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: TAI FUNG KUENTAI SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.300 706,000 +0 0.18% 917,800
2025-10-13 2025-10-09 1.260 706,000 +0 0.18% 889,560
2025-10-10 2025-10-08 1.320 706,000 +0 0.18% 931,920
2025-10-09 2025-10-06 1.240 706,000 +0 0.18% 875,440
2025-10-08 2025-10-03 1.260 706,000 +0 0.18% 889,560
2025-10-06 2025-10-02 1.270 706,000 +0 0.18% 896,620
2025-10-03 2025-09-30 1.280 706,000 +0 0.18% 903,680
2025-10-02 2025-09-29 1.290 706,000 +0 0.18% 910,740
2025-09-30 2025-09-26 1.280 706,000 +0 0.18% 903,680
2025-09-29 2025-09-25 1.270 706,000 +0 0.18% 896,620
2025-09-26 2025-09-24 1.250 706,000 +0 0.18% 882,500
2025-09-25 2025-09-23 1.280 706,000 +0 0.18% 903,680
2025-09-24 2025-09-22 1.270 706,000 +0 0.18% 896,620
2025-09-23 2025-09-19 1.260 706,000 -8,800 0.18% 889,560
2025-09-12 2025-09-10 1.310 714,800 -8,000 0.18% 936,388
2025-09-01 2025-08-28 1.010 722,800 +100,000 0.18% 730,028
2025-08-28 2025-08-26 1.110 622,800 +12,000 0.15% 691,308
2025-08-25 2025-08-21 1.220 610,800 -2,000 0.15% 745,176
2025-08-05 2025-08-01 1.280 612,800 +52,000 0.15% 784,384
2025-08-04 2025-07-31 1.300 560,800 +7,000 0.14% 729,040
2025-07-23 2025-07-21 1.620 553,800 -1,000 0.14% 897,156
2025-07-22 2025-07-18 1.160 554,800 +12,000 0.14% 643,568
2025-07-15 2025-07-11 0.860 542,800 +20,000 0.13% 466,808
2025-07-08 2025-07-04 0.730 522,800 -300 0.13% 381,644
2025-07-04 2025-07-02 0.780 523,100 -1,500 0.13% 408,018
2025-06-25 2025-06-23 0.620 524,600 -6,900 0.13% 325,252
2025-06-20 2025-06-18 0.740 531,500 -7,500 0.13% 393,310
2025-06-12 2025-06-10 0.760 539,000 -2,600 0.13% 409,640
2025-06-10 2025-06-06 0.720 541,600 -500 0.13% 389,952
2025-06-09 2025-06-05 0.760 542,100 -12,500 0.13% 411,996
2025-05-28 2025-05-26 0.760 554,600 -900 0.14% 421,496
2025-04-29 2025-04-25 0.720 555,500 -2,200 0.14% 399,960
2025-04-25 2025-04-23 0.760 557,700 +81,000 0.14% 423,852
2025-04-14 2025-04-10 0.800 476,700 -29,700 0.12% 381,360
2025-04-02 2025-03-31 0.960 506,400 +12,500 0.12% 486,144
2025-03-27 2025-03-25 1.160 493,900 +27,500 0.12% 572,924
2025-03-14 2025-03-12 1.280 466,400 +7,500 0.11% 596,992
2025-03-13 2025-03-11 1.280 458,900 +4,000 0.11% 587,392
2025-03-11 2025-03-07 1.400 454,900 +2,000 0.11% 636,860
2025-03-10 2025-03-06 1.360 452,900 -3,300 0.11% 615,944
2025-03-05 2025-03-03 1.440 456,200 -5,200 0.11% 656,928
2025-03-04 2025-02-28 1.400 461,400 +2,400 0.11% 645,960
2025-03-03 2025-02-27 1.320 459,000 +44,900 0.11% 605,880
2024-03-28 2024-03-26 2.280 414,100 -5,000 0.10% 944,148
2024-03-14 2024-03-12 2.320 419,100 -900 0.10% 972,312
2024-02-06 2024-02-02 2.240 420,000 -2,000 0.10% 940,800
2024-01-11 2024-01-09 2.400 422,000 -300 0.10% 1,012,800
2024-01-05 2024-01-03 2.440 422,300 -225 0.10% 1,030,412
2024-01-04 2024-01-02 2.520 422,525 +300 0.10% 1,064,763
2024-01-02 2023-12-28 2.880 422,225 -12,500 0.10% 1,216,008
2023-12-13 2023-12-11 1.960 434,725 -11,675 0.11% 852,061
2023-12-11 2023-12-07 1.840 446,400 +300 0.11% 821,376
2023-11-23 2023-11-21 2.040 446,100 +12,500 0.11% 910,044
2023-10-31 2023-10-27 2.520 433,600 -12,500 0.11% 1,092,672
2023-10-30 2023-10-26 2.720 446,100 +10,900 0.11% 1,213,392
2023-10-16 2023-10-12 1.960 435,200 +12,500 0.11% 852,992
2023-09-27 2023-09-25 2.200 422,700 -12,500 0.10% 929,940
2023-09-25 2023-09-21 1.880 435,200 +5,000 0.11% 818,176
2023-09-13 2023-09-11 1.440 430,200 +21,900 0.13% 619,488
2023-09-07 2023-09-05 1.520 408,300 -200 0.12% 620,616
2023-08-16 2023-08-14 1.880 408,500 -16,500 0.12% 767,980
2023-08-03 2023-08-01 1.960 425,000 +16,500 0.12% 833,000
2023-07-31 2023-07-27 1.960 408,500 -12,800 0.12% 800,660
2023-07-24 2023-07-20 2.000 421,300 +12,500 0.12% 842,600
2023-07-14 2023-07-12 1.880 408,800 +11,300 0.12% 768,544
2023-07-10 2023-07-06 1.760 397,500 +1,000 0.12% 699,600
2023-05-11 2023-05-09 2.280 396,500 +4,900 0.12% 904,020
2023-04-19 2023-04-17 2.560 391,600 +12,500 0.11% 1,002,496
2023-03-15 2023-03-13 2.640 379,100 +12,500 0.11% 1,000,824
2023-02-14 2023-02-10 3.600 366,600 +2,500 0.11% 1,319,760
2023-02-13 2023-02-09 3.600 364,100 -7,500 0.11% 1,310,760
2023-02-10 2023-02-08 3.560 371,600 +500 0.11% 1,322,896
2023-02-07 2023-02-03 3.160 371,100 +2,000 0.11% 1,172,676
2023-02-03 2023-02-01 3.000 369,100 +2,500 0.11% 1,107,300
2023-02-02 2023-01-31 2.760 366,600 -5,000 0.11% 1,011,816
2023-01-27 2023-01-20 2.640 371,600 +5,000 0.11% 981,024
2023-01-11 2023-01-09 2.760 366,600 +1,100 0.11% 1,011,816
2022-12-30 2022-12-28 2.840 365,500 -15,000 0.11% 1,038,020
2022-12-28 2022-12-22 3.120 380,500 +1,500 0.11% 1,187,160
2022-12-23 2022-12-21 3.320 379,000 +14,000 0.11% 1,258,280
2022-12-07 2022-12-05 2.800 365,000 -500 0.11% 1,022,000
2022-11-24 2022-11-22 2.440 365,500 +500 0.11% 891,820
2022-11-18 2022-11-16 2.920 365,000 -4,300 0.11% 1,065,800
2022-11-17 2022-11-15 2.760 369,300 +2,000 0.11% 1,019,268
2022-11-16 2022-11-14 2.760 367,300 +3,300 0.11% 1,013,748
2022-11-09 2022-11-07 3.120 364,000 +10,500 0.11% 1,135,680
2022-11-02 2022-10-31 2.920 353,500 -2,100 0.10% 1,032,220
2022-11-01 2022-10-28 2.920 355,600 -5,300 0.10% 1,038,352
2022-10-31 2022-10-27 2.960 360,900 -12,400 0.11% 1,068,264
2022-10-28 2022-10-26 3.040 373,300 +17,700 0.11% 1,134,832
2022-10-24 2022-10-20 3.800 355,600 +7,500 0.10% 1,351,280
2022-10-21 2022-10-19 3.760 348,100 -1,500 0.10% 1,308,856
2022-10-03 2022-09-29 4.120 349,600 -1,300 0.10% 1,440,352
2022-09-20 2022-09-16 4.640 350,900 -2,500 0.10% 1,628,176
2022-09-14 2022-09-09 4.720 353,400 -3,200 0.10% 1,668,048
2022-09-09 2022-09-07 4.720 356,600 -400 0.10% 1,683,152
2022-07-08 2022-07-06 5.600 357,000 +2,800 0.10% 1,999,200
2022-07-07 2022-07-05 5.760 354,200 +7,500 0.10% 2,040,192
2022-07-05 2022-06-30 5.800 346,700 +700 0.10% 2,010,860
2022-06-28 2022-06-24 5.920 346,000 +4,000 0.10% 2,048,320
2022-06-27 2022-06-23 6.000 342,000 +2,500 0.10% 2,052,000
2022-05-26 2022-05-24 6.800 339,500 +12,500 0.10% 2,308,600
2022-05-16 2022-05-12 7.800 327,000 -7,500 0.09% 2,550,600
2022-04-28 2022-04-26 6.960 334,500 +7,500 0.10% 2,328,120
2022-04-22 2022-04-20 8.240 327,000 -7,500 0.09% 2,694,480
2022-04-21 2022-04-19 7.760 334,500 +9,500 0.10% 2,595,720
2022-04-04 2022-03-31 7.640 325,000 +5,500 0.09% 2,483,000
2022-03-31 2022-03-29 8.320 319,500 +500 0.09% 2,658,240
2022-03-29 2022-03-25 8.480 319,000 +4,900 0.09% 2,705,120
2022-03-25 2022-03-23 9.400 314,100 -8,500 0.09% 2,952,540
2022-03-24 2022-03-22 8.920 322,600 -500 0.09% 2,877,592
2022-03-17 2022-03-15 7.400 323,100 +1,300 0.09% 2,390,940
2022-03-16 2022-03-14 8.200 321,800 +7,000 0.09% 2,638,760
2022-03-15 2022-03-11 8.840 314,800 +500 0.09% 2,782,832
2022-03-10 2022-03-08 8.640 314,300 +1,000 0.09% 2,715,552
2022-03-08 2022-03-04 10.000 313,300 +11,500 0.09% 3,133,000
2022-03-07 2022-03-03 10.400 301,800 +6,000 0.09% 3,138,720
2022-02-28 2022-02-24 11.000 295,800 +500 0.09% 3,253,800
2022-02-24 2022-02-22 11.400 295,300 +4,000 0.09% 3,366,420
2022-02-07 2022-01-31 12.600 291,300 +5,000 0.08% 3,670,380
2022-01-24 2022-01-20 14.200 286,300 +500 0.09% 4,065,460
2022-01-21 2022-01-19 14.600 285,800 +500 0.09% 4,172,680
2022-01-13 2022-01-11 15.000 285,300 -1,700 0.09% 4,279,500
2022-01-06 2022-01-04 14.000 287,000 +1,200 0.09% 4,018,000
2021-12-16 2021-12-14 16.600 285,800 +500 0.11% 4,744,280
2021-12-10 2021-12-08 17.800 285,300 -5,000 0.11% 5,078,340
2021-12-09 2021-12-07 18.200 290,300 -4,600 0.11% 5,283,460
2021-12-07 2021-12-03 16.400 294,900 -500 0.11% 4,836,360
2021-12-06 2021-12-02 17.800 295,400 -8,000 0.11% 5,258,120
2021-12-03 2021-12-01 15.600 303,400 -1,900 0.11% 4,733,040
2021-11-26 2021-11-24 15.600 305,300 -400 0.11% 4,762,680
2021-11-25 2021-11-23 15.800 305,700 +5,000 0.11% 4,830,060
2021-11-23 2021-11-19 16.000 300,700 -5,000 0.11% 4,811,200
2021-11-18 2021-11-16 15.600 305,700 +5,000 0.11% 4,768,920
2021-11-17 2021-11-15 16.000 300,700 +2,500 0.11% 4,811,200
2021-11-16 2021-11-12 15.800 298,200 -5,000 0.11% 4,711,560
2021-11-11 2021-11-09 15.400 303,200 +5,000 0.11% 4,669,280
2021-11-04 2021-11-02 15.600 298,200 -7,000 0.11% 4,651,920
2021-10-26 2021-10-22 15.800 305,200 +6,500 0.11% 4,822,160
2021-10-25 2021-10-21 15.200 298,700 +500 0.11% 4,540,240
2021-10-19 2021-10-15 17.200 298,200 +2,200 0.11% 5,129,040
2021-10-15 2021-10-11 19.000 296,000 -5,000 0.11% 5,624,000
2021-10-12 2021-10-08 16.600 301,000 -2,500 0.11% 4,996,600
2021-10-11 2021-10-07 17.200 303,500 +3,400 0.11% 5,220,200
2021-10-08 2021-10-06 17.000 300,100 +2,900 0.11% 5,101,700
2021-10-07 2021-10-05 15.800 297,200 -2,100 0.11% 4,695,760
2021-09-20 2021-09-16 13.800 299,300 -400 0.11% 4,130,340
2021-09-17 2021-09-15 14.600 299,700 -4,550 0.11% 4,375,620
2021-09-16 2021-09-14 14.200 304,250 -1,700 0.11% 4,320,350
2021-09-15 2021-09-13 13.600 305,950 -600 0.11% 4,160,920
2021-09-14 2021-09-10 12.800 306,550 -3,750 0.11% 3,923,840
2021-09-09 2021-09-07 12.400 310,300 -500 0.11% 3,847,720
2021-09-08 2021-09-06 11.800 310,800 -1,900 0.12% 3,667,440
2021-09-01 2021-08-30 10.800 312,700 -900 0.12% 3,377,160
2021-08-26 2021-08-24 12.600 313,600 -5,400 0.12% 3,951,360
2021-08-25 2021-08-23 12.200 319,000 -7,900 0.12% 3,891,800
2021-08-24 2021-08-20 11.600 326,900 -2,500 0.12% 3,792,040
2021-08-19 2021-08-17 11.400 329,400 +5,500 0.12% 3,755,160
2021-08-13 2021-08-11 12.000 323,900 -5,000 0.12% 3,886,800
2021-08-12 2021-08-10 12.400 328,900 -500 0.12% 4,078,360
2021-08-06 2021-08-04 11.800 329,400 -800 0.12% 3,886,920
2021-08-02 2021-07-29 11.200 330,200 +1,000 0.12% 3,698,240
2021-07-27 2021-07-23 11.000 329,200 -500 0.12% 3,621,200
2021-07-22 2021-07-20 11.400 329,700 -45,200 0.12% 3,758,580
2021-07-21 2021-07-19 11.400 374,900 -29,800 0.14% 4,273,860
2021-07-13 2021-07-09 11.800 404,700 +2,500 0.15% 4,775,460
2021-07-12 2021-07-08 11.600 402,200 +1,000 0.15% 4,665,520
2021-07-06 2021-07-02 13.400 401,200 -2,500 0.15% 5,376,080
2021-06-28 2021-06-24 13.800 403,700 +76,300 0.15% 5,571,060
2021-06-22 2021-06-18 13.800 327,400 -500 0.18% 4,518,120
2021-06-11 2021-06-09 11.600 327,900 -1,300 0.18% 3,803,640
2021-06-10 2021-06-08 11.800 329,200 +500 0.18% 3,884,560
2021-06-03 2021-06-01 13.200 328,700 +5,000 0.18% 4,338,840
2021-06-02 2021-05-31 13.200 323,700 +2,500 0.18% 4,272,840
2021-06-01 2021-05-28 14.200 321,200 +4,200 0.18% 4,561,040
2021-05-31 2021-05-27 15.200 317,000 +2,500 0.18% 4,818,400
2021-05-26 2021-05-24 15.400 314,500 -700 0.17% 4,843,300
2021-05-25 2021-05-21 13.600 315,200 +5,600 0.18% 4,286,720
2021-05-24 2021-05-20 14.519 309,600 -27,318 0.17% 4,495,057
2021-05-20 2021-05-17 14.703 336,918 -3,156 0.17% 4,953,605
2021-05-17 2021-05-13 13.049 340,074 +436 0.17% 4,437,506
2021-05-14 2021-05-12 13.232 339,638 +544 0.17% 4,494,237
2021-05-13 2021-05-11 13.049 339,094 +2,720 0.17% 4,424,718
2021-05-12 2021-05-10 13.232 336,374 +1,633 0.17% 4,451,046
2021-05-11 2021-05-07 13.600 334,741 -3,591 0.17% 4,552,478
2021-05-10 2021-05-06 13.968 338,332 +544 0.17% 4,725,675
2021-05-07 2021-05-05 14.703 337,788 -2,394 0.17% 4,966,397
2021-05-03 2021-04-29 17.459 340,182 -17,956 0.17% 5,939,394
2021-04-29 2021-04-27 17.459 358,138 +435 0.18% 6,252,896
2021-04-23 2021-04-21 18.011 357,703 +5,441 0.18% 6,442,521
2021-04-22 2021-04-20 18.378 352,262 +1,088 0.18% 6,474,004
2021-04-12 2021-04-08 18.746 351,174 -1,088 0.18% 6,583,089
2021-04-09 2021-04-07 18.011 352,262 -1,632 0.18% 6,344,524
2021-04-08 2021-04-01 18.011 353,894 -5,441 0.18% 6,373,918
2021-04-01 2021-03-30 16.908 359,335 -544 0.18% 6,075,675
2021-03-29 2021-03-25 17.276 359,879 +217 0.18% 6,217,153
2021-03-15 2021-03-11 17.092 359,662 -2,938 0.18% 6,147,304
2021-03-11 2021-03-09 14.519 362,600 +5,659 0.19% 5,264,560
2021-03-10 2021-03-08 15.805 356,941 +2,720 0.18% 5,641,597
2021-03-09 2021-03-05 18.011 354,221 -7,944 0.18% 6,379,807
2021-03-03 2021-03-01 19.481 362,165 -217 0.20% 7,055,366
2021-03-01 2021-02-25 18.746 362,382 -2,721 0.20% 6,793,193
2021-02-26 2021-02-24 18.378 365,103 +5,224 0.21% 6,710,001
2021-02-25 2021-02-23 19.849 359,879 +28,294 0.20% 7,143,112
2021-02-24 2021-02-22 18.378 331,585 +2,720 0.19% 6,093,995
2021-02-22 2021-02-18 18.746 328,865 +1,197 0.18% 6,164,886
2021-02-19 2021-02-17 22.422 327,668 +7,618 0.18% 7,346,848
2021-02-18 2021-02-16 22.789 320,050 +1,306 0.18% 7,293,680
2021-02-17 2021-02-11 20.951 318,744 +218 0.18% 6,678,118
2021-02-16 2021-02-09 20.216 318,526 +12,841 0.18% 6,439,390
2021-02-10 2021-02-08 16.908 305,685 +14,691 0.17% 5,168,555
2021-02-09 2021-02-05 14.703 290,994 -1,632 0.16% 4,278,398
2021-02-08 2021-02-04 14.886 292,626 +17,955 0.16% 4,356,173
2021-02-05 2021-02-03 12.681 274,671 -6,747 0.15% 3,483,125
2021-02-04 2021-02-02 12.865 281,418 +3,809 0.16% 3,620,405
2021-02-03 2021-02-01 12.130 277,609 -870 0.16% 3,367,322
2021-02-01 2021-01-28 10.476 278,479 -109 0.16% 2,917,256
2021-01-29 2021-01-27 11.211 278,588 +21,764 0.16% 3,123,197
2021-01-28 2021-01-26 10.843 256,824 +2,721 0.14% 2,784,805
2021-01-27 2021-01-25 11.578 254,103 +653 0.14% 2,942,101
2021-01-26 2021-01-22 10.843 253,450 -871 0.14% 2,748,220
2021-01-25 2021-01-21 10.659 254,321 -4,135 0.14% 2,710,924
2021-01-21 2021-01-19 9.924 258,456 +2,721 0.15% 2,565,001
2021-01-20 2021-01-18 9.373 255,735 -4,136 0.14% 2,396,997
2021-01-15 2021-01-13 9.373 259,871 +5,442 0.15% 2,435,764
2021-01-14 2021-01-12 9.373 254,429 -5,442 0.14% 2,384,756
2021-01-12 2021-01-08 9.189 259,871 +5,442 0.15% 2,388,004
2021-01-11 2021-01-07 9.373 254,429 +1,088 0.14% 2,384,756
2021-01-08 2021-01-06 9.373 253,341 -5,550 0.14% 2,374,558
2021-01-05 2020-12-31 9.189 258,891 +1,523 0.15% 2,378,998
2021-01-04 2020-12-29 9.079 257,368 -1,414 0.14% 2,336,623
2020-12-30 2020-12-28 9.373 258,782 +5,441 0.15% 2,425,557
2020-12-28 2020-12-22 8.895 253,341 +1,088 0.14% 2,253,502
2020-12-23 2020-12-21 8.858 252,253 -5,441 0.14% 2,234,553
2020-12-22 2020-12-18 8.638 257,694 +1,088 0.14% 2,225,919
2020-12-21 2020-12-17 8.528 256,606 +5,441 0.14% 2,188,225
2020-12-17 2020-12-15 8.086 251,165 -2,720 0.14% 2,031,042
2020-12-11 2020-12-09 8.344 253,885 +544 0.14% 2,118,362
2020-11-23 2020-11-19 9.557 253,341 -6,312 0.14% 2,421,118
2020-11-20 2020-11-18 8.564 259,653 -3,809 0.15% 2,223,753
2020-11-17 2020-11-13 7.719 263,462 -544 0.15% 2,033,642
2020-11-13 2020-11-11 7.792 264,006 -1,088 0.15% 2,057,249
2020-11-10 2020-11-06 7.939 265,094 -15,235 0.16% 2,104,703
2020-11-09 2020-11-05 6.984 280,329 -5,550 0.17% 1,957,757
2020-11-06 2020-11-04 6.726 285,879 +2,720 0.17% 1,922,961
2020-11-03 2020-10-30 6.175 283,159 +2,721 0.17% 1,748,545
2020-10-30 2020-10-28 6.506 280,438 -1,633 0.17% 1,824,514
2020-10-23 2020-10-21 6.800 282,071 -4,353 0.17% 1,918,083
2020-10-09 2020-10-07 6.837 286,424 +5,442 0.17% 1,958,211
2020-10-08 2020-10-06 6.579 280,982 +1,088 0.17% 1,848,710
2020-10-06 2020-09-30 6.690 279,894 +1,632 0.17% 1,872,415
2020-10-05 2020-09-29 6.138 278,262 -1,414 0.17% 1,708,077
2020-09-29 2020-09-25 6.212 279,676 -5,442 0.17% 1,737,317
2020-09-28 2020-09-24 6.616 285,118 +2,721 0.17% 1,886,402
2020-09-25 2020-09-23 6.800 282,397 +9,359 0.17% 1,920,300
2020-09-23 2020-09-21 7.057 273,038 +544 0.17% 1,926,910
2020-09-18 2020-09-16 7.021 272,494 -2,721 0.17% 1,913,055
2020-09-17 2020-09-15 6.579 275,215 +4,571 0.17% 1,810,766
2020-09-16 2020-09-14 7.131 270,644 -8,597 0.16% 1,929,911
2020-09-15 2020-09-11 5.219 279,241 +3,265 0.17% 1,457,487
2020-09-14 2020-09-10 4.889 275,976 +8,705 0.17% 1,349,150
2020-09-08 2020-09-04 6.249 267,271 +5,442 0.16% 1,670,083
2020-09-04 2020-09-02 6.984 261,829 -5,442 0.16% 1,828,557
2020-09-03 2020-09-01 6.763 267,271 +5,442 0.16% 1,807,619
2020-08-17 2020-08-13 8.270 261,829 -2,612 0.16% 2,165,397
2020-08-14 2020-08-12 7.425 264,441 -544 0.16% 1,963,439
2020-08-13 2020-08-11 8.160 264,985 -12,515 0.16% 2,162,278
2020-08-12 2020-08-10 8.454 277,500 +1,959 0.17% 2,346,000
2020-07-13 2020-07-09 7.278 275,541 +4,353 0.17% 2,005,343
2020-07-10 2020-07-08 6.800 271,188 +1,088 0.17% 1,844,078
2020-07-08 2020-07-06 6.947 270,100 +544 0.16% 1,876,392
2020-07-07 2020-07-03 6.726 269,556 -1,632 0.16% 1,813,165
2020-07-03 2020-06-30 5.955 271,188 +1,632 0.17% 1,614,815
2020-06-30 2020-06-26 6.175 269,556 -5,550 0.16% 1,664,545
2020-06-22 2020-06-18 5.256 275,106 -1,088 0.17% 1,446,017
2020-06-19 2020-06-17 5.330 276,194 -1,088 0.17% 1,472,039
2020-06-18 2020-06-16 5.403 277,282 +1,088 0.17% 1,498,222
2020-06-05 2020-06-03 5.366 276,194 +3,265 0.17% 1,482,191
2020-06-01 2020-05-28 5.697 272,929 -762 0.17% 1,554,958
2020-05-26 2020-05-22 5.844 273,691 +2,720 0.17% 1,599,539
2020-05-25 2020-05-21 6.175 270,971 +1,633 0.17% 1,673,283
2020-05-22 2020-05-20 6.249 269,338 +2,720 0.17% 1,682,999
2020-05-20 2020-05-18 6.285 266,618 -1,632 0.17% 1,675,802
2020-05-05 2020-04-29 6.212 268,250 -1,524 0.17% 1,666,340
2020-05-04 2020-04-28 6.249 269,774 +1,089 0.17% 1,685,723
2020-04-24 2020-04-22 6.249 268,685 -2,177 0.17% 1,678,918
2020-04-16 2020-04-14 6.616 270,862 +2,177 0.17% 1,792,082
2020-04-15 2020-04-09 6.726 268,685 -218 0.17% 1,807,306
2020-04-14 2020-04-08 6.543 268,903 -544 0.17% 1,759,352
2020-04-09 2020-04-07 6.800 269,447 -1,415 0.17% 1,832,240
2020-04-07 2020-04-03 6.543 270,862 -1,088 0.17% 1,772,170
2020-04-02 2020-03-31 6.874 271,950 -2,176 0.17% 1,869,252
2020-03-31 2020-03-27 6.800 274,126 +544 0.17% 1,864,057
2020-03-23 2020-03-19 6.616 273,582 +2,176 0.17% 1,810,078
2020-03-19 2020-03-17 6.910 271,406 +2,721 0.17% 1,875,489
2020-03-18 2020-03-16 6.984 268,685 -1,741 0.17% 1,876,438
2020-03-17 2020-03-13 7.572 270,426 +3,264 0.17% 2,047,636
2020-03-16 2020-03-12 8.381 267,162 -5,114 0.17% 2,238,962
2020-03-06 2020-03-04 7.021 272,276 -653 0.17% 1,911,525
2020-02-13 2020-02-11 7.976 272,929 +326 0.17% 2,176,941
2020-02-12 2020-02-10 7.866 272,603 +4,353 0.17% 2,144,280
2020-02-10 2020-02-06 8.160 268,250 +2,721 0.17% 2,188,920
2020-02-05 2020-02-03 7.315 265,529 +435 0.17% 1,942,237
2020-02-04 2020-01-31 7.462 265,094 -327 0.17% 1,978,031
2020-02-03 2020-01-30 7.315 265,421 -9,794 0.17% 1,941,447
2020-01-30 2020-01-24 9.189 275,215 +5,441 0.17% 2,529,003
2020-01-29 2020-01-22 9.741 269,774 +1,089 0.17% 2,627,745
2020-01-23 2020-01-21 9.189 268,685 +2,720 0.17% 2,468,997
2020-01-21 2020-01-17 9.741 265,965 -1,632 0.17% 2,590,643
2020-01-20 2020-01-16 9.924 267,597 -3,809 0.17% 2,655,719
2020-01-16 2020-01-14 9.557 271,406 +1,959 0.17% 2,593,761
2020-01-15 2020-01-13 9.924 269,447 +8,271 0.17% 2,674,079
2020-01-14 2020-01-10 10.108 261,176 +5,332 0.16% 2,639,995
2020-01-10 2020-01-08 10.292 255,844 +2,720 0.16% 2,633,119
2020-01-09 2020-01-07 10.843 253,124 +871 0.16% 2,744,685
2020-01-06 2020-01-02 11.211 252,253 -9,141 0.16% 2,827,961
2020-01-03 2019-12-31 10.476 261,394 +5,115 0.16% 2,738,279
2020-01-02 2019-12-27 11.211 256,279 -11,536 0.16% 2,873,095
2019-12-30 2019-12-24 9.373 267,815 +1,850 0.17% 2,510,223
2019-12-27 2019-12-20 9.373 265,965 -2,394 0.17% 2,492,883
2019-12-23 2019-12-19 8.822 268,359 +3,809 0.17% 2,367,362
2019-12-19 2019-12-17 9.079 264,550 +544 0.17% 2,401,828
2019-12-18 2019-12-16 9.152 264,006 -7,944 0.19% 2,416,297
2019-12-17 2019-12-13 8.491 271,950 +8,162 0.20% 2,309,076
2019-12-16 2019-12-12 8.711 263,788 -1,850 0.19% 2,297,950
2019-12-13 2019-12-11 9.116 265,638 -15,780 0.19% 2,421,470
2019-12-12 2019-12-10 7.645 281,418 +1,633 0.21% 2,151,555
2019-12-11 2019-12-09 9.557 279,785 -7,183 0.20% 2,673,837
2019-12-10 2019-12-06 5.991 286,968 +653 0.21% 1,719,326
2019-12-05 2019-12-03 5.734 286,315 +762 0.21% 1,641,746
2019-12-04 2019-12-02 6.028 285,553 -2,721 0.21% 1,721,344
2019-11-26 2019-11-22 7.057 288,274 +11,862 0.21% 2,034,435
2019-11-21 2019-11-19 7.535 276,412 +1,633 0.20% 2,082,802
2019-11-19 2019-11-15 7.572 274,779 +217 0.20% 2,080,597
2019-11-14 2019-11-12 8.013 274,562 +980 0.20% 2,200,058
2019-11-11 2019-11-07 8.307 273,582 +326 0.20% 2,272,653
2019-11-07 2019-11-05 8.417 273,256 +5,441 0.20% 2,300,077
2019-11-01 2019-10-30 8.564 267,815 +1,633 0.20% 2,293,655
2019-10-31 2019-10-29 8.123 266,182 -2,394 0.19% 2,162,261
2019-10-30 2019-10-28 8.197 268,576 +761 0.20% 2,201,452
2019-10-29 2019-10-25 8.344 267,815 +2,503 0.20% 2,234,590
2019-10-25 2019-10-23 8.491 265,312 +2,721 0.19% 2,252,714
2019-10-23 2019-10-21 8.748 262,591 -327 0.19% 2,297,174
2019-10-17 2019-10-15 9.189 262,918 +1,089 0.19% 2,416,003
2019-10-14 2019-10-10 9.189 261,829 -1,850 0.19% 2,405,996
2019-10-10 2019-10-08 9.557 263,679 +1,632 0.19% 2,519,916
2019-10-04 2019-10-02 9.924 262,047 +2,721 0.19% 2,600,639
2019-10-02 2019-09-27 9.741 259,326 +326 0.19% 2,525,975
2019-09-26 2019-09-24 10.659 259,000 +1,088 0.19% 2,760,800
2019-09-25 2019-09-23 10.659 257,912 -1,088 0.19% 2,749,203
2019-09-23 2019-09-19 10.659 259,000 +1,959 0.19% 2,760,800
2019-09-20 2019-09-18 11.211 257,041 -327 0.19% 2,881,638
2019-09-18 2019-09-16 11.946 257,368 +327 0.19% 3,074,504
2019-09-17 2019-09-13 12.681 257,041 -2,721 0.19% 3,259,558
2019-09-16 2019-09-12 11.578 259,762 -6,312 0.19% 3,007,623
2019-09-13 2019-09-11 12.130 266,074 +2,830 0.19% 3,227,406
2019-09-11 2019-09-09 9.189 263,244 -1,306 0.19% 2,418,999
2019-09-10 2019-09-06 9.557 264,550 -544 0.19% 2,528,240
2019-09-09 2019-09-05 9.189 265,094 -109 0.19% 2,435,999
2019-09-06 2019-09-04 9.373 265,203 +871 0.19% 2,485,741
2019-09-03 2019-08-30 9.557 264,332 -653 0.19% 2,526,157
2019-09-02 2019-08-29 9.557 264,985 +870 0.19% 2,532,397
2019-08-30 2019-08-28 9.373 264,115 +544 0.19% 2,475,543
2019-08-29 2019-08-27 9.924 263,571 +327 0.19% 2,615,764
2019-08-26 2019-08-22 10.292 263,244 +1,632 0.19% 2,709,279
2019-08-21 2019-08-19 10.843 261,612 -2,720 0.19% 2,836,723
2019-08-20 2019-08-16 10.659 264,332 -3,809 0.19% 2,817,636
2019-08-19 2019-08-15 10.108 268,141 -3,918 0.20% 2,710,398
2019-08-16 2019-08-14 9.924 272,059 +2,177 0.20% 2,700,002
2019-08-15 2019-08-13 9.741 269,882 +2,720 0.20% 2,628,797
2019-08-14 2019-08-12 10.659 267,162 +1,306 0.20% 2,847,803
2019-08-13 2019-08-09 10.108 265,856 +3,265 0.19% 2,687,301
2019-08-12 2019-08-08 10.108 262,591 +1,088 0.19% 2,654,298
2019-08-09 2019-08-07 10.292 261,503 -1,632 0.19% 2,691,361
2019-08-08 2019-08-06 9.741 263,135 +326 0.19% 2,563,077
2019-08-07 2019-08-05 10.108 262,809 +3,918 0.19% 2,656,502
2019-08-06 2019-08-02 11.211 258,891 +6,203 0.19% 2,902,378
2019-08-05 2019-08-01 12.314 252,688 +2,394 0.18% 3,111,477
2019-08-02 2019-07-31 12.497 250,294 +1,741 0.18% 3,127,999
2019-08-01 2019-07-30 12.865 248,553 +3,809 0.18% 3,197,601
2019-07-31 2019-07-29 13.416 244,744 +4,897 0.18% 3,283,538
2019-07-30 2019-07-26 14.151 239,847 -1,524 0.18% 3,394,159
2019-07-29 2019-07-25 15.622 241,371 -18,826 0.18% 3,770,606
2019-07-26 2019-07-24 12.314 260,197 +2,176 0.19% 3,203,939
2019-07-25 2019-07-23 11.578 258,021 +9,250 0.19% 2,987,465
2019-07-24 2019-07-22 12.497 248,771 +8,053 0.18% 3,108,965
2019-07-23 2019-07-19 14.151 240,718 +20,894 0.18% 3,406,485
2017-03-31 2017-03-29 26.832 219,824 -1,088 0.16% 5,898,413
2017-03-30 2017-03-28 26.832 220,912 -2,720 0.16% 5,927,606
2017-03-29 2017-03-27 26.832 223,632 -218 0.16% 6,000,591
2017-03-28 2017-03-24 26.465 223,850 -544 0.16% 5,924,160
2017-03-24 2017-03-22 26.465 224,394 -435 0.16% 5,938,557
2017-03-22 2017-03-20 27.568 224,829 -2,503 0.16% 6,197,989
2017-03-21 2017-03-17 26.097 227,332 -1,850 0.17% 5,932,751
2017-03-20 2017-03-16 26.465 229,182 -3,156 0.17% 6,065,271
2017-03-17 2017-03-15 27.568 232,338 +3,482 0.17% 6,404,994
2017-03-15 2017-03-13 24.995 228,856 +2,394 0.17% 5,720,163
2017-03-14 2017-03-10 24.259 226,462 +5,333 0.17% 5,493,846
2017-03-13 2017-03-09 24.995 221,129 -871 0.16% 5,527,030
2017-03-09 2017-03-07 26.097 222,000 +1,850 0.16% 5,793,600
2017-03-07 2017-03-03 26.097 220,150 +1,415 0.16% 5,745,320
2017-03-06 2017-03-02 26.832 218,735 +1,197 0.16% 5,869,192
2017-03-02 2017-02-28 27.935 217,538 -871 0.16% 6,076,953
2017-03-01 2017-02-27 27.935 218,409 -217 0.16% 6,101,285
2017-02-28 2017-02-24 28.303 218,626 +1,523 0.16% 6,187,707
2017-02-27 2017-02-23 27.568 217,103 +3,809 0.16% 5,985,002
2017-02-24 2017-02-22 27.568 213,294 +435 0.16% 5,879,997
2017-02-23 2017-02-21 27.568 212,859 +544 0.16% 5,868,005
2017-02-22 2017-02-20 27.935 212,315 +3,265 0.16% 5,931,048
2017-02-21 2017-02-17 27.935 209,050 +5,332 0.15% 5,839,840
2017-02-20 2017-02-16 29.038 203,718 +871 0.15% 5,915,530
2017-02-17 2017-02-15 28.670 202,847 +13,603 0.15% 5,815,678
2017-02-15 2017-02-13 30.141 189,244 +3,809 0.14% 5,703,916
2017-02-13 2017-02-09 30.141 185,435 +870 0.14% 5,589,111
2017-02-10 2017-02-08 29.773 184,565 +5,115 0.13% 5,495,049
2017-02-08 2017-02-06 30.876 179,450 +109 0.13% 5,540,640
2017-02-07 2017-02-03 30.141 179,341 +544 0.13% 5,405,435
2017-02-06 2017-02-02 30.141 178,797 +326 0.13% 5,389,038
2017-02-03 2017-02-01 30.141 178,471 +545 0.13% 5,379,212
2017-02-02 2017-01-27 30.141 177,926 +1,088 0.13% 5,362,786
2017-01-26 2017-01-24 30.508 176,838 +1,088 0.13% 5,394,993
2017-01-24 2017-01-20 31.611 175,750 -1,197 0.13% 5,555,600
2017-01-23 2017-01-19 32.346 176,947 -544 0.13% 5,723,518
2017-01-19 2017-01-17 32.714 177,491 +5,441 0.13% 5,806,354
2017-01-18 2017-01-16 30.508 172,050 +1,197 0.13% 5,248,920
2017-01-17 2017-01-13 31.611 170,853 -1,415 0.12% 5,400,802
2017-01-16 2017-01-12 30.876 172,268 -5,114 0.13% 5,318,891
2017-01-13 2017-01-11 29.773 177,382 -1,633 0.13% 5,281,189
2017-01-12 2017-01-10 27.200 179,015 +544 0.13% 4,869,208
2017-01-11 2017-01-09 27.200 178,471 +327 0.13% 4,854,411
2017-01-09 2017-01-05 29.405 178,144 -435 0.13% 5,238,397
2017-01-04 2016-12-30 29.405 178,579 -2,286 0.13% 5,251,188
2017-01-03 2016-12-29 29.773 180,865 +5,768 0.13% 5,384,889
2016-12-30 2016-12-28 26.097 175,097 +544 0.13% 4,569,558
2016-12-29 2016-12-23 26.097 174,553 +979 0.13% 4,555,362
2016-12-28 2016-12-22 26.465 173,574 -1,414 0.13% 4,593,612
2016-12-23 2016-12-21 26.097 174,988 +544 0.13% 4,566,714
2016-12-21 2016-12-19 26.465 174,444 +2,285 0.13% 4,616,637
2016-12-20 2016-12-16 27.935 172,159 +544 0.13% 4,809,285
2016-12-16 2016-12-14 27.200 171,615 -5,006 0.13% 4,667,928
2016-12-15 2016-12-13 27.200 176,621 +2,830 0.13% 4,804,091
2016-12-14 2016-12-12 26.832 173,791 +1,088 0.13% 4,663,235
2016-12-13 2016-12-09 26.465 172,703 -871 0.13% 4,570,562
2016-12-12 2016-12-08 26.832 173,574 +1,742 0.13% 4,657,413
2016-12-09 2016-12-07 25.730 171,832 +3,373 0.13% 4,421,191
2016-12-08 2016-12-06 29.405 168,459 +1,633 0.12% 4,953,605
2016-12-07 2016-12-05 30.508 166,826 +1,088 0.12% 5,089,546
2016-12-06 2016-12-02 30.876 165,738 -544 0.12% 5,117,273
2016-12-05 2016-12-01 30.508 166,282 -218 0.12% 5,072,949
2016-12-02 2016-11-30 31.243 166,500 +1,524 0.12% 5,202,000
2016-12-01 2016-11-29 31.978 164,976 +6,094 0.12% 5,275,665
2016-11-29 2016-11-25 30.876 158,882 +870 0.12% 4,905,589
2016-11-28 2016-11-24 30.508 158,012 +3,918 0.12% 4,820,647
2016-11-25 2016-11-23 31.978 154,094 -7,400 0.11% 4,927,676
2016-11-24 2016-11-22 33.816 161,494 +1,415 0.12% 5,461,116
2016-11-23 2016-11-21 33.449 160,079 +5,441 0.12% 5,354,426
2016-11-18 2016-11-16 37.859 154,638 +2,612 0.11% 5,854,511
2016-11-17 2016-11-15 36.757 152,026 +870 0.11% 5,587,983
2016-11-15 2016-11-11 36.757 151,156 +2,503 0.11% 5,556,004
2016-11-14 2016-11-10 38.962 148,653 +3,265 0.11% 5,791,842
2016-11-11 2016-11-09 38.227 145,388 +5,876 0.11% 5,557,751
2016-11-10 2016-11-08 39.330 139,512 +3,918 0.10% 5,486,969
2016-11-09 2016-11-07 39.697 135,594 +10,556 0.10% 5,382,715
2016-11-08 2016-11-04 48.151 125,038 +2,720 0.09% 6,020,749
2016-11-07 2016-11-03 48.886 122,318 +871 0.09% 5,979,697
2016-11-03 2016-11-01 49.622 121,447 +1,088 0.09% 6,026,397
2016-11-02 2016-10-31 49.622 120,359 +2,612 0.09% 5,972,409
2016-11-01 2016-10-28 50.724 117,747 -544 0.09% 5,972,637
2016-10-28 2016-10-26 51.459 118,291 +217 0.09% 6,087,191
2016-10-27 2016-10-25 52.195 118,074 +4,245 0.09% 6,162,825
2016-10-25 2016-10-20 51.827 113,829 +870 0.08% 5,899,419
2016-10-24 2016-10-19 52.930 112,959 -217 0.08% 5,978,889
2016-10-19 2016-10-17 52.195 113,176 -218 0.08% 5,907,175
2016-10-18 2016-10-14 51.827 113,394 -327 0.08% 5,876,874
2016-10-17 2016-10-13 51.827 113,721 +3,265 0.08% 5,893,821
2016-10-14 2016-10-12 52.930 110,456 +1,741 0.08% 5,846,406
2016-10-13 2016-10-11 55.135 108,715 -870 0.08% 5,994,016
2016-10-12 2016-10-07 55.135 109,585 +1,088 0.08% 6,041,984
2016-10-05 2016-10-03 55.135 108,497 +871 0.08% 5,981,997
2016-10-04 2016-09-30 53.665 107,626 +217 0.08% 5,775,735
2016-09-30 2016-09-28 55.503 107,409 +544 0.08% 5,961,490
2016-09-28 2016-09-26 55.503 106,865 +2,503 0.08% 5,931,296
2016-09-26 2016-09-22 58.443 104,362 -217 0.08% 6,099,254
2016-09-23 2016-09-21 58.811 104,579 +217 0.08% 6,150,376
2016-09-21 2016-09-19 58.811 104,362 -1,632 0.08% 6,137,614
2016-09-20 2016-09-15 58.811 105,994 -1,415 0.08% 6,233,593
2016-09-19 2016-09-14 55.870 107,409 +871 0.08% 6,000,970
2016-09-14 2016-09-12 57.341 106,538 -109 0.08% 6,108,947
2016-09-13 2016-09-09 58.076 106,647 -2,829 0.08% 6,193,597
2016-09-09 2016-09-07 55.870 109,476 -871 0.08% 6,116,454
2016-09-08 2016-09-06 56.973 110,347 -3,156 0.08% 6,286,797
2016-09-07 2016-09-05 56.238 113,503 +435 0.08% 6,383,163
2016-09-06 2016-09-02 54.032 113,068 +1,306 0.08% 6,109,339
2016-09-05 2016-09-01 54.032 111,762 +762 0.08% 6,038,773
2016-09-02 2016-08-31 54.768 111,000 +544 0.08% 6,079,200
2016-09-01 2016-08-30 54.768 110,456 -1,306 0.08% 6,049,406
2016-08-30 2016-08-26 53.665 111,762 +1,088 0.08% 5,997,693
2016-08-29 2016-08-25 51.827 110,674 +3,592 0.08% 5,735,904
2016-08-26 2016-08-24 52.930 107,082 +2,394 0.08% 5,667,821
2016-08-25 2016-08-23 54.768 104,688 +1,088 0.08% 5,733,507
2016-08-24 2016-08-22 57.341 103,600 +653 0.08% 5,940,480
2016-08-23 2016-08-19 57.341 102,947 -218 0.08% 5,903,037
2016-08-22 2016-08-18 58.811 103,165 -1,170 0.08% 6,067,217
2016-08-19 2016-08-17 58.811 104,335 -7,508 0.08% 6,136,026
2016-08-17 2016-08-15 56.973 111,843 +3,373 0.08% 6,372,028
2016-08-16 2016-08-12 55.503 108,470 +2,503 0.08% 6,020,378
2016-08-15 2016-08-11 57.341 105,967 +544 0.08% 6,076,205
2016-08-12 2016-08-10 56.605 105,423 +2,177 0.08% 5,967,512
2016-08-11 2016-08-09 57.341 103,246 +2,394 0.08% 5,920,181
2016-08-10 2016-08-08 59.178 100,852 -4,136 0.07% 5,968,258
2016-08-09 2016-08-05 49.254 104,988 -544 0.08% 5,171,085
2016-08-08 2016-08-04 49.254 105,532 +1,306 0.08% 5,197,879
2016-08-03 2016-07-29 49.989 104,226 +327 0.08% 5,210,173
2016-08-01 2016-07-28 49.622 103,899 -5,333 0.08% 5,155,637
2016-07-28 2016-07-26 49.622 109,232 +218 0.08% 5,420,269
2016-07-26 2016-07-22 51.459 109,014 +544 0.08% 5,609,802
2016-07-25 2016-07-21 51.092 108,470 +2,721 0.08% 5,541,938
2016-07-22 2016-07-20 48.886 105,749 +435 0.08% 5,169,697
2016-07-21 2016-07-19 47.784 105,314 +3,700 0.08% 5,032,301
2016-07-14 2016-07-12 48.519 101,614 +2,285 0.07% 4,930,201
2016-07-13 2016-07-11 48.519 99,329 -217 0.07% 4,819,336
2016-07-11 2016-07-07 51.092 99,546 +1,632 0.07% 5,085,993
2016-07-04 2016-06-29 52.930 97,914 +544 0.07% 5,182,562
2016-06-29 2016-06-27 53.665 97,370 +435 0.07% 5,225,348
2016-06-27 2016-06-23 54.400 96,935 +545 0.07% 5,273,264
2016-06-23 2016-06-21 54.032 96,390 +326 0.07% 5,208,186
2016-06-22 2016-06-20 54.400 96,064 +653 0.07% 5,225,882
2016-06-20 2016-06-16 58.076 95,411 -326 0.07% 5,541,058
2016-06-15 2016-06-13 56.973 95,737 +108 0.07% 5,454,422
2016-06-14 2016-06-10 57.708 95,629 +109 0.07% 5,518,569
2016-06-13 2016-06-08 62.119 95,520 -1,415 0.07% 5,933,599
2016-06-10 2016-06-07 62.119 96,935 -1,387 0.07% 6,021,497
2016-06-08 2016-06-06 58.811 98,322 -1,632 0.07% 5,782,397
2016-06-07 2016-06-03 56.605 99,954 -653 0.07% 5,657,937
2016-05-31 2016-05-27 54.032 100,607 -544 0.07% 5,436,041
2016-05-27 2016-05-25 51.827 101,151 -4,680 0.07% 5,242,356
2016-05-26 2016-05-24 53.665 105,831 -544 0.08% 5,679,406
2016-05-25 2016-05-23 51.459 106,375 -326 0.08% 5,474,000
2016-05-24 2016-05-20 48.151 106,701 +1,088 0.08% 5,137,797
2016-05-18 2016-05-16 49.254 105,613 +326 0.08% 5,201,868
2016-05-13 2016-05-11 52.562 105,287 +544 0.08% 5,534,112
2016-05-10 2016-05-06 54.768 104,743 -326 0.08% 5,736,519
2016-04-29 2016-04-27 57.708 105,069 -435 0.08% 6,063,333
2016-04-26 2016-04-22 58.076 105,504 -1,306 0.08% 6,127,216
2016-04-21 2016-04-19 54.768 106,810 +544 0.08% 5,849,724
2016-04-19 2016-04-15 51.092 106,266 -1,415 0.08% 5,429,331
2016-04-18 2016-04-14 49.989 107,681 -653 0.08% 5,382,886
2016-04-15 2016-04-13 47.416 108,334 -326 0.08% 5,136,788
2016-04-14 2016-04-12 45.578 108,660 +435 0.08% 4,952,547
2016-04-11 2016-04-07 43.741 108,225 +326 0.08% 4,733,820
2016-04-08 2016-04-06 44.108 107,899 +762 0.08% 4,759,221
2016-03-31 2016-03-29 45.946 107,137 -870 0.08% 4,922,511
2016-03-30 2016-03-24 47.784 108,007 +544 0.08% 5,160,983
2016-03-24 2016-03-22 48.519 107,463 -327 0.08% 5,213,989
2016-03-23 2016-03-21 49.254 107,790 -4,244 0.08% 5,309,094
2016-03-22 2016-03-18 47.784 112,034 -7,617 0.08% 5,353,408
2016-03-18 2016-03-16 41.903 119,651 +544 0.09% 5,013,700
2016-03-16 2016-03-14 44.476 119,107 +326 0.09% 5,297,364
2016-03-14 2016-03-10 43.373 118,781 -218 0.09% 5,151,885
2016-03-10 2016-03-08 45.211 118,999 +3,102 0.09% 5,380,041
2016-03-08 2016-03-04 44.108 115,897 +1,850 0.10% 5,111,997
2016-03-07 2016-03-03 43.005 114,047 +218 0.10% 4,904,637
2016-03-04 2016-03-02 44.476 113,829 +326 0.10% 5,062,622
2016-03-03 2016-03-01 44.843 113,503 -653 0.10% 5,089,843
2016-03-02 2016-02-29 42.270 114,156 -218 0.10% 4,825,405
2016-03-01 2016-02-26 41.903 114,374 +1,959 0.10% 4,792,580
2016-02-25 2016-02-23 42.270 112,415 +218 0.09% 4,751,812
2016-02-23 2016-02-19 42.638 112,197 -2,721 0.09% 4,783,837
2016-02-22 2016-02-18 43.373 114,918 +327 0.10% 4,984,335
2016-02-11 2016-02-04 43.741 114,591 +217 0.10% 5,012,272
2016-02-01 2016-01-28 41.168 114,374 -217 0.10% 4,708,499
2016-01-28 2016-01-26 41.438 114,591 -268 0.10% 4,748,467
2016-01-27 2016-01-25 43.639 114,859 +6,654 0.10% 5,012,293
2016-01-22 2016-01-20 48.406 108,205 +2,618 0.09% 5,237,761
2016-01-21 2016-01-19 49.139 105,587 -109 0.09% 5,188,475
2016-01-19 2016-01-15 48.039 105,696 -546 0.09% 5,077,551
2016-01-14 2016-01-12 50.973 106,242 -654 0.09% 5,415,462
2016-01-11 2016-01-07 54.273 106,896 +109 0.09% 5,801,598
2016-01-08 2016-01-06 56.474 106,787 -1,745 0.09% 6,030,642
2015-12-30 2015-12-28 56.107 108,532 +327 0.09% 6,089,389
2015-12-29 2015-12-24 57.574 108,205 -218 0.09% 6,229,762
2015-12-28 2015-12-22 57.207 108,423 +218 0.09% 6,202,553
2015-12-21 2015-12-17 58.307 108,205 -218 0.09% 6,309,122
2015-12-18 2015-12-16 57.207 108,423 -2,945 0.09% 6,202,553
2015-12-17 2015-12-15 57.574 111,368 -2,073 0.09% 6,411,867
2015-12-16 2015-12-14 57.207 113,441 -109 0.10% 6,489,617
2015-12-07 2015-12-03 51.706 113,550 -1,636 0.10% 5,871,252
2015-12-02 2015-11-30 50.973 115,186 -218 0.10% 5,871,363
2015-12-01 2015-11-27 50.606 115,404 +1,091 0.10% 5,840,155
2015-11-30 2015-11-26 50.973 114,313 -5,236 0.10% 5,826,864
2015-11-26 2015-11-24 50.239 119,549 +218 0.10% 6,006,078
2015-11-24 2015-11-20 49.506 119,331 +1,091 0.10% 5,907,606
2015-11-19 2015-11-17 48.406 118,240 +4,472 0.10% 5,723,515
2015-11-18 2015-11-16 49.506 113,768 +3,927 0.10% 5,632,204
2015-11-06 2015-11-04 51.340 109,841 -109 0.09% 5,639,193
2015-11-03 2015-10-30 49.873 109,950 -437 0.09% 5,483,509
2015-11-02 2015-10-29 51.340 110,387 +1,091 0.09% 5,667,224
2015-10-30 2015-10-28 50.973 109,296 +1,527 0.09% 5,571,133
2015-10-29 2015-10-27 52.440 107,769 +982 0.09% 5,651,378
2015-10-28 2015-10-26 52.073 106,787 -1,745 0.09% 5,560,722
2015-10-27 2015-10-23 53.907 108,532 +763 0.09% 5,850,589
2015-10-26 2015-10-22 52.806 107,769 +1,091 0.09% 5,690,898
2015-10-22 2015-10-19 57.207 106,678 +436 0.09% 6,102,727
2015-10-20 2015-10-16 59.407 106,242 +4,364 0.09% 6,311,545
2015-10-19 2015-10-15 58.674 101,878 -873 0.09% 5,977,572
2015-10-16 2015-10-14 57.574 102,751 -1,636 0.09% 5,915,755
2015-10-14 2015-10-12 57.940 104,387 -546 0.09% 6,048,225
2015-10-13 2015-10-09 56.474 104,933 -327 0.09% 5,925,940
2015-10-12 2015-10-08 55.007 105,260 +764 0.09% 5,790,007
2015-10-08 2015-10-06 54.273 104,496 -218 0.09% 5,671,342
2015-10-07 2015-10-05 55.373 104,714 -219 0.09% 5,798,373
2015-10-06 2015-10-02 54.640 104,933 +437 0.09% 5,733,539
2015-09-30 2015-09-25 56.474 104,496 +109 0.09% 5,901,261
2015-09-29 2015-09-24 55.373 104,387 +109 0.09% 5,780,266
2015-09-25 2015-09-23 54.640 104,278 +436 0.09% 5,697,750
2015-09-23 2015-09-21 58.307 103,842 -3,490 0.09% 6,054,728
2015-09-22 2015-09-18 51.340 107,332 -7,527 0.09% 5,510,382
2015-09-18 2015-09-16 45.839 114,859 -1,636 0.10% 5,265,014
2015-09-17 2015-09-15 45.106 116,495 -2,181 0.10% 5,254,566
2015-09-16 2015-09-14 42.539 118,676 +872 0.10% 5,048,302
2015-09-15 2015-09-11 44.005 117,804 +327 0.10% 5,184,009
2015-09-14 2015-09-10 45.472 117,477 -2,181 0.10% 5,341,940
2015-09-11 2015-09-09 42.905 119,658 +15,598 0.10% 5,133,955
2015-09-07 2015-09-02 50.239 104,060 -982 0.09% 5,227,919
2015-09-04 2015-09-01 51.706 105,042 -872 0.09% 5,431,334
2015-09-02 2015-08-31 52.806 105,914 -5,236 0.09% 5,592,942
2015-09-01 2015-08-28 53.540 111,150 -109 0.09% 5,950,956
2015-08-31 2015-08-27 54.640 111,259 -764 0.09% 6,079,192
2015-08-28 2015-08-26 50.606 112,023 -763 0.09% 5,669,056
2015-08-27 2015-08-25 48.773 112,786 +6,326 0.10% 5,500,869
2015-08-26 2015-08-24 48.406 106,460 +5,672 0.09% 5,153,293
2015-08-25 2015-08-21 54.640 100,788 +328 0.08% 5,507,057
2015-08-24 2015-08-20 56.840 100,460 +872 0.08% 5,710,174
2015-08-20 2015-08-18 57.940 99,588 +764 0.08% 5,770,169
2015-08-19 2015-08-17 60.507 98,824 -764 0.08% 5,979,582
2015-08-18 2015-08-14 60.874 99,588 -763 0.08% 6,062,330
2015-08-17 2015-08-13 61.608 100,351 +3,163 0.08% 6,182,376
2015-08-14 2015-08-12 60.507 97,188 +2,836 0.08% 5,880,592
2015-08-13 2015-08-11 64.175 94,352 +218 0.08% 6,054,992
2015-08-12 2015-08-10 67.108 94,134 +3,818 0.08% 6,317,163
2015-08-11 2015-08-07 62.341 90,316 +2,509 0.08% 5,630,385
2015-08-07 2015-08-05 63.074 87,807 +2,399 0.07% 5,538,371
2015-08-06 2015-08-04 62.708 85,408 +873 0.07% 5,355,735
2015-08-05 2015-08-03 61.241 84,535 +327 0.07% 5,176,992
2015-08-04 2015-07-31 63.074 84,208 +13,744 0.07% 5,311,366
2015-08-03 2015-07-30 64.908 70,464 +1,527 0.06% 4,573,672
2015-07-31 2015-07-29 67.108 68,937 +1,745 0.06% 4,626,237
2015-07-30 2015-07-28 65.641 67,192 -545 0.06% 4,410,573
2015-07-29 2015-07-27 62.708 67,737 +8,508 0.06% 4,247,628
2015-07-28 2015-07-24 74.076 59,229 +7,417 0.05% 4,387,430
2015-07-24 2015-07-22 78.110 51,812 +2,836 0.04% 4,047,011
2015-07-23 2015-07-21 81.777 48,976 +327 0.04% 4,005,093
2015-07-22 2015-07-20 83.243 48,649 -545 0.04% 4,049,713
2015-07-21 2015-07-17 82.877 49,194 -3,381 0.04% 4,077,040
2015-07-20 2015-07-16 83.977 52,575 -2,509 0.04% 4,415,086
2015-07-17 2015-07-15 74.076 55,084 -6,872 0.05% 4,080,386
2015-07-16 2015-07-14 78.476 61,956 +2,836 0.05% 4,862,074
2015-07-15 2015-07-13 80.677 59,120 +2,291 0.05% 4,769,596
2015-07-14 2015-07-10 78.110 56,829 -5,127 0.05% 4,438,887
2015-07-13 2015-07-09 67.475 61,956 +1,091 0.05% 4,180,475
2015-07-10 2015-07-08 50.606 60,865 +5,017 0.05% 3,080,145
2015-07-09 2015-07-07 56.474 55,848 +5,563 0.05% 3,153,935
2015-07-08 2015-07-06 67.842 50,285 +655 0.04% 3,411,416
2015-07-07 2015-07-03 83.243 49,630 +4,799 0.04% 4,131,375
2015-07-06 2015-07-02 94.978 44,831 +3,600 0.04% 4,257,970
2015-07-03 2015-06-30 98.645 41,231 +5,672 0.03% 4,067,247
2015-07-02 2015-06-29 106.346 35,559 +2,836 0.03% 3,781,569
2015-06-30 2015-06-26 110.747 32,723 -2,073 0.03% 3,623,969
2015-06-29 2015-06-25 108.180 34,796 -2,509 0.03% 3,764,227
2015-06-26 2015-06-24 97.545 37,305 +1,200 0.03% 3,638,925
2015-06-25 2015-06-23 98.645 36,105 -545 0.03% 3,561,591
2015-06-23 2015-06-19 90.944 36,650 +1,200 0.03% 3,333,114
2015-06-22 2015-06-18 92.778 35,450 -218 0.03% 3,288,980
2015-06-18 2015-06-16 87.644 35,668 +1,745 0.03% 3,126,087
2015-06-15 2015-06-11 91.678 33,923 +545 0.03% 3,109,988
2015-06-12 2015-06-10 92.778 33,378 -436 0.03% 3,096,744
2015-06-11 2015-06-09 92.045 33,814 +2,291 0.03% 3,112,395
2015-06-10 2015-06-08 99.012 31,523 +1,636 0.03% 3,121,158
2015-06-09 2015-06-05 103.413 29,887 -327 0.03% 3,090,693
2015-06-08 2015-06-04 109.647 30,214 +327 0.03% 3,312,866
2015-06-05 2015-06-03 111.847 29,887 -1,746 0.03% 3,342,771
2015-06-04 2015-06-02 114.047 31,633 -11,453 0.03% 3,607,657
2015-06-03 2015-06-01 106.346 43,086 -1,527 0.04% 4,582,037
2015-06-02 2015-05-29 102.312 44,613 -436 0.04% 4,564,467
2015-06-01 2015-05-28 99.379 45,049 +1,854 0.04% 4,476,915
2015-05-29 2015-05-27 103.413 43,195 -1,745 0.04% 4,466,908
2015-05-28 2015-05-26 102.312 44,940 +873 0.04% 4,597,923
2015-05-26 2015-05-21 99.379 44,067 +3,272 0.04% 4,379,325
2015-05-22 2015-05-20 102.312 40,795 +873 0.03% 4,173,838
2015-05-21 2015-05-19 105.613 39,922 -6,000 0.03% 4,216,278
2015-05-20 2015-05-18 98.279 45,922 +6,327 0.04% 4,513,153
2015-05-19 2015-05-15 99.012 39,595 +436 0.03% 3,920,384
2015-05-18 2015-05-14 100.112 39,159 +436 0.03% 3,920,294
2015-05-15 2015-05-13 97.545 38,723 +655 0.03% 3,777,244
2015-05-14 2015-05-12 96.812 38,068 +436 0.03% 3,685,432
2015-05-13 2015-05-11 102.679 37,632 +3,709 0.03% 3,864,024
2015-05-12 2015-05-08 104.879 33,923 -1,636 0.03% 3,557,826
2015-05-11 2015-05-07 97.912 35,559 -982 0.03% 3,481,651
2015-05-08 2015-05-06 100.846 36,541 -218 0.03% 3,685,001
2015-05-07 2015-05-05 105.246 36,759 -218 0.03% 3,868,744
2015-05-06 2015-05-04 111.114 36,977 -5,127 0.03% 4,108,646
2015-05-05 2015-04-30 106.346 42,104 -7,090 0.04% 4,477,605
2015-05-04 2015-04-29 90.578 49,194 -545 0.04% 4,455,881
2015-04-30 2015-04-28 92.778 49,739 -7,745 0.04% 4,614,685
2015-04-29 2015-04-27 88.744 57,484 -4,799 0.05% 5,101,370
2015-04-28 2015-04-24 82.877 62,283 -1,964 0.05% 5,161,815
2015-04-27 2015-04-23 81.043 64,247 +328 0.05% 5,206,784
2015-04-24 2015-04-22 85.077 63,919 -9,817 0.05% 5,438,040
2015-04-23 2015-04-21 76.643 73,736 +4,581 0.06% 5,651,325
2015-04-22 2015-04-20 73.342 69,155 -9,163 0.06% 5,071,986
2015-04-21 2015-04-17 78.110 78,318 +2,400 0.07% 6,117,383
2015-04-20 2015-04-16 83.610 75,918 -5,236 0.06% 6,347,520
2015-04-17 2015-04-15 82.877 81,154 -4,145 0.07% 6,725,782
2015-04-16 2015-04-14 83.977 85,299 -29,996 0.07% 7,163,147
2015-04-15 2015-04-13 76.643 115,295 -50,285 0.10% 8,836,519
2015-04-14 2015-04-10 63.441 165,580 -8,835 0.14% 10,504,574
2015-04-13 2015-04-09 60.874 174,415 -7,854 0.15% 10,617,356
2015-04-10 2015-04-08 63.074 182,269 -29,342 0.16% 11,496,502
2015-04-09 2015-04-02 54.273 211,611 -17,561 0.18% 11,484,826
2015-04-08 2015-04-01 49.873 229,172 -436 0.20% 11,429,439
2015-04-02 2015-03-31 49.506 229,608 +763 0.20% 11,366,984
2015-04-01 2015-03-30 48.773 228,845 +15,271 0.20% 11,161,370
2015-03-30 2015-03-26 50.973 213,574 +1,418 0.18% 10,886,484
2015-03-27 2015-03-25 51.706 212,156 +3,709 0.18% 10,969,804
2015-03-26 2015-03-24 55.007 208,447 +1,527 0.18% 11,465,985
2015-03-25 2015-03-23 54.273 206,920 -6,545 0.18% 11,230,230
2015-03-24 2015-03-20 52.806 213,465 +2,291 0.18% 11,272,328
2015-03-23 2015-03-19 50.606 211,174 +218 0.18% 10,686,709
2015-03-20 2015-03-18 50.973 210,956 +873 0.18% 10,753,037
2015-03-17 2015-03-13 50.606 210,083 +872 0.18% 10,631,498
2015-03-16 2015-03-12 50.973 209,211 +327 0.18% 10,664,089
2015-03-13 2015-03-11 51.340 208,884 +655 0.18% 10,724,021
2015-03-12 2015-03-10 51.706 208,229 +16,362 0.18% 10,766,754
2015-03-11 2015-03-09 52.440 191,867 -873 0.16% 10,061,455
2015-03-10 2015-03-06 53.173 192,740 +873 0.16% 10,248,594
2015-03-05 2015-03-03 52.073 191,867 +545 0.16% 9,991,095
2015-03-04 2015-03-02 52.806 191,322 +1,091 0.16% 10,103,035
2015-03-03 2015-02-27 53.540 190,231 +8,944 0.16% 10,184,943
2015-03-02 2015-02-26 53.907 181,287 +545 0.15% 9,772,562
2015-02-23 2015-02-16 55.007 180,742 +219 0.15% 9,942,024
2015-02-11 2015-02-09 53.173 180,523 +8,180 0.15% 9,598,978
2015-02-10 2015-02-06 54.273 172,343 +219 0.15% 9,353,622
2015-02-06 2015-02-04 55.740 172,124 +2,726 0.15% 9,594,215
2015-02-05 2015-02-03 57.207 169,398 -218 0.14% 9,690,749
2015-02-04 2015-02-02 57.574 169,616 -327 0.14% 9,765,420
2015-02-03 2015-01-30 57.574 169,943 -545 0.15% 9,784,246
2015-02-02 2015-01-29 59.407 170,488 -546 0.15% 10,128,224
2015-01-30 2015-01-28 60.141 171,034 -2,618 0.15% 10,286,100
2015-01-29 2015-01-27 56.840 173,652 -14,943 0.15% 9,870,427
2015-01-28 2015-01-26 54.640 188,595 -2,727 0.16% 10,304,831
2015-01-26 2015-01-22 53.540 191,322 +2,727 0.16% 10,243,355
2015-01-23 2015-01-21 54.640 188,595 -2,618 0.16% 10,304,831
2015-01-21 2015-01-19 53.540 191,213 +2,400 0.16% 10,237,519
2015-01-20 2015-01-16 56.107 188,813 -4,145 0.16% 10,593,702
2015-01-19 2015-01-15 55.740 192,958 -2,182 0.16% 10,755,505
2015-01-16 2015-01-14 56.107 195,140 -1,745 0.17% 10,948,691
2015-01-14 2015-01-12 54.273 196,885 +873 0.17% 10,685,597
2015-01-13 2015-01-09 53.907 196,012 +3,490 0.17% 10,566,337
2015-01-12 2015-01-08 54.640 192,522 +109 0.16% 10,519,403
2015-01-09 2015-01-07 55.740 192,413 +3,491 0.16% 10,725,127
2015-01-07 2015-01-05 56.107 188,922 -982 0.16% 10,599,818
2015-01-06 2015-01-02 55.740 189,904 +109 0.16% 10,585,275
2015-01-05 2014-12-31 56.107 189,795 -3,600 0.16% 10,648,799
2015-01-02 2014-12-29 52.806 193,395 +328 0.17% 10,212,503
2014-12-30 2014-12-24 51.706 193,067 +327 0.16% 9,982,783
2014-12-29 2014-12-22 52.073 192,740 +13,744 0.16% 10,036,555
2014-12-23 2014-12-19 53.540 178,996 +218 0.15% 9,583,422
2014-12-22 2014-12-18 51.340 178,778 +11,671 0.15% 9,178,391
2014-12-19 2014-12-17 60.141 167,107 +5,454 0.14% 10,049,928
2014-12-17 2014-12-15 66.375 161,653 -29,669 0.14% 10,729,681
2014-12-16 2014-12-12 62.708 191,322 -1,418 0.16% 11,997,354
2014-12-15 2014-12-11 59.407 192,740 +218 0.16% 11,450,154
2014-12-11 2014-12-09 58.307 192,522 +2,400 0.16% 11,225,403
2014-12-10 2014-12-08 59.407 190,122 +218 0.16% 11,294,626
2014-12-09 2014-12-05 59.774 189,904 +873 0.16% 11,351,315
2014-12-08 2014-12-04 61.241 189,031 +2,726 0.16% 11,576,411
2014-12-05 2014-12-03 60.874 186,305 +546 0.16% 11,341,149
2014-12-04 2014-12-02 62.341 185,759 -873 0.16% 11,580,391
2014-12-02 2014-11-28 63.808 186,632 -3,708 0.16% 11,908,575
2014-12-01 2014-11-27 59.407 190,340 -328 0.16% 11,307,576
2014-11-28 2014-11-26 60.507 190,668 +546 0.16% 11,536,822
2014-11-27 2014-11-25 59.407 190,122 +3,054 0.16% 11,294,626
2014-11-24 2014-11-20 64.908 187,068 -327 0.16% 12,142,195
2014-11-21 2014-11-19 64.908 187,395 -1,200 0.16% 12,163,420
2014-11-20 2014-11-18 63.441 188,595 -982 0.16% 11,964,670
2014-11-19 2014-11-17 63.808 189,577 -3,599 0.16% 12,096,489
2014-11-18 2014-11-14 63.808 193,176 -5,454 0.16% 12,326,133
2014-11-17 2014-11-13 61.974 198,630 -2,509 0.17% 12,309,942
2014-11-14 2014-11-12 61.241 201,139 +3,272 0.17% 12,317,915
2014-11-13 2014-11-11 59.407 197,867 -109 0.17% 11,754,735
2014-11-12 2014-11-10 62.708 197,976 +218 0.17% 12,414,611
2014-11-11 2014-11-07 63.441 197,758 -5,126 0.17% 12,545,981
2014-11-10 2014-11-06 62.341 202,884 -7,309 0.17% 12,647,980
2014-11-06 2014-11-04 59.774 210,193 -5,453 0.18% 12,564,069
2014-11-05 2014-11-03 59.407 215,646 -873 0.18% 12,810,936
2014-11-04 2014-10-31 60.874 216,519 +218 0.18% 13,180,399
2014-11-03 2014-10-30 59.774 216,301 -5,345 0.18% 12,929,168
2014-10-31 2014-10-29 59.774 221,646 -9,708 0.19% 13,248,660
2014-10-30 2014-10-28 56.840 231,354 +328 0.20% 13,150,224
2014-10-29 2014-10-27 55.007 231,026 -3,818 0.20% 12,707,981
2014-10-27 2014-10-23 56.840 234,844 +327 0.20% 13,348,597
2014-10-24 2014-10-22 55.740 234,517 +22,579 0.20% 13,072,010
2014-10-23 2014-10-21 58.674 211,938 -10,035 0.18% 12,435,214
2014-10-22 2014-10-20 54.640 221,973 -4,908 0.19% 12,128,605
2014-10-17 2014-10-15 51.706 226,881 -1,091 0.19% 11,731,180
2014-10-16 2014-10-14 50.973 227,972 +1,527 0.19% 11,620,391
2014-10-15 2014-10-13 47.672 226,445 +4,799 0.19% 10,795,196
2014-10-14 2014-10-10 46.939 221,646 +1,418 0.19% 10,403,856
2014-10-13 2014-10-09 48.773 220,228 +546 0.19% 10,741,097
2014-10-10 2014-10-08 49.506 219,682 +2,509 0.19% 10,875,587
2014-10-08 2014-10-06 49.139 217,173 +8,726 0.19% 10,671,736
2014-10-07 2014-10-03 49.139 208,447 +6,108 0.18% 10,242,946
2014-10-06 2014-09-30 50.606 202,339 +7,417 0.17% 10,239,603
2014-10-03 2014-09-29 54.273 194,922 +982 0.17% 10,579,059
2014-09-26 2014-09-24 58.307 193,940 -2,509 0.17% 11,308,082
2014-09-25 2014-09-23 59.041 196,449 -2,290 0.17% 11,598,455
2014-09-23 2014-09-19 59.041 198,739 +1,199 0.17% 11,733,658
2014-09-22 2014-09-18 56.107 197,540 +2,727 0.17% 11,083,347
2014-09-19 2014-09-17 56.107 194,813 +16,907 0.17% 10,930,344
2014-09-18 2014-09-16 59.407 177,906 +219 0.15% 10,568,907
2014-09-17 2014-09-15 60.874 177,687 -546 0.15% 10,816,536
2014-09-16 2014-09-12 61.968 178,233 -1,403 0.15% 11,044,679
2014-09-15 2014-09-11 61.603 179,636 +3,402 0.15% 11,066,140
2014-09-12 2014-09-10 61.239 176,234 +3,621 0.15% 10,792,326
2014-09-11 2014-09-08 61.239 172,613 +659 0.15% 10,570,581
2014-09-10 2014-09-05 63.061 171,954 +987 0.15% 10,843,624
2014-09-05 2014-09-03 63.426 170,967 -2,085 0.15% 10,843,703
2014-09-04 2014-09-02 62.332 173,052 -1,097 0.15% 10,786,705
2014-09-03 2014-09-01 61.239 174,149 +1,536 0.15% 10,664,643
2014-09-02 2014-08-29 61.239 172,613 +13,388 0.15% 10,570,581
2014-08-29 2014-08-27 64.519 159,225 +3,950 0.14% 10,273,078
2014-08-28 2014-08-26 65.613 155,275 +1,976 0.13% 10,188,028
2014-08-27 2014-08-25 65.613 153,299 +3,182 0.13% 10,058,377
2014-08-26 2014-08-22 64.884 150,117 +13,168 0.13% 9,740,157
2014-08-25 2014-08-21 69.987 136,949 +2,085 0.12% 9,584,648
2014-08-21 2014-08-19 69.258 134,864 +220 0.11% 9,340,405
2014-08-19 2014-08-15 68.529 134,644 +329 0.11% 9,227,008
2014-08-18 2014-08-14 69.622 134,315 -8,560 0.11% 9,351,342
2014-08-15 2014-08-13 70.716 142,875 -6,584 0.12% 10,103,551
2014-08-14 2014-08-12 66.342 149,459 +3,183 0.13% 9,915,384
2014-08-13 2014-08-11 64.519 146,276 +4,170 0.12% 9,437,618
2014-08-12 2014-08-08 65.977 142,106 +2,962 0.12% 9,375,772
2014-08-11 2014-08-07 65.613 139,144 +2,634 0.12% 9,129,627
2014-08-08 2014-08-06 67.071 136,510 -658 0.12% 9,155,843
2014-08-07 2014-08-05 67.800 137,168 +439 0.12% 9,299,976
2014-08-06 2014-08-04 67.800 136,729 +1,646 0.12% 9,270,212
2014-08-05 2014-08-01 65.248 135,083 +2,523 0.12% 8,813,934
2014-08-04 2014-07-31 66.706 132,560 +7,243 0.11% 8,842,593
2014-08-01 2014-07-30 66.342 125,317 +2,634 0.11% 8,313,759
2014-07-31 2014-07-29 67.800 122,683 +13,278 0.10% 8,317,894
2014-07-30 2014-07-28 71.810 109,405 +548 0.09% 7,856,325
2014-07-29 2014-07-25 72.174 108,857 +4,829 0.09% 7,856,654
2014-07-28 2014-07-24 71.445 104,028 +17,886 0.09% 7,432,286
2014-07-25 2014-07-23 74.361 86,142 +768 0.07% 6,405,620
2014-07-24 2014-07-22 78.006 85,374 +1,098 0.07% 6,659,712
2014-07-23 2014-07-21 79.100 84,276 +329 0.07% 6,666,221
2014-07-22 2014-07-18 78.735 83,947 -110 0.07% 6,609,597
2014-07-21 2014-07-17 78.735 84,057 +220 0.07% 6,618,258
2014-07-18 2014-07-16 79.464 83,837 +1,755 0.07% 6,662,056
2014-07-17 2014-07-15 79.464 82,082 +110 0.07% 6,522,596
2014-07-16 2014-07-14 78.735 81,972 +1,427 0.07% 6,454,095
2014-07-15 2014-07-11 79.100 80,545 +878 0.07% 6,371,099
2014-07-14 2014-07-10 82.745 79,667 +1,975 0.07% 6,592,048
2014-07-11 2014-07-09 81.651 77,692 -220 0.07% 6,343,667
2014-07-10 2014-07-08 83.110 77,912 -1,975 0.07% 6,475,231
2014-07-09 2014-07-07 78.735 79,887 -219 0.07% 6,289,932
2014-07-08 2014-07-04 79.464 80,106 +548 0.07% 6,365,575
2014-07-07 2014-07-03 79.464 79,558 -658 0.07% 6,322,028
2014-07-04 2014-07-02 78.735 80,216 -549 0.07% 6,315,836
2014-07-03 2014-06-30 78.006 80,765 -3,511 0.07% 6,300,181
2014-07-02 2014-06-27 76.184 84,276 -1,207 0.07% 6,420,462
2014-06-30 2014-06-26 78.371 85,483 -1,976 0.07% 6,699,375
2014-06-27 2014-06-25 76.913 87,459 +3,951 0.07% 6,726,715
2014-06-26 2014-06-24 74.361 83,508 -3,841 0.07% 6,209,753
2014-06-24 2014-06-20 68.529 87,349 +988 0.07% 5,985,933
2014-06-23 2014-06-19 69.258 86,361 +3,841 0.07% 5,981,186
2014-06-20 2014-06-18 69.258 82,520 +987 0.07% 5,715,166
2014-06-19 2014-06-17 64.519 81,533 +549 0.07% 5,260,448
2014-06-18 2014-06-16 66.706 80,984 +2,963 0.07% 5,402,147
2014-06-16 2014-06-12 70.352 78,021 -549 0.07% 5,488,895
2014-06-13 2014-06-11 68.893 78,570 +37,968 0.07% 5,412,958
2014-06-12 2014-06-10 67.435 40,602 -439 0.07% 2,738,011
2014-06-10 2014-06-06 69.622 41,041 +1,098 0.07% 2,857,376
2014-06-06 2014-06-04 69.987 39,943 -330 0.07% 2,795,490
2014-06-05 2014-06-03 70.716 40,273 +220 0.07% 2,847,946
2014-06-03 2014-05-29 67.071 40,053 +987 0.07% 2,686,389
2014-05-30 2014-05-28 69.622 39,066 +1,866 0.07% 2,719,871
2014-05-29 2014-05-27 71.445 37,200 -110 0.06% 2,657,756
2014-05-28 2014-05-26 67.435 37,310 +2,744 0.06% 2,516,014
2014-05-27 2014-05-23 65.431 34,566 -35,445 0.06% 2,261,672
2014-05-26 2014-05-22 67.071 70,011 -14,485 0.06% 4,695,698
2014-05-23 2014-05-21 69.258 84,496 -878 0.07% 5,852,020
2014-05-22 2014-05-20 68.347 85,374 -658 0.07% 5,835,028
2014-05-21 2014-05-19 65.795 86,032 +1,097 0.07% 5,660,480
2014-05-20 2014-05-16 67.071 84,935 +2,415 0.07% 5,696,664
2014-05-19 2014-05-15 70.169 82,520 -2,854 0.07% 5,790,366
2014-05-16 2014-05-14 63.608 85,374 -1,316 0.07% 5,430,466
2014-05-15 2014-05-13 60.145 86,690 -2,634 0.07% 5,213,976
2014-05-14 2014-05-12 54.677 89,324 +18,874 0.08% 4,883,998
2014-05-13 2014-05-09 54.131 70,450 +4,170 0.06% 3,813,498
2014-05-12 2014-05-08 59.781 66,280 +1,756 0.06% 3,962,255
2014-05-09 2014-05-07 61.785 64,524 +439 0.06% 3,986,640
2014-05-05 2014-04-30 61.056 64,085 -1,097 0.05% 3,912,797
2014-04-30 2014-04-28 66.706 65,182 -2,415 0.06% 4,348,053
2014-04-28 2014-04-24 70.534 67,597 -658 0.06% 4,767,871
2014-04-25 2014-04-23 69.076 68,255 -439 0.06% 4,714,762
2014-04-22 2014-04-16 63.061 68,694 -16,899 0.06% 4,331,925
2014-04-17 2014-04-15 65.977 85,593 +2,195 0.07% 5,647,196
2014-04-15 2014-04-11 67.071 83,398 -220 0.07% 5,593,576
2014-04-11 2014-04-09 70.898 83,618 +9,876 0.07% 5,928,372
2014-04-10 2014-04-08 70.534 73,742 +2,853 0.06% 5,201,301
2014-04-09 2014-04-07 72.903 70,889 -877 0.06% 5,168,029
2014-04-08 2014-04-04 74.361 71,766 -1,537 0.06% 5,336,604
2014-04-07 2014-04-03 73.814 73,303 +14,924 0.06% 5,410,817
2014-04-04 2014-04-02 70.534 58,379 +1,975 0.05% 4,117,690
2014-04-03 2014-04-01 74.726 56,404 -878 0.05% 4,214,828
2014-04-01 2014-03-28 68.529 57,282 -658 0.05% 3,925,474
2014-03-28 2014-03-26 71.992 57,940 -439 0.05% 4,171,206
2014-03-27 2014-03-25 69.076 58,379 -18,874 0.05% 4,032,570
2014-03-26 2014-03-24 71.810 77,253 +10,534 0.07% 5,547,504
2014-03-25 2014-03-21 82.016 66,719 +12,291 0.06% 5,472,025
2014-03-24 2014-03-20 86.937 54,428 -439 0.05% 4,731,805
2014-03-21 2014-03-19 89.489 54,867 -2,634 0.05% 4,909,969
2014-03-19 2014-03-17 84.385 57,501 +219 0.05% 4,852,242
2014-03-18 2014-03-14 83.474 57,282 +659 0.05% 4,781,561
2014-03-14 2014-03-12 92.587 56,623 -1,975 0.05% 5,242,551
2014-03-13 2014-03-11 90.218 58,598 -6,145 0.05% 5,286,571
2014-03-12 2014-03-10 83.656 64,743 +1,536 0.06% 5,416,161
2014-03-11 2014-03-07 85.843 63,207 +13,607 0.05% 5,425,905
2014-03-10 2014-03-06 94.045 49,600 +658 0.04% 4,664,633
2014-03-06 2014-03-04 91.493 48,942 +659 0.04% 4,477,870
2014-03-05 2014-03-03 93.134 48,283 +219 0.04% 4,496,776
2014-03-04 2014-02-28 94.956 48,064 -1,317 0.04% 4,563,980
2014-03-03 2014-02-27 93.498 49,381 +1,098 0.04% 4,617,037
2014-02-28 2014-02-26 92.405 48,283 -4,170 0.04% 4,461,576
2014-02-27 2014-02-25 81.469 52,453 -1,536 0.05% 4,273,305
2014-02-26 2014-02-24 84.750 53,989 -659 0.05% 4,575,561
2014-02-25 2014-02-21 85.114 54,648 -658 0.05% 4,651,331
2014-02-24 2014-02-20 83.110 55,306 -220 0.05% 4,596,457
2014-02-21 2014-02-19 81.287 55,526 +659 0.05% 4,513,540
2014-02-20 2014-02-18 84.203 54,867 +658 0.05% 4,619,971
2014-02-19 2014-02-17 87.301 54,209 -3,731 0.05% 4,732,526
2014-02-18 2014-02-14 85.661 57,940 -3,292 0.05% 4,963,207
2014-02-17 2014-02-13 86.026 61,232 +878 0.05% 5,267,524
2014-02-14 2014-02-12 84.385 60,354 +658 0.05% 5,092,993
2014-02-13 2014-02-11 86.208 59,696 +1,317 0.05% 5,146,269
2014-02-12 2014-02-10 89.124 58,379 -16,899 0.05% 5,202,973
2014-02-11 2014-02-07 82.563 75,278 +4,389 0.06% 6,215,160
2014-02-10 2014-02-06 81.469 70,889 +2,195 0.06% 5,775,272
2014-02-07 2014-02-05 84.568 68,694 -10,096 0.06% 5,809,287
2014-02-06 2014-02-04 80.740 78,790 -5,706 0.07% 6,361,520
2014-02-05 2014-01-30 76.366 84,496 -20,520 0.07% 6,452,622
2014-02-04 2014-01-28 67.071 105,016 -4,170 0.09% 7,043,514
2014-01-29 2014-01-27 65.066 109,186 -1,097 0.09% 7,104,299
2014-01-28 2014-01-24 67.435 110,283 +878 0.10% 7,436,976
2014-01-27 2014-01-23 62.697 109,405 +5,267 0.09% 6,859,330
2014-01-24 2014-01-22 64.155 104,138 +878 0.09% 6,680,946
2014-01-23 2014-01-21 66.342 103,260 +4,389 0.09% 6,850,457
2014-01-22 2014-01-20 69.258 98,871 -19,094 0.09% 6,847,603
2014-01-21 2014-01-17 67.800 117,965 -4,828 0.10% 7,998,014
2014-01-20 2014-01-16 67.435 122,793 -10,315 0.11% 8,280,592
2014-01-17 2014-01-15 68.893 133,108 -10,315 0.11% 9,170,268
2014-01-16 2014-01-14 60.327 143,423 -8,779 0.12% 8,652,326
2014-01-15 2014-01-13 59.234 152,202 +6,804 0.13% 9,015,499
2014-01-14 2014-01-10 56.135 145,398 -3,073 0.13% 8,161,974
2014-01-13 2014-01-09 57.229 148,471 -19,204 0.13% 8,496,838
2014-01-10 2014-01-08 55.953 167,675 -31,823 0.14% 9,381,942
2014-01-09 2014-01-07 49.574 199,498 -15,801 0.17% 9,889,937
2014-01-08 2014-01-06 51.214 215,299 -21,399 0.19% 11,026,417
2014-01-07 2014-01-03 43.924 236,698 -1,097 0.20% 10,396,752
2014-01-06 2014-01-02 45.382 237,795 -1,756 0.21% 10,791,657
2014-01-03 2013-12-31 46.293 239,551 -658 0.21% 11,089,648
2014-01-02 2013-12-27 43.924 240,209 +1,097 0.21% 10,550,970
2013-12-30 2013-12-24 43.377 239,112 +3,951 0.21% 10,372,045
2013-12-27 2013-12-20 43.195 235,161 +4,169 0.20% 10,157,801
2013-12-20 2013-12-18 44.653 230,992 +1,317 0.20% 10,314,522
2013-12-19 2013-12-17 45.929 229,675 +14,705 0.20% 10,548,734
2013-12-18 2013-12-16 46.476 214,970 -1,098 0.19% 9,990,888
2013-12-17 2013-12-13 47.569 216,068 +5,048 0.19% 10,278,199
2013-12-16 2013-12-12 45.929 211,020 +2,414 0.18% 9,691,929
2013-12-13 2013-12-11 46.840 208,606 +659 0.18% 9,771,157
2013-12-12 2013-12-10 47.205 207,947 +2,853 0.18% 9,816,089
2013-12-11 2013-12-09 47.387 205,094 -659 0.18% 9,718,794
2013-12-10 2013-12-06 49.027 205,753 +6,365 0.18% 10,087,523
2013-12-09 2013-12-05 50.668 199,388 -1,975 0.17% 10,102,524
2013-12-06 2013-12-04 49.027 201,363 -1,536 0.17% 9,872,293
2013-12-05 2013-12-03 48.116 202,899 +1,536 0.18% 9,762,699
2013-12-04 2013-12-02 48.481 201,363 -3,073 0.17% 9,762,193
2013-12-03 2013-11-29 44.106 204,436 +3,512 0.18% 9,016,932
2013-11-29 2013-11-27 46.658 200,924 +1,536 0.17% 9,374,710
2013-11-28 2013-11-26 44.471 199,388 +8,120 0.17% 8,866,963
2013-11-27 2013-11-25 45.018 191,268 +10,535 0.17% 8,610,440
2013-11-26 2013-11-22 46.293 180,733 +2,195 0.16% 8,366,759
2013-11-25 2013-11-21 46.111 178,538 +1,316 0.15% 8,232,605
2013-11-22 2013-11-20 47.205 177,222 +5,707 0.15% 8,365,723
2013-11-21 2013-11-19 46.658 171,515 +11,412 0.15% 8,002,545
2013-11-20 2013-11-18 48.298 160,103 +12,071 0.14% 7,732,704
2013-11-19 2013-11-15 48.663 148,032 +2,634 0.13% 7,203,656
2013-11-15 2013-11-13 51.032 145,398 +6,145 0.13% 7,419,977
2013-11-12 2013-11-08 52.126 139,253 +658 0.12% 7,258,663
2013-11-08 2013-11-06 54.495 138,595 -3,841 0.12% 7,552,745
2013-11-07 2013-11-05 52.855 142,436 +1,098 0.12% 7,528,420
2013-11-05 2013-11-01 51.761 141,338 -2,414 0.12% 7,315,826
2013-11-01 2013-10-30 51.761 143,752 +658 0.12% 7,440,777
2013-10-31 2013-10-29 51.397 143,094 +1,097 0.12% 7,354,558
2013-10-29 2013-10-25 51.397 141,997 +659 0.12% 7,298,176
2013-10-28 2013-10-24 52.672 141,338 +2,194 0.12% 7,444,625
2013-10-25 2013-10-23 53.219 139,144 -3,511 0.12% 7,405,142
2013-10-24 2013-10-22 52.672 142,655 +21,069 0.12% 7,513,995
2013-10-23 2013-10-21 56.500 121,586 -2,195 0.11% 6,869,598
2013-10-22 2013-10-18 56.500 123,781 -219 0.11% 6,993,615
2013-10-21 2013-10-17 56.318 124,000 +658 0.11% 6,983,389
2013-10-18 2013-10-16 56.135 123,342 +5,706 0.11% 6,923,852
2013-10-17 2013-10-15 56.682 117,636 +1,537 0.10% 6,667,864
2013-10-16 2013-10-11 57.229 116,099 +878 0.10% 6,644,223
2013-10-15 2013-10-10 56.682 115,221 +658 0.10% 6,530,976
2013-10-11 2013-10-09 57.229 114,563 +439 0.10% 6,556,319
2013-10-10 2013-10-08 58.869 114,124 -1,756 0.10% 6,718,396
2013-10-09 2013-10-07 57.229 115,880 -1,756 0.10% 6,631,690
2013-10-07 2013-10-03 57.776 117,636 -4,170 0.10% 6,796,504
2013-10-04 2013-10-02 56.682 121,806 -1,975 0.11% 6,904,228
2013-10-03 2013-09-30 56.500 123,781 +2,414 0.11% 6,993,615
2013-10-02 2013-09-27 55.953 121,367 +4,170 0.10% 6,790,864
2013-09-30 2013-09-26 56.500 117,197 +2,415 0.10% 6,621,620
2013-09-26 2013-09-24 58.140 114,782 -659 0.10% 6,673,452
2013-09-25 2013-09-23 57.776 115,441 -1,097 0.10% 6,669,686
2013-09-24 2013-09-19 56.682 116,538 -1,317 0.10% 6,605,627
2013-09-23 2013-09-18 56.135 117,855 -2,634 0.10% 6,615,837
2013-09-19 2013-09-17 55.953 120,489 +1,537 0.10% 6,741,738
2013-09-18 2013-09-16 56.682 118,952 +1,316 0.10% 6,742,457
2013-09-17 2013-09-13 56.500 117,636 -1,316 0.10% 6,646,424
2013-09-16 2013-09-12 58.130 118,952 -8,057 0.10% 6,914,646
2013-09-13 2013-09-11 55.776 127,009 -884 0.11% 7,083,997
2013-09-12 2013-09-10 55.776 127,893 +6,848 0.11% 7,133,303
2013-09-11 2013-09-09 56.681 121,045 +663 0.10% 6,860,952
2013-09-10 2013-09-06 56.138 120,382 -1,326 0.10% 6,757,972
2013-09-09 2013-09-05 55.957 121,708 +13,695 0.10% 6,810,371
2013-09-06 2013-09-04 58.130 108,013 +1,546 0.09% 6,278,765
2013-09-05 2013-09-03 59.397 106,467 -10,381 0.09% 6,323,857
2013-09-04 2013-09-02 56.681 116,848 -1,547 0.10% 6,623,062
2013-09-02 2013-08-29 57.405 118,395 -1,104 0.10% 6,796,507
2013-08-30 2013-08-28 55.413 119,499 +2,209 0.10% 6,621,843
2013-08-27 2013-08-23 57.405 117,290 -9,056 0.10% 6,733,074
2013-08-26 2013-08-22 58.673 126,346 -1,105 0.11% 7,413,097
2013-08-23 2013-08-21 57.586 127,451 -9,498 0.11% 7,339,450
2013-08-22 2013-08-20 48.894 136,949 +5,080 0.12% 6,696,005
2013-08-21 2013-08-19 52.335 131,869 +7,511 0.11% 6,901,345
2013-08-20 2013-08-16 50.886 124,358 -1,326 0.11% 6,328,098
2013-08-19 2013-08-15 50.343 125,684 -12,590 0.11% 6,327,293
2013-08-16 2013-08-13 48.170 138,274 +3,755 0.12% 6,660,630
2013-08-15 2013-08-12 49.256 134,519 +442 0.12% 6,625,913
2013-08-13 2013-08-09 48.713 134,077 -663 0.12% 6,531,302
2013-08-12 2013-08-08 46.902 134,740 +663 0.12% 6,319,598
2013-08-09 2013-08-07 46.902 134,077 +2,429 0.12% 6,288,502
2013-08-08 2013-08-06 49.256 131,648 -10,160 0.11% 6,484,498
2013-08-07 2013-08-05 47.808 141,808 -7,952 0.12% 6,779,503
2013-08-06 2013-08-02 44.910 149,760 +1,988 0.13% 6,725,749
2013-08-05 2013-08-01 45.091 147,772 +3,313 0.13% 6,663,228
2013-08-02 2013-07-31 45.272 144,459 -2,430 0.12% 6,540,001
2013-08-01 2013-07-30 44.548 146,889 +4,639 0.13% 6,543,612
2013-07-31 2013-07-29 45.272 142,250 +4,859 0.12% 6,439,994
2013-07-30 2013-07-26 47.083 137,391 -1,104 0.12% 6,468,816
2013-07-26 2013-07-24 47.445 138,495 +883 0.12% 6,570,956
2013-07-25 2013-07-23 45.816 137,612 -3,534 0.12% 6,304,781
2013-07-24 2013-07-22 44.186 141,146 -3,534 0.12% 6,236,653
2013-07-23 2013-07-19 43.099 144,680 +18,334 0.12% 6,235,605
2013-07-22 2013-07-18 46.902 126,346 +10,602 0.11% 5,925,902
2013-07-19 2013-07-17 48.532 115,744 +3,976 0.10% 5,617,285
2013-07-18 2013-07-16 50.886 111,768 +3,534 0.10% 5,687,442
2013-07-17 2013-07-15 53.784 108,234 -2,650 0.09% 5,821,211
2013-07-16 2013-07-12 53.059 110,884 +441 0.10% 5,883,418
2013-07-15 2013-07-11 52.335 110,443 -2,209 0.09% 5,780,018
2013-07-10 2013-07-08 46.540 112,652 +1,988 0.10% 5,242,823
2013-07-09 2013-07-05 48.532 110,664 +221 0.10% 5,370,742
2013-07-08 2013-07-04 47.445 110,443 -4,196 0.09% 5,240,017
2013-07-05 2013-07-03 48.170 114,639 +10,381 0.10% 5,522,137
2013-07-04 2013-07-02 52.516 104,258 +663 0.09% 5,475,207
2013-07-03 2013-06-28 53.240 103,595 -10,824 0.09% 5,515,429
2013-07-02 2013-06-27 51.792 114,419 +3,093 0.10% 5,925,941
2013-06-28 2013-06-26 52.878 111,326 +2,871 0.10% 5,886,710
2013-06-27 2013-06-25 53.784 108,455 -6,847 0.09% 5,833,097
2013-06-26 2013-06-24 50.886 115,302 +9,056 0.10% 5,867,273
2013-06-25 2013-06-21 55.594 106,246 +10,824 0.09% 5,906,689
2013-06-24 2013-06-20 57.949 95,422 -221 0.08% 5,529,574
2013-06-21 2013-06-19 59.397 95,643 +662 0.08% 5,680,940
2013-06-20 2013-06-18 62.295 94,981 -1,325 0.08% 5,916,820
2013-06-17 2013-06-13 59.216 96,306 +1,325 0.08% 5,702,880
2013-06-14 2013-06-11 63.381 94,981 -1,104 0.08% 6,020,020
2013-06-13 2013-06-10 63.743 96,085 +1,546 0.08% 6,124,793
2013-06-11 2013-06-07 60.303 94,539 +5,080 0.08% 5,700,965
2013-06-10 2013-06-06 61.208 89,459 -662 0.08% 5,475,628
2013-06-07 2013-06-05 62.657 90,121 +1,546 0.08% 5,646,707
2013-06-06 2013-06-04 63.925 88,575 -3,976 0.08% 5,662,120
2013-06-05 2013-06-03 61.389 92,551 +3,534 0.08% 5,681,644
2013-06-04 2013-05-31 64.287 89,017 -883 0.08% 5,722,614
2013-06-03 2013-05-30 64.287 89,900 -1,105 0.08% 5,779,380
2013-05-31 2013-05-29 66.279 91,005 +1,767 0.08% 6,031,697
2013-05-30 2013-05-28 63.562 89,238 -662 0.08% 5,672,181
2013-05-29 2013-05-27 63.381 89,900 -3,755 0.08% 5,697,980
2013-05-28 2013-05-24 61.570 93,655 -1,988 0.08% 5,766,377
2013-05-27 2013-05-23 56.365 95,643 +1,607 0.08% 5,390,894
2013-05-24 2013-05-22 59.057 94,036 +4,457 0.08% 5,553,516
2013-05-23 2013-05-21 67.494 89,579 -2,229 0.08% 6,046,054
2013-05-22 2013-05-20 68.392 91,808 -7,799 0.08% 6,278,899
2013-05-21 2013-05-16 68.751 99,607 -2,897 0.09% 6,848,045
2013-05-20 2013-05-15 66.776 102,504 -668 0.09% 6,844,815
2013-05-16 2013-05-14 64.622 103,172 +891 0.09% 6,667,182
2013-05-15 2013-05-13 66.597 102,281 -446 0.09% 6,811,564
2013-05-14 2013-05-10 63.904 102,727 -10,027 0.09% 6,564,665
2013-05-13 2013-05-09 63.545 112,754 -24,066 0.10% 7,164,950
2013-05-10 2013-05-08 59.955 136,820 -2,451 0.12% 8,203,025
2013-05-09 2013-05-07 59.775 139,271 -13,148 0.12% 8,324,974
2013-05-08 2013-05-06 58.698 152,419 -10,250 0.13% 8,946,740
2013-05-07 2013-05-03 57.801 162,669 +9,805 0.14% 9,402,398
2013-05-06 2013-05-02 59.955 152,864 -28,746 0.13% 9,164,941
2013-05-03 2013-04-30 55.647 181,610 -13,593 0.16% 10,106,003
2013-05-02 2013-04-29 53.313 195,203 +8,691 0.17% 10,406,889
2013-04-30 2013-04-26 51.339 186,512 -6,908 0.16% 9,575,264
2013-04-29 2013-04-25 52.775 193,420 -16,490 0.17% 10,207,671
2013-04-26 2013-04-24 50.621 209,910 -2,228 0.18% 10,625,765
2013-04-25 2013-04-23 47.389 212,138 -5,125 0.18% 10,053,108
2013-04-24 2013-04-22 48.287 217,263 +1,114 0.19% 10,490,979
2013-04-19 2013-04-17 45.774 216,149 +7,799 0.19% 9,893,988
2013-04-17 2013-04-15 48.107 208,350 -2,006 0.18% 10,023,197
2013-04-16 2013-04-12 49.903 210,356 -3,119 0.18% 10,497,301
2013-04-12 2013-04-10 50.262 213,475 -4,903 0.18% 10,729,587
2013-04-11 2013-04-09 50.262 218,378 -16,044 0.19% 10,976,020
2013-04-10 2013-04-08 45.953 234,422 -2,005 0.20% 10,772,495
2013-04-09 2013-04-05 46.492 236,427 -6,908 0.20% 10,991,951
2013-04-08 2013-04-03 46.133 243,335 -1,783 0.21% 11,225,758
2013-04-05 2013-04-02 46.312 245,118 -1,114 0.21% 11,352,013
2013-04-03 2013-03-28 45.774 246,232 -6,016 0.21% 11,271,005
2013-04-02 2013-03-27 46.851 252,248 -24,289 0.22% 11,818,060
2013-03-28 2013-03-26 43.979 276,537 -7,800 0.24% 12,161,784
2013-03-27 2013-03-25 42.184 284,337 -9,581 0.24% 11,994,419
2013-03-26 2013-03-22 40.209 293,918 -2,674 0.25% 11,818,223
2013-03-25 2013-03-21 39.671 296,592 +3,565 0.25% 11,766,022
2013-03-22 2013-03-20 38.953 293,027 +446 0.25% 11,414,196
2013-03-21 2013-03-19 38.414 292,581 -11,588 0.25% 11,239,264
2013-03-19 2013-03-15 39.132 304,169 +223 0.26% 11,902,808
2013-03-18 2013-03-14 40.927 303,946 +3,565 0.26% 12,439,681
2013-03-15 2013-03-13 39.312 300,381 -2,228 0.26% 11,808,495
2013-03-13 2013-03-11 40.389 302,609 -3,788 0.26% 12,222,001
2013-03-12 2013-03-08 40.030 306,397 +2,674 0.26% 12,264,994
2013-03-11 2013-03-07 40.209 303,723 -446 0.26% 12,212,474
2013-03-08 2013-03-06 41.645 304,169 +7,354 0.26% 12,667,208
2013-03-07 2013-03-05 40.209 296,815 -5,125 0.25% 11,934,709
2013-03-06 2013-03-04 37.696 301,940 -20,056 0.26% 11,381,982
2013-03-05 2013-03-01 36.619 321,996 +6,017 0.28% 11,791,216
2013-03-04 2013-02-28 37.337 315,979 -4,234 0.27% 11,797,759
2013-03-01 2013-02-27 35.183 320,213 +1,783 0.27% 11,266,084
2013-02-28 2013-02-26 34.286 318,430 +3,565 0.27% 10,917,553
2013-02-27 2013-02-25 36.978 314,865 +3,565 0.27% 11,643,125
2013-02-22 2013-02-20 38.594 311,300 +669 0.27% 12,014,219
2013-02-21 2013-02-19 38.594 310,631 +2,897 0.27% 11,988,400
2013-02-20 2013-02-18 40.209 307,734 -4,457 0.26% 12,373,754
2013-02-19 2013-02-15 39.671 312,191 -5,348 0.27% 12,384,846
2013-02-18 2013-02-14 38.414 317,539 +2,228 0.27% 12,198,005
2013-02-15 2013-02-08 38.235 315,311 +2,452 0.27% 12,055,818
2013-02-14 2013-02-07 38.414 312,859 +4,679 0.27% 12,018,227
2013-02-08 2013-02-06 39.312 308,180 +3,788 0.26% 12,115,087
2013-02-07 2013-02-05 39.132 304,392 -1,337 0.26% 11,911,534
2013-02-06 2013-02-04 40.030 305,729 +2,452 0.26% 12,238,254
2013-02-05 2013-02-01 39.671 303,277 +1,559 0.26% 12,031,221
2013-02-04 2013-01-31 40.389 301,718 -2,228 0.26% 12,186,015
2013-02-01 2013-01-30 40.030 303,946 -1,560 0.26% 12,166,881
2013-01-31 2013-01-29 39.312 305,506 +2,229 0.26% 12,009,967
2013-01-30 2013-01-28 39.850 303,277 +2,896 0.26% 12,085,661
2013-01-29 2013-01-25 38.953 300,381 +4,680 0.26% 11,700,655
2013-01-28 2013-01-24 42.184 295,701 +1,783 0.25% 12,473,796
2013-01-25 2013-01-23 42.543 293,918 +9,581 0.25% 12,504,102
2013-01-24 2013-01-22 44.876 284,337 -2,228 0.24% 12,760,020
2013-01-22 2013-01-18 43.620 286,565 +1,560 0.25% 12,499,924
2013-01-21 2013-01-17 43.081 285,005 +1,560 0.24% 12,278,397
2013-01-18 2013-01-16 43.620 283,445 +5,348 0.24% 12,363,830
2013-01-16 2013-01-14 45.056 278,097 -6,240 0.24% 12,529,911
2013-01-15 2013-01-11 44.338 284,337 +5,126 0.24% 12,606,900
2013-01-14 2013-01-10 45.415 279,211 +2,674 0.24% 12,680,343
2013-01-11 2013-01-09 47.928 276,537 -2,897 0.24% 13,253,863
2013-01-10 2013-01-08 46.851 279,434 -20,278 0.24% 13,091,751
2013-01-09 2013-01-07 43.799 299,712 -1,560 0.26% 13,127,195
2013-01-08 2013-01-04 43.799 301,272 -28,968 0.26% 13,195,522
2013-01-07 2013-01-03 41.645 330,240 -223 0.28% 13,752,943
2013-01-04 2013-01-02 41.107 330,463 -669 0.28% 13,584,270
2013-01-03 2012-12-31 40.209 331,132 +2,674 0.28% 13,314,570
2013-01-02 2012-12-27 40.927 328,458 +3,343 0.28% 13,442,890
2012-12-28 2012-12-24 41.107 325,115 +3,565 0.28% 13,364,430
2012-12-27 2012-12-20 43.440 321,550 -3,565 0.28% 13,968,245
2012-12-21 2012-12-19 42.004 325,115 +223 0.28% 13,656,230
2012-12-20 2012-12-18 40.927 324,892 +2,228 0.28% 13,296,944
2012-12-19 2012-12-17 41.825 322,664 -669 0.28% 13,495,358
2012-12-18 2012-12-14 41.466 323,333 -3,565 0.28% 13,407,258
2012-12-17 2012-12-13 40.748 326,898 -891 0.28% 13,320,364
2012-12-14 2012-12-12 41.645 327,789 +1,337 0.28% 13,650,870
2012-12-13 2012-12-11 40.748 326,452 +4,679 0.28% 13,302,190
2012-12-12 2012-12-10 41.466 321,773 -5,125 0.28% 13,342,572
2012-12-10 2012-12-06 42.363 326,898 -2,897 0.28% 13,848,484
2012-12-07 2012-12-05 41.107 329,795 -2,228 0.28% 13,556,810
2012-12-06 2012-12-04 40.568 332,023 +1,114 0.28% 13,469,596
2012-12-05 2012-12-03 40.927 330,909 +9,136 0.28% 13,543,203
2012-12-04 2012-11-30 41.645 321,773 -2,228 0.28% 13,400,332
2012-12-03 2012-11-29 40.748 324,001 +891 0.28% 13,202,318
2012-11-30 2012-11-28 40.927 323,110 +6,908 0.28% 13,224,011
2012-11-29 2012-11-27 41.286 316,202 +6,462 0.27% 13,054,806
2012-11-28 2012-11-26 42.722 309,740 +669 0.27% 13,232,814
2012-11-27 2012-11-23 44.158 309,071 -1,114 0.27% 13,648,073
2012-11-26 2012-11-22 44.517 310,185 +445 0.27% 13,808,625
2012-11-23 2012-11-21 45.056 309,740 -1,560 0.27% 13,955,615
2012-11-22 2012-11-20 44.517 311,300 -18,718 0.27% 13,858,262
2012-11-21 2012-11-19 45.056 330,018 -9,581 0.28% 14,869,259
2012-11-20 2012-11-16 42.543 339,599 -2,229 0.29% 14,447,500
2012-11-19 2012-11-15 43.440 341,828 -18,718 0.29% 14,849,129
2012-11-16 2012-11-14 40.927 360,546 +11,365 0.31% 14,756,165
2012-11-15 2012-11-13 39.671 349,181 -2,897 0.30% 13,852,267
2012-11-14 2012-11-12 41.825 352,078 +3,342 0.30% 14,725,592
2012-11-13 2012-11-09 40.927 348,736 +892 0.30% 14,272,814
2012-11-12 2012-11-08 40.030 347,844 +4,456 0.30% 13,924,107
2012-11-09 2012-11-07 41.286 343,388 +3,789 0.29% 14,177,215
2012-11-08 2012-11-06 41.466 339,599 +8,467 0.29% 14,081,741
2012-11-07 2012-11-05 42.543 331,132 -223 0.28% 14,087,290
2012-11-06 2012-11-02 42.004 331,355 +892 0.28% 13,918,337
2012-11-05 2012-11-01 42.722 330,463 -5,794 0.28% 14,118,149
2012-11-02 2012-10-31 40.568 336,257 -223 0.29% 13,641,362
2012-11-01 2012-10-30 40.568 336,480 +2,006 0.29% 13,650,409
2012-10-31 2012-10-29 41.466 334,474 -1,560 0.29% 13,869,229
2012-10-30 2012-10-26 39.671 336,034 +3,565 0.29% 13,330,716
2012-10-29 2012-10-25 40.389 332,469 +6,017 0.29% 13,428,010
2012-10-26 2012-10-24 42.004 326,452 +445 0.28% 13,712,390
2012-10-25 2012-10-22 43.799 326,007 -9,359 0.28% 14,278,899
2012-10-24 2012-10-19 40.568 335,366 -5,348 0.29% 13,605,216
2012-10-22 2012-10-18 40.389 340,714 -3,788 0.29% 13,761,015
2012-10-19 2012-10-17 40.389 344,502 -26,406 0.30% 13,914,007
2012-10-18 2012-10-16 34.286 370,908 -7,130 0.32% 12,716,791
2012-10-17 2012-10-15 33.209 378,038 +8,244 0.32% 12,554,088
2012-10-16 2012-10-12 34.106 369,794 -2,228 0.32% 12,612,217
2012-10-15 2012-10-11 34.465 372,022 -23,175 0.32% 12,821,765
2012-10-12 2012-10-10 34.106 395,197 -5,570 0.34% 13,478,613
2012-10-11 2012-10-09 32.131 400,767 +4,011 0.34% 12,877,245
2012-10-10 2012-10-08 33.029 396,756 +2,896 0.34% 13,104,465
2012-10-09 2012-10-05 33.927 393,860 +446 0.34% 13,362,313
2012-10-08 2012-10-04 33.927 393,414 +3,120 0.34% 13,347,182
2012-10-05 2012-10-03 34.106 390,294 -2,229 0.34% 13,311,391
2012-10-04 2012-09-28 34.106 392,523 +2,006 0.34% 13,387,413
2012-09-28 2012-09-26 32.850 390,517 +4,902 0.33% 12,828,297
2012-09-27 2012-09-25 34.106 385,615 +7,354 0.33% 13,151,809
2012-09-26 2012-09-24 33.747 378,261 -1,337 0.32% 12,765,193
2012-09-24 2012-09-20 32.131 379,598 -223 0.33% 12,197,053
2012-09-21 2012-09-19 33.029 379,821 -1,337 0.33% 12,545,118
2012-09-20 2012-09-18 31.413 381,158 -8,245 0.33% 11,973,498
2012-09-19 2012-09-17 29.618 389,403 -3,120 0.33% 11,533,502
2012-09-18 2012-09-14 28.541 392,523 -1,114 0.34% 11,203,151
2012-09-17 2012-09-13 27.823 393,637 -1,337 0.34% 10,952,306
2012-09-14 2012-09-12 28.721 394,974 -14,930 0.34% 11,344,006
2012-09-13 2012-09-11 27.105 409,904 +669 0.35% 11,110,589
2012-09-12 2012-09-10 27.644 409,235 -3,566 0.35% 11,312,835
2012-09-11 2012-09-07 25.131 412,801 -445 0.35% 10,374,012
2012-09-10 2012-09-06 23.695 413,246 +1,560 0.35% 9,791,755
2012-09-07 2012-09-05 24.054 411,686 -446 0.35% 9,902,591
2012-09-04 2012-08-31 24.772 412,132 -669 0.35% 10,209,239
2012-08-29 2012-08-27 24.951 412,801 -1,114 0.35% 10,299,912
2012-08-28 2012-08-24 25.131 413,915 -2,451 0.36% 10,402,008
2012-08-27 2012-08-23 25.310 416,366 -4,011 0.36% 10,538,343
2012-08-23 2012-08-21 22.438 420,377 -3,120 0.36% 9,432,502
2012-08-07 2012-08-03 21.182 423,497 +446 0.36% 8,970,369
2012-07-31 2012-07-27 21.182 423,051 +223 0.36% 8,960,922
2012-07-26 2012-07-24 20.105 422,828 +1,337 0.36% 8,500,799
2012-07-25 2012-07-23 21.182 421,491 +4,234 0.36% 8,927,879
2012-07-20 2012-07-18 21.541 417,257 +2,228 0.35% 8,987,995
2012-07-19 2012-07-17 23.874 415,029 -446 0.35% 9,908,503
2012-07-18 2012-07-16 25.490 415,475 +1,115 0.35% 10,590,372
2012-07-17 2012-07-13 26.208 414,360 -1,560 0.35% 10,859,470
2012-07-16 2012-07-12 26.208 415,920 -1,337 0.35% 10,900,355
2012-07-13 2012-07-11 25.849 417,257 -5,571 0.35% 10,785,595
2012-07-10 2012-07-06 24.772 422,828 -3,120 0.36% 10,474,198
2012-07-06 2012-07-04 23.874 425,948 -1,114 0.36% 10,169,186
2012-07-05 2012-07-03 24.233 427,062 -1,560 0.36% 10,349,102
2012-06-28 2012-06-26 23.156 428,622 -445 0.36% 9,925,266
2012-06-26 2012-06-22 23.156 429,067 +668 0.36% 9,935,570
2012-06-25 2012-06-21 22.977 428,399 -446 0.36% 9,843,202
2012-06-22 2012-06-20 22.977 428,845 -2,674 0.36% 9,853,449
2012-06-21 2012-06-19 22.259 431,519 -3,788 0.36% 9,605,049
2012-06-15 2012-06-13 21.361 435,307 -5,571 0.36% 9,298,665
2012-06-13 2012-06-11 21.361 440,878 +892 0.37% 9,417,668
2012-06-12 2012-06-08 21.002 439,986 -669 0.37% 9,240,654
2012-06-11 2012-06-07 21.361 440,655 -1,114 0.37% 9,412,904
2012-06-08 2012-06-06 21.361 441,769 -1,783 0.37% 9,436,700
2012-06-06 2012-06-04 20.284 443,552 +669 0.37% 8,997,067
2012-06-05 2012-06-01 21.361 442,883 +668 0.37% 9,460,497
2012-06-04 2012-05-31 21.900 442,215 +5,348 0.37% 9,684,368
2012-06-01 2012-05-30 21.720 436,867 -2,228 0.36% 9,488,828
2012-05-31 2012-05-29 21.900 439,095 -668 0.37% 9,616,041
2012-05-30 2012-05-28 21.182 439,763 -2,006 0.37% 9,314,910
2012-05-28 2012-05-24 19.207 441,769 -1,783 0.37% 8,485,100
2012-05-25 2012-05-23 18.855 443,552 -6,928 0.37% 8,363,028
2012-05-22 2012-05-18 18.326 450,480 -11,123 0.37% 8,255,514
2012-05-18 2012-05-16 17.974 461,603 +681 0.38% 8,296,674
2012-05-17 2012-05-15 18.326 460,922 +1,589 0.38% 8,446,874
2012-05-15 2012-05-11 18.678 459,333 +1,135 0.38% 8,579,634
2012-05-14 2012-05-10 18.678 458,198 +2,270 0.38% 8,558,434
2012-05-11 2012-05-09 18.855 455,928 +1,816 0.37% 8,596,374
2012-05-10 2012-05-08 19.736 454,112 -1,589 0.37% 8,962,233
2012-05-09 2012-05-07 19.912 455,701 +3,405 0.37% 9,073,893
2012-05-08 2012-05-04 20.793 452,296 +908 0.37% 9,404,593
2012-05-02 2012-04-27 20.969 451,388 -681 0.37% 9,465,253
2012-04-25 2012-04-23 20.793 452,069 +454 0.37% 9,399,873
2012-04-24 2012-04-20 21.322 451,615 -1,135 0.37% 9,629,173
2012-04-20 2012-04-18 20.969 452,750 -5,675 0.37% 9,493,813
2012-04-19 2012-04-17 20.617 458,425 +3,859 0.38% 9,451,253
2012-04-18 2012-04-16 20.441 454,566 +3,178 0.37% 9,291,593
2012-04-17 2012-04-13 20.969 451,388 +4,994 0.37% 9,465,253
2012-04-13 2012-04-11 21.850 446,394 -2,043 0.37% 9,753,832
2012-04-12 2012-04-10 22.203 448,437 +9,307 0.37% 9,956,512
2012-04-10 2012-04-03 23.436 439,130 +1,816 0.36% 10,291,531
2012-04-05 2012-04-02 22.555 437,314 +2,497 0.36% 9,863,671
2012-04-03 2012-03-30 22.731 434,817 +681 0.36% 9,883,971
2012-04-02 2012-03-29 22.908 434,136 +1,816 0.36% 9,944,991
2012-03-30 2012-03-28 22.908 432,320 -4,313 0.35% 9,903,391
2012-03-29 2012-03-27 23.789 436,633 +9,761 0.36% 10,386,891
2012-03-27 2012-03-23 23.612 426,872 +2,724 0.35% 10,079,470
2012-03-26 2012-03-22 24.141 424,148 +1,589 0.35% 10,239,370
2012-03-23 2012-03-21 25.551 422,559 +1,816 0.35% 10,796,689
2012-03-22 2012-03-20 28.370 420,743 -227 0.34% 11,936,528
2012-03-21 2012-03-19 28.018 420,970 +2,270 0.35% 11,794,608
2012-03-20 2012-03-16 29.604 418,700 +1,135 0.34% 12,395,027
2012-03-16 2012-03-14 30.308 417,565 -681 0.34% 12,655,747
2012-03-15 2012-03-13 31.366 418,246 +7,264 0.34% 13,118,587
2012-03-14 2012-03-12 31.190 410,982 +681 0.34% 12,818,326
2012-03-13 2012-03-09 30.661 410,301 -5,902 0.34% 12,580,186
2012-03-12 2012-03-08 29.251 416,203 -227 0.34% 12,174,427
2012-03-09 2012-03-07 28.370 416,430 +2,270 0.34% 11,814,168
2012-03-08 2012-03-06 27.665 414,160 -4,313 0.34% 11,457,848
2012-03-07 2012-03-05 30.308 418,473 -13,166 0.34% 12,683,267
2012-03-06 2012-03-02 30.837 431,639 -6,129 0.35% 13,310,488
2012-03-05 2012-03-01 29.075 437,768 -1,135 0.36% 12,728,089
2012-03-02 2012-02-29 28.899 438,903 -2,270 0.36% 12,683,749
2012-03-01 2012-02-28 28.546 441,173 +2,270 0.36% 12,593,869
2012-02-29 2012-02-27 28.194 438,903 +2,043 0.36% 12,374,389
2012-02-28 2012-02-24 29.075 436,860 -11,804 0.36% 12,701,689
2012-02-27 2012-02-23 28.370 448,664 -4,767 0.37% 12,728,650
2012-02-24 2012-02-22 27.489 453,431 -454 0.37% 12,464,391
2012-02-23 2012-02-21 26.784 453,885 +1,135 0.37% 12,156,951
2012-02-22 2012-02-20 26.784 452,750 +454 0.37% 12,126,551
2012-02-21 2012-02-17 27.137 452,296 +2,043 0.37% 12,273,791
2012-02-20 2012-02-16 27.313 450,253 +2,724 0.37% 12,297,691
2012-02-17 2012-02-15 27.489 447,529 -15,209 0.37% 12,302,150
2012-02-16 2012-02-14 26.432 462,738 +6,356 0.38% 12,230,992
2012-02-15 2012-02-13 27.137 456,382 +1,135 0.37% 12,384,671
2012-02-14 2012-02-10 27.137 455,247 +7,718 0.37% 12,353,871
2012-02-13 2012-02-09 28.370 447,529 -3,405 0.37% 12,696,450
2012-02-10 2012-02-08 27.489 450,934 +6,129 0.37% 12,395,751
2012-02-09 2012-02-07 26.079 444,805 +4,086 0.36% 11,600,231
2012-02-08 2012-02-06 26.784 440,719 -2,951 0.36% 11,804,310
2012-02-07 2012-02-03 26.432 443,670 -1,362 0.36% 11,726,990
2012-02-06 2012-02-02 24.846 445,032 +1,816 0.37% 11,057,211
2012-02-03 2012-02-01 24.141 443,216 +2,270 0.36% 10,699,691
2012-02-01 2012-01-30 23.789 440,946 +3,859 0.36% 10,489,491
2012-01-31 2012-01-27 25.198 437,087 +3,859 0.36% 11,013,850
2012-01-30 2012-01-26 25.727 433,228 -1,135 0.36% 11,145,630
2012-01-27 2012-01-20 25.375 434,363 -681 0.36% 11,021,750
2012-01-26 2012-01-19 24.846 435,044 -227 0.36% 10,809,050
2012-01-20 2012-01-18 24.493 435,271 +2,497 0.36% 10,661,291
2012-01-19 2012-01-17 24.141 432,774 +1,135 0.36% 10,447,611
2012-01-18 2012-01-16 23.260 431,639 +454 0.35% 10,039,911
2012-01-17 2012-01-13 23.789 431,185 -908 0.35% 10,257,291
2012-01-16 2012-01-12 23.612 432,093 +908 0.35% 10,202,751
2012-01-12 2012-01-10 23.084 431,185 +2,497 0.35% 9,953,371
2012-01-11 2012-01-09 22.555 428,688 +1,816 0.35% 9,669,111
2012-01-10 2012-01-06 22.908 426,872 +2,043 0.35% 9,778,591
2012-01-04 2011-12-30 24.670 424,829 +681 0.35% 10,480,390
2011-12-22 2011-12-20 25.375 424,148 +2,270 0.35% 10,762,550
2011-12-16 2011-12-14 26.432 421,878 +681 0.35% 11,150,989
2011-12-15 2011-12-13 26.784 421,197 +2,497 0.35% 11,281,429
2011-12-14 2011-12-12 27.313 418,700 -2,270 0.34% 11,435,888
2011-12-13 2011-12-09 27.489 420,970 +1,362 0.35% 11,572,068
2011-12-12 2011-12-08 28.018 419,608 +1,589 0.34% 11,756,448
2011-12-09 2011-12-07 28.546 418,019 +681 0.34% 11,932,908
2011-12-08 2011-12-06 28.018 417,338 +5,448 0.34% 11,692,848
2011-12-07 2011-12-05 29.604 411,890 +2,951 0.34% 12,193,427
2011-12-06 2011-12-02 29.075 408,939 -8,399 0.34% 11,889,887
2011-12-05 2011-12-01 28.370 417,338 +227 0.34% 11,839,928
2011-12-02 2011-11-30 26.608 417,111 +4,540 0.34% 11,098,489
2011-12-01 2011-11-29 26.784 412,571 +2,951 0.34% 11,050,388
2011-11-30 2011-11-28 26.960 409,620 +908 0.34% 11,043,528
2011-11-29 2011-11-25 26.432 408,712 +454 0.34% 10,802,988
2011-11-28 2011-11-24 28.723 408,258 -681 0.34% 11,726,207
2011-11-25 2011-11-23 26.960 408,939 -454 0.34% 11,025,168
2011-11-24 2011-11-22 29.075 409,393 +1,589 0.34% 11,903,087
2011-11-23 2011-11-21 29.075 407,804 +1,589 0.33% 11,856,887
2011-11-22 2011-11-18 31.542 406,215 -454 0.33% 12,812,806
2011-11-21 2011-11-17 31.718 406,669 -2,497 0.33% 12,898,785
2011-11-18 2011-11-16 30.485 409,166 -3,405 0.34% 12,473,286
2011-11-17 2011-11-15 30.661 412,571 +6,129 0.34% 12,649,786
2011-11-16 2011-11-14 31.013 406,442 -2,497 0.33% 12,605,106
2011-11-15 2011-11-11 31.366 408,939 -1,362 0.34% 12,826,666
2011-11-14 2011-11-10 31.718 410,301 -16,912 0.34% 13,013,986
2011-11-11 2011-11-09 31.366 427,213 -8,626 0.35% 13,399,843
2011-11-10 2011-11-08 27.489 435,839 +5,902 0.36% 11,980,803
2011-11-09 2011-11-07 29.075 429,937 -908 0.35% 12,500,403
2011-11-08 2011-11-04 25.551 430,845 -14,528 0.35% 11,008,403
2011-11-07 2011-11-03 23.436 445,373 -4,086 0.37% 10,437,843
2011-11-04 2011-11-02 23.260 449,459 +908 0.37% 10,454,404
2011-11-03 2011-11-01 22.908 448,551 -1,816 0.37% 10,275,203
2011-11-02 2011-10-31 23.612 450,367 +2,951 0.37% 10,634,244
2011-11-01 2011-10-28 23.965 447,416 +4,994 0.37% 10,722,244
2011-10-31 2011-10-27 25.022 442,422 -2,270 0.36% 11,070,323
2011-10-28 2011-10-26 22.731 444,692 -908 0.37% 10,108,443
2011-10-27 2011-10-25 22.555 445,600 -5,448 0.37% 10,050,563
2011-10-26 2011-10-24 22.731 451,048 -4,767 0.37% 10,252,924
2011-10-24 2011-10-20 20.441 455,815 +1,589 0.37% 9,317,123
2011-10-21 2011-10-19 21.145 454,226 -2,497 0.37% 9,604,803
2011-10-20 2011-10-18 20.088 456,723 +8,399 0.37% 9,174,723
2011-10-19 2011-10-17 22.203 448,324 +1,135 0.37% 9,954,003
2011-10-17 2011-10-13 22.731 447,189 -681 0.37% 10,165,203
2011-10-14 2011-10-12 21.322 447,870 -4,086 0.37% 9,549,323
2011-10-13 2011-10-11 19.560 451,956 -2,951 0.37% 8,840,043
2011-10-11 2011-10-07 17.974 454,907 -681 0.37% 8,176,323
2011-10-10 2011-10-06 16.916 455,588 +1,135 0.37% 7,706,883
2011-10-07 2011-10-04 16.388 454,453 +1,135 0.37% 7,447,443
2011-10-03 2011-09-28 19.736 453,318 +4,086 0.37% 8,946,563
2011-09-28 2011-09-26 18.855 449,232 +3,859 0.37% 8,470,123
2011-09-27 2011-09-23 20.969 445,373 -13,166 0.37% 9,339,123
2011-09-26 2011-09-22 17.621 458,539 -2,497 0.38% 8,080,003
2011-09-23 2011-09-21 19.912 461,036 -1,135 0.38% 9,180,124
2011-09-22 2011-09-20 20.617 462,171 -908 0.38% 9,528,484
2011-09-21 2011-09-19 21.322 463,079 -2,951 0.38% 9,873,604
2011-09-20 2011-09-16 22.379 466,030 -1,362 0.38% 10,429,244
2011-09-19 2011-09-15 21.680 467,392 -6,425 0.38% 10,132,858
2011-09-15 2011-09-12 22.729 473,817 +5,033 0.39% 10,769,189
2011-09-14 2011-09-09 24.127 468,784 -687 0.38% 11,310,476
2011-09-08 2011-09-06 23.778 469,471 +458 0.38% 11,162,891
2011-09-07 2011-09-05 24.127 469,013 -686 0.38% 11,316,001
2011-09-06 2011-09-02 23.952 469,699 -1,144 0.38% 11,250,432
2011-09-05 2011-09-01 25.001 470,843 +3,889 0.38% 11,771,753
2011-09-02 2011-08-31 25.876 466,954 -2,059 0.37% 12,082,723
2011-09-01 2011-08-30 23.428 469,013 -9,609 0.38% 10,988,001
2011-08-31 2011-08-29 23.253 478,622 -2,974 0.38% 11,129,440
2011-08-30 2011-08-26 23.253 481,596 -3,890 0.39% 11,198,594
2011-08-29 2011-08-25 23.778 485,486 +687 0.39% 11,543,689
2011-08-26 2011-08-24 23.428 484,799 +3,889 0.39% 11,357,834
2011-08-25 2011-08-23 23.778 480,910 -1,601 0.39% 11,434,883
2011-08-23 2011-08-19 24.127 482,511 +1,372 0.39% 11,641,670
2011-08-22 2011-08-18 25.701 481,139 +3,203 0.39% 12,365,648
2011-08-19 2011-08-17 26.400 477,936 -2,288 0.38% 12,617,569
2011-08-18 2011-08-16 26.750 480,224 +1,602 0.39% 12,845,893
2011-08-17 2011-08-15 26.400 478,622 +2,059 0.38% 12,635,680
2011-08-16 2011-08-12 25.701 476,563 +1,373 0.38% 12,248,042
2011-08-15 2011-08-11 25.526 475,190 +457 0.38% 12,129,674
2011-08-12 2011-08-10 26.400 474,733 +3,890 0.38% 12,533,009
2011-08-11 2011-08-09 24.477 470,843 +2,745 0.38% 11,524,793
2011-08-10 2011-08-08 26.225 468,098 -7,092 0.38% 12,276,005
2011-08-09 2011-08-05 27.624 475,190 +17,845 0.38% 13,126,634
2011-08-08 2011-08-04 26.400 457,345 +13,499 0.37% 12,073,964
2011-08-05 2011-08-03 26.750 443,846 +16,930 0.36% 11,872,789
2011-08-04 2011-08-02 27.974 426,916 +7,092 0.34% 11,942,394
2011-08-03 2011-08-01 28.673 419,824 +12,355 0.34% 12,037,606
2011-08-02 2011-07-29 29.197 407,469 +17,616 0.33% 11,897,071
2011-08-01 2011-07-28 30.072 389,853 +8,923 0.31% 11,723,528
2011-07-29 2011-07-27 30.421 380,930 +8,236 0.31% 11,588,399
2011-07-28 2011-07-26 29.722 372,694 +7,321 0.30% 11,077,208
2011-07-27 2011-07-25 29.372 365,373 +3,203 0.29% 10,731,853
2011-07-26 2011-07-22 29.897 362,170 +17,159 0.29% 10,827,734
2011-07-25 2011-07-21 29.372 345,011 +16,702 0.28% 10,133,774
2011-07-22 2011-07-20 29.897 328,309 +21,963 0.26% 9,815,398
2011-07-21 2011-07-19 29.897 306,346 +7,779 0.25% 9,158,774
2011-07-20 2011-07-18 30.421 298,567 +10,982 0.24% 9,082,806
2011-07-19 2011-07-15 30.946 287,585 +7,092 0.23% 8,899,559
2011-07-18 2011-07-14 31.645 280,493 +458 0.22% 8,876,252
2011-07-15 2011-07-13 31.121 280,035 +6,635 0.22% 8,714,878
2011-07-14 2011-07-12 29.197 273,400 +24,709 0.22% 7,982,593
2011-07-13 2011-07-11 30.421 248,691 +16,701 0.20% 7,565,512
2011-07-12 2011-07-08 31.995 231,990 -1,373 0.18% 7,422,485
2011-07-08 2011-07-06 27.974 233,363 +21,964 0.19% 6,528,013
2011-07-07 2011-07-05 28.498 211,399 +8,236 0.17% 6,024,480
2011-07-06 2011-07-04 28.323 203,163 +25,167 0.16% 5,754,249
2011-07-05 2011-06-30 27.274 177,996 +4,804 0.14% 4,854,716
2011-07-04 2011-06-29 26.750 173,192 +8,237 0.14% 4,632,850
2011-06-30 2011-06-28 27.799 164,955 +6,406 0.13% 4,585,552
2011-06-29 2011-06-27 28.323 158,549 -4,347 0.13% 4,490,633
2011-06-28 2011-06-24 28.498 162,896 +9,380 0.13% 4,642,234
2011-06-27 2011-06-23 27.799 153,516 +6,635 0.12% 4,267,561
2011-06-24 2011-06-22 28.323 146,881 +26,310 0.12% 4,160,156
2011-06-23 2011-06-21 28.148 120,571 +11,897 0.10% 3,393,890
2011-06-22 2011-06-20 27.624 108,674 +32,488 0.09% 3,002,007
2011-06-21 2011-06-17 28.323 76,186 +20,820 0.06% 2,157,840
2011-06-20 2011-06-16 28.323 55,366 +10,066 0.04% 1,568,148
2011-06-17 2011-06-15 29.197 45,300 +1,144 0.04% 1,322,646
2011-06-16 2011-06-14 29.197 44,156 +1,830 0.03% 1,289,244
2011-06-15 2011-06-13 28.498 42,326 +458 0.03% 1,206,213
2011-06-14 2011-06-10 29.897 41,868 -8,236 0.03% 1,251,720
2011-06-13 2011-06-09 26.400 50,104 +8,694 0.04% 1,322,752
2011-06-10 2011-06-08 29.197 41,410 +11,210 0.03% 1,209,068
2011-06-09 2011-06-07 31.995 30,200 +1,602 0.02% 966,244
2011-06-08 2011-06-03 32.519 28,598 +1,144 0.02% 929,989
2011-06-07 2011-06-02 33.044 27,454 +1,372 0.02% 907,186
2011-06-01 2011-05-30 31.645 26,082 -1,144 0.02% 825,370
2011-05-30 2011-05-26 34.268 27,226 +2,059 0.02% 932,973
2011-05-25 2011-05-23 33.219 25,167 +687 0.02% 836,015
2011-05-24 2011-05-20 33.743 24,480 +3,660 0.02% 826,034
2011-05-23 2011-05-19 34.792 20,820 +3,661 0.02% 724,374
2011-05-20 2011-05-18 48.954 17,159 +1,830 0.01% 839,999
2011-05-19 2011-05-17 48.610 15,329 +1,822 0.01% 745,148
2011-05-18 2011-05-16 48.954 13,507 +233 0.01% 661,220
2011-05-17 2011-05-13 49.641 13,274 +2,329 0.01% 658,934
2011-05-13 2011-05-11 49.469 10,945 +931 0.01% 541,440
2011-05-12 2011-05-09 49.641 10,014 +1,863 0.01% 497,104
2011-05-11 2011-05-06 50.156 8,151 +233 0.01% 408,824
2011-05-06 2011-05-04 49.813 7,918 +233 0.01% 394,417
2011-05-05 2011-05-03 50.328 7,685 +932 0.01% 386,771
2011-05-03 2011-04-28 51.359 6,753 +1,863 0.01% 346,825
2011-04-28 2011-04-26 54.622 4,890 +1,630 0.00% 267,103
2011-04-21 2011-04-19 54.107 3,260 +233 0.00% 176,389
2011-04-18 2011-04-14 56.168 3,027 +2,328 0.00% 170,021
2011-04-13 2011-04-11 55.996 699 +699 0.00% 39,141
2010-05-31 2010-05-27 51.548 0 -467
2010-05-25 2010-05-20 50.349 467 +467 0.00% 23,513
2009-12-21 2009-12-17 24.106 0 -707
2009-11-04 2009-11-02 22.748 707 +707 0.00% 16,083
2008-06-16 2008-06-12 10.877 0 -478
2008-02-19 2008-02-15 16.064 478 -239 0.00% 7,679
2007-11-22 2007-11-20 22.591 717 -956 0.00% 16,197
2007-11-05 2007-11-01 21.587 1,673 +478 0.00% 36,114
2007-10-29 2007-10-25 23.260 1,195 +478 0.00% 27,796
2007-10-17 2007-10-15 26.439 717 -478 0.00% 18,957
2007-10-03 2007-09-28 29.786 1,195 +1,195 0.00% 35,594
2007-06-26 2007-06-22 28.866 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top