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: MORGAN STANLEY HONG KONG SECURITIES LTD

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 -307,840
2021-08-06 2021-08-04 0.530 307,840 +4,000 0.10% 163,155
2021-07-23 2021-07-21 0.560 303,840 +4,000 0.10% 170,150
2021-06-15 2021-06-10 0.630 299,840 -3,999 0.10% 188,899
2021-06-11 2021-06-09 0.640 303,839 +4,000 0.10% 194,457
2020-10-23 2020-10-21 0.640 299,839 -500 0.10% 191,897
2020-09-10 2020-09-08 0.540 300,339 +4 0.10% 162,183
2020-08-11 2020-08-07 0.520 300,335 -1 0.10% 156,174
2020-07-06 2020-07-02 0.640 300,336 +179 0.10% 192,215
2020-06-05 2020-06-03 0.860 300,157 +1,500 0.10% 258,135
2020-05-22 2020-05-20 0.800 298,657 +2,000 0.10% 238,926
2020-05-21 2020-05-19 0.840 296,657 +1,000 0.10% 249,192
2020-05-20 2020-05-18 0.840 295,657 +500 0.10% 248,352
2020-05-13 2020-05-11 0.860 295,157 -29,550 0.10% 253,835
2020-05-05 2020-04-29 0.840 324,707 +1,000 0.11% 272,754
2020-05-04 2020-04-28 0.860 323,707 +1,000 0.11% 278,388
2020-04-27 2020-04-23 0.860 322,707 +500 0.11% 277,528
2020-04-22 2020-04-20 0.880 322,207 +1,000 0.11% 283,542
2020-04-21 2020-04-17 0.820 321,207 +2,000 0.11% 263,390
2020-04-20 2020-04-16 0.880 319,207 +1,500 0.11% 280,902
2020-04-17 2020-04-15 0.880 317,707 +1,500 0.11% 279,582
2020-04-16 2020-04-14 0.900 316,207 +1,000 0.11% 284,586
2020-04-15 2020-04-09 0.820 315,207 +1,500 0.11% 258,470
2020-04-14 2020-04-08 0.840 313,707 +1,000 0.11% 263,514
2020-04-09 2020-04-07 0.860 312,707 +1,500 0.11% 268,928
2020-04-08 2020-04-06 0.880 311,207 +1,500 0.10% 273,862
2020-04-07 2020-04-03 0.780 309,707 +1,000 0.10% 241,571
2020-04-03 2020-04-01 0.840 308,707 +1,000 0.10% 259,314
2020-03-26 2020-03-24 0.860 307,707 +1,500 0.10% 264,628
2020-03-18 2020-03-16 0.800 306,207 +1,000 0.10% 244,966
2020-03-13 2020-03-11 1.000 305,207 +1,000 0.10% 305,207
2020-03-12 2020-03-10 1.020 304,207 +500 0.10% 310,291
2020-03-11 2020-03-09 1.000 303,707 +1,000 0.10% 303,707
2020-03-10 2020-03-06 1.060 302,707 +500 0.10% 320,869
2020-03-03 2020-02-28 1.020 302,207 +1,000 0.10% 308,251
2020-02-28 2020-02-26 1.060 301,207 +500 0.10% 319,279
2020-02-26 2020-02-24 1.120 300,707 +1,000 0.10% 336,792
2020-02-18 2020-02-14 1.060 299,707 +1,500 0.10% 317,689
2020-02-17 2020-02-13 1.060 298,207 +500 0.10% 316,099
2020-02-13 2020-02-11 1.000 297,707 +500 0.10% 297,707
2020-02-12 2020-02-10 1.000 297,207 +500 0.10% 297,207
2020-02-11 2020-02-07 1.100 296,707 +500 0.10% 326,378
2020-02-10 2020-02-06 1.100 296,207 +1,000 0.10% 325,828
2020-02-07 2020-02-05 1.060 295,207 +500 0.10% 312,919
2020-02-06 2020-02-04 1.020 294,707 +500 0.10% 300,601
2020-02-03 2020-01-30 1.080 294,207 +500 0.10% 317,744
2020-01-31 2020-01-29 1.080 293,707 +500 0.10% 317,204
2020-01-29 2020-01-22 1.280 293,207 +500 0.10% 375,305
2020-01-23 2020-01-21 1.160 292,707 +500 0.10% 339,540
2020-01-22 2020-01-20 1.160 292,207 +500 0.10% 338,960
2020-01-21 2020-01-17 1.180 291,707 +500 0.10% 344,214
2020-01-20 2020-01-16 1.200 291,207 +500 0.10% 349,448
2020-01-17 2020-01-15 1.160 290,707 +500 0.10% 337,220
2020-01-16 2020-01-14 1.200 290,207 +1,000 0.10% 348,248
2020-01-15 2020-01-13 1.140 289,207 +500 0.10% 329,696
2020-01-14 2020-01-10 1.100 288,707 +1,500 0.10% 317,578
2020-01-13 2020-01-09 1.120 287,207 +500 0.10% 321,672
2020-01-10 2020-01-08 1.180 286,707 +500 0.10% 338,314
2020-01-02 2019-12-27 0.980 286,207 -500 0.10% 280,483
2019-12-27 2019-12-20 0.980 286,707 -500 0.10% 280,973
2019-12-20 2019-12-18 0.940 287,207 -500 0.10% 269,975
2019-12-17 2019-12-13 0.920 287,707 +500 0.10% 264,690
2019-12-16 2019-12-12 0.900 287,207 +500 0.10% 258,486
2019-12-13 2019-12-11 0.800 286,707 +10,000 0.10% 229,366
2019-12-11 2019-12-09 1.000 276,707 +500 0.09% 276,707
2019-12-06 2019-12-04 1.140 276,207 +500 0.09% 314,876
2019-12-02 2019-11-28 1.260 275,707 +500 0.09% 347,391
2019-11-28 2019-11-26 1.260 275,207 +500 0.09% 346,761
2019-11-13 2019-11-11 1.620 274,707 +500 0.09% 445,025
2019-11-04 2019-10-31 1.780 274,207 +1,000 0.09% 488,088
2019-10-29 2019-10-25 1.700 273,207 +1,500 0.09% 464,452
2019-10-28 2019-10-24 1.740 271,707 +500 0.09% 472,770
2019-10-25 2019-10-23 1.760 271,207 +500 0.09% 477,324
2019-10-24 2019-10-22 1.740 270,707 +1,000 0.09% 471,030
2019-10-23 2019-10-21 1.760 269,707 +1,500 0.09% 474,684
2019-10-22 2019-10-18 1.760 268,207 +22,901 0.09% 472,044
2019-10-21 2019-10-17 1.780 245,306 +1,000 0.08% 436,645
2019-10-18 2019-10-16 1.960 244,306 +1,000 0.08% 478,840
2019-10-17 2019-10-15 2.000 243,306 +1,000 0.08% 486,612
2019-10-16 2019-10-14 2.060 242,306 +2,000 0.08% 499,150
2019-10-15 2019-10-11 2.100 240,306 +2,000 0.08% 504,643
2019-10-14 2019-10-10 2.100 238,306 +2,000 0.08% 500,443
2019-10-11 2019-10-09 2.440 236,306 +2,000 0.08% 576,587
2019-10-10 2019-10-08 2.420 234,306 +1,500 0.08% 567,021
2019-10-09 2019-10-04 2.460 232,806 +500 0.08% 572,703
2019-10-08 2019-10-03 2.480 232,306 +500 0.08% 576,119
2019-10-04 2019-10-02 2.500 231,806 +1,000 0.08% 579,515
2019-10-03 2019-09-30 2.540 230,806 +2,500 0.08% 586,247
2019-10-02 2019-09-27 2.560 228,306 +2,500 0.08% 584,463
2019-09-30 2019-09-26 2.560 225,806 +3,500 0.08% 578,063
2019-09-27 2019-09-25 2.560 222,306 +3,000 0.08% 569,103
2019-09-26 2019-09-24 2.660 219,306 +4,500 0.08% 583,354
2019-09-25 2019-09-23 2.640 214,806 +4,500 0.07% 567,088
2019-09-24 2019-09-20 2.640 210,306 +5,500 0.07% 555,208
2019-09-23 2019-09-19 2.600 204,806 +6,500 0.07% 532,496
2019-09-20 2019-09-18 2.820 198,306 +7,500 0.07% 559,223
2019-09-19 2019-09-17 2.820 190,806 +5,500 0.07% 538,073
2019-09-18 2019-09-16 3.420 185,306 +6,500 0.06% 633,747
2019-09-17 2019-09-13 3.060 178,806 +6,500 0.06% 547,146
2019-09-16 2019-09-12 3.020 172,306 +5,500 0.06% 520,364
2019-09-13 2019-09-11 2.840 166,806 +5,500 0.06% 473,729
2019-09-12 2019-09-10 3.000 161,306 +4,500 0.06% 483,918
2019-09-11 2019-09-09 2.980 156,806 +4,500 0.05% 467,282
2019-09-10 2019-09-06 2.920 152,306 +4,500 0.05% 444,734
2019-09-09 2019-09-05 2.780 147,806 +5,500 0.05% 410,901
2019-09-06 2019-09-04 2.440 142,306 +4,500 0.05% 347,227
2019-09-04 2019-09-02 2.360 137,806 +3,500 0.05% 325,222
2019-09-03 2019-08-30 2.400 134,306 +2,500 0.05% 322,334
2019-09-02 2019-08-29 2.480 131,806 +3,000 0.05% 326,879
2019-08-30 2019-08-28 2.240 128,806 +2,500 0.04% 288,525
2019-08-29 2019-08-27 2.160 126,306 +2,500 0.04% 272,821
2019-08-28 2019-08-26 2.060 123,806 +1,500 0.04% 255,040
2019-08-27 2019-08-23 1.900 122,306 +1,000 0.04% 232,381
2019-08-26 2019-08-22 1.820 121,306 +1,000 0.04% 220,777
2019-08-23 2019-08-21 1.860 120,306 +1,500 0.04% 223,769
2019-08-20 2019-08-16 2.000 118,806 +1,000 0.04% 237,612
2019-08-19 2019-08-15 2.060 117,806 +500 0.04% 242,680
2019-08-16 2019-08-14 2.000 117,306 +500 0.04% 234,612
2019-07-24 2019-07-22 1.600 116,806 +500 0.04% 186,890
2019-07-23 2019-07-19 1.580 116,306 +500 0.04% 183,763
2019-07-19 2019-07-17 1.560 115,806 +1,000 0.04% 180,657
2019-07-16 2019-07-12 1.620 114,806 +500 0.04% 185,986
2019-07-03 2019-06-28 1.700 114,306 -1,600 0.04% 194,320
2019-06-24 2019-06-20 1.820 115,906 -354 0.04% 210,949
2019-06-20 2019-06-18 1.800 116,260 +500 0.04% 209,268
2019-06-14 2019-06-12 1.700 115,760 +500 0.04% 196,792
2019-06-13 2019-06-11 1.760 115,260 +500 0.04% 202,858
2019-06-10 2019-06-05 1.880 114,760 +1,000 0.04% 215,749
2019-06-05 2019-06-03 1.840 113,760 +500 0.04% 209,318
2019-06-04 2019-05-31 1.860 113,260 +1,000 0.04% 210,664
2019-06-03 2019-05-30 1.880 112,260 +1,000 0.04% 211,049
2019-05-28 2019-05-24 1.880 111,260 +1,000 0.04% 209,169
2019-05-27 2019-05-23 1.780 110,260 +500 0.04% 196,263
2019-05-24 2019-05-22 1.780 109,760 +500 0.04% 195,373
2019-05-21 2019-05-17 1.840 109,260 +1,000 0.04% 201,038
2019-05-20 2019-05-16 1.920 108,260 +500 0.04% 207,859
2019-05-15 2019-05-10 1.920 107,760 +500 0.04% 206,899
2019-05-09 2019-05-07 2.020 107,260 +500 0.04% 216,665
2019-05-06 2019-05-02 2.100 106,760 +500 0.04% 224,196
2019-04-18 2019-04-16 2.100 106,260 +1,000 0.04% 223,146
2019-04-16 2019-04-12 1.940 105,260 +1,500 0.04% 204,204
2019-04-15 2019-04-11 1.980 103,760 +1,500 0.04% 205,445
2019-04-12 2019-04-10 1.980 102,260 +1,000 0.04% 202,475
2019-04-09 2019-04-04 2.260 101,260 +500 0.03% 228,848
2019-04-01 2019-03-28 2.320 100,760 +500 0.03% 233,763
2019-03-28 2019-03-26 2.260 100,260 +1,000 0.03% 226,588
2019-03-27 2019-03-25 2.240 99,260 +1,000 0.03% 222,342
2019-03-26 2019-03-22 2.280 98,260 +1,000 0.03% 224,033
2019-03-21 2019-03-19 2.240 97,260 +1,000 0.03% 217,862
2019-03-20 2019-03-18 2.240 96,260 +1,500 0.03% 215,622
2019-03-19 2019-03-15 2.220 94,760 +3,000 0.03% 210,367
2019-03-18 2019-03-14 2.280 91,760 +2,000 0.03% 209,213
2019-03-15 2019-03-13 2.200 89,760 +3,500 0.03% 197,472
2019-03-14 2019-03-12 2.180 86,260 +2,500 0.03% 188,047
2019-03-13 2019-03-11 2.180 83,760 +4,500 0.03% 182,597
2019-03-12 2019-03-08 2.200 79,260 +4,500 0.03% 174,372
2019-03-11 2019-03-07 2.260 74,760 +5,000 0.03% 168,958
2019-03-08 2019-03-06 2.260 69,760 +3,000 0.02% 157,658
2019-03-07 2019-03-05 2.340 66,760 +2,500 0.02% 156,218
2019-03-06 2019-03-04 2.340 64,260 +2,500 0.02% 150,368
2019-03-05 2019-03-01 2.400 61,760 +500 0.02% 148,224
2019-03-04 2019-02-28 2.460 61,260 +1,500 0.02% 150,700
2019-03-01 2019-02-27 2.400 59,760 +3,000 0.02% 143,424
2019-02-28 2019-02-26 2.320 56,760 +500 0.02% 131,683
2019-02-27 2019-02-25 2.420 56,260 +500 0.02% 136,149
2019-02-26 2019-02-22 2.420 55,760 +1,000 0.02% 134,939
2019-02-25 2019-02-21 2.460 54,760 +500 0.02% 134,710
2019-02-22 2019-02-20 2.460 54,260 +1,500 0.02% 133,480
2019-02-21 2019-02-19 2.460 52,760 +1,500 0.02% 129,790
2019-02-20 2019-02-18 2.500 51,260 +1,500 0.02% 128,150
2019-02-19 2019-02-15 2.540 49,760 +1,000 0.02% 126,390
2019-02-18 2019-02-14 2.500 48,760 +2,500 0.02% 121,900
2019-02-15 2019-02-13 2.600 46,260 +1,395 0.02% 120,276
2019-02-14 2019-02-12 2.580 44,865 +105 0.02% 115,752
2019-02-13 2019-02-11 2.500 44,760 +1,500 0.02% 111,900
2019-02-12 2019-02-08 2.520 43,260 +1,500 0.01% 109,015
2019-02-11 2019-02-04 2.440 41,760 +3,000 0.01% 101,894
2019-02-08 2019-01-31 2.600 38,760 +3,000 0.01% 100,776
2019-02-01 2019-01-30 2.620 35,760 +1,500 0.01% 93,691
2019-01-30 2019-01-28 2.640 34,260 +5,000 0.01% 90,446
2019-01-28 2019-01-24 2.540 29,260 +4,500 0.01% 74,320
2019-01-25 2019-01-23 2.460 24,760 +4,000 0.01% 60,910
2019-01-24 2019-01-22 2.660 20,760 +5,500 0.01% 55,222
2019-01-23 2019-01-21 2.500 15,260 +4,000 0.01% 38,150
2019-01-22 2019-01-18 2.680 11,260 +4,500 0.00% 30,177
2019-01-21 2019-01-17 2.600 6,760 +4,000 0.00% 17,576
2019-01-18 2019-01-16 2.760 2,760 +500 0.00% 7,618
2019-01-16 2019-01-14 2.700 2,260 +500 0.00% 6,102
2019-01-14 2019-01-10 2.700 1,760 +840 0.00% 4,752
2019-01-08 2019-01-04 2.860 920 +420 0.00% 2,631
2018-12-28 2018-12-24 2.900 500 -28,055 0.00% 1,450
2018-12-17 2018-12-13 2.880 28,555 -500 0.01% 82,238
2018-12-14 2018-12-12 2.840 29,055 -500 0.01% 82,516
2018-11-20 2018-11-16 3.000 29,555 -500 0.01% 88,665
2018-09-27 2018-09-24 4.480 30,055 +29,550 0.01% 134,646
2018-09-24 2018-09-20 4.720 505 -2 0.00% 2,384
2018-08-29 2018-08-27 4.740 507 -21,765 0.00% 2,403
2018-08-27 2018-08-23 4.490 22,272 -5,012 0.05% 99,997
2018-08-14 2018-08-10 4.980 27,284 -1,225 0.05% 135,863
2018-08-10 2018-08-08 4.898 28,509 +27,896 0.06% 139,636
2018-08-08 2018-08-06 5.306 613 -2,067 0.00% 3,253
2018-08-06 2018-08-02 5.143 2,680 -4,900 0.01% 13,783
2018-07-13 2018-07-11 4.065 7,580 +6,678 0.01% 30,815
2018-07-12 2018-07-10 4.163 902 -22,106 0.00% 3,755
2018-07-11 2018-07-09 4.327 23,008 +12,250 0.05% 99,545
2018-07-04 2018-06-29 5.224 10,758 -613 0.02% 56,205
2018-06-28 2018-06-26 5.469 11,371 -40,425 0.02% 62,192
2018-06-27 2018-06-25 5.469 51,796 -13,475 0.10% 283,292
2018-06-26 2018-06-22 4.980 65,271 -471 0.13% 325,023
2018-06-25 2018-06-21 4.898 65,742 +6,737 0.13% 322,002
2018-06-21 2018-06-19 4.898 59,005 -43,487 0.12% 289,004
2018-06-20 2018-06-15 5.224 102,492 +92,100 0.20% 535,468
2018-06-13 2018-06-11 6.204 10,392 +4,287 0.02% 64,473
2018-06-12 2018-06-08 6.204 6,105 -2,437 0.01% 37,876
2018-06-11 2018-06-07 6.204 8,542 +55 0.02% 52,995
2018-06-08 2018-06-06 6.612 8,487 +2,466 0.02% 56,118
2018-06-07 2018-06-05 6.694 6,021 +1,232 0.01% 40,304
2018-06-06 2018-06-04 6.694 4,789 +1,347 0.01% 32,057
2018-06-05 2018-06-01 6.531 3,442 +2,769 0.01% 22,478
2018-05-31 2018-05-29 6.041 673 -7 0.00% 4,065
2018-05-29 2018-05-25 6.531 680 +7 0.00% 4,441
2018-05-28 2018-05-24 6.531 673 +28 0.00% 4,395
2018-05-21 2018-05-17 6.204 645 -30,625 0.00% 4,002
2018-05-18 2018-05-16 6.204 31,270 +9,800 0.06% 194,002
2018-05-04 2018-05-02 6.531 21,470 -294 0.04% 140,212
2018-05-03 2018-04-30 6.531 21,764 -44,002 0.04% 142,132
2018-04-16 2018-04-12 8.816 65,766 -3,675 0.13% 579,815
2018-04-11 2018-04-09 12.408 69,441 +79 0.14% 861,635
2018-04-10 2018-04-06 12.408 69,362 -3,044 0.14% 860,655
2018-04-09 2018-04-04 11.429 72,406 -6,547 0.14% 827,497
2018-04-06 2018-04-03 12.408 78,953 -5,133 0.15% 979,662
2018-04-04 2018-03-29 13.061 84,086 -6,229 0.16% 1,098,266
2018-03-26 2018-03-22 17.959 90,315 +26,619 0.18% 1,621,984
2018-03-21 2018-03-19 18.286 63,696 +1,936 0.12% 1,164,727
2018-03-20 2018-03-16 18.612 61,760 +36,401 0.12% 1,149,492
2018-03-19 2018-03-15 18.939 25,359 +288 0.05% 480,268
2018-03-16 2018-03-14 19.592 25,071 -306 0.05% 491,187
2018-03-15 2018-03-13 19.592 25,377 -600 0.05% 497,182
2018-03-14 2018-03-12 19.592 25,977 -386 0.05% 508,937
2018-03-13 2018-03-09 18.939 26,363 -1,017 0.05% 499,283
2018-03-12 2018-03-08 18.939 27,380 -1,047 0.05% 518,544
2018-03-09 2018-03-07 19.592 28,427 -1,017 0.06% 556,937
2018-03-08 2018-03-06 19.592 29,444 -163,369 0.06% 576,862
2018-03-07 2018-03-05 18.939 192,813 -1,084 0.38% 3,651,642
2018-03-06 2018-03-02 19.592 193,897 -1,317 0.38% 3,798,798
2018-03-01 2018-02-27 19.918 195,214 -1,415 0.38% 3,888,344
2018-02-28 2018-02-26 19.918 196,629 -1,403 0.38% 3,916,529
2018-02-23 2018-02-21 20.898 198,032 +1,648 0.39% 4,138,465
2018-02-22 2018-02-20 20.571 196,384 +1,648 0.38% 4,039,899
2018-02-21 2018-02-15 20.245 194,736 +2,529 0.38% 3,942,410
2018-02-20 2018-02-13 20.898 192,207 +876 0.38% 4,016,734
2018-02-14 2018-02-12 20.898 191,331 +882 0.37% 3,998,427
2018-02-13 2018-02-09 20.571 190,449 +882 0.37% 3,917,808
2018-02-06 2018-02-02 23.184 189,567 +343 0.37% 4,394,859
2018-02-05 2018-02-01 22.857 189,224 +882 0.37% 4,325,120
2018-02-02 2018-01-31 22.531 188,342 +882 0.37% 4,243,461
2018-02-01 2018-01-30 21.878 187,460 +864 0.37% 4,101,166
2018-01-31 2018-01-29 20.898 186,596 +863 0.44% 3,899,476
2018-01-30 2018-01-26 20.898 185,733 +864 0.44% 3,881,441
2018-01-29 2018-01-25 21.551 184,869 +5,715 0.43% 3,984,116
2018-01-26 2018-01-24 21.551 179,154 +5,610 0.42% 3,860,952
2018-01-25 2018-01-23 19.265 173,544 +876 0.41% 3,343,378
2018-01-24 2018-01-22 19.265 172,668 +864 0.41% 3,326,502
2018-01-17 2018-01-15 17.959 171,804 -25,116 0.40% 3,085,460
2018-01-15 2018-01-11 17.306 196,920 +1,550 0.46% 3,407,922
2018-01-09 2018-01-05 19.265 195,370 -9,374 0.46% 3,763,863
2018-01-05 2018-01-03 21.224 204,744 -2 0.48% 4,345,587
2018-01-03 2017-12-29 20.571 204,746 -631 0.48% 4,211,918
2018-01-02 2017-12-28 20.245 205,377 -423 0.48% 4,157,836
2017-12-29 2017-12-27 19.918 205,800 +1,054 0.48% 4,099,200
2017-12-27 2017-12-21 19.918 204,746 +2,033 0.48% 4,078,206
2017-12-15 2017-12-13 18.939 202,713 -643 0.48% 3,839,136
2017-12-13 2017-12-11 19.592 203,356 +643 0.48% 3,984,118
2017-12-12 2017-12-08 19.265 202,713 +821 0.48% 3,905,328
2017-11-27 2017-11-23 21.878 201,892 -6 0.47% 4,416,903
2017-11-24 2017-11-22 20.898 201,898 +37,065 0.47% 4,219,256
2017-11-22 2017-11-20 22.857 164,833 +51,321 0.39% 3,767,611
2017-11-15 2017-11-13 19.265 113,512 +55,125 0.27% 2,186,843
2017-11-06 2017-11-02 21.551 58,387 +32,107 0.14% 1,258,299
2017-11-03 2017-11-01 22.531 26,280 +7,559 0.06% 592,104
2017-11-02 2017-10-31 23.510 18,721 +7,272 0.04% 440,135
2017-11-01 2017-10-30 24.163 11,449 +704 0.03% 276,645
2017-10-31 2017-10-27 23.837 10,745 +3,981 0.03% 256,126
2017-10-30 2017-10-26 24.490 6,764 +545 0.02% 165,649
2017-10-27 2017-10-25 24.490 6,219 +686 0.01% 152,302
2017-10-26 2017-10-24 24.163 5,533 +18 0.01% 133,695
2017-10-25 2017-10-23 23.837 5,515 -3,668 0.01% 131,460
2017-10-24 2017-10-20 25.143 9,183 -809 0.02% 230,887
2017-10-23 2017-10-19 25.469 9,992 +1,648 0.02% 254,490
2017-10-20 2017-10-18 26.122 8,344 +2,529 0.02% 217,966
2017-10-19 2017-10-17 26.449 5,815 +4,153 0.01% 153,801
2017-10-18 2017-10-16 26.122 1,662 -3,007 0.00% 43,416
2017-10-17 2017-10-13 26.122 4,669 -5,339 0.01% 121,966
2017-10-16 2017-10-12 30.367 10,008 -1,084 0.02% 303,916
2017-10-13 2017-10-11 30.694 11,092 -1,011 0.03% 340,456
2017-10-12 2017-10-10 31.020 12,103 -1,299 0.03% 375,440
2017-10-11 2017-10-09 31.020 13,402 -820 0.03% 415,736
2017-10-10 2017-10-06 31.020 14,222 -472 0.03% 441,172
2017-10-09 2017-10-04 31.020 14,694 -1,329 0.03% 455,814
2017-10-06 2017-10-03 31.020 16,023 -3,749 0.04% 497,040
2017-10-04 2017-09-29 29.388 19,772 -3,607 0.05% 581,055
2017-10-03 2017-09-28 30.694 23,379 -1,335 0.05% 717,592
2017-09-29 2017-09-27 30.694 24,714 +20,249 0.06% 758,568
2017-09-28 2017-09-26 28.735 4,465 -4,974 0.01% 128,300
2017-09-27 2017-09-25 29.388 9,439 +901 0.02% 277,391
2017-09-26 2017-09-22 29.714 8,538 +1,047 0.02% 253,701
2017-09-25 2017-09-21 29.388 7,491 -300 0.02% 220,144
2017-09-22 2017-09-20 30.041 7,791 +2,229 0.02% 234,048
2017-09-21 2017-09-19 30.367 5,562 +1,415 0.01% 168,903
2017-09-20 2017-09-18 30.367 4,147 -3,001 0.01% 125,933
2017-09-19 2017-09-15 31.020 7,148 -79,192 0.02% 221,734
2017-09-18 2017-09-14 31.673 86,340 +1,623 0.20% 2,734,687
2017-09-15 2017-09-13 32.980 84,717 +2,585 0.20% 2,793,932
2017-09-14 2017-09-12 33.306 82,132 +2,683 0.19% 2,735,498
2017-09-13 2017-09-11 32.980 79,449 -6,009 0.19% 2,620,196
2017-09-05 2017-09-01 33.306 85,458 -858 0.20% 2,846,275
2017-09-01 2017-08-30 34.612 86,316 -496 0.20% 2,987,591
2017-08-31 2017-08-29 35.265 86,812 -1,010 0.20% 3,061,452
2017-08-30 2017-08-28 34.286 87,822 -2,518 0.21% 3,011,040
2017-08-29 2017-08-25 32.980 90,340 -545 0.21% 2,979,376
2017-08-28 2017-08-24 33.633 90,885 -465 0.21% 3,056,704
2017-08-25 2017-08-22 33.633 91,350 +716 0.21% 3,072,343
2017-08-24 2017-08-21 33.306 90,634 -8,287 0.21% 3,018,667
2017-08-22 2017-08-18 33.959 98,921 -459 0.23% 3,359,276
2017-08-21 2017-08-17 33.633 99,380 -980 0.23% 3,342,413
2017-08-18 2017-08-16 34.286 100,360 -288 0.24% 3,440,914
2017-08-17 2017-08-15 34.286 100,648 -2,119 0.24% 3,450,789
2017-08-16 2017-08-14 33.306 102,767 -515 0.24% 3,422,770
2017-08-15 2017-08-11 33.306 103,282 +1,017 0.24% 3,439,923
2017-08-14 2017-08-10 35.592 102,265 -4,649 0.24% 3,639,799
2017-08-11 2017-08-09 36.245 106,914 +2,138 0.25% 3,875,087
2017-08-10 2017-08-08 36.571 104,776 +52,889 0.25% 3,831,808
2017-08-09 2017-08-07 35.265 51,887 -23,887 0.12% 1,829,811
2017-08-08 2017-08-04 32.653 75,774 -6,217 0.18% 2,474,253
2017-08-07 2017-08-03 31.347 81,991 -7,932 0.19% 2,570,167
2017-08-04 2017-08-02 34.612 89,923 +7,711 0.21% 3,112,437
2017-08-03 2017-08-01 34.612 82,212 +10,302 0.19% 2,845,542
2017-08-02 2017-07-31 29.388 71,910 -722 0.17% 2,113,273
2017-08-01 2017-07-28 29.388 72,632 -1,268 0.17% 2,134,491
2017-07-31 2017-07-27 29.714 73,900 +7,748 0.17% 2,195,886
2017-07-28 2017-07-26 27.755 66,152 +931 0.16% 1,836,056
2017-07-27 2017-07-25 27.755 65,221 -227 0.15% 1,810,216
2017-07-26 2017-07-24 28.082 65,448 +484 0.15% 1,837,887
2017-07-25 2017-07-21 27.102 64,964 +1,538 0.15% 1,760,657
2017-07-24 2017-07-20 26.449 63,426 +4,207 0.15% 1,677,553
2017-07-21 2017-07-19 26.776 59,219 -1,825 0.14% 1,585,619
2017-07-20 2017-07-18 26.449 61,044 +61 0.14% 1,614,552
2017-07-19 2017-07-17 26.122 60,983 -61 0.14% 1,593,025
2017-07-18 2017-07-14 27.755 61,044 -20,984 0.14% 1,694,282
2017-07-17 2017-07-13 29.388 82,028 +606 0.19% 2,410,619
2017-07-14 2017-07-12 29.061 81,422 -12,115 0.19% 2,366,223
2017-07-13 2017-07-11 27.429 93,537 -14,535 0.22% 2,565,586
2017-07-12 2017-07-10 28.408 108,072 -37,429 0.25% 3,070,127
2017-07-11 2017-07-07 25.796 145,501 -42,961 0.34% 3,753,332
2017-07-10 2017-07-06 25.469 188,462 -32,597 0.44% 4,800,012
2017-07-07 2017-07-05 27.429 221,059 -98 0.52% 6,063,333
2017-07-06 2017-07-04 25.796 221,157 -111 0.52% 5,704,948
2017-07-05 2017-07-03 27.102 221,268 -1,433 0.52% 5,996,814
2017-07-04 2017-06-30 28.408 222,701 -4,055 0.52% 6,326,526
2017-06-30 2017-06-28 28.082 226,756 +20,452 0.53% 6,367,679
2017-06-26 2017-06-22 35.918 206,304 -35,409 0.48% 7,410,103
2017-06-23 2017-06-21 28.735 241,713 -19,073 0.57% 6,945,549
2017-06-22 2017-06-20 30.041 260,786 +692 0.61% 7,834,224
2017-06-20 2017-06-16 33.306 260,094 +255,169 0.61% 8,662,723
2017-06-14 2017-06-12 41.469 4,925 -45,164 0.01% 204,237
2017-06-13 2017-06-09 42.449 50,089 +34,643 0.12% 2,126,227
2017-06-09 2017-06-07 42.776 15,446 +10,521 0.04% 660,711
2017-06-08 2017-06-06 42.449 4,925 -1,316 0.01% 209,061
2017-06-07 2017-06-05 44.735 6,241 -2,490 0.01% 279,189
2017-06-06 2017-06-02 47.347 8,731 -5,224 0.02% 413,386
2017-06-05 2017-06-01 43.755 13,955 -5,715 0.03% 610,602
2017-06-02 2017-05-31 42.122 19,670 +14,745 0.05% 828,549
2017-06-01 2017-05-29 42.122 4,925 -6,700 0.01% 207,453
2017-05-31 2017-05-26 43.102 11,625 -14,051 0.03% 501,061
2017-05-29 2017-05-25 45.388 25,676 +23,061 0.06% 1,165,376
2017-05-26 2017-05-24 44.735 2,615 +1,788 0.01% 116,981
2017-05-25 2017-05-23 46.367 827 -31 0.00% 38,346
2017-05-24 2017-05-22 44.735 858 -165 0.00% 38,382
2017-05-23 2017-05-19 46.694 1,023 -2,493 0.00% 47,768
2017-05-22 2017-05-18 48.653 3,516 -7,044 0.01% 171,064
2017-05-19 2017-05-17 50.612 10,560 -992 0.02% 534,465
2017-05-18 2017-05-16 50.939 11,552 +8,526 0.03% 588,445
2017-05-17 2017-05-15 49.306 3,026 -2,669 0.01% 149,200
2017-05-16 2017-05-12 48.980 5,695 -6,200 0.01% 278,939
2017-05-15 2017-05-11 51.592 11,895 -3,448 0.03% 613,685
2017-05-12 2017-05-10 40.816 15,343 +12,623 0.04% 626,245
2017-05-11 2017-05-09 46.041 2,720 +2,107 0.01% 125,231
2017-05-08 2017-05-04 57.796 613 -1,892 0.00% 35,429
2017-05-05 2017-05-02 45.714 2,505 -7,497 0.01% 114,514
2017-05-04 2017-04-28 24.490 10,002 -8,516 0.02% 244,947
2017-05-02 2017-04-27 26.122 18,518 -4,267 0.04% 483,736
2017-04-28 2017-04-26 29.388 22,785 -2,689 0.05% 669,600
2017-04-27 2017-04-25 37.551 25,474 -7,963 0.06% 956,575
2017-04-26 2017-04-24 37.878 33,437 -1,757 0.08% 1,266,512
2017-04-25 2017-04-21 38.531 35,194 -7,081 0.08% 1,356,046
2017-04-24 2017-04-20 38.857 42,275 +37,467 0.10% 1,642,686
2017-04-21 2017-04-19 41.143 4,808 -6,156 0.01% 197,815
2017-04-20 2017-04-18 40.163 10,964 +10,351 0.03% 440,350
2017-03-27 2017-03-23 66.286 613 -5,434 0.00% 40,633
2017-03-24 2017-03-22 68.245 6,047 -10,872 0.01% 412,677
2017-03-23 2017-03-21 67.265 16,919 -8,176 0.04% 1,138,062
2017-03-22 2017-03-20 68.245 25,095 -3,663 0.06% 1,712,606
2017-03-21 2017-03-17 63.347 28,758 -73,288 0.07% 1,821,731
2017-03-20 2017-03-16 74.449 102,046 -7,693 0.24% 7,597,221
2017-03-17 2017-03-15 70.204 109,739 -24,549 0.26% 7,704,126
2017-03-16 2017-03-14 73.143 134,288 +67,424 0.32% 9,822,208
2017-03-15 2017-03-13 74.776 66,864 +66,251 0.16% 4,999,790
2017-03-06 2017-03-02 76.082 613 -7,721 0.00% 46,638
2017-03-03 2017-03-01 77.388 8,334 -5,359 0.02% 644,950
2017-03-02 2017-02-28 75.429 13,693 +4,381 0.03% 1,032,843
2017-02-28 2017-02-24 78.694 9,312 -2,734 0.02% 732,797
2017-02-24 2017-02-22 77.388 12,046 +6,076 0.03% 932,213
2017-02-23 2017-02-21 78.367 5,970 +5,357 0.01% 467,853
2017-02-20 2017-02-16 78.041 613 -2,229 0.00% 47,839
2017-02-09 2017-02-07 76.408 2,842 +1,580 0.01% 217,152
2017-02-07 2017-02-03 76.408 1,262 +208 0.00% 96,427
2017-02-06 2017-02-02 76.408 1,054 +68 0.00% 80,534
2017-02-03 2017-02-01 76.735 986 +373 0.00% 75,660
2017-01-16 2017-01-12 75.102 613 -6 0.00% 46,038
2017-01-13 2017-01-11 75.102 619 +6 0.00% 46,488
2017-01-12 2017-01-10 71.837 613 -1,249 0.00% 44,036
2017-01-11 2017-01-09 72.816 1,862 -1,513 0.00% 135,584
2017-01-10 2017-01-06 73.469 3,375 +196 0.01% 247,959
2017-01-09 2017-01-05 73.143 3,179 +472 0.01% 232,521
2017-01-06 2017-01-04 72.163 2,707 +49 0.01% 195,346
2017-01-05 2017-01-03 70.857 2,658 +159 0.01% 188,338
2017-01-04 2016-12-30 73.469 2,499 +1,886 0.01% 183,600
2016-12-23 2016-12-21 71.510 613 -3,007 0.00% 43,836
2016-12-22 2016-12-20 69.551 3,620 -974 0.01% 251,775
2016-12-15 2016-12-13 73.469 4,594 -4,275 0.01% 337,518
2016-12-14 2016-12-12 74.776 8,869 +4,275 0.02% 663,184
2016-12-09 2016-12-07 80.653 4,594 +3,981 0.01% 370,520
2016-12-08 2016-12-06 78.367 613 -967 0.00% 48,039
2016-12-07 2016-12-05 78.041 1,580 -23,759 0.00% 123,304
2016-12-05 2016-12-01 75.755 25,339 -6,290 0.06% 1,919,559
2016-12-02 2016-11-30 76.082 31,629 -32,667 0.07% 2,406,386
2016-12-01 2016-11-29 79.673 64,296 +6,581 0.15% 5,122,685
2016-11-30 2016-11-28 78.694 57,715 +4,741 0.14% 4,541,817
2016-11-29 2016-11-25 80.327 52,974 +3,950 0.12% 4,255,218
2016-11-28 2016-11-24 81.306 49,024 +10,070 0.12% 3,985,951
2016-11-25 2016-11-23 79.347 38,954 -135 0.09% 3,090,881
2016-11-23 2016-11-21 78.367 39,089 +404 0.09% 3,063,301
2016-11-22 2016-11-18 77.714 38,685 -1,072 0.09% 3,006,377
2016-11-21 2016-11-17 78.367 39,757 -1,133 0.09% 3,115,651
2016-11-18 2016-11-16 80.000 40,890 +3,338 0.10% 3,271,200
2016-11-17 2016-11-15 79.673 37,552 +3,596 0.09% 2,991,898
2016-11-16 2016-11-14 74.449 33,956 -2,126 0.08% 2,527,990
2016-11-15 2016-11-11 79.673 36,082 +2,181 0.09% 2,874,778
2016-11-14 2016-11-10 78.694 33,901 -10,486 0.08% 2,667,801
2016-11-11 2016-11-09 79.673 44,387 -833 0.10% 3,536,466
2016-11-10 2016-11-08 83.265 45,220 +1,121 0.11% 3,765,257
2016-11-09 2016-11-07 83.265 44,099 +1,016 0.10% 3,671,917
2016-11-08 2016-11-04 80.327 43,083 +2,292 0.10% 3,460,708
2016-11-07 2016-11-03 81.633 40,791 -15,172 0.10% 3,329,878
2016-11-04 2016-11-02 83.265 55,963 +5,150 0.13% 4,659,776
2016-11-03 2016-11-01 83.265 50,813 +1,182 0.12% 4,230,960
2016-11-02 2016-10-31 81.633 49,631 +2,530 0.12% 4,051,510
2016-11-01 2016-10-28 81.633 47,101 -1,060 0.11% 3,844,980
2016-10-31 2016-10-27 80.980 48,161 +1,954 0.11% 3,900,058
2016-10-28 2016-10-26 81.633 46,207 +43,494 0.11% 3,772,000
2016-10-27 2016-10-25 80.653 2,713 -14,970 0.01% 218,812
2016-10-26 2016-10-24 81.633 17,683 +1,378 0.04% 1,443,510
2016-10-25 2016-10-20 81.633 16,305 +15,276 0.04% 1,331,020
2016-10-24 2016-10-19 81.306 1,029 +410 0.00% 83,664
2016-10-19 2016-10-17 78.041 619 -48,773 0.00% 48,307
2016-10-18 2016-10-14 79.020 49,392 +876 0.12% 3,902,976
2016-10-14 2016-10-12 80.000 48,516 -2,548 0.11% 3,881,280
2016-10-13 2016-10-11 80.980 51,064 -496 0.12% 4,135,142
2016-10-12 2016-10-07 81.633 51,560 +42,305 0.12% 4,208,980
2016-10-11 2016-10-06 80.980 9,255 -98 0.02% 749,466
2016-10-06 2016-10-04 81.633 9,353 +8,740 0.02% 763,510
2016-10-05 2016-10-03 81.633 613 -16,843 0.00% 50,041
2016-10-04 2016-09-30 81.633 17,456 -288 0.04% 1,424,980
2016-10-03 2016-09-29 81.633 17,744 -1,691 0.04% 1,448,490
2016-09-30 2016-09-28 81.306 19,435 +18,822 0.05% 1,580,184
2016-09-29 2016-09-27 83.265 613 -8,042 0.00% 51,042
2016-09-28 2016-09-26 81.633 8,655 -37,570 0.02% 706,531
2016-09-27 2016-09-23 86.531 46,225 -4,913 0.11% 3,999,878
2016-09-26 2016-09-22 88.163 51,138 +41,393 0.12% 4,508,493
2016-09-23 2016-09-21 84.898 9,745 -33,465 0.02% 827,331
2016-09-22 2016-09-20 86.531 43,210 +24,623 0.10% 3,738,988
2016-09-21 2016-09-19 86.531 18,587 -173,399 0.04% 1,608,344
2016-09-20 2016-09-15 89.796 191,986 +47,024 0.45% 17,239,559
2016-09-19 2016-09-14 80.980 144,962 -50,026 0.34% 11,738,964
2016-09-15 2016-09-13 81.633 194,988 +183,563 0.46% 15,917,388
2016-09-14 2016-09-12 81.633 11,425 +2,542 0.03% 932,653
2016-09-13 2016-09-09 79.347 8,883 +55 0.02% 704,839
2016-09-12 2016-09-08 79.673 8,828 -631 0.02% 703,357
2016-09-09 2016-09-07 81.633 9,459 +1,145 0.03% 772,163
2016-09-08 2016-09-06 80.980 8,314 +184 0.02% 673,264
2016-09-07 2016-09-05 81.633 8,130 +796 0.02% 663,673
2016-09-06 2016-09-02 81.633 7,334 +4,847 0.02% 598,694
2016-09-05 2016-09-01 81.306 2,487 +1,740 0.01% 202,208
2016-09-02 2016-08-31 81.306 747 -5,819 0.00% 60,736
2016-09-01 2016-08-30 81.633 6,566 +2,677 0.02% 536,000
2016-08-31 2016-08-29 81.633 3,889 +3,276 0.01% 317,469
2016-08-26 2016-08-24 81.306 613 -6,774 0.00% 49,841
2016-08-25 2016-08-23 80.653 7,387 +6,774 0.02% 595,784
2016-08-24 2016-08-22 81.633 613 -2,697 0.00% 50,041
2016-08-23 2016-08-19 79.673 3,310 -526 0.01% 263,719
2016-08-22 2016-08-18 80.327 3,836 -1,242 0.01% 308,133
2016-08-19 2016-08-17 80.000 5,078 -1,415 0.01% 406,240
2016-08-18 2016-08-16 80.653 6,493 -245 0.02% 523,680
2016-08-17 2016-08-15 80.653 6,738 -5,206 0.02% 543,440
2016-08-16 2016-08-12 80.980 11,944 +11,331 0.03% 967,220
2016-08-15 2016-08-11 80.327 613 -165 0.00% 49,240
2016-08-12 2016-08-10 80.980 778 -2,603 0.00% 63,002
2016-08-11 2016-08-09 78.694 3,381 +2,726 0.01% 266,064
2016-08-10 2016-08-08 79.347 655 -399 0.00% 51,972
2016-08-09 2016-08-05 80.653 1,054 -165 0.00% 85,008
2016-08-08 2016-08-04 80.653 1,219 +606 0.00% 98,316
2016-08-05 2016-08-03 80.980 613 -122 0.00% 49,640
2016-08-04 2016-08-01 78.367 735 -796 0.00% 57,600
2016-08-01 2016-07-28 81.633 1,531 +918 0.00% 124,980
2016-07-21 2016-07-19 81.633 613 -2,041 0.00% 50,041
2016-07-19 2016-07-15 84.898 2,654 -2,442 0.01% 225,319
2016-07-18 2016-07-14 83.265 5,096 -1,311 0.01% 424,320
2016-07-12 2016-07-08 84.898 6,407 -723 0.02% 543,941
2016-07-11 2016-07-07 88.163 7,130 -5,604 0.02% 628,604
2016-07-08 2016-07-06 88.163 12,734 +6,327 0.03% 1,122,671
2016-06-29 2016-06-27 83.265 6,407 -1,679 0.02% 533,481
2016-06-28 2016-06-24 84.898 8,086 -2,719 0.02% 686,485
2016-06-27 2016-06-23 84.898 10,805 -1,794 0.03% 917,322
2016-06-23 2016-06-21 81.306 12,599 -1,881 0.03% 1,024,376
2016-06-22 2016-06-20 84.898 14,480 +1,881 0.04% 1,229,322
2016-06-21 2016-06-17 84.898 12,599 -61,437 0.03% 1,069,629
2016-06-20 2016-06-16 83.265 74,036 -3 0.20% 6,164,630
2016-06-17 2016-06-15 81.306 74,039 +31,770 0.20% 6,019,824
2016-06-16 2016-06-14 80.980 42,269 -1,709 0.11% 3,422,926
2016-06-15 2016-06-13 80.327 43,978 -1,813 0.12% 3,532,600
2016-06-14 2016-06-10 81.306 45,791 +2,175 0.12% 3,723,089
2016-06-13 2016-06-08 76.408 43,616 +12,556 0.12% 3,332,618
2016-06-10 2016-06-07 74.776 31,060 +8,299 0.08% 2,322,527
2016-06-08 2016-06-06 73.143 22,761 +10,162 0.06% 1,664,805
2016-06-06 2016-06-02 70.204 12,599 +992 0.03% 884,501
2016-06-03 2016-06-01 68.898 11,607 +956 0.03% 799,699
2016-06-02 2016-05-31 68.245 10,651 +3,613 0.03% 726,876
2016-06-01 2016-05-30 67.918 7,038 -5,610 0.02% 478,009
2016-05-31 2016-05-27 71.510 12,648 +49 0.03% 904,461
2016-05-23 2016-05-19 73.469 12,599 -2,119 0.03% 925,641
2016-05-19 2016-05-17 71.184 14,718 +2,119 0.04% 1,047,681
2016-05-16 2016-05-12 76.735 12,599 -695 0.03% 966,780
2016-05-13 2016-05-11 76.082 13,294 -447 0.04% 1,011,429
2016-05-12 2016-05-10 80.327 13,741 -153 0.04% 1,103,767
2016-05-11 2016-05-09 80.980 13,894 -13,285 0.04% 1,125,130
2016-05-10 2016-05-06 81.633 27,179 -5,868 0.07% 2,218,694
2016-05-09 2016-05-05 80.980 33,047 +7,534 0.09% 2,676,133
2016-05-06 2016-05-04 84.898 25,513 +10,433 0.07% 2,166,002
2016-05-05 2016-05-03 83.265 15,080 -306 0.04% 1,255,641
2016-05-04 2016-04-29 81.306 15,386 -723 0.04% 1,250,976
2016-05-03 2016-04-28 78.041 16,109 +1,601 0.04% 1,257,160
2016-04-29 2016-04-27 76.735 14,508 +2,924 0.04% 1,113,267
2016-04-28 2016-04-26 77.388 11,584 +2,986 0.03% 896,460
2016-04-27 2016-04-25 79.673 8,598 +3,934 0.02% 685,032
2016-04-26 2016-04-22 80.653 4,664 +4,002 0.01% 376,166
2016-04-22 2016-04-20 71.510 662 -2,278 0.00% 47,340
2016-04-21 2016-04-19 70.531 2,940 +49 0.01% 207,360
2016-04-20 2016-04-18 68.571 2,891 -15,355 0.01% 198,240
2016-04-19 2016-04-15 71.510 18,246 -4,172 0.06% 1,304,775
2016-04-18 2016-04-14 71.837 22,418 +2,934 0.07% 1,610,436
2016-04-15 2016-04-13 71.510 19,484 +6,425 0.06% 1,393,305
2016-04-14 2016-04-12 84.898 13,059 +1,532 0.04% 1,108,682
2016-04-13 2016-04-11 84.898 11,527 -386 0.04% 978,619
2016-04-12 2016-04-08 76.082 11,913 +3,712 0.04% 906,360
2016-04-11 2016-04-07 79.020 8,201 -68 0.03% 648,046
2016-04-08 2016-04-06 78.694 8,269 +411 0.03% 650,720
2016-04-07 2016-04-05 79.020 7,858 +73 0.02% 620,942
2016-04-06 2016-04-01 78.041 7,785 +7,019 0.02% 607,548
2016-04-05 2016-03-31 78.041 766 -330 0.00% 59,779
2016-04-01 2016-03-30 79.673 1,096 +483 0.00% 87,322
2016-03-31 2016-03-29 83.265 613 -502 0.00% 51,042
2016-03-30 2016-03-24 88.163 1,115 -67 0.00% 98,302
2016-03-24 2016-03-22 89.796 1,182 -159 0.01% 106,139
2016-03-23 2016-03-21 89.796 1,341 -570 0.01% 120,416
2016-03-21 2016-03-17 99.592 1,911 +1,298 0.01% 190,320
2016-03-17 2016-03-15 96.327 613 -986 0.00% 59,048
2016-03-16 2016-03-14 96.327 1,599 +601 0.01% 154,026
2016-03-14 2016-03-10 91.429 998 -337 0.01% 91,246
2016-03-11 2016-03-09 91.429 1,335 -202 0.01% 122,057
2016-03-10 2016-03-08 94.694 1,537 +790 0.01% 145,544
2016-03-08 2016-03-04 94.694 747 -3,000 0.00% 70,736
2016-03-07 2016-03-03 91.429 3,747 +1,929 0.02% 342,583
2016-03-04 2016-03-02 91.429 1,818 +601 0.01% 166,217
2016-03-03 2016-03-01 83.265 1,217 -231 0.01% 101,334
2016-03-02 2016-02-29 83.265 1,448 +215 0.01% 120,568
2016-03-01 2016-02-26 83.265 1,233 +447 0.01% 102,666
2016-02-29 2016-02-25 80.000 786 +82 0.00% 62,880
2016-02-26 2016-02-24 84.898 704 +91 0.00% 59,768
2016-02-24 2016-02-22 83.265 613 -5,537 0.00% 51,042
2016-02-18 2016-02-16 81.306 6,150 -202 0.04% 500,033
2016-02-17 2016-02-15 83.265 6,352 -1,176 0.04% 528,901
2016-02-16 2016-02-12 84.898 7,528 -1,531 0.04% 639,112
2016-02-15 2016-02-11 77.714 9,059 +129 0.05% 704,014
2016-02-12 2016-02-05 78.367 8,930 -2,329 0.05% 699,820
2016-02-04 2016-02-02 78.694 11,259 +9,187 0.07% 886,014
2016-02-03 2016-02-01 80.980 2,072 -733 0.01% 167,790
2016-02-01 2016-01-28 80.980 2,805 +888 0.02% 227,148
2016-01-27 2016-01-25 78.367 1,917 +12 0.01% 150,230
2016-01-19 2016-01-15 86.531 1,905 -1,770 0.01% 164,841
2016-01-15 2016-01-13 93.061 3,675 -3 0.02% 342,000
2016-01-14 2016-01-12 93.061 3,678 -6,125 0.02% 342,279
2016-01-13 2016-01-11 93.061 9,803 +6,125 0.06% 912,279
2016-01-11 2016-01-07 96.327 3,678 -86 0.02% 354,289
2016-01-07 2016-01-05 94.694 3,764 +80 0.02% 356,428
2016-01-05 2015-12-31 96.327 3,684 -5,335 0.02% 354,867
2016-01-04 2015-12-29 94.694 9,019 +5,149 0.05% 854,044
2015-12-30 2015-12-28 93.061 3,870 -5,933 0.02% 360,147
2015-12-29 2015-12-24 91.429 9,803 -3 0.06% 896,274
2015-12-28 2015-12-22 101.224 9,806 +9,108 0.06% 992,607
2015-12-22 2015-12-18 102.857 698 +49 0.00% 71,794
2015-12-21 2015-12-17 112.653 649 +12 0.00% 73,112
2015-12-10 2015-12-08 107.755 637 -220 0.00% 68,640
2015-12-09 2015-12-07 109.388 857 -12,538 0.01% 93,745
2015-12-08 2015-12-04 107.755 13,395 +704 0.08% 1,443,380
2015-12-07 2015-12-03 101.224 12,691 -1,310 0.08% 1,284,640
2015-12-03 2015-12-01 99.592 14,001 +7,889 0.08% 1,394,385
2015-12-01 2015-11-27 107.755 6,112 +5,178 0.04% 658,599
2015-11-30 2015-11-26 112.653 934 -2,732 0.01% 105,218
2015-11-27 2015-11-25 114.286 3,666 -2,786 0.02% 418,971
2015-11-26 2015-11-24 119.184 6,452 +1,206 0.04% 768,973
2015-11-25 2015-11-23 122.449 5,246 +98 0.03% 642,367
2015-11-24 2015-11-20 125.714 5,148 +239 0.03% 647,177
2015-11-20 2015-11-18 128.980 4,909 +410 0.03% 633,161
2015-11-19 2015-11-17 130.612 4,499 +141 0.03% 587,624
2015-11-17 2015-11-13 127.347 4,358 +3,743 0.03% 554,978
2015-11-11 2015-11-09 148.571 615 -1,850 0.00% 91,371
2015-11-10 2015-11-06 145.306 2,465 -1,237 0.01% 358,180
2015-11-09 2015-11-05 145.306 3,702 +502 0.02% 537,923
2015-11-06 2015-11-04 114.286 3,200 +1,470 0.02% 365,714
2015-11-05 2015-11-03 112.653 1,730 -1,507 0.01% 194,890
2015-11-04 2015-11-02 117.551 3,237 -1,807 0.02% 380,513
2015-11-03 2015-10-30 114.286 5,044 -698 0.03% 576,457
2015-11-02 2015-10-29 114.286 5,742 +3,571 0.03% 656,229
2015-10-30 2015-10-28 106.122 2,171 +747 0.01% 230,392
2015-10-29 2015-10-27 106.122 1,424 +515 0.01% 151,118
2015-10-28 2015-10-26 104.490 909 -735 0.01% 94,981
2015-10-27 2015-10-23 102.857 1,644 -111 0.01% 169,097
2015-10-26 2015-10-22 99.592 1,755 -612 0.01% 174,784
2015-10-23 2015-10-20 99.592 2,367 -221 0.02% 235,734
2015-10-22 2015-10-19 99.592 2,588 +1,973 0.02% 257,744
2015-10-20 2015-10-16 96.327 615 -49 0.00% 59,241
2015-10-19 2015-10-15 97.959 664 -472 0.00% 65,045
2015-10-16 2015-10-14 97.959 1,136 -208 0.01% 111,282
2015-10-15 2015-10-13 96.327 1,344 -386 0.01% 129,463
2015-10-14 2015-10-12 96.327 1,730 +563 0.01% 166,645
2015-10-13 2015-10-09 96.327 1,167 +552 0.01% 112,413
2015-10-12 2015-10-08 96.327 615 -147 0.00% 59,241
2015-10-08 2015-10-06 93.061 762 +147 0.01% 70,913
2015-09-29 2015-09-24 99.592 615 -111 0.00% 61,249
2015-09-25 2015-09-23 99.592 726 -294 0.01% 72,304
2015-09-24 2015-09-22 104.490 1,020 +405 0.01% 106,580
2015-09-16 2015-09-14 112.653 615 -141 0.00% 69,282
2015-09-15 2015-09-11 104.490 756 +141 0.01% 78,994
2015-09-11 2015-09-09 112.653 615 -3 0.00% 69,282
2015-09-08 2015-09-04 91.429 618 -2,570 0.00% 56,503
2015-09-07 2015-09-02 93.061 3,188 +845 0.02% 296,679
2015-09-04 2015-09-01 93.061 2,343 +13 0.02% 218,042
2015-09-01 2015-08-28 91.429 2,330 -62 0.02% 213,029
2015-08-31 2015-08-27 89.796 2,392 +1,397 0.02% 214,792
2015-08-28 2015-08-26 83.265 995 -80 0.01% 82,849
2015-08-27 2015-08-25 83.265 1,075 +460 0.01% 89,510
2015-08-20 2015-08-18 124.082 615 -3 0.00% 76,310
2015-08-17 2015-08-13 125.714 618 -264 0.00% 77,691
2015-08-14 2015-08-12 128.980 882 +141 0.01% 113,760
2015-08-13 2015-08-11 128.980 741 -560 0.01% 95,574
2015-08-12 2015-08-10 130.612 1,301 +686 0.01% 169,927
2015-07-20 2015-07-16 160.000 615 -98 0.00% 98,400
2015-07-17 2015-07-15 156.735 713 -153 0.01% 111,752
2015-07-16 2015-07-14 166.531 866 +251 0.01% 144,216
2015-07-08 2015-07-06 163.265 615 -123 0.00% 100,408
2015-07-07 2015-07-03 195.918 738 +117 0.01% 144,588
2015-07-06 2015-07-02 212.245 621 +6 0.00% 131,804
2015-06-24 2015-06-22 228.571 615 -3 0.00% 140,571
2015-06-16 2015-06-12 248.163 618 -3,063 0.00% 153,365
2015-06-15 2015-06-11 254.694 3,681 +3,063 0.03% 937,528
2015-06-12 2015-06-10 215.510 618 -711 0.00% 133,185
2015-06-11 2015-06-09 228.571 1,329 +83 0.01% 303,771
2015-06-10 2015-06-08 222.041 1,246 +631 0.01% 276,663
2015-05-29 2015-05-27 235.102 615 -9,904 0.00% 144,588
2015-05-28 2015-05-26 212.245 10,519 +9,904 0.07% 2,232,604
2015-05-22 2015-05-20 228.571 615 -411 0.00% 140,571
2015-05-21 2015-05-19 218.776 1,026 -5,849 0.01% 224,464
2015-05-20 2015-05-18 225.306 6,875 +5,243 0.05% 1,548,980
2015-05-19 2015-05-15 238.367 1,632 +1,017 0.01% 389,016
2015-05-14 2015-05-12 189.388 615 -3,296 0.00% 116,473
2015-05-13 2015-05-11 205.714 3,911 +3,296 0.03% 804,549
2015-05-11 2015-05-07 199.184 615 -4,080 0.00% 122,498
2015-05-08 2015-05-06 222.041 4,695 +4,080 0.03% 1,042,482
2015-05-05 2015-04-30 215.510 615 -2,046 0.00% 132,539
2015-05-04 2015-04-29 225.306 2,661 -1,354 0.02% 599,540
2015-04-30 2015-04-28 215.510 4,015 +3,400 0.03% 865,273
2015-04-29 2015-04-27 222.041 615 -166 0.00% 136,555
2015-04-28 2015-04-24 228.571 781 -3,626 0.01% 178,514
2015-04-27 2015-04-23 231.837 4,407 +3,792 0.03% 1,021,704
2015-04-24 2015-04-22 238.367 615 -472 0.00% 146,596
2015-04-23 2015-04-21 238.367 1,087 -2,187 0.01% 259,105
2015-04-22 2015-04-20 205.714 3,274 +2,659 0.02% 673,509
2015-04-21 2015-04-17 179.592 615 -4,239 0.00% 110,449
2015-04-20 2015-04-16 179.592 4,854 +4,239 0.03% 871,739
2015-04-13 2015-04-09 186.122 615 -6,980 0.00% 114,465
2015-04-10 2015-04-08 189.388 7,595 +6,980 0.05% 1,438,400
2015-04-08 2015-04-01 195.918 615 -2,441 0.00% 120,490
2015-04-02 2015-03-31 208.980 3,056 +2,441 0.02% 638,642
2015-03-27 2015-03-25 208.980 615 -6 0.00% 128,522
2015-03-25 2015-03-23 146.939 621 -12 0.00% 91,249
2015-03-24 2015-03-20 153.469 633 -25 0.00% 97,146
2015-03-23 2015-03-19 166.531 658 +25 0.00% 109,577
2015-03-19 2015-03-17 166.531 633 +12 0.00% 105,414
2015-03-13 2015-03-11 176.327 621 -31 0.00% 109,499
2015-03-12 2015-03-10 189.388 652 +31 0.00% 123,481
2015-01-28 2015-01-26 205.714 621 -949 0.00% 127,749
2015-01-27 2015-01-23 212.245 1,570 +229 0.01% 333,224
2015-01-26 2015-01-22 215.510 1,341 +441 0.01% 288,999
2015-01-23 2015-01-21 212.245 900 +282 0.01% 191,020
2015-01-13 2015-01-09 222.041 618 -49 0.00% 137,221
2015-01-12 2015-01-08 218.776 667 -631 0.00% 145,923
2015-01-09 2015-01-07 222.041 1,298 +509 0.01% 288,209
2015-01-08 2015-01-06 225.306 789 +171 0.01% 177,767
2015-01-07 2015-01-05 222.041 618 -1,494 0.00% 137,221
2015-01-06 2015-01-02 215.510 2,112 -43 0.01% 455,158
2015-01-05 2014-12-31 205.714 2,155 +1,537 0.02% 443,314
2014-12-30 2014-12-24 208.980 618 -11,539 0.00% 129,149
2014-12-29 2014-12-22 208.980 12,157 -110,477 0.09% 2,540,565
2014-12-23 2014-12-19 202.449 122,634 +122,019 0.87% 24,827,128
2014-12-02 2014-11-28 261.224 615 -1,489 0.00% 160,653
2014-12-01 2014-11-27 264.490 2,104 -21,792 0.01% 556,487
2014-11-28 2014-11-26 264.490 23,896 +23,115 0.17% 6,320,248
2014-11-27 2014-11-25 277.551 781 +166 0.01% 216,767
2014-11-24 2014-11-20 274.286 615 -21,738 0.00% 168,686
2014-11-21 2014-11-19 274.286 22,353 +20,929 0.16% 6,131,109
2014-11-20 2014-11-18 271.020 1,424 +809 0.01% 385,933
2014-10-28 2014-10-24 287.347 615 -12,416 0.00% 176,718
2014-10-27 2014-10-23 284.082 13,031 +55 0.10% 3,701,868
2014-10-22 2014-10-20 297.143 12,976 -13,536 0.10% 3,855,726
2014-10-21 2014-10-17 284.082 26,512 +12,373 0.20% 7,531,572
2014-10-20 2014-10-16 277.551 14,139 +1,163 0.11% 3,924,294
2014-10-15 2014-10-13 293.878 12,976 -98 0.10% 3,813,355
2014-10-14 2014-10-10 297.143 13,074 +98 0.10% 3,884,846
2014-10-10 2014-10-08 300.408 12,976 +111 0.10% 3,898,096
2014-10-09 2014-10-07 306.939 12,865 -1,911 0.10% 3,948,767
2014-10-08 2014-10-06 293.878 14,776 +673 0.11% 4,342,335
2014-10-07 2014-10-03 290.612 14,103 +301 0.11% 4,098,504
2014-10-03 2014-09-29 303.673 13,802 +79 0.10% 4,191,301
2014-09-29 2014-09-25 303.673 13,723 -1,531 0.10% 4,167,311
2014-09-26 2014-09-24 320.000 15,254 +889 0.11% 4,881,280
2014-09-25 2014-09-23 320.000 14,365 +5,892 0.11% 4,596,800
2014-09-24 2014-09-22 323.265 8,473 -1,268 0.06% 2,739,027
2014-09-23 2014-09-19 320.000 9,741 -5,604 0.07% 3,117,120
2014-09-22 2014-09-18 320.000 15,345 -7,809 0.12% 4,910,400
2014-09-19 2014-09-17 329.796 23,154 +5,715 0.17% 7,636,095
2014-09-18 2014-09-16 326.531 17,439 -30,429 0.13% 5,694,367
2014-09-17 2014-09-15 339.592 47,868 +40,611 0.36% 16,255,582
2014-09-16 2014-09-12 313.469 7,257 +6,554 0.05% 2,274,847
2014-09-12 2014-09-10 313.469 703 -2 0.01% 220,369
2014-09-11 2014-09-08 313.469 705 -1,413 0.01% 220,996
2014-09-10 2014-09-05 293.878 2,118 +1,497 0.02% 622,433
2014-09-08 2014-09-04 290.612 621 +1 0.00% 180,470
2014-09-05 2014-09-03 293.878 620 -18 0.00% 182,204
2014-09-04 2014-09-02 293.878 638 -368 0.00% 187,494
2014-09-03 2014-09-01 293.878 1,006 -259 0.01% 295,641
2014-09-02 2014-08-29 310.204 1,265 -967 0.01% 392,408
2014-09-01 2014-08-28 306.939 2,232 +1,617 0.02% 685,087
2014-08-25 2014-08-21 310.204 615 -101 0.00% 190,776
2014-08-22 2014-08-20 320.000 716 +101 0.01% 229,120
2014-08-19 2014-08-15 326.531 615 -9 0.00% 200,816
2014-08-15 2014-08-13 333.061 624 -422 0.00% 207,830
2014-08-14 2014-08-12 326.531 1,046 +422 0.01% 341,551
2014-08-08 2014-08-06 320.000 624 -42 0.00% 199,680
2014-08-07 2014-08-05 313.469 666 +49 0.00% 208,771
2014-08-06 2014-08-04 310.204 617 -22,008 0.00% 191,396
2014-08-05 2014-08-01 329.796 22,625 +18,198 0.17% 7,461,633
2014-08-04 2014-07-31 336.327 4,427 +3,812 0.03% 1,488,918
2014-07-29 2014-07-25 267.755 615 -258 0.00% 164,669
2014-07-28 2014-07-24 264.490 873 -159 0.01% 230,900
2014-07-25 2014-07-23 241.633 1,032 -94 0.01% 249,365
2014-07-24 2014-07-22 235.102 1,126 -215 0.01% 264,725
2014-07-23 2014-07-21 235.102 1,341 +603 0.01% 315,272
2014-07-21 2014-07-17 244.898 738 -631 0.01% 180,735
2014-07-18 2014-07-16 251.429 1,369 +629 0.01% 344,206
2014-07-17 2014-07-15 244.898 740 -1,134 0.01% 181,224
2014-07-16 2014-07-14 248.163 1,874 +1,136 0.01% 465,058
2014-07-15 2014-07-11 244.898 738 -563 0.01% 180,735
2014-07-14 2014-07-10 244.898 1,301 -98 0.01% 318,612
2014-07-11 2014-07-09 241.633 1,399 +432 0.01% 338,044
2014-07-10 2014-07-08 231.837 967 +349 0.01% 224,186
2014-07-09 2014-07-07 241.633 618 -710 0.00% 149,329
2014-07-08 2014-07-04 238.367 1,328 -322 0.01% 316,552
2014-07-07 2014-07-03 244.898 1,650 -25 0.01% 404,082
2014-07-04 2014-07-02 231.837 1,675 +1,060 0.01% 388,327
2014-07-03 2014-06-30 228.571 615 -19 0.00% 140,571
2014-07-02 2014-06-27 228.571 634 -697 0.00% 144,914
2014-06-30 2014-06-26 225.306 1,331 -76 0.01% 299,882
2014-06-27 2014-06-25 222.041 1,407 +117 0.01% 312,411
2014-06-26 2014-06-24 235.102 1,290 -2,209 0.01% 303,282
2014-06-25 2014-06-23 235.102 3,499 -3,608 0.03% 822,622
2014-06-24 2014-06-20 244.898 7,107 +1,450 0.05% 1,740,490
2014-06-23 2014-06-19 241.633 5,657 +1,116 0.04% 1,366,916
2014-06-20 2014-06-18 251.429 4,541 +486 0.03% 1,141,737
2014-06-19 2014-06-17 251.429 4,055 -28,846 0.03% 1,019,543
2014-06-18 2014-06-16 264.490 32,901 -682 0.25% 8,701,979
2014-06-17 2014-06-13 264.490 33,583 +251 0.25% 8,882,361
2014-06-16 2014-06-12 264.490 33,332 +3,001 0.25% 8,815,974
2014-06-13 2014-06-11 261.224 30,331 -1,384 0.23% 7,923,200
2014-06-12 2014-06-10 261.224 31,715 +1,614 0.24% 8,284,735
2014-06-11 2014-06-09 267.755 30,101 -2,117 0.23% 8,059,696
2014-06-10 2014-06-06 271.020 32,218 +1,520 0.24% 8,731,736
2014-06-09 2014-06-05 267.755 30,698 +600 0.23% 8,219,546
2014-06-06 2014-06-04 271.020 30,098 -4,973 0.23% 8,157,172
2014-06-05 2014-06-03 267.755 35,071 +3,209 0.26% 9,390,439
2014-06-04 2014-05-30 271.020 31,862 +1,767 0.24% 8,635,252
2014-06-03 2014-05-29 264.490 30,095 -1,856 0.23% 7,959,820
2014-05-30 2014-05-28 264.490 31,951 +1,464 0.24% 8,450,713
2014-05-29 2014-05-27 261.224 30,487 +392 0.23% 7,963,951
2014-05-27 2014-05-23 261.224 30,095 -1,164 0.23% 7,861,551
2014-05-26 2014-05-22 244.898 31,259 +1,158 0.23% 7,655,265
2014-05-23 2014-05-21 254.694 30,101 -67 0.23% 7,666,540
2014-05-15 2014-05-13 257.959 30,168 -25 0.23% 7,782,113
2014-05-14 2014-05-12 254.694 30,193 +25 0.23% 7,689,972
2014-05-09 2014-05-07 257.959 30,168 -13 0.23% 7,782,113
2014-05-08 2014-05-05 257.959 30,181 +13 0.23% 7,785,466
2014-05-07 2014-05-02 257.959 30,168 -1,403 0.23% 7,782,113
2014-05-05 2014-04-30 254.694 31,571 +1,403 0.24% 8,040,940
2014-04-29 2014-04-25 261.224 30,168 -5,427 0.23% 7,880,620
2014-04-28 2014-04-24 267.755 35,595 +5,427 0.27% 9,530,743
2014-04-22 2014-04-16 271.020 30,168 +6 0.23% 8,176,144
2014-04-17 2014-04-15 274.286 30,162 -1,256 0.23% 8,273,006
2014-04-16 2014-04-14 277.551 31,418 +1,256 0.24% 8,720,098
2014-04-15 2014-04-11 277.551 30,162 -6 0.23% 8,371,494
2014-04-14 2014-04-10 287.347 30,168 -141 0.23% 8,668,682
2014-04-11 2014-04-09 297.143 30,309 -166 0.23% 9,006,103
2014-04-10 2014-04-08 297.143 30,475 -1,721 0.23% 9,055,429
2014-04-09 2014-04-07 297.143 32,196 +1,237 0.24% 9,566,811
2014-04-08 2014-04-04 303.673 30,959 +386 0.23% 9,401,427
2014-04-07 2014-04-03 303.673 30,573 +411 0.23% 9,284,209
2014-04-04 2014-04-02 290.612 30,162 -111 0.23% 8,765,447
2014-04-03 2014-04-01 303.673 30,273 +31 0.23% 9,193,107
2014-04-02 2014-03-31 306.939 30,242 +80 0.23% 9,282,442
2014-03-31 2014-03-27 313.469 30,162 -1,767 0.23% 9,454,864
2014-03-28 2014-03-26 323.265 31,929 -2,977 0.24% 10,321,538
2014-03-27 2014-03-25 329.796 34,906 +3,154 0.26% 11,511,856
2014-03-26 2014-03-24 329.796 31,752 -13,254 0.24% 10,471,680
2014-03-25 2014-03-21 329.796 45,006 +13,340 0.34% 14,842,795
2014-03-24 2014-03-20 333.061 31,666 -5,114 0.24% 10,546,717
2014-03-21 2014-03-19 336.327 36,780 +5,117 0.28% 12,370,090
2014-03-20 2014-03-18 336.327 31,663 -24,181 0.24% 10,649,107
2014-03-19 2014-03-17 336.327 55,844 +24,181 0.42% 18,781,819
2014-03-18 2014-03-14 346.122 31,663 -6 0.24% 10,959,275
2014-03-17 2014-03-13 339.592 31,669 +184 0.24% 10,754,534
2014-03-14 2014-03-12 333.061 31,485 -325 0.24% 10,486,433
2014-03-12 2014-03-10 336.327 31,810 -6 0.24% 10,698,547
2014-03-11 2014-03-07 336.327 31,816 +49 0.24% 10,700,565
2014-03-10 2014-03-06 336.327 31,767 -43 0.24% 10,684,085
2014-03-07 2014-03-05 329.796 31,810 -122 0.24% 10,490,808
2014-03-06 2014-03-04 329.796 31,932 -25 0.24% 10,531,043
2014-03-05 2014-03-03 342.857 31,957 -31 0.24% 10,956,686
2014-03-04 2014-02-28 339.592 31,988 +31 0.24% 10,862,864
2014-03-03 2014-02-27 336.327 31,957 +92 0.24% 10,747,987
2014-02-28 2014-02-26 339.592 31,865 +190 0.24% 10,821,094
2014-02-27 2014-02-25 342.857 31,675 -92 0.24% 10,860,000
2014-02-26 2014-02-24 342.857 31,767 -86 0.24% 10,891,543
2014-02-25 2014-02-21 352.653 31,853 -37 0.24% 11,233,058
2014-02-21 2014-02-19 365.714 31,890 +160 0.24% 11,662,629
2014-02-20 2014-02-18 368.980 31,730 -1,091 0.24% 11,707,722
2014-02-19 2014-02-17 372.245 32,821 +1,752 0.25% 12,217,450
2014-02-18 2014-02-14 375.510 31,069 +386 0.23% 11,666,727
2014-02-17 2014-02-13 372.245 30,683 +123 0.23% 11,421,590
2014-02-14 2014-02-12 368.980 30,560 +287 0.23% 11,276,016
2014-02-13 2014-02-11 372.245 30,273 +111 0.23% 11,268,970
2014-02-06 2014-02-04 372.245 30,162 -515 0.23% 11,227,651
2014-02-05 2014-01-30 365.714 30,677 +515 0.23% 11,219,017
2014-02-04 2014-01-28 352.653 30,162 -25 0.23% 10,636,722
2014-01-29 2014-01-27 362.449 30,187 -104 0.23% 10,941,247
2014-01-28 2014-01-24 372.245 30,291 +129 0.23% 11,275,670
2014-01-21 2014-01-17 372.245 30,162 -98 0.23% 11,227,651
2014-01-20 2014-01-16 372.245 30,260 +98 0.23% 11,264,131
2013-12-16 2013-12-12 378.776 30,162 -49 0.23% 11,424,627
2013-12-13 2013-12-11 349.388 30,211 +49 0.23% 10,555,353
2013-12-12 2013-12-10 349.388 30,162 -13 0.23% 10,538,233
2013-12-11 2013-12-09 342.857 30,175 +13 0.23% 10,345,714
2013-12-06 2013-12-04 355.918 30,162 -172 0.23% 10,735,210
2013-12-05 2013-12-03 355.918 30,334 +98 0.23% 10,796,428
2013-12-04 2013-12-02 355.918 30,236 +74 0.23% 10,761,548
2013-12-02 2013-11-28 362.449 30,162 -588 0.23% 10,932,186
2013-11-29 2013-11-27 365.714 30,750 -92 0.23% 11,245,714
2013-11-28 2013-11-26 359.184 30,842 +747 0.23% 11,077,943
2013-11-21 2013-11-19 385.306 30,095 -147 0.23% 11,595,788
2013-11-20 2013-11-18 391.837 30,242 +147 0.23% 11,849,927
2013-11-19 2013-11-15 385.306 30,095 -5,249 0.23% 11,595,788
2013-11-18 2013-11-14 382.041 35,344 +5,249 0.27% 13,502,851
2013-11-04 2013-10-31 408.163 30,095 -361 0.23% 12,283,673
2013-11-01 2013-10-30 408.163 30,456 +361 0.23% 12,431,020
2013-10-29 2013-10-25 408.163 30,095 -43 0.23% 12,283,673
2013-10-18 2013-10-16 401.633 30,138 -6,125 0.23% 12,104,405
2013-10-16 2013-10-11 375.510 36,263 +6,125 0.27% 13,617,127
2013-10-07 2013-10-03 355.918 30,138 -557 0.23% 10,726,668
2013-10-04 2013-10-02 359.184 30,695 +554 0.23% 11,025,143
2013-09-27 2013-09-25 349.388 30,141 -2,634 0.23% 10,530,896
2013-09-26 2013-09-24 352.653 32,775 +2,640 0.25% 11,558,204
2013-09-23 2013-09-18 359.184 30,135 -600 0.23% 10,824,000
2013-09-19 2013-09-17 362.449 30,735 +600 0.23% 11,139,869
2013-09-12 2013-09-10 368.980 30,135 -25 0.23% 11,119,200
2013-09-11 2013-09-09 368.980 30,160 +25 0.23% 11,128,424
2013-09-04 2013-09-02 378.776 30,135 -74 0.23% 11,414,400
2013-09-03 2013-08-30 378.776 30,209 +13 0.23% 11,442,429
2013-09-02 2013-08-29 385.306 30,196 +61 0.23% 11,634,704
2013-08-30 2013-08-28 391.837 30,135 -67 0.23% 11,808,000
2013-08-29 2013-08-27 375.510 30,202 +67 0.23% 11,341,159
2013-07-05 2013-07-03 421.224 30,135 -6 0.23% 12,693,600
2013-07-04 2013-07-02 424.490 30,141 +6 0.23% 12,794,547
2013-06-28 2013-06-26 421.224 30,135 -1,054 0.23% 12,693,600
2013-06-27 2013-06-25 424.490 31,189 +1,054 0.23% 13,239,412
2013-06-24 2013-06-20 424.490 30,135 -717 0.23% 12,792,000
2013-06-21 2013-06-19 424.490 30,852 +717 0.23% 13,096,359
2013-06-11 2013-06-07 431.020 30,135 -312 0.23% 12,988,800
2013-06-10 2013-06-06 437.551 30,447 -2,751 0.23% 13,322,116
2013-06-07 2013-06-05 437.551 33,198 +3,063 0.25% 14,525,819
2013-06-05 2013-06-03 447.347 30,135 -123 0.23% 13,480,800
2013-06-04 2013-05-31 444.082 30,258 -251 0.23% 13,437,022
2013-06-03 2013-05-30 431.020 30,509 +251 0.23% 13,150,002
2013-05-24 2013-05-22 427.755 30,258 +160 0.23% 12,943,014
2013-05-13 2013-05-09 440.816 30,098 -325 0.23% 13,267,690
2013-05-10 2013-05-08 434.286 30,423 +325 0.23% 13,212,274
2013-05-09 2013-05-07 424.490 30,098 -111 0.23% 12,776,294
2013-04-25 2013-04-23 427.755 30,209 -6 0.23% 12,922,054
2013-04-23 2013-04-19 434.286 30,215 -6 0.23% 13,121,943
2013-04-22 2013-04-18 440.816 30,221 -961 0.23% 13,321,910
2013-04-19 2013-04-17 434.286 31,182 +967 0.23% 13,541,897
2013-04-18 2013-04-16 434.286 30,215 -6 0.23% 13,121,943
2013-04-17 2013-04-15 437.551 30,221 +6 0.23% 13,223,229
2013-04-16 2013-04-12 447.347 30,215 -226 0.23% 13,516,588
2013-04-10 2013-04-08 453.878 30,441 -6 0.23% 13,816,487
2013-04-08 2013-04-03 444.082 30,447 -251 0.23% 13,520,953
2013-04-05 2013-04-02 457.143 30,698 +30 0.23% 14,033,371
2013-04-03 2013-03-28 460.408 30,668 -9,187 0.23% 14,119,798
2013-03-26 2013-03-22 460.408 39,855 +9,414 0.30% 18,349,567
2013-03-25 2013-03-21 460.408 30,441 -3,191 0.23% 14,015,285
2013-03-22 2013-03-20 460.408 33,632 +906 0.25% 15,484,447
2013-03-21 2013-03-19 473.469 32,726 +1,874 0.25% 15,494,759
2013-03-20 2013-03-18 470.204 30,852 -1,715 0.23% 14,506,736
2013-03-18 2013-03-14 460.408 32,567 +2,224 0.24% 14,994,113
2013-03-15 2013-03-13 466.939 30,343 -2,708 0.23% 14,168,323
2013-03-14 2013-03-12 473.469 33,051 +2,708 0.25% 15,648,637
2013-02-19 2013-02-15 447.347 30,343 -13 0.23% 13,573,848
2013-02-18 2013-02-14 447.347 30,356 +13 0.23% 13,579,664
2013-01-30 2013-01-28 473.469 30,343 -13 0.23% 14,366,482
2013-01-28 2013-01-24 466.939 30,356 -1,016 0.23% 14,174,393
2013-01-24 2013-01-22 466.939 31,372 +1,016 0.24% 14,648,803
2013-01-23 2013-01-21 466.939 30,356 +25 0.23% 14,174,393
2013-01-22 2013-01-18 466.939 30,331 -18,387 0.23% 14,162,720
2013-01-18 2013-01-16 470.204 48,718 +18,375 0.37% 22,907,402
2012-12-20 2012-12-18 496.327 30,343 -3,706 0.23% 15,060,036
2012-12-19 2012-12-17 502.857 34,049 +3,706 0.26% 17,121,783
2012-12-18 2012-12-14 486.531 30,343 -356 0.23% 14,762,798
2012-12-13 2012-12-11 473.469 30,699 -1,488 0.23% 14,535,037
2012-12-12 2012-12-10 476.735 32,187 +1,488 0.24% 15,344,660
2012-12-05 2012-12-03 480.000 30,699 +356 0.23% 14,735,520
2012-11-28 2012-11-26 515.918 30,343 +122 0.23% 15,654,511
2012-11-05 2012-11-01 486.531 30,221 -6 0.23% 14,703,442
2012-11-02 2012-10-31 486.531 30,227 +6 0.23% 14,706,361
2012-10-30 2012-10-26 483.265 30,221 -30 0.23% 14,604,761
2012-10-29 2012-10-25 480.000 30,251 +30 0.23% 14,520,480
2012-09-18 2012-09-14 480.000 30,221 +19 0.28% 14,506,080
2012-09-10 2012-09-06 437.551 30,202 +140 0.28% 13,214,916
2012-09-07 2012-09-05 440.816 30,062 -845 0.28% 13,251,820
2012-09-06 2012-09-04 444.082 30,907 +705 0.29% 13,725,231
2012-08-27 2012-08-23 444.082 30,202 -356 0.28% 13,412,153
2012-08-24 2012-08-22 424.490 30,558 -275 0.29% 12,971,559
2012-08-23 2012-08-21 395.102 30,833 -74 0.29% 12,182,181
2012-08-22 2012-08-20 382.041 30,907 +705 0.29% 11,807,736
2012-08-14 2012-08-10 362.449 30,202 -123 0.28% 10,946,684
2012-08-01 2012-07-30 362.449 30,325 +31 0.28% 10,991,265
2012-07-31 2012-07-27 362.449 30,294 +92 0.28% 10,980,029
2012-07-27 2012-07-25 365.714 30,202 -25 0.28% 11,045,303
2012-07-26 2012-07-24 362.449 30,227 -55 0.28% 10,955,745
2012-07-25 2012-07-23 365.714 30,282 -67 0.28% 11,074,560
2012-07-24 2012-07-20 372.245 30,349 -147 0.28% 11,297,260
2012-07-20 2012-07-18 372.245 30,496 +147 0.29% 11,351,980
2012-07-19 2012-07-17 365.714 30,349 -49 0.28% 11,099,063
2012-07-18 2012-07-16 365.714 30,398 -32 0.28% 11,116,983
2012-07-17 2012-07-13 372.245 30,430 +228 0.29% 11,327,412
2012-07-16 2012-07-12 378.776 30,202 -264 0.28% 11,439,778
2012-07-12 2012-07-10 378.776 30,466 +264 0.29% 11,539,775
2012-07-11 2012-07-09 391.837 30,202 -656 0.28% 11,834,253
2012-07-06 2012-07-04 421.224 30,858 -331 0.29% 12,998,145
2012-07-04 2012-06-29 421.224 31,189 +331 0.29% 13,137,571
2012-06-21 2012-06-19 421.224 30,858 -177 0.29% 12,998,145
2012-06-20 2012-06-18 427.755 31,035 +55 0.29% 13,275,380
2012-06-19 2012-06-15 447.347 30,980 +104 0.29% 13,858,808
2012-06-18 2012-06-14 453.878 30,876 +18 0.29% 14,013,923
2012-06-05 2012-06-01 431.020 30,858 -294 0.29% 13,300,428
2012-06-04 2012-05-31 427.755 31,152 +294 0.29% 13,325,427
2012-06-01 2012-05-30 431.020 30,858 -12 0.29% 13,300,428
2012-05-31 2012-05-29 434.286 30,870 +12 0.29% 13,406,400
2012-05-30 2012-05-28 434.286 30,858 -12 0.29% 13,401,189
2012-05-25 2012-05-23 434.286 30,870 +6 0.29% 13,406,400
2012-05-24 2012-05-22 440.816 30,864 +6 0.29% 13,605,355
2012-05-15 2012-05-11 440.816 30,858 -226 0.29% 13,602,710
2012-05-14 2012-05-10 447.347 31,084 -454 0.29% 13,905,332
2012-05-11 2012-05-09 444.082 31,538 +503 0.30% 14,005,447
2012-05-10 2012-05-08 453.878 31,035 -2,071 0.29% 14,086,090
2012-05-09 2012-05-07 453.878 33,106 +876 0.31% 15,026,070
2012-05-08 2012-05-04 447.347 32,230 +466 0.30% 14,417,992
2012-05-07 2012-05-03 447.347 31,764 +526 0.30% 14,209,528
2012-05-04 2012-05-02 447.347 31,238 +380 0.29% 13,974,224
2012-05-03 2012-04-30 450.612 30,858 -61 0.29% 13,904,993
2012-05-02 2012-04-27 447.347 30,919 +61 0.29% 13,831,520
2012-03-27 2012-03-23 463.673 30,858 -86 0.29% 14,308,036
2012-03-26 2012-03-22 447.347 30,944 -61 0.29% 13,842,704
2012-03-23 2012-03-21 450.612 31,005 -30 0.29% 13,971,233
2012-03-22 2012-03-20 450.612 31,035 -19 0.29% 13,984,751
2012-03-21 2012-03-19 453.878 31,054 +159 0.29% 14,094,713
2012-03-20 2012-03-16 466.939 30,895 +37 0.29% 14,426,073
2012-03-16 2012-03-14 466.939 30,858 -649 0.29% 14,408,797
2012-03-15 2012-03-13 463.673 31,507 +6 0.30% 14,608,960
2012-03-14 2012-03-12 463.673 31,501 +6 0.30% 14,606,178
2012-03-12 2012-03-08 466.939 31,495 -208 0.30% 14,706,237
2012-03-09 2012-03-07 463.673 31,703 +821 0.30% 14,699,840
2012-03-06 2012-03-02 460.408 30,882 -43 0.29% 14,218,325
2012-03-05 2012-03-01 470.204 30,925 -12 0.29% 14,541,061
2012-02-22 2012-02-20 470.204 30,937 +153 0.29% 14,546,704
2012-02-21 2012-02-17 466.939 30,784 -153 0.29% 14,374,243
2012-02-20 2012-02-16 470.204 30,937 -19 0.29% 14,546,704
2012-02-17 2012-02-15 473.469 30,956 -140 0.29% 14,656,718
2012-02-16 2012-02-14 473.469 31,096 +89 0.29% 14,723,004
2012-02-15 2012-02-13 476.735 31,007 -85 0.29% 14,782,113
2012-02-14 2012-02-10 480.000 31,092 -6 0.29% 14,924,160
2012-02-13 2012-02-09 486.531 31,098 -7 0.30% 15,130,129
2012-02-09 2012-02-07 466.939 31,105 -98 0.30% 14,524,131
2012-02-08 2012-02-06 466.939 31,203 -67 0.31% 14,569,891
2012-02-07 2012-02-03 473.469 31,270 +331 0.31% 14,805,388
2012-02-06 2012-02-02 480.000 30,939 -31 0.30% 14,850,720
2012-02-03 2012-02-01 470.204 30,970 -147 0.30% 14,562,220
2012-02-02 2012-01-31 473.469 31,117 -110 0.30% 14,732,947
2012-02-01 2012-01-30 483.265 31,227 -410 0.31% 15,090,926
2012-01-31 2012-01-27 496.327 31,637 +85 0.31% 15,702,282
2012-01-30 2012-01-26 480.000 31,552 -6 0.31% 15,144,960
2012-01-27 2012-01-20 463.673 31,558 -324 0.31% 14,632,607
2012-01-26 2012-01-19 463.673 31,882 +98 0.31% 14,782,838
2012-01-20 2012-01-18 466.939 31,784 -203 0.31% 14,841,182
2012-01-19 2012-01-17 453.878 31,987 +123 0.31% 14,518,181
2012-01-18 2012-01-16 466.939 31,864 +12 0.31% 14,878,537
2012-01-17 2012-01-13 476.735 31,852 +49 0.31% 15,184,953
2012-01-16 2012-01-12 476.735 31,803 +362 0.31% 15,161,593
2012-01-13 2012-01-11 470.204 31,441 +581 0.31% 14,783,687
2012-01-11 2012-01-09 460.408 30,860 -741 0.30% 14,208,196
2012-01-10 2012-01-06 463.673 31,601 +264 0.31% 14,652,545
2012-01-09 2012-01-05 463.673 31,337 -1,568 0.31% 14,530,136
2012-01-06 2012-01-04 463.673 32,905 +410 0.32% 15,257,176
2012-01-05 2012-01-03 457.143 32,495 +221 0.32% 14,854,857
2012-01-04 2011-12-30 470.204 32,274 +667 0.32% 15,175,367
2012-01-03 2011-12-29 473.469 31,607 +355 0.31% 14,964,947
2011-12-30 2011-12-28 480.000 31,252 +178 0.31% 15,000,960
2011-12-29 2011-12-23 489.796 31,074 -533 0.30% 15,219,918
2011-12-28 2011-12-22 359.184 31,607 +735 0.31% 11,352,718
2011-12-23 2011-12-21 453.878 30,872 +12 0.30% 14,012,108
2011-12-19 2011-12-15 470.204 30,860 -36 0.30% 14,510,498
2011-12-15 2011-12-13 470.204 30,896 +30 0.30% 14,527,425
2011-12-05 2011-12-01 483.265 30,866 -113 0.30% 14,916,467
2011-12-02 2011-11-30 473.469 30,979 +110 0.30% 14,667,608
2011-12-01 2011-11-29 476.735 30,869 -376 0.30% 14,716,323
2011-11-30 2011-11-28 476.735 31,245 -272 0.31% 14,895,576
2011-11-28 2011-11-24 480.000 31,517 +417 0.31% 15,128,160
2011-11-25 2011-11-23 473.469 31,100 +240 0.30% 14,724,898
2011-11-23 2011-11-21 486.531 30,860 -318 0.30% 15,014,335
2011-11-22 2011-11-18 493.061 31,178 -227 0.31% 15,372,663
2011-11-21 2011-11-17 496.327 31,405 -1,163 0.31% 15,587,135
2011-11-18 2011-11-16 496.327 32,568 +447 0.32% 16,164,362
2011-11-17 2011-11-15 502.857 32,121 -2,967 0.31% 16,152,274
2011-11-16 2011-11-14 512.653 35,088 +2,138 0.34% 17,987,971
2011-11-15 2011-11-11 509.388 32,950 -239 0.32% 16,784,327
2011-11-14 2011-11-10 512.653 33,189 -313 0.33% 17,014,442
2011-11-11 2011-11-09 522.449 33,502 -159 0.33% 17,503,086
2011-11-10 2011-11-08 512.653 33,661 -202 0.33% 17,256,415
2011-11-09 2011-11-07 506.122 33,863 -165 0.33% 17,138,824
2011-11-08 2011-11-04 499.592 34,028 -92 0.33% 17,000,111
2011-11-07 2011-11-03 496.327 34,120 -55 0.33% 16,934,661
2011-11-04 2011-11-02 496.327 34,175 -68 0.33% 16,961,959
2011-11-03 2011-11-01 493.061 34,243 -628 0.34% 16,883,896
2011-11-02 2011-10-31 496.327 34,871 +4,013 0.34% 17,307,402
2011-10-18 2011-10-14 483.265 30,858 -12 0.30% 14,912,601
2011-10-17 2011-10-13 483.265 30,870 -55 0.30% 14,918,400
2011-10-13 2011-10-11 483.265 30,925 -49 0.30% 14,944,980
2011-10-12 2011-10-10 486.531 30,974 +116 0.30% 15,069,799
2011-10-11 2011-10-07 489.796 30,858 -18 0.30% 15,114,122
2011-10-10 2011-10-06 502.857 30,876 +18 0.30% 15,526,217
2011-10-04 2011-09-30 496.327 30,858 -55 0.30% 15,315,644
2011-10-03 2011-09-28 522.449 30,913 -276 0.30% 16,150,465
2011-09-30 2011-09-27 519.184 31,189 -404 0.31% 16,192,820
2011-09-28 2011-09-26 496.327 31,593 -373 0.31% 15,680,444
2011-09-26 2011-09-22 542.041 31,966 +392 0.31% 17,326,877
2011-09-23 2011-09-21 545.306 31,574 +232 0.31% 17,217,496
2011-09-22 2011-09-20 542.041 31,342 +349 0.31% 16,988,643
2011-09-21 2011-09-19 561.633 30,993 +129 0.30% 17,406,681
2011-09-20 2011-09-16 574.694 30,864 -24 0.30% 17,737,352
2011-09-19 2011-09-15 584.490 30,888 -564 0.30% 18,053,721
2011-09-16 2011-09-14 584.490 31,452 +594 0.31% 18,383,373
2011-09-15 2011-09-12 568.163 30,858 -49 0.30% 17,532,382
2011-09-14 2011-09-09 515.918 30,907 +6 0.30% 15,945,489
2011-09-12 2011-09-08 506.122 30,901 +43 0.30% 15,639,690
2011-09-09 2011-09-07 499.592 30,858 -361 0.30% 15,416,405
2011-09-08 2011-09-06 502.857 31,219 +61 0.31% 15,698,697
2011-09-07 2011-09-05 522.449 31,158 +25 0.31% 16,278,465
2011-09-06 2011-09-02 522.449 31,133 -74 0.31% 16,265,404
2011-09-05 2011-09-01 515.918 31,207 +25 0.31% 16,100,264
2011-08-31 2011-08-29 519.184 31,182 -184 0.31% 16,189,185
2011-08-30 2011-08-26 532.245 31,366 +37 0.31% 16,694,393
2011-08-29 2011-08-25 522.449 31,329 -80 0.31% 16,367,804
2011-08-26 2011-08-24 499.592 31,409 +429 0.31% 15,691,680
2011-08-25 2011-08-23 506.122 30,980 +122 0.30% 15,679,673
2011-08-24 2011-08-22 509.388 30,858 -18 0.30% 15,718,687
2011-08-23 2011-08-19 519.184 30,876 -331 0.30% 16,030,315
2011-08-22 2011-08-18 506.122 31,207 -49 0.31% 15,794,563
2011-08-19 2011-08-17 499.592 31,256 -1,109 0.31% 15,615,242
2011-08-18 2011-08-16 506.122 32,365 +1,507 0.32% 16,380,653
2011-08-08 2011-08-04 519.184 30,858 -37 0.30% 16,020,970
2011-08-04 2011-08-02 528.980 30,895 +37 0.30% 16,342,824
2011-08-02 2011-07-29 525.714 30,858 -92 0.30% 16,222,491
2011-08-01 2011-07-28 522.449 30,950 -12 0.30% 16,169,796
2011-07-29 2011-07-27 519.184 30,962 +37 0.30% 16,074,965
2011-07-28 2011-07-26 515.918 30,925 +67 0.30% 15,954,776
2011-07-22 2011-07-20 532.245 30,858 -190 0.30% 16,424,013
2011-07-21 2011-07-19 532.245 31,048 +190 0.30% 16,525,140
2011-07-20 2011-07-18 535.510 30,858 -128 0.30% 16,524,774
2011-07-19 2011-07-15 512.653 30,986 -178 0.30% 15,885,068
2011-07-18 2011-07-14 522.449 31,164 -141 0.31% 16,281,600
2011-07-15 2011-07-13 515.918 31,305 -355 0.31% 16,150,824
2011-07-14 2011-07-12 515.918 31,660 -184 0.31% 16,333,976
2011-07-13 2011-07-11 528.980 31,844 -12 0.31% 16,844,826
2011-07-12 2011-07-08 525.714 31,856 +484 0.31% 16,747,154
2011-07-11 2011-07-07 528.980 31,372 +514 0.31% 16,595,148
2011-07-07 2011-07-05 542.041 30,858 -8,487 0.30% 16,726,296
2011-07-06 2011-07-04 555.102 39,345 +8,487 0.39% 21,840,490
2011-06-28 2011-06-24 538.776 30,858 -6 0.30% 16,625,535
2011-06-27 2011-06-23 535.510 30,864 +6 0.30% 16,527,987
2011-06-23 2011-06-21 538.776 30,858 -275 0.30% 16,625,535
2011-06-22 2011-06-20 515.918 31,133 -1,522 0.31% 16,062,087
2011-06-21 2011-06-17 542.041 32,655 +1,323 0.32% 17,700,343
2011-06-20 2011-06-16 548.571 31,332 -8,141 0.31% 17,187,840
2011-06-17 2011-06-15 551.837 39,473 +763 0.39% 21,782,651
2011-06-16 2011-06-14 548.571 38,710 +5,947 0.38% 21,235,200
2011-06-15 2011-06-13 564.898 32,763 +270 0.32% 18,507,752
2011-06-14 2011-06-10 587.755 32,493 -502 0.32% 19,097,927
2011-06-13 2011-06-09 610.612 32,995 +1,396 0.32% 20,147,151
2011-06-09 2011-06-07 610.612 31,599 +129 0.31% 19,294,736
2011-06-08 2011-06-03 626.939 31,470 +110 0.31% 19,729,763
2011-06-07 2011-06-02 626.939 31,360 +502 0.31% 19,660,800
2011-06-03 2011-06-01 626.939 30,858 -2,811 0.30% 19,346,077
2011-06-02 2011-05-31 623.673 33,669 +2,658 0.33% 20,998,462
2011-06-01 2011-05-30 613.878 31,011 -753 0.30% 19,036,957
2011-05-31 2011-05-27 620.408 31,764 +888 0.31% 19,706,645
2011-05-30 2011-05-26 617.143 30,876 +18 0.30% 19,054,903
2011-05-27 2011-05-25 626.939 30,858 -135 0.30% 19,346,077
2011-05-26 2011-05-24 620.408 30,993 -511 0.30% 19,228,310
2011-05-25 2011-05-23 626.939 31,504 -1,194 0.31% 19,751,079
2011-05-23 2011-05-19 626.939 32,698 +1,840 0.32% 20,499,644
2011-05-17 2011-05-13 607.347 30,858 +11,105 0.30% 18,741,512
2011-05-11 2011-05-06 555.102 19,753 +876 0.19% 10,964,931
2011-05-09 2011-05-05 551.837 18,877 +5,923 0.19% 10,417,022
2011-05-06 2011-05-04 551.837 12,954 +8,513 0.13% 7,148,493
2011-05-05 2011-05-03 532.245 4,441 -1,586 0.04% 2,363,700
2011-05-04 2011-04-29 538.776 6,027 +1,537 0.06% 3,247,200
2011-05-03 2011-04-28 532.245 4,490 -1,476 0.04% 2,389,780
2011-04-29 2011-04-27 532.245 5,966 +1,531 0.06% 3,175,373
2011-04-28 2011-04-26 542.041 4,435 -55 0.04% 2,403,951
2011-04-27 2011-04-21 545.306 4,490 +6 0.04% 2,448,424
2011-04-26 2011-04-20 542.041 4,484 -110 0.04% 2,430,511
2011-04-21 2011-04-19 555.102 4,594 -765 0.05% 2,550,139
2011-04-20 2011-04-18 538.776 5,359 -454 0.05% 2,887,298
2011-04-18 2011-04-14 538.776 5,813 -12 0.06% 3,131,902
2011-04-14 2011-04-12 538.776 5,825 +6 0.06% 3,138,367
2011-04-13 2011-04-11 525.714 5,819 -110 0.06% 3,059,131
2011-04-12 2011-04-08 525.714 5,929 +459 0.06% 3,116,960
2011-04-11 2011-04-07 542.041 5,470 -208 0.05% 2,964,963
2011-04-08 2011-04-06 551.837 5,678 +214 0.06% 3,133,329
2011-04-07 2011-04-04 555.102 5,464 -6 0.05% 3,033,078
2011-04-06 2011-04-01 558.367 5,470 -6 0.05% 3,054,269
2011-04-04 2011-03-31 555.102 5,476 +135 0.05% 3,039,739
2011-04-01 2011-03-30 548.571 5,341 -184 0.05% 2,929,920
2011-03-31 2011-03-29 558.367 5,525 -784 0.05% 3,084,980
2011-03-30 2011-03-28 548.571 6,309 -245 0.06% 3,460,937
2011-03-29 2011-03-25 538.776 6,554 -73 0.06% 3,531,135
2011-03-28 2011-03-24 532.245 6,627 +1,139 0.06% 3,527,187
2011-03-25 2011-03-23 555.102 5,488 +141 0.05% 3,046,400
2011-03-24 2011-03-22 555.102 5,347 -215 0.05% 2,968,131
2011-03-23 2011-03-21 561.633 5,562 -2,976 0.05% 3,123,801
2011-03-22 2011-03-18 574.694 8,538 +2,621 0.08% 4,906,736
2011-03-21 2011-03-17 528.980 5,917 +306 0.06% 3,129,972
2011-03-18 2011-03-16 525.714 5,611 +221 0.05% 2,949,783
2011-03-17 2011-03-15 522.449 5,390 +196 0.05% 2,816,000
2011-03-15 2011-03-11 545.306 5,194 -25 0.05% 2,832,320
2011-03-14 2011-03-10 548.571 5,219 -183 0.05% 2,862,994
2011-03-11 2011-03-09 555.102 5,402 +18 0.05% 2,998,661
2011-03-10 2011-03-08 571.429 5,384 -361 0.05% 3,076,571
2011-03-09 2011-03-07 574.694 5,745 -49 0.06% 3,301,616
2011-03-08 2011-03-04 561.633 5,794 +3,142 0.06% 3,254,100
2011-03-07 2011-03-03 538.776 2,652 +86 0.03% 1,428,833
2011-03-04 2011-03-02 545.306 2,566 -37 0.03% 1,399,256
2011-03-03 2011-03-01 545.306 2,603 -570 0.03% 1,419,432
2011-03-02 2011-02-28 548.571 3,173 -331 0.03% 1,740,617
2011-02-28 2011-02-24 542.041 3,504 +19 0.03% 1,899,311
2011-02-25 2011-02-23 548.571 3,485 +104 0.03% 1,911,771
2011-02-24 2011-02-22 558.367 3,381 +594 0.03% 1,887,840
2011-02-23 2011-02-21 551.837 2,787 +576 0.03% 1,537,969
2011-02-22 2011-02-18 551.837 2,211 +814 0.02% 1,220,111
2011-02-21 2011-02-17 558.367 1,397 +13 0.01% 780,039
2011-02-16 2011-02-14 548.571 1,384 -141 0.01% 759,223
2011-02-10 2011-02-08 564.898 1,525 -6 0.01% 861,469
2011-02-09 2011-02-07 568.163 1,531 +153 0.02% 869,858
2011-02-08 2011-02-02 551.837 1,378 -215 0.01% 760,431
2011-02-07 2011-01-31 542.041 1,593 -208 0.02% 863,471
2011-02-01 2011-01-28 532.245 1,801 -435 0.02% 958,573
2011-01-31 2011-01-27 528.980 2,236 -55 0.02% 1,182,798
2011-01-28 2011-01-26 538.776 2,291 -453 0.02% 1,234,335
2011-01-27 2011-01-25 545.306 2,744 -1,109 0.03% 1,496,320
2011-01-26 2011-01-24 532.245 3,853 +25 0.04% 2,050,740
2011-01-25 2011-01-21 515.918 3,828 -594 0.04% 1,974,936
2011-01-24 2011-01-20 512.653 4,422 -19 0.04% 2,266,952
2011-01-21 2011-01-19 522.449 4,441 +25 0.04% 2,320,196
2011-01-20 2011-01-18 515.918 4,416 +30 0.04% 2,278,296
2011-01-14 2011-01-12 532.245 4,386 +154 0.04% 2,334,426
2011-01-13 2011-01-11 535.510 4,232 +91 0.04% 2,266,279
2011-01-12 2011-01-10 538.776 4,141 -140 0.04% 2,231,069
2011-01-11 2011-01-07 542.041 4,281 -141 0.04% 2,320,477
2011-01-10 2011-01-06 548.571 4,422 +55 0.04% 2,425,783
2011-01-07 2011-01-05 558.367 4,367 +24 0.04% 2,438,390
2011-01-06 2011-01-04 564.898 4,343 -269 0.04% 2,453,352
2011-01-05 2011-01-03 561.633 4,612 +30 0.05% 2,590,250
2011-01-04 2010-12-31 564.898 4,582 +386 0.04% 2,588,362
2011-01-03 2010-12-29 558.367 4,196 -6 0.04% 2,342,909
2010-12-30 2010-12-28 561.633 4,202 +1,660 0.04% 2,359,980
2010-12-29 2010-12-24 551.837 2,542 +190 0.02% 1,402,769
2010-12-28 2010-12-22 584.490 2,352 +37 0.02% 1,374,720
2010-12-23 2010-12-21 574.694 2,315 +104 0.02% 1,330,416
2010-12-21 2010-12-17 564.898 2,211 +24 0.02% 1,248,989
2010-12-20 2010-12-16 584.490 2,187 -459 0.02% 1,278,279
2010-12-17 2010-12-15 584.490 2,646 -613 0.03% 1,546,560
2010-12-13 2010-12-09 502.857 3,259 +7 0.04% 1,638,811
2010-12-09 2010-12-07 512.653 3,252 +171 0.04% 1,667,148
2010-12-08 2010-12-06 525.714 3,081 -337 0.03% 1,619,726
2010-12-07 2010-12-03 525.714 3,418 +49 0.04% 1,796,891
2010-12-06 2010-12-02 542.041 3,369 +49 0.04% 1,826,136
2010-12-03 2010-12-01 538.776 3,320 +637 0.04% 1,788,735
2010-12-02 2010-11-30 548.571 2,683 -361 0.03% 1,471,817
2010-11-30 2010-11-26 568.163 3,044 -153 0.03% 1,729,489
2010-11-29 2010-11-25 571.429 3,197 -405 0.04% 1,826,857
2010-11-22 2010-11-18 577.959 3,602 +350 0.04% 2,081,809
2010-11-19 2010-11-17 571.429 3,252 -350 0.04% 1,858,286
2010-11-17 2010-11-15 597.551 3,602 -24 0.04% 2,152,379
2010-11-16 2010-11-12 607.347 3,626 +135 0.04% 2,202,240
2010-11-15 2010-11-11 623.673 3,491 +612 0.04% 2,177,244
2010-11-12 2010-11-10 630.204 2,879 -24 0.03% 1,814,358
2010-11-11 2010-11-09 620.408 2,903 -754 0.03% 1,801,045
2010-11-10 2010-11-08 630.204 3,657 +460 0.04% 2,304,656
2010-11-09 2010-11-05 620.408 3,197 +918 0.04% 1,983,445
2010-11-08 2010-11-04 594.286 2,279 +147 0.03% 1,354,377
2010-11-05 2010-11-03 604.082 2,132 +196 0.03% 1,287,902
2010-11-01 2010-10-28 607.347 1,936 +613 0.02% 1,175,824
2010-10-27 2010-10-25 630.204 1,323 +245 0.02% 833,760
2010-10-21 2010-10-19 623.673 1,078 +37 0.01% 672,320
2010-10-20 2010-10-18 607.347 1,041 -141 0.01% 632,248
2010-10-19 2010-10-15 613.878 1,182 -12 0.02% 725,603
2010-10-18 2010-10-14 607.347 1,194 -19 0.02% 725,172
2010-10-15 2010-10-13 571.429 1,213 -337 0.02% 693,143
2010-10-14 2010-10-12 581.224 1,550 +509 0.02% 900,898
2010-10-12 2010-10-08 528.980 1,041 -6 0.01% 550,668
2010-10-11 2010-10-07 473.469 1,047 +67 0.01% 495,722
2010-10-08 2010-10-06 483.265 980 +43 0.01% 473,600
2010-10-07 2010-10-05 473.469 937 -6 0.01% 443,641
2010-10-06 2010-10-04 470.204 943 -6 0.01% 443,402
2010-10-05 2010-09-30 483.265 949 +12 0.01% 458,619
2010-10-04 2010-09-29 486.531 937 -92 0.01% 455,879
2010-09-30 2010-09-28 489.796 1,029 +92 0.01% 504,000
2010-09-24 2010-09-21 502.857 937 +18 0.01% 471,177
2010-09-21 2010-09-17 512.653 919 -147 0.01% 471,128
2010-09-20 2010-09-16 489.796 1,066 -12 0.01% 522,122
2010-09-16 2010-09-14 489.796 1,078 -270 0.01% 528,000
2010-09-15 2010-09-13 502.857 1,348 -318 0.02% 677,851
2010-09-14 2010-09-10 522.449 1,666 +12 0.02% 870,400
2010-09-10 2010-09-08 532.245 1,654 +12 0.02% 880,333
2010-09-09 2010-09-07 538.776 1,642 +154 0.02% 884,669
2010-09-08 2010-09-06 545.306 1,488 +85 0.02% 811,416
2010-08-24 2010-08-20 528.980 1,403 +196 0.02% 742,158
2010-08-11 2010-08-09 538.776 1,207 +288 0.02% 650,302
2010-07-14 2010-07-12 447.347 919 -288 0.01% 411,112
2010-07-13 2010-07-09 450.612 1,207 -281 0.02% 543,889
2010-07-12 2010-07-08 437.551 1,488 -282 0.02% 651,076
2010-07-09 2010-07-07 404.898 1,770 +851 0.02% 716,669
2010-06-25 2010-06-23 587.755 919 -269 0.01% 540,147
2010-06-04 2010-06-02 568.163 1,188 -92 0.02% 674,978
2010-06-03 2010-06-01 577.959 1,280 -184 0.02% 739,788
2010-06-02 2010-05-31 581.224 1,464 +49 0.02% 850,913
2010-06-01 2010-05-28 594.286 1,415 -190 0.02% 840,914
2010-05-31 2010-05-27 591.020 1,605 -545 0.02% 948,588
2010-05-28 2010-05-26 564.898 2,150 -521 0.03% 1,214,531
2010-05-27 2010-05-25 558.367 2,671 +184 0.03% 1,491,399
2010-05-26 2010-05-24 584.490 2,487 +1,568 0.03% 1,453,626
2010-05-05 2010-05-03 741.224 919 -478 0.01% 681,185
2010-05-04 2010-04-30 770.612 1,397 -3,724 0.02% 1,076,545
2010-05-03 2010-04-29 744.490 5,121 +307 0.07% 3,812,532
2010-04-30 2010-04-28 813.061 4,814 +3,724 0.06% 3,914,077
2010-04-27 2010-04-23 826.122 1,090 +1,090 0.02% 900,473
2010-04-26 2010-04-22 878.367 0 -478
2010-04-15 2010-04-13 816.327 478 -2,315 0.01% 390,204
2010-03-24 2010-03-22 777.143 2,793 -1,929 0.04% 2,170,560
2010-03-17 2010-03-15 764.082 4,722 +2,296 0.07% 3,607,993
2010-03-15 2010-03-11 773.878 2,426 +748 0.03% 1,877,427
2010-03-10 2010-03-08 786.939 1,678 +306 0.02% 1,320,483
2010-01-19 2010-01-15 881.633 1,372 +1,372 0.03% 1,209,600
2009-11-26 2009-11-24 222.041 0 -613
2007-08-28 2007-08-24 96.327 613 +613 0.03% 59,048
2007-06-26 2007-06-22 114.286 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top