02-12 2015-02-10 202.449 2,818 +154 0.02% 570,501
2015-02-11 2015-02-09 205.714 2,664 -19 0.02% 548,023
2015-02-09 2015-02-05 208.980 2,683 -471 0.02% 560,692
2015-02-06 2015-02-04 202.449 3,154 +490 0.02% 638,524
2015-01-30 2015-01-28 215.510 2,664 -221 0.02% 574,119
2015-01-29 2015-01-27 212.245 2,885 -220 0.02% 612,327
2015-01-28 2015-01-26 205.714 3,105 +392 0.02% 638,743
2015-01-26 2015-01-22 215.510 2,713 -331 0.02% 584,679
2015-01-23 2015-01-21 212.245 3,044 -760 0.02% 646,073
2015-01-22 2015-01-20 202.449 3,804 +809 0.03% 770,116
2015-01-21 2015-01-19 215.510 2,995 -49 0.02% 645,453
2015-01-20 2015-01-16 218.776 3,044 +459 0.02% 665,953
2015-01-16 2015-01-14 218.776 2,585 -92 0.02% 565,535
2015-01-15 2015-01-13 218.776 2,677 -183 0.02% 585,662
2015-01-14 2015-01-12 222.041 2,860 +245 0.02% 635,037
2015-01-08 2015-01-06 225.306 2,615 +122 0.02% 589,176
2015-01-06 2015-01-02 215.510 2,493 -276 0.02% 537,267
2015-01-05 2014-12-31 205.714 2,769 +147 0.02% 569,623
2014-12-30 2014-12-24 208.980 2,622 +62 0.02% 547,944
2014-12-29 2014-12-22 208.980 2,560 -13 0.02% 534,988
2014-12-23 2014-12-19 202.449 2,573 +49 0.02% 520,901
2014-12-16 2014-12-12 238.367 2,524 +31 0.02% 601,639
2014-12-15 2014-12-11 248.163 2,493 +110 0.02% 618,671
2014-12-11 2014-12-09 254.694 2,383 +62 0.02% 606,936
2014-12-10 2014-12-08 264.490 2,321 +275 0.02% 613,881
2014-12-08 2014-12-04 257.959 2,046 -306 0.01% 527,784
2014-12-05 2014-12-03 244.898 2,352 -753 0.02% 576,000
2014-12-03 2014-12-01 257.959 3,105 -301 0.02% 800,963
2014-12-01 2014-11-27 264.490 3,406 -471 0.02% 900,852
2014-11-28 2014-11-26 264.490 3,877 +1,194 0.03% 1,025,427
2014-11-26 2014-11-24 280.816 2,683 -61 0.02% 753,430
2014-11-19 2014-11-17 274.286 2,744 -613 0.02% 752,640
2014-11-17 2014-11-13 267.755 3,357 +123 0.02% 898,854
2014-11-14 2014-11-12 267.755 3,234 +582 0.02% 865,920
2014-11-12 2014-11-10 267.755 2,652 -2,248 0.02% 710,087
2014-11-11 2014-11-07 267.755 4,900 +2,248 0.04% 1,312,000
2014-11-07 2014-11-05 267.755 2,652 -306 0.02% 710,087
2014-11-06 2014-11-04 261.224 2,958 +324 0.02% 772,702
2014-11-05 2014-11-03 267.755 2,634 -6 0.02% 705,267
2014-10-31 2014-10-29 274.286 2,640 -582 0.02% 724,114
2014-10-29 2014-10-27 277.551 3,222 -116 0.02% 894,269
2014-10-27 2014-10-23 284.082 3,338 +459 0.03% 948,264
2014-10-24 2014-10-22 297.143 2,879 +490 0.02% 855,474
2014-10-21 2014-10-17 284.082 2,389 -233 0.02% 678,671
2014-10-20 2014-10-16 277.551 2,622 +637 0.02% 727,739
2014-10-16 2014-10-14 290.612 1,985 -306 0.01% 576,865
2014-10-15 2014-10-13 293.878 2,291 -294 0.02% 673,273
2014-10-14 2014-10-10 297.143 2,585 -135 0.02% 768,114
2014-10-13 2014-10-09 303.673 2,720 -373 0.02% 825,992
2014-10-10 2014-10-08 300.408 3,093 +1,194 0.02% 929,162
2014-10-09 2014-10-07 306.939 1,899 -1,690 0.01% 582,877
2014-10-08 2014-10-06 293.878 3,589 -178 0.03% 1,054,727
2014-10-07 2014-10-03 290.612 3,767 -741 0.03% 1,094,736
2014-09-30 2014-09-26 313.469 4,508 -245 0.03% 1,413,120
2014-09-29 2014-09-25 303.673 4,753 +2,205 0.04% 1,443,360
2014-09-26 2014-09-24 320.000 2,548 +551 0.02% 815,360
2014-09-25 2014-09-23 320.000 1,997 -6 0.01% 639,040
2014-09-23 2014-09-19 320.000 2,003 -766 0.02% 640,960
2014-09-22 2014-09-18 320.000 2,769 -1,831 0.02% 886,080
2014-09-19 2014-09-17 329.796 4,600 +61 0.03% 1,517,061
2014-09-18 2014-09-16 326.531 4,539 +337 0.03% 1,482,122
2014-09-17 2014-09-15 339.592 4,202 -398 0.03% 1,426,965
2014-09-16 2014-09-12 313.469 4,600 +459 0.03% 1,441,959
2014-09-12 2014-09-10 313.469 4,141 -520 0.03% 1,298,077
2014-09-03 2014-09-01 293.878 4,661 +184 0.03% 1,369,763
2014-08-27 2014-08-25 287.347 4,477 -2,175 0.03% 1,286,452
2014-08-26 2014-08-22 300.408 6,652 -527 0.05% 1,998,315
2014-08-25 2014-08-21 310.204 7,179 -1,096 0.05% 2,226,955
2014-08-22 2014-08-20 320.000 8,275 +1,409 0.06% 2,648,000
2014-08-15 2014-08-13 333.061 6,866 +6 0.05% 2,286,798
2014-08-13 2014-08-11 342.857 6,860 +178 0.05% 2,352,000
2014-08-12 2014-08-08 339.592 6,682 +1,347 0.05% 2,269,153
2014-08-11 2014-08-07 333.061 5,335 +962 0.04% 1,776,882
2014-08-08 2014-08-06 320.000 4,373 +337 0.03% 1,399,360
2014-08-06 2014-08-04 310.204 4,036 -1,899 0.03% 1,251,984
2014-08-05 2014-08-01 329.796 5,935 +24 0.04% 1,957,339
2014-08-04 2014-07-31 336.327 5,911 +790 0.04% 1,988,026
2014-08-01 2014-07-30 306.939 5,121 +1,483 0.04% 1,571,833
2014-07-31 2014-07-29 277.551 3,638 +998 0.03% 1,009,731
2014-07-30 2014-07-28 267.755 2,640 -1,305 0.02% 706,873
2014-07-29 2014-07-25 267.755 3,945 -1,696 0.03% 1,056,294
2014-07-28 2014-07-24 264.490 5,641 +269 0.04% 1,491,987
2014-07-25 2014-07-23 241.633 5,372 +239 0.04% 1,298,051
2014-07-24 2014-07-22 235.102 5,133 +306 0.04% 1,206,779
2014-07-23 2014-07-21 235.102 4,827 +74 0.04% 1,134,838
2014-07-22 2014-07-18 244.898 4,753 -190 0.04% 1,164,000
2014-07-14 2014-07-10 244.898 4,943 -153 0.04% 1,210,531
2014-07-08 2014-07-04 238.367 5,096 -61 0.04% 1,214,720
2014-07-07 2014-07-03 244.898 5,157 -92 0.04% 1,262,939
2014-07-04 2014-07-02 231.837 5,249 -86 0.04% 1,216,911
2014-06-30 2014-06-26 225.306 5,335 -196 0.04% 1,202,008
2014-06-27 2014-06-25 222.041 5,531 -73 0.04% 1,228,108
2014-06-25 2014-06-23 235.102 5,604 +153 0.04% 1,317,512
2014-06-24 2014-06-20 244.898 5,451 +3,062 0.04% 1,334,939
2014-06-23 2014-06-19 241.633 2,389 +227 0.02% 577,260
2014-06-19 2014-06-17 251.429 2,162 -919 0.02% 543,589
2014-06-18 2014-06-16 264.490 3,081 -61 0.02% 814,893
2014-06-16 2014-06-12 264.490 3,142 +61 0.02% 831,027
2014-06-10 2014-06-06 271.020 3,081 +104 0.02% 835,014
2014-06-09 2014-06-05 267.755 2,977 -98 0.02% 797,107
2014-06-05 2014-06-03 267.755 3,075 +98 0.02% 823,347
2014-06-04 2014-05-30 271.020 2,977 -98 0.02% 806,828
2014-06-03 2014-05-29 264.490 3,075 +919 0.02% 813,306
2014-05-30 2014-05-28 264.490 2,156 -153 0.02% 570,240
2014-05-28 2014-05-26 261.224 2,309 +153 0.02% 603,167
2014-05-27 2014-05-23 261.224 2,156 -245 0.02% 563,200
2014-05-26 2014-05-22 244.898 2,401 +122 0.02% 588,000
2014-05-23 2014-05-21 254.694 2,279 +62 0.02% 580,447
2014-05-21 2014-05-19 261.224 2,217 -62 0.02% 579,135
2014-05-02 2014-04-29 248.163 2,279 -73 0.02% 565,564
2014-04-15 2014-04-11 277.551 2,352 +61 0.02% 652,800
2014-04-10 2014-04-08 297.143 2,291 -12 0.02% 680,754
2014-04-04 2014-04-02 290.612 2,303 +43 0.02% 669,280
2014-03-27 2014-03-25 329.796 2,260 +73 0.02% 745,339
2014-03-25 2014-03-21 329.796 2,187 -141 0.02% 721,264
2014-03-24 2014-03-20 333.061 2,328 -42 0.02% 775,367
2014-03-20 2014-03-18 336.327 2,370 -307 0.02% 797,094
2014-03-19 2014-03-17 336.327 2,677 +349 0.02% 900,346
2014-03-18 2014-03-14 346.122 2,328 -91 0.02% 805,773
2014-03-17 2014-03-13 339.592 2,419 -92 0.02% 821,473
2014-03-12 2014-03-10 336.327 2,511 -258 0.02% 844,516
2014-03-11 2014-03-07 336.327 2,769 +105 0.02% 931,288
2014-03-10 2014-03-06 336.327 2,664 -245 0.02% 895,974
2014-03-07 2014-03-05 329.796 2,909 +232 0.02% 959,376
2014-03-06 2014-03-04 329.796 2,677 +160 0.02% 882,864
2014-03-05 2014-03-03 342.857 2,517 +269 0.02% 862,971
2014-02-24 2014-02-20 352.653 2,248 +104 0.02% 792,764
2014-02-21 2014-02-19 365.714 2,144 +153 0.02% 784,091
2014-02-20 2014-02-18 368.980 1,991 +98 0.01% 734,638
2014-02-13 2014-02-11 372.245 1,893 -61 0.01% 704,660
2014-02-12 2014-02-10 375.510 1,954 +61 0.01% 733,747
2014-02-10 2014-02-06 368.980 1,893 +62 0.01% 698,478
2014-02-07 2014-02-05 372.245 1,831 -62 0.01% 681,580
2014-02-06 2014-02-04 372.245 1,893 -18 0.01% 704,660
2014-02-05 2014-01-30 365.714 1,911 -159 0.01% 698,880
2014-02-04 2014-01-28 352.653 2,070 +128 0.02% 729,992
2014-01-14 2014-01-10 362.449 1,942 +31 0.01% 703,876
2013-12-30 2013-12-24 372.245 1,911 -110 0.01% 711,360
2013-12-23 2013-12-19 359.184 2,021 -62 0.02% 725,910
2013-12-19 2013-12-17 362.449 2,083 +111 0.02% 754,981
2013-12-16 2013-12-12 378.776 1,972 -92 0.01% 746,945
2013-12-13 2013-12-11 349.388 2,064 -264 0.02% 721,136
2013-12-12 2013-12-10 349.388 2,328 +172 0.02% 813,375
2013-12-11 2013-12-09 342.857 2,156 +92 0.02% 739,200
2013-12-10 2013-12-06 352.653 2,064 -110 0.02% 727,876
2013-12-09 2013-12-05 349.388 2,174 +49 0.02% 759,569
2013-12-04 2013-12-02 355.918 2,125 +214 0.02% 756,327
2013-11-29 2013-11-27 365.714 1,911 -165 0.01% 698,880
2013-11-28 2013-11-26 359.184 2,076 +165 0.02% 745,665
2013-11-22 2013-11-20 385.306 1,911 +61 0.01% 736,320
2013-11-11 2013-11-07 385.306 1,850 -92 0.01% 712,816
2013-11-08 2013-11-06 388.571 1,942 +92 0.01% 754,606
2013-11-07 2013-11-05 401.633 1,850 -122 0.01% 743,020
2013-11-06 2013-11-04 401.633 1,972 +92 0.01% 792,020
2013-11-05 2013-11-01 401.633 1,880 -141 0.01% 755,069
2013-11-01 2013-10-30 408.163 2,021 +141 0.02% 824,898
2013-10-31 2013-10-29 414.694 1,880 -141 0.01% 779,624
2013-10-28 2013-10-24 408.163 2,021 +141 0.02% 824,898
2013-10-25 2013-10-23 408.163 1,880 -141 0.01% 767,347
2013-10-24 2013-10-22 404.898 2,021 +141 0.02% 818,299
2013-10-23 2013-10-21 408.163 1,880 -141 0.01% 767,347
2013-10-18 2013-10-16 401.633 2,021 -74 0.02% 811,700
2013-10-17 2013-10-15 395.102 2,095 +49 0.02% 827,739
2013-10-16 2013-10-11 375.510 2,046 -533 0.02% 768,294
2013-10-15 2013-10-10 368.980 2,579 -459 0.02% 951,598
2013-10-11 2013-10-09 365.714 3,038 +92 0.02% 1,111,040
2013-10-10 2013-10-08 365.714 2,946 -19 0.02% 1,077,394
2013-10-09 2013-10-07 365.714 2,965 -79 0.02% 1,084,343
2013-10-08 2013-10-04 359.184 3,044 -153 0.02% 1,093,355
2013-10-07 2013-10-03 355.918 3,197 +153 0.02% 1,137,871
2013-10-04 2013-10-02 359.184 3,044 -319 0.02% 1,093,355
2013-10-03 2013-09-30 359.184 3,363 -24 0.03% 1,207,935
2013-10-02 2013-09-27 359.184 3,387 -221 0.03% 1,216,555
2013-09-27 2013-09-25 349.388 3,608 -122 0.03% 1,260,591
2013-09-25 2013-09-23 355.918 3,730 +61 0.03% 1,327,576
2013-09-24 2013-09-19 355.918 3,669 +459 0.03% 1,305,864
2013-09-23 2013-09-18 359.184 3,210 +31 0.02% 1,152,980
2013-09-19 2013-09-17 362.449 3,179 -92 0.02% 1,152,225
2013-09-18 2013-09-16 355.918 3,271 -98 0.02% 1,164,209
2013-09-17 2013-09-13 355.918 3,369 -6 0.03% 1,199,089
2013-09-16 2013-09-12 365.714 3,375 +31 0.03% 1,234,286
2013-09-13 2013-09-11 362.449 3,344 +128 0.03% 1,212,029
2013-09-12 2013-09-10 368.980 3,216 +251 0.02% 1,186,638
2013-09-11 2013-09-09 368.980 2,965 +117 0.02% 1,094,024
2013-09-10 2013-09-06 368.980 2,848 +245 0.02% 1,050,854
2013-09-09 2013-09-05 375.510 2,603 +306 0.02% 977,453
2013-09-03 2013-08-30 378.776 2,297 +92 0.02% 870,047
2013-09-02 2013-08-29 385.306 2,205 +12 0.02% 849,600
2013-08-30 2013-08-28 391.837 2,193 -122 0.02% 859,298
2013-08-29 2013-08-27 375.510 2,315 +24 0.02% 869,306
2013-08-26 2013-08-22 388.571 2,291 +86 0.02% 890,217
2013-08-12 2013-08-08 408.163 2,205 +306 0.02% 900,000
2013-08-01 2013-07-30 424.490 1,899 -306 0.01% 806,106
2013-07-25 2013-07-23 414.694 2,205 +306 0.02% 914,400
2013-07-12 2013-07-10 417.959 1,899 -306 0.01% 793,704
2013-07-05 2013-07-03 421.224 2,205 +306 0.02% 928,800
2013-07-04 2013-07-02 424.490 1,899 +80 0.01% 806,106
2013-06-27 2013-06-25 424.490 1,819 +612 0.01% 772,147
2013-06-25 2013-06-21 437.551 1,207 -459 0.01% 528,124
2013-06-24 2013-06-20 424.490 1,666 +306 0.01% 707,200
2013-05-20 2013-05-15 440.816 1,360 -24 0.01% 599,510
2013-05-15 2013-05-13 434.286 1,384 +24 0.01% 601,051
2013-05-03 2013-04-30 434.286 1,360 -6 0.01% 590,629
2013-05-02 2013-04-29 427.755 1,366 +6 0.01% 584,313
2013-03-25 2013-03-21 460.408 1,360 +92 0.01% 626,155
2013-03-19 2013-03-15 460.408 1,268 -61 0.01% 583,798
2013-03-18 2013-03-14 460.408 1,329 +61 0.01% 611,882
2013-03-11 2013-03-07 480.000 1,268 -227 0.01% 608,640
2013-02-04 2013-01-31 453.878 1,495 -36 0.01% 678,547
2013-01-30 2013-01-28 473.469 1,531 +36 0.01% 724,882
2013-01-21 2013-01-17 466.939 1,495 +227 0.01% 698,073
2013-01-14 2013-01-10 473.469 1,268 -92 0.01% 600,359
2012-12-19 2012-12-17 502.857 1,360 -49 0.01% 683,886
2012-12-18 2012-12-14 486.531 1,409 -92 0.01% 685,522
2012-12-17 2012-12-13 480.000 1,501 -85 0.01% 720,480
2012-12-05 2012-12-03 480.000 1,586 +36 0.01% 761,280
2012-12-04 2012-11-30 483.265 1,550 +92 0.01% 749,061
2012-11-30 2012-11-28 480.000 1,458 -177 0.01% 699,840
2012-11-29 2012-11-27 489.796 1,635 +85 0.01% 800,816
2012-11-23 2012-11-21 483.265 1,550 -61 0.01% 749,061
2012-10-30 2012-10-26 483.265 1,611 +178 0.01% 778,540
2012-10-29 2012-10-25 480.000 1,433 -307 0.01% 687,840
2012-10-19 2012-10-17 483.265 1,740 -937 0.01% 840,882
2012-10-18 2012-10-16 480.000 2,677 -2,388 0.02% 1,284,960
2012-10-17 2012-10-15 486.531 5,065 +3,295 0.04% 2,464,278
2012-10-15 2012-10-11 486.531 1,770 +43 0.02% 861,159
2012-10-12 2012-10-10 489.796 1,727 -80 0.02% 845,878
2012-10-10 2012-10-08 486.531 1,807 +31 0.02% 879,161
2012-10-09 2012-10-05 493.061 1,776 +153 0.02% 875,677
2012-10-04 2012-09-28 489.796 1,623 +49 0.02% 794,939
2012-09-25 2012-09-21 473.469 1,574 +153 0.01% 745,241
2012-09-12 2012-09-10 447.347 1,421 -12 0.01% 635,680
2012-08-29 2012-08-27 427.755 1,433 +61 0.01% 612,973
2012-08-28 2012-08-24 450.612 1,372 -490 0.01% 618,240
2012-08-27 2012-08-23 444.082 1,862 +502 0.02% 826,880
2012-08-16 2012-08-14 365.714 1,360 -12 0.01% 497,371
2012-06-21 2012-06-19 421.224 1,372 +12 0.01% 577,920
2012-05-18 2012-05-16 440.816 1,360 -153 0.01% 599,510
2012-05-17 2012-05-15 444.082 1,513 -92 0.01% 671,896
2012-05-15 2012-05-11 440.816 1,605 -214 0.02% 707,510
2012-04-27 2012-04-25 450.612 1,819 -61 0.02% 819,664
2012-04-24 2012-04-20 444.082 1,880 +61 0.02% 834,873
2012-03-30 2012-03-28 444.082 1,819 -61 0.02% 807,784
2012-03-16 2012-03-14 466.939 1,880 -37 0.02% 877,845
2012-03-07 2012-03-05 457.143 1,917 +37 0.02% 876,343
2012-02-27 2012-02-23 470.204 1,880 -62 0.02% 883,984
2012-02-24 2012-02-22 463.673 1,942 +62 0.02% 900,454
2012-02-20 2012-02-16 470.204 1,880 -62 0.02% 883,984
2012-02-15 2012-02-13 476.735 1,942 -30 0.02% 925,819
2012-02-14 2012-02-10 480.000 1,972 +30 0.02% 946,560
2012-02-13 2012-02-09 486.531 1,942 -116 0.02% 944,842
2012-02-10 2012-02-08 473.469 2,058 +92 0.02% 974,400
2012-02-09 2012-02-07 466.939 1,966 +24 0.02% 918,002
2012-02-08 2012-02-06 466.939 1,942 +62 0.02% 906,795
2012-02-06 2012-02-02 480.000 1,880 -25 0.02% 902,400
2012-02-02 2012-01-31 473.469 1,905 +86 0.02% 901,959
2012-01-30 2012-01-26 480.000 1,819 -19 0.02% 873,120
2012-01-19 2012-01-17 453.878 1,838 +19 0.02% 834,227
2011-12-29 2011-12-23 489.796 1,819 -533 0.02% 890,939
2011-12-28 2011-12-22 359.184 2,352 +533 0.02% 844,800
2011-11-10 2011-11-08 512.653 1,819 +92 0.02% 932,516
2011-10-17 2011-10-13 483.265 1,727 +61 0.02% 834,599
2011-10-14 2011-10-12 483.265 1,666 +61 0.02% 805,120
2011-10-13 2011-10-11 483.265 1,605 +61 0.02% 775,641
2011-10-12 2011-10-10 486.531 1,544 +154 0.02% 751,203
2011-09-22 2011-09-20 542.041 1,390 +183 0.01% 753,437
2011-09-20 2011-09-16 574.694 1,207 -257 0.01% 693,656
2011-09-19 2011-09-15 584.490 1,464 -367 0.01% 855,693
2011-09-16 2011-09-14 584.490 1,831 -705 0.02% 1,070,201
2011-08-30 2011-08-26 532.245 2,536 -18 0.02% 1,349,773
2011-08-29 2011-08-25 522.449 2,554 +30 0.03% 1,334,335
2011-08-23 2011-08-19 519.184 2,524 +31 0.02% 1,310,420
2011-08-18 2011-08-16 506.122 2,493 +61 0.02% 1,261,763
2011-08-05 2011-08-03 522.449 2,432 -147 0.02% 1,270,596
2011-08-02 2011-07-29 525.714 2,579 -159 0.03% 1,355,817
2011-07-15 2011-07-13 515.918 2,738 +61 0.03% 1,412,584
2011-07-12 2011-07-08 525.714 2,677 -92 0.03% 1,407,337
2011-07-11 2011-07-07 528.980 2,769 +92 0.03% 1,464,744
2011-07-07 2011-07-05 542.041 2,677 +92 0.03% 1,451,043
2011-06-23 2011-06-21 538.776 2,585 -165 0.03% 1,392,735
2011-06-22 2011-06-20 515.918 2,750 +165 0.03% 1,418,776
2011-06-20 2011-06-16 548.571 2,585 +613 0.03% 1,418,057
2011-06-17 2011-06-15 551.837 1,972 -472 0.02% 1,088,222
2011-06-16 2011-06-14 548.571 2,444 +472 0.02% 1,340,709
2011-06-15 2011-06-13 564.898 1,972 +153 0.02% 1,113,979
2011-06-14 2011-06-10 587.755 1,819 +49 0.02% 1,069,127
2011-06-03 2011-06-01 626.939 1,770 -404 0.02% 1,109,682
2011-06-02 2011-05-31 623.673 2,174 +30 0.02% 1,355,866
2011-05-31 2011-05-27 620.408 2,144 +404 0.02% 1,330,155
2011-05-24 2011-05-20 643.265 1,740 -134 0.02% 1,119,282
2011-05-23 2011-05-19 626.939 1,874 +61 0.02% 1,174,883
2011-05-19 2011-05-17 613.878 1,813 -31 0.02% 1,112,960
2011-05-18 2011-05-16 617.143 1,844 -92 0.02% 1,138,011
2011-05-17 2011-05-13 607.347 1,936 -30 0.02% 1,175,824
2011-05-16 2011-05-12 597.551 1,966 -110 0.02% 1,174,785
2011-05-13 2011-05-11 604.082 2,076 -31 0.02% 1,254,073
2011-05-12 2011-05-09 591.020 2,107 -31 0.02% 1,245,280
2011-05-09 2011-05-05 551.837 2,138 -257 0.02% 1,179,827
2011-05-06 2011-05-04 551.837 2,395 +74 0.02% 1,321,649
2011-05-05 2011-05-03 532.245 2,321 +42 0.02% 1,235,340
2011-05-04 2011-04-29 538.776 2,279 +19 0.02% 1,227,869
2011-04-27 2011-04-21 545.306 2,260 -374 0.02% 1,232,392
2011-04-26 2011-04-20 542.041 2,634 +343 0.03% 1,427,736
2011-04-21 2011-04-19 555.102 2,291 -30 0.02% 1,271,739
2011-04-19 2011-04-15 538.776 2,321 -31 0.02% 1,250,498
2011-04-18 2011-04-14 538.776 2,352 -43 0.02% 1,267,200
2011-04-15 2011-04-13 538.776 2,395 +92 0.02% 1,290,367
2011-04-14 2011-04-12 538.776 2,303 -380 0.02% 1,240,800
2011-04-13 2011-04-11 525.714 2,683 +43 0.03% 1,410,491
2011-04-12 2011-04-08 525.714 2,640 +417 0.03% 1,387,886
2011-04-08 2011-04-06 551.837 2,223 -154 0.02% 1,226,733
2011-03-28 2011-03-24 532.245 2,377 +13 0.02% 1,265,146
2011-03-24 2011-03-22 555.102 2,364 +85 0.02% 1,312,261
2011-03-22 2011-03-18 574.694 2,279 -30 0.02% 1,309,727
2011-03-21 2011-03-17 528.980 2,309 -31 0.02% 1,221,414
2011-03-08 2011-03-04 561.633 2,340 -24 0.02% 1,314,220
2011-03-07 2011-03-03 538.776 2,364 +24 0.02% 1,273,665
2011-03-04 2011-03-02 545.306 2,340 -30 0.02% 1,276,016
2011-03-03 2011-03-01 545.306 2,370 +61 0.02% 1,292,376
2011-03-02 2011-02-28 548.571 2,309 -61 0.02% 1,266,651
2011-03-01 2011-02-25 551.837 2,370 -19 0.02% 1,307,853
2011-02-28 2011-02-24 542.041 2,389 -49 0.02% 1,294,936
2011-02-25 2011-02-23 548.571 2,438 -6 0.02% 1,337,417
2011-02-24 2011-02-22 558.367 2,444 -12 0.02% 1,364,650
2011-02-22 2011-02-18 551.837 2,456 -43 0.02% 1,355,311
2011-02-15 2011-02-11 538.776 2,499 +31 0.02% 1,346,400
2011-02-10 2011-02-08 564.898 2,468 -62 0.02% 1,394,168
2011-01-31 2011-01-27 528.980 2,530 -30 0.02% 1,338,318
2011-01-21 2011-01-19 522.449 2,560 -37 0.03% 1,337,469
2011-01-20 2011-01-18 515.918 2,597 +43 0.03% 1,339,840
2011-01-19 2011-01-17 525.714 2,554 -61 0.03% 1,342,674
2011-01-18 2011-01-14 525.714 2,615 -37 0.03% 1,374,743
2011-01-17 2011-01-13 535.510 2,652 +61 0.03% 1,420,173
2011-01-14 2011-01-12 532.245 2,591 +61 0.03% 1,379,047
2011-01-13 2011-01-11 535.510 2,530 -36 0.02% 1,354,841
2011-01-07 2011-01-05 558.367 2,566 +116 0.03% 1,432,771
2011-01-06 2011-01-04 564.898 2,450 +31 0.02% 1,384,000
2011-01-05 2011-01-03 561.633 2,419 +30 0.02% 1,358,589
2011-01-04 2010-12-31 564.898 2,389 -18 0.02% 1,349,541
2011-01-03 2010-12-29 558.367 2,407 +30 0.02% 1,343,990
2010-12-29 2010-12-24 551.837 2,377 +31 0.02% 1,311,716
2010-12-28 2010-12-22 584.490 2,346 +337 0.02% 1,371,213
2010-12-23 2010-12-21 574.694 2,009 -31 0.02% 1,154,560
2010-12-22 2010-12-20 568.163 2,040 -36 0.02% 1,159,053
2010-12-21 2010-12-17 564.898 2,076 -7 0.02% 1,172,728
2010-12-17 2010-12-15 584.490 2,083 -30 0.02% 1,217,492
2010-12-16 2010-12-14 555.102 2,113 -460 0.02% 1,172,931
2010-12-15 2010-12-13 519.184 2,573 +31 0.03% 1,335,860
2010-12-14 2010-12-10 512.653 2,542 -92 0.03% 1,303,164
2010-12-10 2010-12-08 506.122 2,634 +49 0.03% 1,333,127
2010-12-09 2010-12-07 512.653 2,585 +49 0.03% 1,325,208
2010-12-08 2010-12-06 525.714 2,536 -257 0.03% 1,333,211
2010-12-07 2010-12-03 525.714 2,793 +239 0.03% 1,468,320
2010-12-06 2010-12-02 542.041 2,554 -49 0.03% 1,384,372
2010-12-03 2010-12-01 538.776 2,603 +294 0.03% 1,402,433
2010-12-01 2010-11-29 564.898 2,309 -92 0.03% 1,304,349
2010-11-26 2010-11-24 571.429 2,401 +31 0.03% 1,372,000
2010-11-25 2010-11-23 568.163 2,370 +30 0.03% 1,346,547
2010-11-24 2010-11-22 574.694 2,340 +31 0.03% 1,344,784
2010-11-23 2010-11-19 568.163 2,309 +6 0.03% 1,311,889
2010-11-22 2010-11-18 577.959 2,303 -441 0.03% 1,331,040
2010-11-19 2010-11-17 571.429 2,744 -643 0.03% 1,568,000
2010-11-18 2010-11-16 564.898 3,387 +618 0.04% 1,913,309
2010-11-17 2010-11-15 597.551 2,769 -153 0.03% 1,654,619
2010-11-16 2010-11-12 607.347 2,922 +141 0.03% 1,774,668
2010-11-15 2010-11-11 623.673 2,781 -141 0.03% 1,734,436
2010-11-12 2010-11-10 630.204 2,922 -49 0.03% 1,841,456
2010-11-11 2010-11-09 620.408 2,971 +160 0.03% 1,843,233
2010-11-10 2010-11-08 630.204 2,811 +1,041 0.03% 1,771,504
2010-11-09 2010-11-05 620.408 1,770 -196 0.02% 1,098,122
2010-11-08 2010-11-04 594.286 1,966 +600 0.02% 1,168,366
2010-11-05 2010-11-03 604.082 1,366 -31 0.02% 825,176
2010-11-04 2010-11-02 607.347 1,397 -24 0.02% 848,464
2010-11-03 2010-11-01 613.878 1,421 +43 0.02% 872,320
2010-11-02 2010-10-29 591.020 1,378 +61 0.02% 814,426
2010-10-29 2010-10-27 607.347 1,317 -92 0.02% 799,876
2010-10-28 2010-10-26 617.143 1,409 -331 0.02% 869,554
2010-10-27 2010-10-25 630.204 1,740 +478 0.02% 1,096,555
2010-10-26 2010-10-22 574.694 1,262 +153 0.02% 725,264
2010-10-25 2010-10-21 597.551 1,109 +411 0.01% 662,684
2010-10-22 2010-10-20 604.082 698 -153 0.01% 421,649
2010-10-21 2010-10-19 623.673 851 -184 0.01% 530,746
2010-10-20 2010-10-18 607.347 1,035 -123 0.01% 628,604
2010-10-19 2010-10-15 613.878 1,158 -55 0.01% 710,870
2010-10-18 2010-10-14 607.347 1,213 +502 0.02% 736,712
2010-10-15 2010-10-13 571.429 711 +31 0.01% 406,286
2010-10-14 2010-10-12 581.224 680 -129 0.01% 395,233
2010-10-13 2010-10-11 571.429 809 +301 0.01% 462,286
2010-10-12 2010-10-08 528.980 508 +183 0.01% 268,722
2010-10-11 2010-10-07 473.469 325 +31 0.00% 153,878
2010-10-04 2010-09-29 486.531 294 -61 0.00% 143,040
2010-09-29 2010-09-27 489.796 355 +61 0.00% 173,878
2010-09-17 2010-09-15 489.796 294 +31 0.00% 144,000
2010-09-09 2010-09-07 538.776 263 -25 0.00% 141,698
2010-09-08 2010-09-06 545.306 288 +31 0.00% 157,048
2010-09-07 2010-09-03 574.694 257 +24 0.00% 147,696
2010-09-02 2010-08-31 502.857 233 +31 0.00% 117,166
2010-08-23 2010-08-19 525.714 202 -901 0.00% 106,194
2010-08-06 2010-08-04 551.837 1,103 -153 0.01% 608,676
2010-07-29 2010-07-27 564.898 1,256 +178 0.02% 709,512
2010-07-28 2010-07-26 571.429 1,078 -25 0.01% 616,000
2010-07-27 2010-07-23 532.245 1,103 +25 0.01% 587,066
2010-07-26 2010-07-22 535.510 1,078 -92 0.01% 577,280
2010-07-13 2010-07-09 450.612 1,170 -153 0.02% 527,216
2010-07-12 2010-07-08 437.551 1,323 +147 0.02% 578,880
2010-07-09 2010-07-07 404.898 1,176 -31 0.02% 476,160
2010-07-08 2010-07-06 440.816 1,207 +37 0.02% 532,065
2010-06-29 2010-06-25 571.429 1,170 -18 0.02% 668,571
2010-06-28 2010-06-24 571.429 1,188 +18 0.02% 678,857
2010-05-20 2010-05-18 630.204 1,170 -31 0.02% 737,339
2010-05-14 2010-05-12 679.184 1,201 -30 0.02% 815,700
2010-05-13 2010-05-11 698.776 1,231 -19 0.02% 860,193
2010-05-12 2010-05-10 702.041 1,250 +19 0.02% 877,551
2010-05-07 2010-05-05 731.429 1,231 -19 0.02% 900,389
2010-05-04 2010-04-30 770.612 1,250 -12 0.02% 963,265
2010-05-03 2010-04-29 744.490 1,262 +31 0.02% 939,546
2010-04-30 2010-04-28 813.061 1,231 -123 0.02% 1,000,878
2010-04-27 2010-04-23 826.122 1,354 -698 0.02% 1,118,570
2010-04-26 2010-04-22 878.367 2,052 +18 0.03% 1,802,410
2010-04-22 2010-04-20 845.714 2,034 +37 0.03% 1,720,183
2010-04-20 2010-04-16 816.327 1,997 +306 0.03% 1,630,204
2010-04-19 2010-04-15 816.327 1,691 +184 0.02% 1,380,408
2010-04-15 2010-04-13 816.327 1,507 +319 0.02% 1,230,204
2010-04-09 2010-04-07 757.551 1,188 +30 0.02% 899,971
2010-04-08 2010-04-01 757.551 1,158 +13 0.02% 877,244
2010-03-31 2010-03-29 744.490 1,145 +18 0.02% 852,441
2010-03-25 2010-03-23 767.347 1,127 -25 0.02% 864,800
2010-03-24 2010-03-22 777.143 1,152 -18 0.02% 895,269
2010-03-19 2010-03-17 741.224 1,170 +61 0.02% 867,233
2010-03-18 2010-03-16 734.694 1,109 +62 0.02% 814,776
2010-03-16 2010-03-12 783.673 1,047 -31 0.02% 820,506
2010-03-15 2010-03-11 773.878 1,078 +31 0.02% 834,240
2010-03-11 2010-03-09 751.020 1,047 +36 0.02% 786,318
2010-03-10 2010-03-08 786.939 1,011 -367 0.01% 795,595
2010-03-05 2010-03-03 862.041 1,378 +367 0.02% 1,187,892
2010-03-04 2010-03-02 875.102 1,011 -367 0.01% 884,728
2010-03-03 2010-03-01 894.694 1,378 +337 0.02% 1,232,888
2010-02-24 2010-02-22 826.122 1,041 -31 0.01% 859,993
2010-02-18 2010-02-12 829.388 1,072 -459 0.02% 889,104
2010-02-17 2010-02-11 813.061 1,531 -307 0.02% 1,244,797
2010-02-11 2010-02-09 813.061 1,838 -416 0.03% 1,494,407
2010-02-09 2010-02-05 845.714 2,254 +31 0.04% 1,906,240
2010-02-08 2010-02-04 862.041 2,223 +557 0.04% 1,916,317
2010-02-05 2010-02-03 826.122 1,666 +12 0.03% 1,376,320
2010-02-03 2010-02-01 829.388 1,654 +613 0.03% 1,371,807
2010-02-02 2010-01-29 783.673 1,041 -129 0.02% 815,804
2010-02-01 2010-01-28 780.408 1,170 +129 0.02% 913,078
2010-01-26 2010-01-22 786.939 1,041 +30 0.02% 819,203
2010-01-22 2010-01-20 809.796 1,011 +19 0.02% 818,704
2010-01-08 2010-01-06 698.776 992 +92 0.02% 693,185
2010-01-06 2010-01-04 754.286 900 -25 0.02% 678,857
2010-01-05 2009-12-31 649.796 925 +925 0.02% 601,061
2009-12-29 2009-12-24 473.469 0 -25
2009-12-23 2009-12-21 434.286 25 +25 0.00% 10,857
2009-12-22 2009-12-18 460.408 0 -12
2009-12-18 2009-12-16 470.204 12 +12 0.00% 5,642
2009-12-16 2009-12-14 388.571 0 -214
2009-12-15 2009-12-11 342.857 214 +214 0.00% 73,371
2009-12-11 2009-12-09 320.000 0 -98
2009-12-09 2009-12-07 303.673 98 +61 0.00% 29,760
2009-12-08 2009-12-04 284.082 37 -392 0.00% 10,511
2009-12-04 2009-12-02 244.898 429 -30 0.01% 105,061
2009-12-02 2009-11-30 235.102 459 -362 0.01% 107,912
2009-12-01 2009-11-27 222.041 821 -98 0.02% 182,296
2009-11-30 2009-11-26 228.571 919 -349 0.02% 210,057
2009-11-27 2009-11-25 222.041 1,268 -61 0.03% 281,548
2009-11-26 2009-11-24 222.041 1,329 +735 0.03% 295,092
2009-11-24 2009-11-20 228.571 594 -460 0.01% 135,771
2009-11-23 2009-11-19 228.571 1,054 +307 0.03% 240,914
2009-11-18 2009-11-16 241.633 747 +165 0.02% 180,500
2009-11-12 2009-11-10 208.980 582 +153 0.02% 121,626
2009-11-06 2009-11-04 208.980 429 -202 0.01% 89,652
2009-11-05 2009-11-03 208.980 631 +202 0.02% 131,866
2009-09-18 2009-09-16 248.163 429 -55 0.01% 106,462
2009-09-17 2009-09-15 238.367 484 +55 0.02% 115,370
2009-09-15 2009-09-11 257.959 429 +429 0.01% 110,664
2009-09-01 2009-08-28 238.367 0 -153
2009-08-31 2009-08-27 261.224 153 +153 0.00% 39,967
2009-08-03 2009-07-30 208.980 0 -98
2009-07-31 2009-07-29 205.714 98 +98 0.00% 20,160
2009-07-13 2009-07-09 218.776 0 -306
2009-07-10 2009-07-08 195.918 306 -288 0.01% 59,951
2009-07-09 2009-07-07 199.184 594 +135 0.02% 118,315
2009-07-08 2009-07-06 208.980 459 +91 0.01% 95,922
2009-06-29 2009-06-25 215.510 368 +368 0.01% 79,308
2009-06-26 2009-06-24 205.714 0 -245
2009-06-25 2009-06-23 202.449 245 +245 0.01% 49,600
2009-06-23 2009-06-19 195.918 0 -214
2009-06-19 2009-06-17 179.592 214 +153 0.01% 38,433
2009-06-18 2009-06-16 189.388 61 -123 0.00% 11,553
2009-06-15 2009-06-11 199.184 184 +31 0.01% 36,650
2009-06-12 2009-06-10 192.653 153 -288 0.00% 29,476
2009-06-11 2009-06-09 179.592 441 +104 0.01% 79,200
2009-06-10 2009-06-08 205.714 337 +245 0.01% 69,326
2009-06-09 2009-06-05 208.980 92 +31 0.00% 19,226
2009-06-08 2009-06-04 202.449 61 -31 0.00% 12,349
2009-06-05 2009-06-03 205.714 92 -31 0.00% 18,926
2009-06-04 2009-06-02 202.449 123 +25 0.00% 24,901
2009-06-03 2009-06-01 199.184 98 +98 0.00% 19,520
2009-06-02 2009-05-29 202.449 0 -92
2009-06-01 2009-05-27 208.980 92 +92 0.00% 19,226
2009-05-29 2009-05-26 222.041 0 -92
2009-05-27 2009-05-25 215.510 92 -153 0.00% 19,827
2009-05-26 2009-05-22 192.653 245 +245 0.01% 47,200
2008-06-05 2008-06-03 120.816 0 -92
2008-06-04 2008-06-02 124.082 92 -306 0.00% 11,416
2008-06-03 2008-05-30 127.347 398 +92 0.01% 50,684
2008-05-26 2008-05-22 124.082 306 +306 0.01% 37,969
2008-05-20 2008-05-16 112.653 0 -613
2008-04-29 2008-04-25 89.796 613 -4,881 0.03% 55,045
2008-04-28 2008-04-24 84.898 5,494 +4,881 0.22% 466,429
2008-03-26 2008-03-20 83.265 613 -1,378 0.03% 51,042
2008-03-18 2008-03-14 99.592 1,991 +643 0.08% 198,287
2008-03-17 2008-03-13 104.490 1,348 +582 0.06% 140,852
2008-03-12 2008-03-10 111.020 766 -153 0.03% 85,042
2008-03-10 2008-03-06 107.755 919 +153 0.04% 99,027
2008-02-27 2008-02-25 94.694 766 -294 0.03% 72,536
2008-02-26 2008-02-22 96.327 1,060 +294 0.04% 102,106
2008-02-22 2008-02-20 94.694 766 -1,225 0.03% 72,536
2008-02-11 2008-02-04 81.633 1,991 +613 0.08% 162,531
2008-01-23 2008-01-21 88.163 1,378 +184 0.06% 121,489
2008-01-21 2008-01-17 91.429 1,194 +122 0.05% 109,166
2008-01-18 2008-01-16 94.694 1,072 +306 0.04% 101,512
2008-01-11 2008-01-09 115.918 766 -428 0.03% 88,793
2008-01-10 2008-01-08 124.082 1,194 -1,960 0.05% 148,153
2008-01-09 2008-01-07 115.918 3,154 -2,071 0.13% 365,607
2007-12-10 2007-12-06 94.694 5,225 -30 0.21% 494,776
2007-10-31 2007-10-29 99.592 5,255 -13 0.21% 523,355
2007-10-04 2007-10-02 101.224 5,268 -1,004 0.22% 533,251
2007-10-03 2007-09-28 102.857 6,272 +306 0.26% 645,120
2007-10-02 2007-09-27 107.755 5,966 +686 0.24% 642,867
2007-09-28 2007-09-25 106.122 5,280 -612 0.22% 560,327
2007-08-27 2007-08-23 96.327 5,892 -613 0.24% 567,556
2007-08-20 2007-08-16 88.163 6,505 +613 0.27% 573,502
2007-07-30 2007-07-26 115.918 5,892 +612 0.24% 682,991
2007-07-26 2007-07-24 119.184 5,280 -612 0.22% 629,290
2007-07-23 2007-07-19 106.122 5,892 +612 0.24% 625,273
2007-07-18 2007-07-16 104.490 5,280 -104 0.22% 551,706
2007-07-17 2007-07-13 104.490 5,384 +184 0.22% 562,573
2007-07-12 2007-07-10 104.490 5,200 -184 0.21% 543,347
2007-07-05 2007-07-03 104.490 5,384 -239 0.22% 562,573
2007-06-29 2007-06-27 109.388 5,623 +239 0.23% 615,087
2007-06-26 2007-06-22 114.286 5,384 0.22% 615,314

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top