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: MERRILL LYNCH FAR EAST LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-09-29 2021-09-27 7.120 0 +0
2021-09-28 2021-09-24 7.120 0 -16,581
2021-08-23 2021-08-19 7.120 16,581 -279,999 0.00% 118,057
2021-08-18 2021-08-16 7.120 296,580 +262,870 0.05% 2,111,650
2021-05-24 2021-05-20 7.120 33,710 -262,870 0.01% 240,015
2021-05-20 2021-05-17 7.120 296,580 +271,000 0.05% 2,111,650
2020-12-04 2020-12-02 7.120 25,580 +2,540 0.00% 182,130
2020-07-15 2020-07-13 7.120 23,040 -273,540 0.00% 164,045
2020-07-13 2020-07-09 7.120 296,580 -3,000 0.05% 2,111,650
2020-07-08 2020-07-06 7.120 299,580 -6,000 0.06% 2,133,010
2020-07-07 2020-07-03 7.120 305,580 +281,700 0.06% 2,175,730
2020-07-02 2020-06-29 7.120 23,880 -300,700 0.00% 170,026
2020-06-26 2020-06-23 7.130 324,580 +11,000 0.06% 2,314,255
2020-06-23 2020-06-19 7.130 313,580 +290,030 0.06% 2,235,825
2020-06-17 2020-06-15 7.460 23,550 -329,030 0.00% 175,683
2020-06-16 2020-06-12 7.120 352,580 -1,000 0.07% 2,510,370
2020-06-12 2020-06-10 7.120 353,580 -14,900 0.07% 2,517,490
2020-06-10 2020-06-08 7.120 368,480 -2,000 0.07% 2,623,578
2020-06-09 2020-06-05 7.120 370,480 +290,030 0.07% 2,637,818
2020-06-08 2020-06-04 7.120 80,450 -35,000 0.01% 572,804
2020-06-05 2020-06-03 7.130 115,450 +17,000 0.02% 823,158
2020-06-04 2020-06-02 7.360 98,450 +25,000 0.02% 724,592
2020-06-03 2020-06-01 7.370 73,450 -290,030 0.01% 541,326
2020-06-02 2020-05-29 7.370 363,480 -1,000 0.07% 2,678,848
2020-05-26 2020-05-22 7.170 364,480 +289,000 0.07% 2,613,322
2020-05-25 2020-05-21 7.170 75,480 +11,000 0.01% 541,192
2020-05-22 2020-05-20 7.150 64,480 -277,000 0.01% 461,032
2020-05-21 2020-05-19 7.110 341,480 +24,000 0.06% 2,427,923
2020-05-20 2020-05-18 6.950 317,480 -27,000 0.06% 2,206,486
2020-05-15 2020-05-13 7.090 344,480 -96,076 0.06% 2,442,363
2020-05-14 2020-05-12 7.120 440,556 -189,000 0.08% 3,136,759
2020-05-13 2020-05-11 7.120 629,556 +54,000 0.12% 4,482,439
2020-05-12 2020-05-08 7.090 575,556 +254,398 0.11% 4,080,692
2020-05-07 2020-05-05 7.090 321,158 -36,000 0.06% 2,277,010
2020-05-06 2020-05-04 7.090 357,158 +34,602 0.07% 2,532,250
2020-05-05 2020-04-29 7.090 322,556 +133,000 0.06% 2,286,922
2020-05-04 2020-04-28 7.090 189,556 -87,000 0.03% 1,343,952
2020-04-29 2020-04-27 7.090 276,556 +37,000 0.05% 1,960,782
2020-04-28 2020-04-24 7.090 239,556 +9,920 0.04% 1,698,452
2020-04-27 2020-04-23 7.060 229,636 +28,000 0.04% 1,621,230
2020-04-24 2020-04-22 7.060 201,636 -39,000 0.04% 1,423,550
2020-04-23 2020-04-21 7.060 240,636 +39,000 0.04% 1,698,890
2020-04-22 2020-04-20 7.060 201,636 -211,920 0.04% 1,423,550
2020-04-21 2020-04-17 7.050 413,556 -43,000 0.08% 2,915,570
2020-04-20 2020-04-16 7.040 456,556 +35,000 0.08% 3,214,154
2020-04-17 2020-04-15 7.010 421,556 -28,823 0.08% 2,955,108
2020-04-16 2020-04-14 7.010 450,379 +135,000 0.08% 3,157,157
2020-04-15 2020-04-09 7.000 315,379 -113,000 0.06% 2,207,653
2020-04-14 2020-04-08 7.020 428,379 -361,277 0.08% 3,007,221
2020-04-09 2020-04-07 7.000 789,656 +245,525 0.15% 5,527,592
2020-04-08 2020-04-06 7.000 544,131 +169,350 0.10% 3,808,917
2020-04-07 2020-04-03 6.980 374,781 +143,000 0.07% 2,615,971
2020-04-06 2020-04-02 6.970 231,781 -42,000 0.04% 1,615,514
2020-04-03 2020-04-01 6.990 273,781 -409,000 0.05% 1,913,729
2020-04-02 2020-03-31 6.990 682,781 +596,000 0.13% 4,772,639
2020-03-31 2020-03-27 5.100 86,781 -8,000 0.02% 442,583
2020-03-30 2020-03-26 5.060 94,781 -124,000 0.02% 479,592
2020-03-27 2020-03-25 5.040 218,781 +163,998 0.04% 1,102,656
2020-03-25 2020-03-23 5.010 54,783 -16,000 0.01% 274,463
2020-03-24 2020-03-20 4.810 70,783 +1,000 0.01% 340,466
2020-03-23 2020-03-19 4.540 69,783 -7,000 0.01% 316,815
2020-03-20 2020-03-18 5.190 76,783 -20,000 0.01% 398,504
2020-03-19 2020-03-17 5.340 96,783 +38,000 0.02% 516,821
2020-03-17 2020-03-13 5.770 58,783 -9,000 0.01% 339,178
2020-03-16 2020-03-12 5.790 67,783 -34,000 0.01% 392,464
2020-03-13 2020-03-11 5.700 101,783 +33,000 0.02% 580,163
2020-03-12 2020-03-10 4.650 68,783 +8,301 0.01% 319,841
2020-03-11 2020-03-09 4.520 60,482 -7,000 0.01% 273,379
2020-03-10 2020-03-06 4.540 67,482 -53,000 0.01% 306,368
2020-03-09 2020-03-05 4.670 120,482 -2,000 0.02% 562,651
2020-03-06 2020-03-04 4.700 122,482 -9,000 0.02% 575,665
2020-03-05 2020-03-03 4.750 131,482 +5,000 0.02% 624,540
2020-03-04 2020-03-02 4.720 126,482 -67,000 0.02% 596,995
2020-03-03 2020-02-28 4.700 193,482 -128,000 0.04% 909,365
2020-03-02 2020-02-27 4.620 321,482 -10,000 0.06% 1,485,247
2020-02-28 2020-02-26 4.680 331,482 -26,000 0.06% 1,551,336
2020-02-27 2020-02-25 4.710 357,482 -7,000 0.07% 1,683,740
2020-02-26 2020-02-24 4.750 364,482 +8,000 0.07% 1,731,290
2020-02-25 2020-02-21 4.990 356,482 -74,000 0.07% 1,778,845
2020-02-24 2020-02-20 5.010 430,482 +82,000 0.08% 2,156,715
2020-02-21 2020-02-19 4.980 348,482 -1,000 0.06% 1,735,440
2020-02-20 2020-02-18 5.010 349,482 -30,400 0.06% 1,750,905
2020-02-19 2020-02-17 5.150 379,882 +78,699 0.07% 1,956,392
2020-02-18 2020-02-14 5.190 301,183 +103,000 0.06% 1,563,140
2020-02-17 2020-02-13 5.160 198,183 +2,000 0.04% 1,022,624
2020-02-14 2020-02-12 5.290 196,183 +112,000 0.04% 1,037,808
2020-02-13 2020-02-11 5.400 84,183 -1,000 0.02% 454,588
2020-02-12 2020-02-10 5.340 85,183 +23,000 0.02% 454,877
2020-02-11 2020-02-07 5.400 62,183 -23,000 0.01% 335,788
2020-02-10 2020-02-06 5.380 85,183 -2,000 0.02% 458,285
2020-02-07 2020-02-05 5.450 87,183 -28,000 0.02% 475,147
2020-02-06 2020-02-04 5.380 115,183 +10,000 0.02% 619,685
2020-02-05 2020-02-03 5.400 105,183 -4,000 0.02% 567,988
2020-02-04 2020-01-31 5.500 109,183 +5,000 0.02% 600,506
2020-02-03 2020-01-30 5.750 104,183 +31,000 0.02% 599,052
2020-01-31 2020-01-29 5.600 73,183 -1,000 0.01% 409,825
2020-01-30 2020-01-24 5.400 74,183 +38,000 0.01% 400,588
2020-01-23 2020-01-21 5.740 36,183 -8,000 0.01% 207,690
2020-01-22 2020-01-20 5.800 44,183 +10,000 0.01% 256,261
2020-01-21 2020-01-17 5.800 34,183 +5,000 0.01% 198,261
2020-01-20 2020-01-16 5.680 29,183 -7,000 0.01% 165,759
2020-01-17 2020-01-15 5.730 36,183 +7,000 0.01% 207,329
2020-01-16 2020-01-14 5.600 29,183 -7,000 0.01% 163,425
2020-01-14 2020-01-10 5.850 36,183 +7,000 0.01% 211,671
2020-01-09 2020-01-07 6.450 29,183 -5,000 0.01% 188,230
2020-01-08 2020-01-06 6.450 34,183 -15,000 0.01% 220,480
2020-01-07 2020-01-03 6.450 49,183 -66,716 0.01% 317,230
2020-01-06 2020-01-02 6.490 115,899 +28,000 0.02% 752,185
2020-01-03 2019-12-31 6.450 87,899 -52,000 0.02% 566,949
2020-01-02 2019-12-27 6.500 139,899 -116,814 0.03% 909,344
2019-12-30 2019-12-24 6.320 256,713 +5,000 0.05% 1,622,426
2019-12-27 2019-12-20 6.400 251,713 +16,000 0.05% 1,610,963
2019-12-23 2019-12-19 6.350 235,713 +4,000 0.04% 1,496,778
2019-12-20 2019-12-18 6.390 231,713 -3,000 0.04% 1,480,646
2019-12-19 2019-12-17 6.370 234,713 +5,000 0.04% 1,495,122
2019-12-18 2019-12-16 6.310 229,713 -58,000 0.04% 1,449,489
2019-12-17 2019-12-13 6.300 287,713 +65,000 0.05% 1,812,592
2019-12-16 2019-12-12 6.090 222,713 -1,000 0.04% 1,356,322
2019-12-13 2019-12-11 6.050 223,713 -6,000 0.04% 1,353,464
2019-12-12 2019-12-10 6.080 229,713 -16,000 0.04% 1,396,655
2019-12-11 2019-12-09 6.110 245,713 +15,000 0.05% 1,501,306
2019-12-10 2019-12-06 5.780 230,713 +8,000 0.04% 1,333,521
2019-12-06 2019-12-04 6.250 222,713 -27,000 0.04% 1,391,956
2019-12-05 2019-12-03 6.100 249,713 +19,000 0.05% 1,523,249
2019-12-04 2019-12-02 5.520 230,713 +3,000 0.04% 1,273,536
2019-12-02 2019-11-28 4.560 227,713 +3,000 0.04% 1,038,371
2019-11-29 2019-11-27 4.200 224,713 -1,000 0.04% 943,795
2019-11-27 2019-11-25 4.010 225,713 -17,000 0.04% 905,109
2019-11-26 2019-11-22 4.040 242,713 +8,000 0.04% 980,561
2019-11-25 2019-11-21 3.910 234,713 -2,000 0.04% 917,728
2019-11-21 2019-11-19 4.060 236,713 -1,000 0.04% 961,055
2019-11-20 2019-11-18 4.220 237,713 -1,000 0.04% 1,003,149
2019-11-19 2019-11-15 3.940 238,713 -57,000 0.04% 940,529
2019-11-18 2019-11-14 3.840 295,713 -1,000 0.05% 1,135,538
2019-11-15 2019-11-13 3.740 296,713 +5,000 0.05% 1,109,707
2019-11-14 2019-11-12 3.600 291,713 -1,000 0.05% 1,050,167
2019-11-13 2019-11-11 3.600 292,713 -2,000 0.05% 1,053,767
2019-11-12 2019-11-08 3.570 294,713 -1,000 0.05% 1,052,125
2019-11-11 2019-11-07 3.570 295,713 -20,000 0.05% 1,055,695
2019-11-08 2019-11-06 3.570 315,713 -4,000 0.06% 1,127,095
2019-11-07 2019-11-05 3.580 319,713 +100 0.06% 1,144,573
2019-11-06 2019-11-04 3.580 319,613 +13,000 0.06% 1,144,215
2019-11-05 2019-11-01 3.600 306,613 +6,000 0.06% 1,103,807
2019-11-04 2019-10-31 3.600 300,613 +36,000 0.06% 1,082,207
2019-11-01 2019-10-30 3.580 264,613 -27,000 0.05% 947,315
2019-10-31 2019-10-29 3.580 291,613 +34,000 0.05% 1,043,975
2019-10-30 2019-10-28 3.580 257,613 +10,000 0.05% 922,255
2019-10-29 2019-10-25 3.530 247,613 -39,000 0.05% 874,074
2019-10-28 2019-10-24 3.600 286,613 +17,000 0.05% 1,031,807
2019-10-17 2019-10-15 3.890 269,613 -2,000 0.05% 1,048,795
2019-10-16 2019-10-14 3.870 271,613 -15,000 0.05% 1,051,142
2019-10-15 2019-10-11 3.820 286,613 -8,000 0.05% 1,094,862
2019-10-14 2019-10-10 3.800 294,613 +22,000 0.05% 1,119,529
2019-09-27 2019-09-25 3.870 272,613 +18,000 0.05% 1,055,012
2019-09-26 2019-09-24 3.920 254,613 -2,000 0.05% 998,083
2019-09-23 2019-09-19 3.930 256,613 +2,000 0.05% 1,008,489
2019-09-19 2019-09-17 3.940 254,613 -8,000 0.05% 1,003,175
2019-09-18 2019-09-16 3.940 262,613 +8,000 0.05% 1,034,695
2019-09-17 2019-09-13 3.890 254,613 -7,000 0.05% 990,445
2019-09-13 2019-09-11 3.910 261,613 +7,000 0.05% 1,022,907
2019-09-12 2019-09-10 3.970 254,613 +6,000 0.05% 1,010,814
2019-09-09 2019-09-05 4.000 248,613 -13,000 0.05% 994,452
2019-09-05 2019-09-03 3.980 261,613 +14,000 0.05% 1,041,220
2019-09-04 2019-09-02 3.950 247,613 -17,000 0.05% 978,071
2019-09-03 2019-08-30 4.100 264,613 -2,000 0.05% 1,084,913
2019-09-02 2019-08-29 4.220 266,613 -1,000 0.05% 1,125,107
2019-08-30 2019-08-28 4.300 267,613 +18,000 0.05% 1,150,736
2019-08-29 2019-08-27 4.350 249,613 -51,000 0.05% 1,085,817
2019-08-28 2019-08-26 4.420 300,613 +5,000 0.06% 1,328,709
2019-08-27 2019-08-23 4.730 295,613 +30,000 0.05% 1,398,249
2019-08-26 2019-08-22 4.750 265,613 +16,000 0.05% 1,261,662
2019-08-23 2019-08-21 4.700 249,613 +7,000 0.05% 1,173,181
2019-08-22 2019-08-20 4.810 242,613 +2,000 0.04% 1,166,969
2019-08-21 2019-08-19 4.900 240,613 -81,000 0.04% 1,179,004
2019-08-20 2019-08-16 4.510 321,613 +4,000 0.06% 1,450,475
2019-08-16 2019-08-14 4.400 317,613 +5,000 0.06% 1,397,497
2019-08-15 2019-08-13 4.560 312,613 +60,000 0.06% 1,425,515
2019-08-13 2019-08-09 4.750 252,613 -3,000 0.05% 1,199,912
2019-08-12 2019-08-08 4.830 255,613 -7,000 0.05% 1,234,611
2019-08-08 2019-08-06 4.830 262,613 +11,000 0.05% 1,268,421
2019-08-07 2019-08-05 4.770 251,613 -17,000 0.05% 1,200,194
2019-08-06 2019-08-02 4.810 268,613 -2,000 0.05% 1,292,029
2019-07-29 2019-07-25 4.640 270,613 +22,000 0.05% 1,255,644
2019-07-26 2019-07-24 4.630 248,613 -5,000 0.05% 1,151,078
2019-07-24 2019-07-22 4.530 253,613 -41,000 0.05% 1,148,867
2019-07-22 2019-07-18 4.680 294,613 +41,000 0.05% 1,378,789
2019-07-19 2019-07-17 4.640 253,613 -80,000 0.05% 1,176,764
2019-07-18 2019-07-16 4.640 333,613 +1,000 0.06% 1,547,964
2019-07-17 2019-07-15 4.960 332,613 +182,000 0.06% 1,649,760
2019-07-16 2019-07-12 4.990 150,613 +8,000 0.03% 751,559
2019-07-15 2019-07-11 5.020 142,613 -12,340 0.03% 715,917
2019-07-11 2019-07-09 5.050 154,953 -5,000 0.03% 782,513
2019-07-10 2019-07-08 5.210 159,953 -7,000 0.03% 833,355
2019-07-08 2019-07-04 5.000 166,953 -47,225 0.03% 834,765
2019-07-05 2019-07-03 4.900 214,178 -9,000 0.04% 1,049,472
2019-07-04 2019-07-02 4.600 223,178 +48,000 0.04% 1,026,619
2019-07-03 2019-06-28 4.540 175,178 +4,086 0.03% 795,308
2019-07-02 2019-06-27 4.380 171,092 -19,000 0.03% 749,383
2019-06-28 2019-06-26 4.600 190,092 +7,000 0.04% 874,423
2019-06-27 2019-06-25 4.610 183,092 +5,000 0.03% 844,054
2019-06-26 2019-06-24 4.780 178,092 +2,000 0.03% 851,280
2019-06-25 2019-06-21 4.560 176,092 +30,000 0.03% 802,980
2019-06-24 2019-06-20 4.630 146,092 -11,000 0.03% 676,406
2019-06-21 2019-06-19 4.730 157,092 -2,000 0.03% 743,045
2019-06-20 2019-06-18 4.730 159,092 +9,530 0.03% 752,505
2019-06-19 2019-06-17 4.810 149,562 +6,000 0.03% 719,393
2019-06-18 2019-06-14 5.000 143,562 +1,000 0.03% 717,810
2019-06-13 2019-06-11 5.160 142,562 +1,000 0.03% 735,620
2019-06-12 2019-06-10 5.150 141,562 -2,000 0.03% 729,044
2019-06-11 2019-06-06 5.396 143,562 +2,000 0.03% 774,621
2019-06-10 2019-06-05 5.478 141,562 +4,610 0.03% 775,536
2019-06-06 2019-06-04 5.478 136,952 -2,902 0.03% 750,280
2019-05-30 2019-05-28 6.088 139,854 +4,837 0.03% 851,470
2019-05-28 2019-05-24 6.088 135,017 -967 0.03% 822,021
2019-05-27 2019-05-23 6.150 135,984 -2,903 0.03% 836,342
2019-05-24 2019-05-22 6.305 138,887 -3,869 0.03% 875,731
2019-05-23 2019-05-21 6.409 142,756 -1,451 0.03% 914,882
2019-05-22 2019-05-20 6.564 144,207 +6,772 0.03% 946,540
2019-05-21 2019-05-17 6.512 137,435 -47,405 0.03% 894,988
2019-05-14 2019-05-09 6.688 184,840 +1,935 0.04% 1,236,173
2019-05-09 2019-05-07 6.574 182,905 +35,795 0.03% 1,202,436
2019-05-07 2019-05-03 6.667 147,110 +8,707 0.03% 980,801
2019-05-06 2019-05-02 6.667 138,403 -967 0.03% 922,751
2019-04-30 2019-04-26 6.677 139,370 -2,903 0.03% 930,638
2019-04-29 2019-04-25 6.626 142,273 +5,998 0.03% 942,670
2019-04-26 2019-04-24 6.636 136,275 -13,320 0.03% 904,337
2019-04-25 2019-04-23 6.646 149,595 +967 0.03% 994,277
2019-04-24 2019-04-18 6.605 148,628 -14,511 0.03% 981,704
2019-04-23 2019-04-17 6.657 163,139 -12,577 0.03% 1,085,982
2019-04-18 2019-04-16 6.677 175,716 +23,219 0.03% 1,173,338
2019-04-17 2019-04-15 6.564 152,497 -107 0.03% 1,000,954
2019-04-16 2019-04-12 6.719 152,604 +3,386 0.03% 1,025,318
2019-04-15 2019-04-11 6.781 149,218 +968 0.03% 1,011,822
2019-04-12 2019-04-10 6.781 148,250 -9,675 0.03% 1,005,258
2019-04-11 2019-04-09 6.802 157,925 -13,544 0.03% 1,074,128
2019-04-10 2019-04-08 6.719 171,469 +26,121 0.03% 1,152,068
2019-04-09 2019-04-04 6.926 145,348 -19 0.03% 1,006,614
2019-04-03 2019-04-01 7.029 145,367 -6,772 0.03% 1,021,772
2019-04-02 2019-03-29 7.132 152,139 -12,577 0.03% 1,085,098
2019-04-01 2019-03-28 7.308 164,716 +18,381 0.03% 1,203,745
2019-03-29 2019-03-27 7.277 146,335 +968 0.03% 1,064,878
2019-03-28 2019-03-26 7.391 145,367 -968 0.03% 1,074,363
2019-03-26 2019-03-22 7.391 146,335 -13,544 0.03% 1,081,517
2019-03-25 2019-03-21 7.432 159,879 +11,513 0.03% 1,188,227
2019-03-22 2019-03-20 7.411 148,366 -12,577 0.03% 1,099,595
2019-03-21 2019-03-19 7.442 160,943 +11,706 0.03% 1,197,798
2019-03-20 2019-03-18 7.401 149,237 -1,935 0.03% 1,104,507
2019-03-19 2019-03-15 7.411 151,172 -17,414 0.03% 1,120,391
2019-03-18 2019-03-14 7.401 168,586 +18,381 0.03% 1,247,710
2019-03-15 2019-03-13 7.401 150,205 -24,185 0.03% 1,111,672
2019-03-14 2019-03-12 7.287 174,390 +17,413 0.03% 1,270,837
2019-03-13 2019-03-11 7.225 156,977 -2,902 0.03% 1,134,207
2019-03-12 2019-03-08 7.163 159,879 +7,740 0.03% 1,145,259
2019-03-08 2019-03-06 7.215 152,139 -2,903 0.03% 1,097,678
2019-03-07 2019-03-05 7.184 155,042 -47,404 0.03% 1,113,816
2019-03-05 2019-03-01 7.039 202,446 +50,307 0.04% 1,425,068
2019-03-04 2019-02-28 6.977 152,139 -38,698 0.03% 1,061,508
2019-02-28 2019-02-26 7.029 190,837 +7,643 0.04% 1,341,376
2019-02-27 2019-02-25 6.957 183,194 +19,349 0.03% 1,274,399
2019-02-25 2019-02-21 7.287 163,845 +11,609 0.03% 1,193,992
2019-02-14 2019-02-12 7.494 152,236 -22,251 0.03% 1,140,866
2019-02-13 2019-02-11 7.525 174,487 -3,870 0.03% 1,313,027
2019-02-12 2019-02-08 7.649 178,357 -40,245 0.03% 1,364,272
2019-02-11 2019-02-04 7.752 218,602 -147,050 0.04% 1,694,707
2019-02-08 2019-01-31 7.742 365,652 +151,887 0.07% 2,830,928
2019-01-28 2019-01-24 7.597 213,765 -2,902 0.04% 1,624,064
2019-01-25 2019-01-23 7.597 216,667 +1,935 0.04% 1,646,111
2019-01-22 2019-01-18 7.742 214,732 -968 0.04% 1,662,485
2019-01-17 2019-01-15 7.236 215,700 -52,241 0.04% 1,560,728
2019-01-15 2019-01-11 7.360 267,941 +30,329 0.05% 1,971,961
2019-01-14 2019-01-10 7.194 237,612 +24,428 0.05% 1,709,451
2019-01-11 2019-01-09 7.329 213,184 -968 0.04% 1,562,356
2019-01-10 2019-01-08 7.236 214,152 -2,902 0.04% 1,549,528
2019-01-09 2019-01-07 7.246 217,054 -3,870 0.04% 1,572,769
2019-01-08 2019-01-04 7.236 220,924 +16,446 0.04% 1,598,527
2019-01-07 2019-01-03 6.770 204,478 +30,958 0.04% 1,384,417
2019-01-04 2019-01-02 6.357 173,520 -38,697 0.03% 1,103,072
2019-01-03 2018-12-31 6.316 212,217 +43,534 0.04% 1,340,295
2019-01-02 2018-12-27 6.336 168,683 +1,935 0.03% 1,068,836
2018-12-28 2018-12-24 6.316 166,748 +3,870 0.03% 1,053,128
2018-12-27 2018-12-20 6.615 162,878 -19,349 0.03% 1,077,511
2018-12-21 2018-12-19 6.977 182,227 -64,818 0.03% 1,271,439
2018-12-20 2018-12-18 6.988 247,045 +22,251 0.05% 1,726,243
2018-12-19 2018-12-17 7.236 224,794 +3,870 0.04% 1,626,529
2018-12-18 2018-12-14 7.277 220,924 +45,034 0.04% 1,607,662
2018-12-17 2018-12-13 7.329 175,890 +5,805 0.03% 1,289,040
2018-12-14 2018-12-12 7.329 170,085 +1,935 0.03% 1,246,497
2018-12-12 2018-12-10 7.184 168,150 -83,200 0.03% 1,207,983
2018-12-11 2018-12-07 7.246 251,350 +7,740 0.05% 1,821,277
2018-12-10 2018-12-06 6.491 243,610 +76,427 0.05% 1,581,371
2018-12-07 2018-12-05 6.099 167,183 -40,632 0.03% 1,019,585
2018-12-06 2018-12-04 6.099 207,815 -15,479 0.04% 1,267,383
2018-12-05 2018-12-03 6.078 223,294 -1,935 0.04% 1,357,168
2018-12-04 2018-11-30 6.016 225,229 -9,934 0.04% 1,354,960
2018-12-03 2018-11-29 5.882 235,163 +71,590 0.04% 1,383,122
2018-11-30 2018-11-28 5.892 163,573 -2,902 0.03% 963,753
2018-11-26 2018-11-22 5.995 166,475 -1,935 0.03% 998,059
2018-11-23 2018-11-21 5.478 168,410 -12,576 0.03% 922,620
2018-11-22 2018-11-20 5.013 180,986 +16,446 0.03% 907,331
2018-11-21 2018-11-19 4.910 164,540 +967 0.03% 807,875
2018-10-24 2018-10-22 6.383 163,573 +16,447 0.03% 1,044,058
2018-10-18 2018-10-15 6.383 147,126 +10,351 0.03% 939,080
2018-06-08 2018-06-06 6.383 136,775 +3,876 0.03% 873,011
2018-05-03 2018-04-30 6.383 132,899 +14,100 0.03% 848,271
2018-04-03 2018-03-28 6.521 118,799 -43,241 0.02% 774,703
2018-03-29 2018-03-27 6.649 162,040 +4,700 0.03% 1,077,368
2018-03-28 2018-03-26 6.649 157,340 -2,764 0.03% 1,046,119
2018-03-27 2018-03-23 6.691 160,104 -46,061 0.03% 1,071,309
2018-03-26 2018-03-22 6.745 206,165 -33,841 0.04% 1,390,484
2018-03-23 2018-03-21 6.915 240,006 +8,461 0.05% 1,659,576
2018-03-21 2018-03-19 6.766 231,545 +18,800 0.05% 1,566,586
2018-03-20 2018-03-16 6.819 212,745 +20,681 0.04% 1,450,705
2018-03-15 2018-03-13 6.819 192,064 -4,936 0.04% 1,309,682
2018-03-14 2018-03-12 6.862 197,000 -5,640 0.04% 1,351,723
2018-03-13 2018-03-09 6.713 202,640 -7,520 0.04% 1,360,243
2018-03-12 2018-03-08 6.670 210,160 +60,162 0.04% 1,401,779
2018-03-09 2018-03-07 6.404 149,998 +7,285 0.03% 960,603
2018-03-08 2018-03-06 6.489 142,713 -10,340 0.03% 926,094
2018-03-07 2018-03-05 6.479 153,053 -180,599 0.03% 991,564
2018-03-06 2018-03-02 6.585 333,652 -4,700 0.07% 2,197,082
2018-03-05 2018-03-01 6.659 338,352 +3,290 0.07% 2,253,227
2018-03-02 2018-02-28 6.659 335,062 -10,517 0.07% 2,231,317
2018-03-01 2018-02-27 6.659 345,579 +43,241 0.07% 2,301,354
2018-02-28 2018-02-26 6.830 302,338 -96,822 0.06% 2,064,855
2018-02-27 2018-02-23 6.915 399,160 -47,001 0.08% 2,760,083
2018-02-26 2018-02-22 6.915 446,161 +21,856 0.09% 3,085,082
2018-02-23 2018-02-21 6.862 424,305 -21,621 0.08% 2,911,385
2018-02-22 2018-02-20 7.021 445,926 -2,820 0.09% 3,130,895
2018-02-21 2018-02-15 7.021 448,746 -149,464 0.09% 3,150,695
2018-02-20 2018-02-13 7.021 598,210 +97,528 0.12% 4,200,098
2018-02-14 2018-02-12 7.021 500,682 +134,423 0.10% 3,515,343
2018-02-13 2018-02-09 7.021 366,259 +72,382 0.07% 2,571,545
2018-02-12 2018-02-08 7.000 293,877 -26,321 0.06% 2,057,090
2018-02-09 2018-02-07 6.851 320,198 +104,343 0.06% 2,193,645
2018-02-08 2018-02-06 6.649 215,855 +26,320 0.04% 1,435,172
2018-02-07 2018-02-05 7.149 189,535 -3,760 0.04% 1,354,941
2018-02-06 2018-02-02 7.245 193,295 -4,700 0.04% 1,400,327
2018-02-01 2018-01-30 7.670 197,995 +6,580 0.04% 1,518,628
2018-01-31 2018-01-29 7.713 191,415 +11,280 0.04% 1,476,304
2018-01-30 2018-01-26 7.766 180,135 -7,520 0.04% 1,398,887
2018-01-29 2018-01-25 7.787 187,655 -17,390 0.04% 1,461,279
2018-01-26 2018-01-24 7.734 205,045 +38,541 0.04% 1,585,789
2018-01-25 2018-01-23 7.766 166,504 -13,161 0.03% 1,293,032
2018-01-24 2018-01-22 8.234 179,665 +7,521 0.04% 1,479,334
2018-01-23 2018-01-19 8.340 172,144 -3,761 0.03% 1,435,720
2018-01-22 2018-01-18 8.510 175,905 -8,460 0.03% 1,497,028
2018-01-19 2018-01-17 8.510 184,365 +5,640 0.04% 1,569,027
2018-01-18 2018-01-16 8.447 178,725 -5,640 0.04% 1,509,620
2018-01-16 2018-01-12 8.510 184,365 -15,040 0.04% 1,569,027
2018-01-15 2018-01-11 8.968 199,405 -940 0.04% 1,788,238
2018-01-10 2018-01-08 8.617 200,345 +22,560 0.04% 1,726,336
2018-01-08 2018-01-04 8.266 177,785 +1,880 0.03% 1,469,528
2018-01-05 2018-01-03 8.244 175,905 -138,183 0.03% 1,450,246
2018-01-03 2017-12-29 8.266 314,088 +99,643 0.06% 2,596,176
2017-12-29 2017-12-27 8.191 214,445 -72,382 0.04% 1,756,582
2017-12-27 2017-12-21 8.691 286,827 -1,410 0.06% 2,492,895
2017-12-21 2017-12-19 8.670 288,237 +20,680 0.06% 2,499,017
2017-12-20 2017-12-18 8.734 267,557 -7,520 0.05% 2,336,799
2017-12-19 2017-12-15 8.861 275,077 +72,382 0.05% 2,437,592
2017-12-08 2017-12-06 9.032 202,695 -10,340 0.04% 1,830,680
2017-12-01 2017-11-29 8.925 213,035 +3,760 0.04% 1,901,405
2017-11-30 2017-11-28 9.032 209,275 +5,640 0.04% 1,890,109
2017-11-29 2017-11-27 9.032 203,635 -66,565 0.04% 1,839,170
2017-11-28 2017-11-24 8.872 270,200 -15,040 0.05% 2,397,249
2017-11-27 2017-11-23 8.893 285,240 -25,381 0.06% 2,536,755
2017-11-24 2017-11-22 9.042 310,621 -2,820 0.06% 2,808,740
2017-11-23 2017-11-21 9.032 313,441 +31,708 0.06% 2,830,905
2017-11-20 2017-11-16 9.223 281,733 +50,761 0.06% 2,598,476
2017-11-17 2017-11-15 9.117 230,972 +17,860 0.05% 2,105,727
2017-11-14 2017-11-10 9.255 213,112 +1,881 0.04% 1,972,373
2017-11-08 2017-11-06 9.478 211,231 +5,640 0.04% 2,002,153
2017-11-07 2017-11-03 8.893 205,591 +7,520 0.04% 1,828,404
2017-11-06 2017-11-02 9.149 198,071 +2,820 0.04% 1,812,096
2017-11-03 2017-11-01 9.415 195,251 +5,640 0.04% 1,838,224
2017-10-31 2017-10-27 9.606 189,611 +17,860 0.04% 1,821,433
2017-10-30 2017-10-26 9.361 171,751 +7,521 0.03% 1,607,843
2017-10-24 2017-10-20 9.521 164,230 -15,041 0.03% 1,563,642
2017-10-23 2017-10-19 9.361 179,271 -9,400 0.04% 1,678,242
2017-10-20 2017-10-18 9.670 188,671 +1,880 0.04% 1,824,445
2017-10-16 2017-10-12 9.840 186,791 -851,660 0.04% 1,838,059
2017-10-13 2017-10-11 9.968 1,038,451 -8,460 0.20% 10,351,122
2017-10-12 2017-10-10 9.574 1,046,911 +46,061 0.21% 10,023,378
2017-10-11 2017-10-09 9.585 1,000,850 +1,880 0.20% 9,593,026
2017-10-10 2017-10-06 9.574 998,970 +1,880 0.20% 9,564,379
2017-10-09 2017-10-04 9.489 997,090 +8,460 0.20% 9,461,523
2017-10-06 2017-10-03 9.308 988,630 +11,280 0.19% 9,202,454
2017-10-04 2017-09-29 9.596 977,350 -7,520 0.19% 9,378,178
2017-10-03 2017-09-28 9.638 984,870 -18,800 0.19% 9,492,245
2017-09-29 2017-09-27 9.638 1,003,670 -134,424 0.20% 9,673,440
2017-09-28 2017-09-26 9.744 1,138,094 -23,500 0.22% 11,090,099
2017-09-27 2017-09-25 9.574 1,161,594 -19,776 0.23% 11,121,380
2017-09-26 2017-09-22 9.606 1,181,370 -43,241 0.23% 11,348,423
2017-09-25 2017-09-21 9.585 1,224,611 -108,103 0.24% 11,737,748
2017-09-22 2017-09-20 9.574 1,332,714 -29,141 0.26% 12,759,724
2017-09-21 2017-09-19 9.638 1,361,855 -26,320 0.27% 13,125,652
2017-09-20 2017-09-18 9.840 1,388,175 -940 0.27% 13,659,908
2017-09-19 2017-09-15 9.734 1,389,115 -34,781 0.27% 13,521,383
2017-09-18 2017-09-14 9.681 1,423,896 -15,980 0.28% 13,784,197
2017-09-15 2017-09-13 9.617 1,439,876 -16,921 0.28% 13,846,989
2017-09-14 2017-09-12 9.713 1,456,797 -31,021 0.29% 14,149,192
2017-09-13 2017-09-11 9.670 1,487,818 -24,440 0.29% 14,387,175
2017-09-12 2017-09-08 9.521 1,512,258 -28,201 0.30% 14,398,284
2017-09-11 2017-09-07 9.585 1,540,459 +6,580 0.30% 14,765,112
2017-09-08 2017-09-06 9.638 1,533,879 -53,581 0.30% 14,783,631
2017-09-07 2017-09-05 9.606 1,587,460 -5,640 0.31% 15,249,386
2017-09-06 2017-09-04 9.564 1,593,100 -122,203 0.31% 15,235,775
2017-09-05 2017-09-01 9.585 1,715,303 +3,760 0.34% 16,440,971
2017-09-04 2017-08-31 9.564 1,711,543 -23,500 0.34% 16,368,517
2017-09-01 2017-08-30 9.553 1,735,043 -10,341 0.34% 16,574,804
2017-08-31 2017-08-29 9.223 1,745,384 +100,583 0.34% 16,097,999
2017-08-30 2017-08-28 9.159 1,644,801 +56,401 0.32% 15,065,319
2017-08-29 2017-08-25 9.064 1,588,400 -36,661 0.31% 14,396,645
2017-08-28 2017-08-24 9.596 1,625,061 -31,021 0.32% 15,593,300
2017-08-25 2017-08-22 9.574 1,656,082 -17,860 0.33% 15,855,727
2017-08-24 2017-08-21 9.510 1,673,942 -107,163 0.33% 15,919,878
2017-08-22 2017-08-18 9.670 1,781,105 -51,701 0.35% 17,223,255
2017-08-21 2017-08-17 9.681 1,832,806 -138,183 0.36% 17,742,700
2017-08-18 2017-08-16 9.691 1,970,989 -125,023 0.39% 19,101,365
2017-08-17 2017-08-15 9.574 2,096,012 -204,925 0.41% 20,067,723
2017-08-16 2017-08-14 9.702 2,300,937 -940 0.45% 22,323,454
2017-08-15 2017-08-11 9.723 2,301,877 +42,207 0.45% 22,381,548
2017-08-14 2017-08-10 9.734 2,259,670 -19,740 0.44% 21,995,201
2017-08-11 2017-08-09 9.840 2,279,410 -544,273 0.45% 22,429,831
2017-08-10 2017-08-08 9.776 2,823,683 -111,863 0.55% 27,605,351
2017-08-09 2017-08-07 9.617 2,935,546 -15,040 0.58% 28,230,537
2017-08-08 2017-08-04 9.787 2,950,586 -470,952 0.58% 28,877,389
2017-08-07 2017-08-03 9.734 3,421,538 -4,700 0.67% 33,304,605
2017-08-04 2017-08-02 9.574 3,426,238 -4,042 0.67% 32,803,626
2017-08-03 2017-08-01 9.755 3,430,280 -24,084 0.67% 33,462,681
2017-08-01 2017-07-28 9.978 3,454,364 +7,282 0.68% 34,469,323
2017-07-31 2017-07-27 9.681 3,447,082 +4,700 0.68% 33,369,894
2017-07-26 2017-07-24 9.798 3,442,382 -111,862 0.68% 33,727,217
2017-07-25 2017-07-21 9.787 3,554,244 -67,682 0.70% 34,785,391
2017-07-24 2017-07-20 9.787 3,621,926 -376 0.71% 35,447,795
2017-07-20 2017-07-18 9.734 3,622,302 -940 0.71% 35,258,803
2017-07-13 2017-07-11 9.617 3,623,242 +940 0.71% 34,843,967
2017-07-11 2017-07-07 9.881 3,622,302 +108,549 0.71% 35,791,889
2017-07-06 2017-07-04 10.089 3,513,753 -9,119 0.71% 35,451,469
2017-07-05 2017-07-03 10.089 3,522,872 +10,942 0.71% 35,543,474
2017-07-03 2017-06-29 10.078 3,511,930 +3,648 0.71% 35,394,562
2017-06-30 2017-06-28 10.155 3,508,282 -1,824 0.71% 35,627,115
2017-06-29 2017-06-27 10.199 3,510,106 -27,434 0.71% 35,799,615
2017-06-27 2017-06-23 9.980 3,537,540 -1,824 0.72% 35,303,514
2017-06-21 2017-06-19 9.925 3,539,364 +912 0.72% 35,127,641
2017-06-20 2017-06-16 10.243 3,538,452 -3,647 0.72% 36,243,937
2017-06-19 2017-06-15 10.254 3,542,099 +8,206 0.72% 36,320,138
2017-06-15 2017-06-13 9.936 3,533,893 +1,824 0.72% 35,112,097
2017-06-14 2017-06-12 9.881 3,532,069 -4,194 0.72% 34,900,299
2017-06-13 2017-06-09 10.155 3,536,263 -3,101 0.72% 35,911,267
2017-06-12 2017-06-08 10.078 3,539,364 +9,119 0.72% 35,671,052
2017-06-09 2017-06-07 10.364 3,530,245 +2,735 0.71% 36,585,739
2017-06-08 2017-06-06 9.991 3,527,510 +9,119 0.71% 35,242,102
2017-06-07 2017-06-05 10.045 3,518,391 -6,383 0.71% 35,343,923
2017-06-02 2017-05-31 10.045 3,524,774 +76,767 0.71% 35,405,132
2017-06-01 2017-05-29 10.045 3,448,007 +4,475 0.71% 34,634,035
2017-05-31 2017-05-26 9.609 3,443,532 -7,160 0.71% 33,088,557
2017-05-29 2017-05-25 9.609 3,450,692 +11,635 0.71% 33,157,357
2017-05-26 2017-05-24 9.475 3,439,057 -14,320 0.71% 32,584,457
2017-05-25 2017-05-23 9.419 3,453,377 -1,790 0.71% 32,527,211
2017-05-24 2017-05-22 9.598 3,455,167 -1,790 0.71% 33,161,752
2017-05-23 2017-05-19 9.609 3,456,957 +3,580 0.71% 33,217,557
2017-05-22 2017-05-18 9.397 3,453,377 -54,596 0.71% 32,450,041
2017-05-18 2017-05-16 9.944 3,507,973 +2,685 0.72% 34,883,617
2017-05-17 2017-05-15 9.441 3,505,288 +2,685 0.72% 33,094,488
2017-05-16 2017-05-12 9.564 3,502,603 -8,950 0.72% 33,499,624
2017-05-15 2017-05-11 9.564 3,511,553 +3,580 0.72% 33,585,224
2017-05-12 2017-05-10 9.385 3,507,973 -25,714 0.72% 32,923,863
2017-05-11 2017-05-09 9.385 3,533,687 -417,467 0.73% 33,165,200
2017-05-09 2017-05-05 9.385 3,951,154 +7,160 0.81% 37,083,311
2017-05-08 2017-05-04 9.464 3,943,994 -157,521 0.81% 37,324,578
2017-05-04 2017-04-28 9.609 4,101,515 -58,175 0.85% 39,411,051
2017-04-28 2017-04-26 9.799 4,159,690 -20,585 0.86% 40,760,154
2017-04-26 2017-04-24 9.609 4,180,275 +895 0.86% 40,167,848
2017-04-25 2017-04-21 9.497 4,179,380 +7,160 0.86% 39,692,280
2017-04-24 2017-04-20 9.385 4,172,220 +4,475 0.86% 39,158,112
2017-04-21 2017-04-19 9.318 4,167,745 -3,580 0.86% 38,836,711
2017-04-20 2017-04-18 9.609 4,171,325 +2,685 0.86% 40,081,848
2017-04-19 2017-04-13 9.508 4,168,640 +895 0.86% 39,636,857
2017-04-13 2017-04-11 9.810 4,167,745 -15,215 0.86% 40,885,650
2017-04-12 2017-04-10 9.944 4,182,960 +15,215 0.86% 41,595,751
2017-04-11 2017-04-07 10.000 4,167,745 -25,060 0.86% 41,677,286
2017-04-07 2017-04-05 10.078 4,192,805 -3,580 0.86% 42,255,813
2017-04-06 2017-04-03 10.056 4,196,385 -9,845 0.87% 42,198,119
2017-04-05 2017-03-31 10.056 4,206,230 +14,320 0.87% 42,297,118
2017-04-03 2017-03-30 9.497 4,191,910 +25,955 0.86% 39,811,279
2017-03-30 2017-03-28 9.497 4,165,955 -895 0.86% 39,564,780
2017-03-23 2017-03-21 9.944 4,166,850 -895 0.86% 41,435,552
2017-03-22 2017-03-20 10.045 4,167,745 +895 0.86% 41,863,553
2017-03-15 2017-03-13 9.709 4,166,850 -12,530 0.86% 40,457,859
2017-03-10 2017-03-08 9.609 4,179,380 -34,905 0.86% 40,159,248
2017-03-08 2017-03-06 9.687 4,214,285 -16,110 0.87% 40,824,254
2017-03-07 2017-03-03 9.665 4,230,395 +9,845 0.87% 40,885,780
2017-03-03 2017-03-01 10.045 4,220,550 +38,485 0.87% 42,393,961
2017-03-01 2017-02-27 9.944 4,182,065 -895 0.86% 41,586,851
2017-02-28 2017-02-24 10.000 4,182,960 -2,685 0.86% 41,829,435
2017-02-27 2017-02-23 9.162 4,185,645 -3,580 0.86% 38,348,775
2017-02-23 2017-02-21 9.944 4,189,225 -7,160 0.86% 41,658,051
2017-02-21 2017-02-17 9.944 4,196,385 -4,475 0.87% 41,729,251
2017-02-20 2017-02-16 10.022 4,200,860 +3,580 0.87% 42,102,308
2017-02-16 2017-02-14 9.788 4,197,280 -895 0.87% 41,081,596
2017-02-14 2017-02-10 9.732 4,198,175 -2,685 0.87% 40,855,822
2017-02-13 2017-02-09 9.553 4,200,860 +895 0.87% 40,130,963
2017-02-10 2017-02-08 9.430 4,199,965 -1,790 0.87% 39,606,218
2017-02-07 2017-02-03 9.173 4,201,755 +31,325 0.87% 38,543,322
2017-02-03 2017-02-01 9.140 4,170,430 +10,169 0.86% 38,116,182
2017-02-02 2017-01-27 9.073 4,160,261 +5,370 0.86% 37,744,342
2017-02-01 2017-01-25 9.173 4,154,891 -6,265 0.86% 38,113,431
2017-01-26 2017-01-24 9.173 4,161,156 +3,580 0.86% 38,170,901
2017-01-25 2017-01-23 9.274 4,157,576 -10,740 0.86% 38,556,140
2017-01-23 2017-01-19 9.330 4,168,316 +1,790 0.86% 38,888,605
2017-01-20 2017-01-18 9.330 4,166,526 +895 0.86% 38,871,905
2017-01-19 2017-01-17 9.162 4,165,631 -895 0.86% 38,165,408
2017-01-18 2017-01-16 9.218 4,166,526 +11,635 0.86% 38,406,373
2017-01-17 2017-01-13 8.939 4,154,891 -2,685 0.86% 37,138,544
2017-01-13 2017-01-11 8.961 4,157,576 -895 0.86% 37,255,451
2017-01-12 2017-01-10 8.749 4,158,471 +895 0.86% 36,380,670
2017-01-11 2017-01-09 8.715 4,157,576 -14,320 0.86% 36,233,481
2017-01-10 2017-01-06 8.715 4,171,896 -4,701 0.86% 36,358,280
2016-12-30 2016-12-28 8.380 4,176,597 +895 0.86% 34,999,278
2016-12-29 2016-12-23 8.603 4,175,702 +16,110 0.86% 35,924,893
2016-12-28 2016-12-22 8.547 4,159,592 -7,160 0.86% 35,553,915
2016-12-22 2016-12-20 8.436 4,166,752 +13,426 0.86% 35,149,557
2016-12-21 2016-12-19 8.380 4,153,326 -895 0.86% 34,804,271
2016-12-20 2016-12-16 8.525 4,154,221 +895 0.86% 35,415,175
2016-12-19 2016-12-15 8.492 4,153,326 -17,901 0.86% 35,268,328
2016-12-16 2016-12-14 8.447 4,171,227 +15,215 0.86% 35,233,913
2016-12-09 2016-12-07 8.179 4,156,012 +896 0.86% 33,990,936
2016-12-07 2016-12-05 8.156 4,155,116 +6,265 0.86% 33,890,757
2016-12-06 2016-12-02 8.201 4,148,851 -12,531 0.86% 34,025,080
2016-12-05 2016-12-01 8.134 4,161,382 -10,169 0.86% 33,848,873
2016-12-02 2016-11-30 8.134 4,171,551 -9,845 0.86% 33,931,589
2016-12-01 2016-11-29 8.223 4,181,396 -26,850 0.86% 34,385,423
2016-11-30 2016-11-28 8.235 4,208,246 -3,580 0.87% 34,653,241
2016-11-28 2016-11-24 8.380 4,211,826 -1,790 0.87% 35,294,492
2016-11-25 2016-11-23 8.436 4,213,616 -5,370 0.87% 35,544,889
2016-11-23 2016-11-21 8.492 4,218,986 +65,336 0.87% 35,825,885
2016-11-21 2016-11-17 8.290 4,153,650 -24,166 0.86% 34,435,711
2016-11-18 2016-11-16 8.145 4,177,816 +24,166 0.86% 34,029,228
2016-11-17 2016-11-15 8.324 4,153,650 -46,541 0.86% 34,574,939
2016-11-16 2016-11-14 8.380 4,200,191 -19,366 0.87% 35,196,993
2016-11-15 2016-11-11 8.380 4,219,557 +44,750 0.87% 35,359,277
2016-11-11 2016-11-09 8.324 4,174,807 +8,055 0.86% 34,751,050
2016-11-08 2016-11-04 8.313 4,166,752 -17,900 0.86% 34,637,445
2016-11-07 2016-11-03 8.313 4,184,652 +17,005 0.86% 34,786,244
2016-11-04 2016-11-02 8.324 4,167,647 +895 0.86% 34,691,450
2016-11-03 2016-11-01 8.324 4,166,752 -895 0.86% 34,684,000
2016-11-02 2016-10-31 8.469 4,167,647 -17,900 0.86% 35,296,804
2016-11-01 2016-10-28 8.369 4,185,547 +1,790 0.86% 35,027,512
2016-10-31 2016-10-27 8.380 4,183,757 +19,869 0.86% 35,059,278
2016-10-28 2016-10-26 8.380 4,163,888 -2,685 0.86% 34,892,779
2016-10-27 2016-10-25 8.391 4,166,573 +2,685 0.86% 34,961,833
2016-10-26 2016-10-24 8.391 4,163,888 -8,055 0.86% 34,939,303
2016-10-25 2016-10-20 8.391 4,171,943 -15,215 0.86% 35,006,892
2016-10-24 2016-10-19 8.380 4,187,158 +24,165 0.86% 35,087,778
2016-10-20 2016-10-18 8.603 4,162,993 -20,585 0.86% 35,815,553
2016-10-19 2016-10-17 8.302 4,183,578 -68,024 0.86% 34,730,572
2016-10-17 2016-10-13 8.268 4,251,602 -6,265 0.88% 35,152,772
2016-10-14 2016-10-12 8.279 4,257,867 +6,265 0.88% 35,252,146
2016-10-13 2016-10-11 8.279 4,251,602 +28,640 0.88% 35,200,276
2016-10-12 2016-10-07 8.659 4,222,962 +13,425 0.87% 36,567,404
2016-10-11 2016-10-06 8.939 4,209,537 -4,475 0.87% 37,626,998
2016-10-07 2016-10-05 8.335 4,214,012 +6,265 0.87% 35,124,476
2016-10-06 2016-10-04 8.682 4,207,747 -18,795 0.87% 36,529,682
2016-10-05 2016-10-03 8.682 4,226,542 -4,475 0.87% 36,692,852
2016-10-04 2016-09-30 8.257 4,231,017 +7,160 0.87% 34,935,299
2016-10-03 2016-09-29 8.402 4,223,857 -3,580 0.87% 35,489,698
2016-09-30 2016-09-28 8.369 4,227,437 +895 0.87% 35,378,077
2016-09-29 2016-09-27 8.380 4,226,542 -7,160 0.87% 35,417,810
2016-09-28 2016-09-26 8.290 4,233,702 -4,475 0.87% 35,099,380
2016-09-27 2016-09-23 8.425 4,238,177 -895 0.87% 35,704,725
2016-09-26 2016-09-22 8.246 4,239,072 +21,480 0.87% 34,954,445
2016-09-23 2016-09-21 8.212 4,217,592 -25,060 0.87% 34,635,954
2016-09-22 2016-09-20 8.279 4,242,652 +2,685 0.88% 35,126,176
2016-09-21 2016-09-19 8.380 4,239,967 +895 0.87% 35,530,310
2016-09-20 2016-09-15 8.156 4,239,072 +19,690 0.87% 34,575,535
2016-09-15 2016-09-13 8.480 4,219,382 -895 0.87% 35,782,104
2016-09-14 2016-09-12 8.156 4,220,277 -895 0.87% 34,422,236
2016-09-13 2016-09-09 8.101 4,221,172 +1,790 0.87% 34,193,717
2016-09-09 2016-09-07 8.872 4,219,382 +207,327 0.87% 37,432,860
2016-09-02 2016-08-31 8.813 4,012,055 -1,702 0.87% 35,357,809
2016-08-31 2016-08-29 9.001 4,013,757 +1,702 0.87% 36,127,429
2016-08-29 2016-08-25 9.024 4,012,055 -24,680 0.87% 36,206,397
2016-08-26 2016-08-24 8.825 4,036,735 +14,212 0.88% 35,622,745
2016-08-25 2016-08-23 8.966 4,022,523 -3,404 0.87% 36,064,531
2016-08-24 2016-08-22 8.930 4,025,927 -11,914 0.87% 35,953,129
2016-08-23 2016-08-19 8.825 4,037,841 +2,553 0.88% 35,632,505
2016-08-22 2016-08-18 8.848 4,035,288 +19,573 0.88% 35,704,810
2016-08-12 2016-08-10 8.930 4,015,715 -13,616 0.87% 35,861,932
2016-08-03 2016-07-29 8.378 4,029,331 +96,081 0.87% 33,758,231
2016-08-01 2016-07-28 8.378 3,933,250 -1,702 0.85% 32,953,253
2016-07-28 2016-07-26 8.049 3,934,952 -5,107 0.85% 31,672,856
2016-07-27 2016-07-25 8.225 3,940,059 -851 0.85% 32,408,429
2016-07-26 2016-07-22 8.225 3,940,910 +8,511 0.85% 32,415,428
2016-07-25 2016-07-21 8.225 3,932,399 -2,553 0.85% 32,345,422
2016-07-22 2016-07-20 8.225 3,934,952 -5,107 0.85% 32,366,422
2016-07-21 2016-07-19 8.225 3,940,059 -18,339 0.85% 32,408,429
2016-07-20 2016-07-18 8.190 3,958,398 +11,063 0.86% 32,419,734
2016-07-19 2016-07-15 8.178 3,947,335 +2,553 0.86% 32,282,743
2016-07-18 2016-07-14 8.131 3,944,782 +19,191 0.86% 32,076,451
2016-07-15 2016-07-13 8.120 3,925,591 -3,404 0.85% 31,874,274
2016-07-13 2016-07-11 8.214 3,928,995 -5,957 0.85% 32,271,255
2016-07-12 2016-07-08 8.284 3,934,952 -6,809 0.85% 32,597,610
2016-07-11 2016-07-07 8.343 3,941,761 +2,553 0.86% 32,885,606
2016-07-08 2016-07-06 8.343 3,939,208 -5,957 0.85% 32,864,306
2016-07-06 2016-07-04 8.225 3,945,165 -2,553 0.86% 32,450,427
2016-07-05 2016-06-30 7.943 3,947,718 +851 0.86% 31,358,121
2016-07-04 2016-06-29 7.932 3,946,867 -4,255 0.86% 31,304,983
2016-06-30 2016-06-28 7.932 3,951,122 -45,104 0.86% 31,338,732
2016-06-29 2016-06-27 7.932 3,996,226 -4,255 0.87% 31,696,479
2016-06-28 2016-06-24 8.108 4,000,481 +85,102 0.87% 32,435,344
2016-06-08 2016-06-06 8.343 3,915,379 +1,702 0.85% 32,665,504
2016-06-07 2016-06-03 8.402 3,913,677 -851 0.85% 32,881,243
2016-06-06 2016-06-02 8.402 3,914,528 +1,702 0.85% 32,888,393
2016-06-03 2016-06-01 8.711 3,912,826 -19,573 0.85% 34,086,116
2016-06-02 2016-05-31 8.579 3,932,399 +87,616 0.85% 33,736,869
2016-05-31 2016-05-27 8.519 3,844,783 +832 0.85% 32,754,204
2016-05-30 2016-05-26 8.531 3,843,951 -2,497 0.85% 32,793,304
2016-05-25 2016-05-23 8.651 3,846,448 +833 0.85% 33,276,784
2016-05-20 2016-05-18 8.567 3,845,615 -3,329 0.85% 32,946,123
2016-05-19 2016-05-17 8.675 3,848,944 -3,329 0.85% 33,390,873
2016-05-17 2016-05-13 9.012 3,852,273 +3,329 0.85% 34,715,810
2016-05-13 2016-05-11 9.480 3,848,944 +4,993 0.85% 36,489,472
2016-05-12 2016-05-10 9.420 3,843,951 -2,497 0.85% 36,211,197
2016-05-10 2016-05-06 8.771 3,846,448 -2,496 0.85% 33,738,961
2016-05-09 2016-05-05 8.675 3,848,944 -3,329 0.85% 33,390,873
2016-05-06 2016-05-04 8.699 3,852,273 +1,664 0.85% 33,512,328
2016-05-05 2016-05-03 8.651 3,850,609 +4,994 0.85% 33,312,782
2016-04-28 2016-04-26 9.012 3,845,615 +1,664 0.85% 34,655,809
2016-04-25 2016-04-21 9.252 3,843,951 -832 0.85% 35,564,569
2016-04-19 2016-04-15 8.411 3,844,783 -4,161 0.85% 32,338,424
2016-04-14 2016-04-12 7.930 3,848,944 +832 0.85% 30,523,513
2016-04-13 2016-04-11 7.846 3,848,112 +4,161 0.85% 30,193,250
2016-04-11 2016-04-07 8.267 3,843,951 -4,993 0.85% 31,777,173
2016-04-08 2016-04-06 8.243 3,848,944 +1,664 0.85% 31,725,954
2016-04-06 2016-04-01 7.678 3,847,280 +3,329 0.85% 29,539,534
2016-04-05 2016-03-31 8.051 3,843,951 -1,331 0.85% 30,945,794
2016-04-01 2016-03-30 8.002 3,845,282 -833 0.85% 30,771,694
2016-03-31 2016-03-29 7.918 3,846,115 -4,161 0.85% 30,454,864
2016-03-30 2016-03-24 7.930 3,850,276 +3,329 0.85% 30,534,076
2016-03-23 2016-03-21 7.930 3,846,947 +832 0.85% 30,507,676
2016-03-18 2016-03-16 7.930 3,846,115 +21,639 0.85% 30,501,078
2016-03-15 2016-03-11 7.906 3,824,476 +3,725,127 0.85% 30,237,565
2016-03-14 2016-03-10 8.111 99,349 -832 0.02% 805,780
2016-03-11 2016-03-09 8.123 100,181 -833 0.02% 813,731
2016-03-10 2016-03-08 8.051 101,014 +3,579 0.02% 813,215
2016-03-09 2016-03-07 8.051 97,435 +832 0.02% 784,402
2016-03-07 2016-03-03 8.075 96,603 +4,161 0.02% 780,026
2016-03-04 2016-03-02 8.123 92,442 +833 0.02% 750,870
2016-03-02 2016-02-29 8.207 91,609 -833 0.02% 751,810
2016-03-01 2016-02-26 8.195 92,442 -3,329 0.02% 757,535
2016-02-29 2016-02-25 8.327 95,771 +3,329 0.02% 797,473
2016-02-25 2016-02-23 8.183 92,442 +1,665 0.02% 756,424
2016-02-22 2016-02-18 8.207 90,777 +832 0.02% 744,982
2016-02-12 2016-02-05 8.411 89,945 +3,329 0.02% 756,526
2016-02-11 2016-02-04 8.291 86,616 -8,322 0.02% 718,119
2016-02-05 2016-02-03 8.111 94,938 +7,490 0.02% 770,004
2016-01-26 2016-01-22 8.411 87,448 +832 0.02% 735,524
2016-01-25 2016-01-21 8.627 86,616 +832 0.02% 747,260
2016-01-20 2016-01-18 8.892 85,784 -1,664 0.02% 762,758
2016-01-19 2016-01-15 9.012 87,448 -832 0.02% 788,062
2016-01-18 2016-01-14 9.120 88,280 -5,826 0.02% 805,106
2016-01-15 2016-01-13 9.132 94,106 +3,329 0.02% 859,369
2016-01-14 2016-01-12 9.132 90,777 -4,161 0.02% 828,969
2016-01-13 2016-01-11 9.252 94,938 +832 0.02% 878,375
2016-01-12 2016-01-08 9.132 94,106 +8,322 0.02% 859,369
2016-01-11 2016-01-07 9.012 85,784 -3,329 0.02% 773,066
2016-01-06 2016-01-04 9.733 89,113 +64 0.02% 867,311
2016-01-05 2015-12-31 9.613 89,049 +832 0.02% 855,989
2016-01-04 2015-12-29 9.552 88,217 +832 0.02% 842,691
2015-12-29 2015-12-24 9.144 87,385 -1,664 0.02% 799,044
2015-12-28 2015-12-22 9.012 89,049 +2,496 0.02% 802,489
2015-12-22 2015-12-18 8.952 86,553 +18,310 0.02% 774,796
2015-12-18 2015-12-16 9.084 68,243 -832 0.02% 619,910
2015-12-15 2015-12-11 9.132 69,075 -833 0.02% 630,788
2015-12-10 2015-12-08 9.492 69,908 +2,497 0.02% 663,595
2015-12-04 2015-12-02 9.516 67,411 +832 0.01% 641,512
2015-12-03 2015-12-01 9.504 66,579 -3,329 0.01% 632,795
2015-12-02 2015-11-30 9.324 69,908 +1,665 0.02% 651,835
2015-11-27 2015-11-25 9.625 68,243 -832 0.02% 656,810
2015-11-25 2015-11-23 9.649 69,075 +832 0.02% 666,477
2015-11-23 2015-11-19 9.649 68,243 -1,665 0.02% 658,450
2015-11-20 2015-11-18 9.468 69,908 -2,496 0.02% 661,915
2015-11-19 2015-11-17 9.733 72,404 +1,664 0.02% 704,687
2015-11-17 2015-11-13 9.865 70,740 -832 0.02% 697,842
2015-11-16 2015-11-12 9.865 71,572 -4,994 0.02% 706,050
2015-11-12 2015-11-10 9.673 76,566 +5,826 0.02% 740,595
2015-11-09 2015-11-05 9.396 70,740 +2,497 0.02% 664,693
2015-11-02 2015-10-29 9.372 68,243 -4,161 0.02% 639,590
2015-10-28 2015-10-26 9.012 72,404 +4,161 0.02% 652,488
2015-10-27 2015-10-23 9.252 68,243 -832 0.02% 631,390
2015-10-26 2015-10-22 9.012 69,075 +832 0.02% 622,488
2015-10-20 2015-10-16 9.012 68,243 -832 0.02% 614,990
2015-10-19 2015-10-15 9.180 69,075 +832 0.02% 634,108
2015-10-15 2015-10-13 9.012 68,243 -832 0.02% 614,990
2015-10-14 2015-10-12 9.144 69,075 +1,664 0.02% 631,618
2015-10-09 2015-10-07 9.252 67,411 +832 0.01% 623,692
2015-10-08 2015-10-06 9.324 66,579 -832 0.01% 620,795
2015-10-07 2015-10-05 9.444 67,411 +832 0.01% 636,652
2015-09-29 2015-09-24 9.841 66,579 -832 0.01% 655,194
2015-09-23 2015-09-21 9.577 67,411 +832 0.01% 645,562
2015-09-22 2015-09-18 9.360 66,579 -832 0.01% 623,195
2015-09-21 2015-09-17 9.444 67,411 +832 0.01% 636,652
2015-09-18 2015-09-16 9.324 66,579 -1,664 0.01% 620,795
2015-09-17 2015-09-15 9.264 68,243 +1,664 0.02% 632,210
2015-09-11 2015-09-09 9.901 66,579 -1,664 0.01% 659,194
2015-09-09 2015-09-07 9.144 68,243 -3,329 0.02% 624,010
2015-09-08 2015-09-04 9.613 71,572 -2,497 0.02% 687,990
2015-09-07 2015-09-02 9.024 74,069 +5,826 0.02% 668,383
2015-08-31 2015-08-27 9.168 68,243 -832 0.02% 625,650
2015-08-28 2015-08-26 9.384 69,075 +832 0.02% 648,218
2015-08-27 2015-08-25 9.961 68,243 -1,665 0.02% 679,769
2015-08-26 2015-08-24 9.312 69,908 +1,665 0.02% 650,995
2015-08-14 2015-08-12 10.333 68,243 -1,665 0.02% 705,189
2015-08-13 2015-08-11 11.439 69,908 +1,665 0.02% 799,674
2015-08-07 2015-08-05 10.454 68,243 -6,658 0.02% 713,389
2015-08-05 2015-08-03 10.370 74,901 -832 0.02% 776,689
2015-07-31 2015-07-29 10.574 75,733 +832 0.02% 800,787
2015-07-27 2015-07-23 10.694 74,901 -4,161 0.02% 800,989
2015-07-24 2015-07-22 10.586 79,062 -1,665 0.02% 836,937
2015-07-23 2015-07-21 10.454 80,727 -1,664 0.02% 843,892
2015-07-22 2015-07-20 10.406 82,391 +832 0.02% 857,327
2015-07-21 2015-07-17 10.406 81,559 +9,155 0.02% 848,670
2015-07-20 2015-07-16 10.418 72,404 +5,825 0.02% 754,277
2015-07-16 2015-07-14 10.694 66,579 +6,658 0.01% 711,994
2015-07-13 2015-07-09 10.754 59,921 -6,658 0.01% 644,393
2015-07-10 2015-07-08 10.754 66,579 -3,329 0.01% 715,994
2015-07-09 2015-07-07 10.886 69,908 +1,665 0.02% 761,034
2015-07-06 2015-07-02 11.090 68,243 -7,490 0.02% 756,848
2015-07-02 2015-06-29 11.042 75,733 -3,329 0.02% 836,276
2015-06-30 2015-06-26 11.042 79,062 -3,329 0.02% 873,036
2015-06-26 2015-06-24 11.283 82,391 +7,490 0.02% 929,596
2015-06-25 2015-06-23 11.427 74,901 +1,664 0.02% 855,888
2015-06-24 2015-06-22 11.427 73,237 -4,161 0.02% 836,874
2015-06-23 2015-06-19 11.655 77,398 -1,581 0.02% 902,091
2015-06-22 2015-06-18 11.535 78,979 -12,484 0.02% 911,028
2015-06-19 2015-06-17 11.463 91,463 +4,994 0.02% 1,048,438
2015-06-18 2015-06-16 11.535 86,469 +1,664 0.02% 997,426
2015-06-17 2015-06-15 11.391 84,805 +5,826 0.02% 966,004
2015-06-16 2015-06-12 11.451 78,979 -2,497 0.02% 904,385
2015-06-15 2015-06-11 11.451 81,476 +2,497 0.02% 932,978
2015-06-10 2015-06-08 11.535 78,979 -10,819 0.02% 911,028
2015-06-09 2015-06-05 11.523 89,798 +10,819 0.02% 1,034,747
2015-06-08 2015-06-04 11.655 78,979 -7,490 0.02% 920,518
2015-06-03 2015-06-01 12.708 86,469 +13,064 0.02% 1,098,878
2015-06-01 2015-05-28 12.799 73,405 -1,547 0.02% 939,499
2015-05-29 2015-05-27 12.721 74,952 -3,094 0.02% 953,485
2015-05-28 2015-05-26 12.631 78,046 -16,244 0.02% 985,781
2015-05-26 2015-05-21 12.372 94,290 -773 0.02% 1,166,576
2015-05-22 2015-05-20 12.695 95,063 -1,547 0.02% 1,206,864
2015-05-21 2015-05-19 12.204 96,610 +23,205 0.02% 1,179,042
2015-05-19 2015-05-15 11.894 73,405 -6,962 0.02% 873,070
2015-05-18 2015-05-14 12.023 80,367 +3,094 0.02% 966,265
2015-05-15 2015-05-13 12.191 77,273 +2,321 0.02% 942,052
2015-05-14 2015-05-12 12.152 74,952 -5,415 0.02% 910,849
2015-05-13 2015-05-11 12.023 80,367 +5,415 0.02% 966,265
2015-05-12 2015-05-08 12.152 74,952 -1,547 0.02% 910,849
2015-05-11 2015-05-07 11.959 76,499 +3,094 0.02% 914,814
2015-05-08 2015-05-06 11.959 73,405 -6,188 0.02% 877,814
2015-05-07 2015-05-05 11.971 79,593 -774 0.02% 952,843
2015-05-06 2015-05-04 11.803 80,367 -1,547 0.02% 948,602
2015-05-05 2015-04-30 11.778 81,914 +6,188 0.02% 964,744
2015-05-04 2015-04-29 11.816 75,726 -3,094 0.02% 894,801
2015-04-29 2015-04-27 12.346 78,820 +774 0.02% 973,140
2015-04-28 2015-04-24 12.178 78,046 +1,547 0.02% 950,467
2015-04-27 2015-04-23 11.971 76,499 +3,094 0.02% 915,803
2015-04-24 2015-04-22 11.855 73,405 -7,735 0.02% 870,223
2015-04-23 2015-04-21 11.868 81,140 +1,547 0.02% 962,971
2015-04-22 2015-04-20 11.700 79,593 +7,735 0.02% 931,234
2015-04-21 2015-04-17 11.584 71,858 -10,056 0.02% 832,374
2015-04-20 2015-04-16 11.390 81,914 +3,094 0.02% 932,974
2015-04-17 2015-04-15 11.157 78,820 -6,188 0.02% 879,392
2015-04-16 2015-04-14 11.170 85,008 +2,321 0.02% 949,530
2015-04-15 2015-04-13 10.976 82,687 +773 0.02% 907,570
2015-04-13 2015-04-09 10.666 81,914 +5,415 0.02% 873,670
2015-04-10 2015-04-08 10.653 76,499 -774 0.02% 814,926
2015-04-09 2015-04-02 10.523 77,273 -37,902 0.02% 813,182
2015-04-08 2015-04-01 10.562 115,175 +23,206 0.03% 1,216,510
2015-04-01 2015-03-30 10.614 91,969 -774 0.02% 976,158
2015-03-31 2015-03-27 10.588 92,743 +3,094 0.02% 981,975
2015-03-24 2015-03-20 10.485 89,649 +3,094 0.02% 939,943
2015-03-17 2015-03-13 10.498 86,555 -1,547 0.02% 908,623
2015-03-16 2015-03-12 10.523 88,102 -773 0.02% 927,140
2015-03-13 2015-03-11 10.549 88,875 +2,320 0.02% 937,573
2015-03-05 2015-03-03 10.653 86,555 -773 0.02% 922,051
2015-03-04 2015-03-02 10.666 87,328 +6,188 0.02% 931,414
2015-03-03 2015-02-27 10.666 81,140 -774 0.02% 865,415
2015-03-02 2015-02-26 10.666 81,914 +774 0.02% 873,670
2015-02-24 2015-02-18 10.782 81,140 +4,641 0.02% 874,856
2015-02-17 2015-02-13 10.873 76,499 -6,188 0.02% 831,739
2015-02-16 2015-02-12 10.963 82,687 +773 0.02% 906,501
2015-02-13 2015-02-11 10.885 81,914 +3,094 0.02% 891,673
2015-02-12 2015-02-10 10.679 78,820 -9,282 0.02% 841,689
2015-02-11 2015-02-09 10.588 88,102 +7,735 0.02% 932,835
2015-02-10 2015-02-06 10.472 80,367 -14,696 0.02% 841,585
2015-02-09 2015-02-05 10.149 95,063 +26,299 0.02% 964,754
2015-02-06 2015-02-04 10.045 68,764 -774 0.02% 690,745
2015-02-04 2015-02-02 10.019 69,538 +2,321 0.02% 696,722
2015-02-03 2015-01-30 9.955 67,217 -2,321 0.02% 669,122
2015-01-29 2015-01-27 10.149 69,538 +2,321 0.02% 705,712
2015-01-27 2015-01-23 9.955 67,217 -4,641 0.02% 669,122
2015-01-23 2015-01-21 9.916 71,858 -1,547 0.02% 712,534
2015-01-22 2015-01-20 9.851 73,405 -774 0.02% 723,129
2015-01-21 2015-01-19 10.019 74,179 +6,962 0.02% 743,221
2015-01-20 2015-01-16 10.032 67,217 -2,321 0.02% 674,336
2015-01-19 2015-01-15 10.019 69,538 +2,321 0.02% 696,722
2015-01-16 2015-01-14 10.213 67,217 -2,321 0.02% 686,502
2015-01-15 2015-01-13 10.136 69,538 +2,321 0.02% 704,813
2015-01-07 2015-01-05 10.459 67,217 -774 0.02% 703,012
2015-01-06 2015-01-02 10.407 67,991 +774 0.02% 707,592
2015-01-02 2014-12-29 10.407 67,217 -774 0.02% 699,536
2014-12-29 2014-12-22 10.342 67,991 +774 0.02% 703,197
2014-12-23 2014-12-19 10.485 67,217 -774 0.02% 704,750
2014-12-22 2014-12-18 10.485 67,991 -3,094 0.02% 712,866
2014-12-19 2014-12-17 10.485 71,085 +3,868 0.02% 745,305
2014-12-18 2014-12-16 10.342 67,217 -2,321 0.02% 695,192
2014-12-11 2014-12-09 10.226 69,538 -3,094 0.02% 711,105
2014-12-09 2014-12-05 10.459 72,632 -3,094 0.02% 759,647
2014-12-08 2014-12-04 10.278 75,726 +4,641 0.02% 778,301
2014-12-05 2014-12-03 10.278 71,085 +3,868 0.02% 730,601
2014-11-26 2014-11-24 10.252 67,217 -1,547 0.02% 689,109
2014-11-25 2014-11-21 10.213 68,764 -6,188 0.02% 702,301
2014-11-20 2014-11-18 10.213 74,952 -1,547 0.02% 765,501
2014-11-18 2014-11-14 10.136 76,499 -2,321 0.02% 775,367
2014-11-17 2014-11-13 10.278 78,820 -2,320 0.02% 810,101
2014-11-13 2014-11-11 10.058 81,140 +1,547 0.02% 816,112
2014-11-10 2014-11-06 10.084 79,593 +6,961 0.02% 802,610
2014-11-07 2014-11-05 10.032 72,632 +4,641 0.02% 728,660
2014-11-04 2014-10-31 10.213 67,991 -2,320 0.02% 694,407
2014-11-03 2014-10-30 9.981 70,311 +773 0.02% 701,740
2014-10-28 2014-10-24 10.162 69,538 +774 0.02% 706,611
2014-10-27 2014-10-23 10.084 68,764 -3,094 0.02% 693,412
2014-10-24 2014-10-22 10.200 71,858 +1,547 0.02% 732,972
2014-10-22 2014-10-20 10.123 70,311 +773 0.02% 711,738
2014-10-21 2014-10-17 10.187 69,538 +1,547 0.02% 708,409
2014-10-13 2014-10-09 10.342 67,991 -773 0.02% 703,197
2014-10-10 2014-10-08 10.355 68,764 -3,868 0.02% 712,080
2014-10-07 2014-10-03 10.394 72,632 -11,602 0.02% 754,952
2014-10-06 2014-09-30 10.446 84,234 -24,752 0.02% 879,902
2014-09-30 2014-09-26 10.834 108,986 +10,829 0.03% 1,180,729
2014-09-29 2014-09-25 10.446 98,157 -6,962 0.02% 1,025,340
2014-09-26 2014-09-24 10.446 105,119 +67 0.03% 1,098,065
2014-09-19 2014-09-17 10.730 105,052 -1,547 0.03% 1,127,244
2014-09-15 2014-09-11 10.562 106,599 -1,547 0.03% 1,125,928
2014-09-11 2014-09-08 10.368 108,146 +23,205 0.03% 1,121,296
2014-09-10 2014-09-05 10.355 84,941 +12,376 0.02% 879,600
2014-09-08 2014-09-04 10.381 72,565 -774 0.02% 753,318
2014-09-03 2014-09-01 10.368 73,339 +1,547 0.02% 760,405
2014-08-29 2014-08-27 10.407 71,792 -3,867 0.02% 747,149
2014-08-28 2014-08-26 10.433 75,659 +1,547 0.02% 789,350
2014-08-27 2014-08-25 10.511 74,112 -1,547 0.02% 778,959
2014-08-21 2014-08-19 10.407 75,659 -13,150 0.02% 787,394
2014-08-20 2014-08-18 10.459 88,809 -9,282 0.02% 928,840
2014-08-19 2014-08-15 10.472 98,091 +1,547 0.02% 1,027,187
2014-08-15 2014-08-13 10.420 96,544 +774 0.02% 1,005,995
2014-08-14 2014-08-12 10.407 95,770 +10,055 0.02% 996,691
2014-08-13 2014-08-11 10.355 85,715 -2,320 0.02% 887,615
2014-08-12 2014-08-08 10.330 88,035 -1,547 0.02% 909,363
2014-08-07 2014-08-05 10.149 89,582 -913 0.02% 909,130
2014-08-06 2014-08-04 10.136 90,495 -9,282 0.02% 917,225
2014-08-05 2014-08-01 9.981 99,777 +6,961 0.02% 995,825
2014-08-04 2014-07-31 9.825 92,816 -11,602 0.02% 911,952
2014-07-31 2014-07-29 9.981 104,418 -3,868 0.03% 1,042,145
2014-07-29 2014-07-25 9.748 108,286 -773 0.03% 1,055,550
2014-07-28 2014-07-24 10.032 109,059 +773 0.03% 1,094,104
2014-07-25 2014-07-23 10.097 108,286 -1,547 0.03% 1,093,349
2014-07-24 2014-07-22 9.993 109,833 +3,094 0.03% 1,097,609
2014-07-23 2014-07-21 9.993 106,739 +3,094 0.03% 1,066,689
2014-07-22 2014-07-18 10.149 103,645 -1,547 0.02% 1,051,849
2014-07-21 2014-07-17 10.200 105,192 +30,941 0.03% 1,072,988
2014-07-17 2014-07-15 10.200 74,251 +2,320 0.02% 757,381
2014-07-15 2014-07-11 10.330 71,931 +10,675 0.02% 743,016
2014-07-11 2014-07-09 10.019 61,256 +773 0.01% 613,742
2014-07-10 2014-07-08 10.032 60,483 -2,320 0.01% 606,779
2014-07-09 2014-07-07 9.838 62,803 +17,790 0.02% 617,875
2014-07-08 2014-07-04 9.761 45,013 +1,547 0.01% 439,360
2014-07-07 2014-07-03 9.593 43,466 -28,274 0.01% 416,955
2014-07-04 2014-07-02 9.631 71,740 +9,282 0.02% 690,960
2014-07-03 2014-06-30 9.606 62,458 -3,867 0.02% 599,946
2014-07-02 2014-06-27 9.696 66,325 -6,962 0.02% 643,093
2014-06-30 2014-06-26 9.438 73,287 +24,752 0.02% 691,648
2014-06-27 2014-06-25 9.438 48,535 +14,892 0.01% 458,050
2014-06-26 2014-06-24 9.166 33,643 -1,547 0.01% 308,373
2014-06-25 2014-06-23 9.192 35,190 -773 0.01% 323,463
2014-06-24 2014-06-20 9.192 35,963 +2,320 0.01% 330,568
2014-06-23 2014-06-19 9.140 33,643 +4,641 0.01% 307,503
2014-06-20 2014-06-18 9.140 29,002 +579 0.01% 265,084
2014-06-19 2014-06-17 9.425 28,423 -774 0.01% 267,875
2014-06-18 2014-06-16 9.373 29,197 -10,829 0.01% 273,660
2014-06-17 2014-06-13 9.450 40,026 +3,868 0.01% 378,264
2014-06-16 2014-06-12 9.489 36,158 -4,641 0.01% 343,112
2014-06-13 2014-06-11 9.631 40,799 -13,729 0.01% 392,953
2014-06-12 2014-06-10 9.567 54,528 -10,055 0.01% 521,659
2014-06-11 2014-06-09 9.567 64,583 -2,785 0.02% 617,853
2014-06-10 2014-06-06 9.619 67,368 +10,829 0.02% 647,981
2014-06-09 2014-06-05 9.502 56,539 +29,394 0.01% 537,243
2014-06-06 2014-06-04 9.515 27,145 +8,508 0.01% 258,287
2014-06-05 2014-06-03 9.752 18,637 -3,094 0.00% 181,745
2014-06-04 2014-05-30 9.673 21,731 -317 0.01% 210,196
2014-06-03 2014-05-29 9.857 22,048 +2,274 0.01% 217,336
2014-05-30 2014-05-28 9.897 19,774 -9,852 0.00% 195,703
2014-05-29 2014-05-27 9.923 29,626 +1,516 0.01% 293,990
2014-05-26 2014-05-22 9.937 28,110 +3,031 0.01% 279,317
2014-05-23 2014-05-21 9.976 25,079 -1,515 0.01% 250,192
2014-05-22 2014-05-20 10.042 26,594 -758 0.01% 267,060
2014-05-21 2014-05-19 9.950 27,352 +1,515 0.01% 272,146
2014-05-20 2014-05-16 9.950 25,837 -3,789 0.01% 257,072
2014-05-19 2014-05-15 10.029 29,626 -3,789 0.01% 297,117
2014-05-16 2014-05-14 10.069 33,415 +5,305 0.01% 336,440
2014-05-13 2014-05-09 9.699 28,110 +8,336 0.01% 272,640
2014-05-12 2014-05-08 9.989 19,774 +758 0.00% 197,529
2014-05-09 2014-05-07 10.200 19,016 +757 0.00% 193,972
2014-05-07 2014-05-02 10.214 18,259 -18,187 0.00% 186,492
2014-05-05 2014-04-30 10.227 36,446 -1,516 0.01% 372,729
2014-05-02 2014-04-29 10.240 37,962 +1,516 0.01% 388,734
2014-04-30 2014-04-28 10.121 36,446 -2,109 0.01% 368,881
2014-04-28 2014-04-24 9.897 38,555 -758 0.01% 381,578
2014-04-25 2014-04-23 9.673 39,313 -758 0.01% 380,261
2014-04-24 2014-04-22 9.593 40,071 -7,578 0.01% 384,420
2014-04-23 2014-04-17 9.567 47,649 +2,274 0.01% 455,862
2014-04-22 2014-04-16 9.462 45,375 +4,547 0.01% 429,316
2014-04-17 2014-04-15 9.409 40,828 -6,821 0.01% 384,139
2014-04-16 2014-04-14 9.396 47,649 +1,516 0.01% 447,688
2014-04-15 2014-04-11 9.396 46,133 -8,336 0.01% 433,444
2014-04-14 2014-04-10 9.501 54,469 -3,789 0.01% 517,515
2014-04-11 2014-04-09 9.501 58,258 -15,156 0.01% 553,515
2014-04-10 2014-04-08 9.330 73,414 -758 0.02% 684,919
2014-04-09 2014-04-07 9.527 74,172 +1,516 0.02% 706,673
2014-04-08 2014-04-04 9.277 72,656 +6,062 0.02% 674,013
2014-04-07 2014-04-03 9.356 66,594 +9,852 0.02% 623,050
2014-04-04 2014-04-02 9.237 56,742 -6,821 0.01% 524,136
2014-04-03 2014-04-01 9.396 63,563 +10,610 0.02% 597,208
2014-04-02 2014-03-31 9.250 52,953 -3,789 0.01% 489,835
2014-04-01 2014-03-28 9.303 56,742 -12,125 0.01% 527,880
2014-03-31 2014-03-27 9.567 68,867 -758 0.02% 658,856
2014-03-28 2014-03-26 9.699 69,625 -1,516 0.02% 675,295
2014-03-27 2014-03-25 9.501 71,141 -18,187 0.02% 675,917
2014-03-26 2014-03-24 9.541 89,328 +10,609 0.02% 852,250
2014-03-25 2014-03-21 9.501 78,719 +1,516 0.02% 747,917
2014-03-24 2014-03-20 9.435 77,203 -7,578 0.02% 728,419
2014-03-21 2014-03-19 9.527 84,781 -28,797 0.02% 807,750
2014-03-19 2014-03-17 9.541 113,578 +10,609 0.03% 1,083,612
2014-03-18 2014-03-14 9.567 102,969 +3,032 0.03% 985,112
2014-03-17 2014-03-13 9.791 99,937 -2,274 0.02% 978,524
2014-03-14 2014-03-12 10.095 102,211 -1,212 0.03% 1,031,811
2014-03-13 2014-03-11 9.844 103,423 +758 0.03% 1,018,116
2014-03-12 2014-03-10 9.712 102,665 +757 0.03% 997,106
2014-03-11 2014-03-07 10.095 101,908 -75 0.03% 1,028,753
2014-03-10 2014-03-06 10.055 101,983 -758 0.03% 1,025,472
2014-03-07 2014-03-05 10.003 102,741 -94,726 0.03% 1,027,671
2014-03-06 2014-03-04 10.003 197,467 +1,515 0.05% 1,975,172
2014-02-28 2014-02-26 10.042 195,952 +8,336 0.05% 1,967,776
2014-02-27 2014-02-25 9.303 187,616 -9,093 0.05% 1,745,421
2014-02-26 2014-02-24 9.303 196,709 +6,820 0.05% 1,830,015
2014-02-25 2014-02-21 9.250 189,889 +32,586 0.05% 1,756,544
2014-02-24 2014-02-20 9.303 157,303 +94,726 0.04% 1,463,414
2014-02-21 2014-02-19 9.250 62,577 +6,062 0.02% 578,861
2014-02-19 2014-02-17 9.369 56,515 -3,031 0.01% 529,497
2014-02-17 2014-02-13 9.343 59,546 +13,640 0.01% 556,323
2014-02-13 2014-02-11 9.237 45,906 -17,429 0.01% 424,042
2014-02-12 2014-02-10 9.237 63,335 -758 0.02% 585,037
2014-02-11 2014-02-07 9.237 64,093 -378 0.02% 592,038
2014-02-10 2014-02-06 9.237 64,471 +12,125 0.02% 595,530
2014-02-07 2014-02-05 9.237 52,346 -4,547 0.01% 483,529
2014-02-05 2014-01-30 9.369 56,893 -15,914 0.01% 533,038
2014-01-29 2014-01-27 9.396 72,807 -12,125 0.02% 684,060
2014-01-27 2014-01-23 9.316 84,932 +6,062 0.02% 791,256
2014-01-24 2014-01-22 9.250 78,870 +1,516 0.02% 729,577
2014-01-23 2014-01-21 9.250 77,354 +4,547 0.02% 715,553
2014-01-22 2014-01-20 9.330 72,807 -4,547 0.02% 679,256
2014-01-21 2014-01-17 9.237 77,354 +2,273 0.02% 714,533
2014-01-14 2014-01-10 9.435 75,081 -2,273 0.02% 708,398
2014-01-09 2014-01-07 9.145 77,354 +1,516 0.02% 707,387
2014-01-08 2014-01-06 9.079 75,838 +3,031 0.02% 688,520
2014-01-02 2013-12-27 8.445 72,807 -303 0.02% 614,886
2013-12-23 2013-12-19 8.445 73,110 +758 0.02% 617,445
2013-12-20 2013-12-18 8.313 72,352 -2,274 0.02% 601,495
2013-12-16 2013-12-12 8.247 74,626 +3,789 0.02% 615,476
2013-12-13 2013-12-11 8.577 70,837 +758 0.02% 607,596
2013-12-12 2013-12-10 8.445 70,079 +1,516 0.02% 591,847
2013-12-05 2013-12-03 8.181 68,563 -5,305 0.02% 560,948
2013-12-04 2013-12-02 8.247 73,868 +3,031 0.02% 609,225
2013-11-22 2013-11-20 8.511 70,837 -43,678 0.02% 602,922
2013-11-21 2013-11-19 8.353 114,515 +21,977 0.03% 956,549
2013-11-18 2013-11-14 8.445 92,538 +4,547 0.02% 781,522
2013-11-14 2013-11-12 8.472 87,991 +129 0.02% 745,443
2013-11-11 2013-11-07 8.538 87,862 -33,473 0.02% 750,147
2013-11-08 2013-11-06 8.577 121,335 -37,890 0.03% 1,040,736
2013-11-07 2013-11-05 8.551 159,225 +3,789 0.04% 1,361,531
2013-11-06 2013-11-04 8.419 155,436 +3,031 0.04% 1,308,620
2013-11-05 2013-11-01 8.036 152,405 +47,742 0.04% 1,224,779
2013-11-04 2013-10-31 7.878 104,663 +758 0.03% 824,534
2013-10-31 2013-10-29 7.984 103,905 +6,062 0.03% 829,532
2013-10-30 2013-10-28 7.918 97,843 -5,304 0.02% 774,680
2013-10-29 2013-10-25 7.984 103,147 +15,914 0.03% 823,480
2013-10-23 2013-10-21 7.918 87,233 +15,156 0.02% 690,674
2013-10-22 2013-10-18 7.984 72,077 -28,039 0.02% 575,431
2013-10-21 2013-10-17 8.023 100,116 -8,336 0.02% 803,245
2013-10-17 2013-10-15 7.654 108,452 +15,914 0.03% 830,055
2013-10-11 2013-10-09 7.113 92,538 -12,125 0.02% 658,188
2013-10-10 2013-10-08 7.113 104,663 +7,578 0.03% 744,429
2013-10-09 2013-10-07 7.007 97,085 +4,547 0.02% 680,280
2013-10-03 2013-09-30 6.730 92,538 -2,274 0.02% 622,775
2013-09-26 2013-09-24 6.954 94,812 -1,515 0.02% 659,349
2013-09-24 2013-09-19 7.099 96,327 +9,851 0.02% 683,867
2013-09-23 2013-09-18 6.849 86,476 -1,515 0.02% 592,249
2013-09-19 2013-09-17 6.783 87,991 +17,429 0.02% 596,819
2013-09-18 2013-09-16 6.783 70,562 +9,814 0.02% 478,603
2013-09-17 2013-09-13 6.796 60,748 -27,243 0.01% 412,839
2013-09-16 2013-09-12 6.796 87,991 -81,525 0.02% 597,980
2013-09-13 2013-09-11 6.809 169,516 +31,240 0.04% 1,154,255
2013-09-12 2013-09-10 6.849 138,276 +2,273 0.03% 947,012
2013-09-11 2013-09-09 6.809 136,003 +2,274 0.03% 926,061
2013-09-10 2013-09-06 6.770 133,729 +757 0.03% 905,283
2013-09-09 2013-09-05 6.796 132,972 +17,430 0.03% 903,667
2013-09-06 2013-09-04 6.862 115,542 -43,953 0.03% 792,838
2013-09-04 2013-09-02 6.770 159,495 -59,867 0.04% 1,079,706
2013-09-03 2013-08-30 6.664 219,362 +3,168 0.05% 1,461,820
2013-09-02 2013-08-29 10.726 216,194 +123,523 0.05% 2,318,922
2013-08-30 2013-08-28 10.328 92,671 +34,589 0.02% 957,128
2013-08-29 2013-08-27 10.627 58,082 +11,929 0.02% 617,217
2013-08-28 2013-08-26 10.693 46,153 +604 0.01% 493,512
2013-08-27 2013-08-23 10.776 45,549 +603 0.01% 490,829
2013-08-22 2013-08-20 11.257 44,946 -1,207 0.01% 505,940
2013-08-21 2013-08-19 11.273 46,153 +1,207 0.01% 520,292
2013-08-19 2013-08-15 11.538 44,946 -12,064 0.01% 518,607
2013-08-16 2013-08-13 11.903 57,010 +12,064 0.02% 678,600
2013-08-13 2013-08-09 11.439 44,946 -2,413 0.01% 514,136
2013-08-09 2013-08-07 11.456 47,359 -1,206 0.01% 542,524
2013-08-08 2013-08-06 11.804 48,565 +603 0.02% 573,247
2013-08-07 2013-08-05 11.903 47,962 -1,810 0.02% 570,900
2013-08-06 2013-08-02 11.190 49,772 +1,810 0.02% 556,964
2013-07-31 2013-07-29 9.914 47,962 +603 0.02% 475,485
2013-07-29 2013-07-25 9.599 47,359 +2,413 0.01% 454,589
2013-07-18 2013-07-16 9.284 44,946 +2,413 0.01% 417,270
2013-07-17 2013-07-15 9.284 42,533 -22,319 0.01% 394,868
2013-07-08 2013-07-04 9.532 64,852 +1,207 0.02% 618,201
2013-07-03 2013-06-28 8.786 63,645 +603 0.02% 559,215
2013-07-02 2013-06-27 9.367 63,042 +3,016 0.02% 590,496
2013-06-19 2013-06-17 9.118 60,026 -6,032 0.02% 547,319
2013-06-18 2013-06-14 9.118 66,058 -4 0.02% 602,319
2013-06-14 2013-06-11 9.450 66,062 +5,248 0.02% 624,259
2013-06-13 2013-06-10 9.118 60,814 +663 0.02% 554,504
2013-06-11 2013-06-07 9.118 60,151 -30,763 0.02% 548,459
2013-06-10 2013-06-06 9.052 90,914 +42,827 0.03% 822,928
2013-06-07 2013-06-05 9.217 48,087 -2,639 0.02% 443,242
2013-06-05 2013-06-03 9.485 50,726 +1,342 0.02% 481,136
2013-06-04 2013-05-31 9.451 49,384 -916,686 0.02% 466,725
2013-05-31 2013-05-29 9.672 966,070 +2,569 0.31% 9,344,137
2013-05-27 2013-05-23 9.706 963,501 -4,697 0.31% 9,352,103
2013-05-24 2013-05-22 9.706 968,198 +4,697 0.31% 9,397,694
2013-05-09 2013-05-07 9.502 963,501 -21,140 0.31% 9,155,217
2013-05-08 2013-05-06 9.757 984,641 +18,204 0.32% 9,607,597
2013-05-03 2013-04-30 9.536 966,437 -587 0.31% 9,216,029
2013-05-02 2013-04-29 9.536 967,024 -28,775 0.31% 9,221,627
2013-04-30 2013-04-26 9.451 995,799 +17,030 0.32% 9,411,242
2013-04-29 2013-04-25 9.315 978,769 +11,745 0.32% 9,116,955
2013-04-23 2013-04-19 9.196 967,024 -13,507 0.31% 8,892,283
2013-04-18 2013-04-16 8.957 980,531 +7,635 0.32% 8,782,726
2013-04-17 2013-04-15 9.025 972,896 +9,437 0.31% 8,780,607
2013-04-02 2013-03-27 9.093 963,459 -1,762 0.31% 8,761,062
2013-03-07 2013-03-05 9.792 965,221 +1,762 0.31% 9,450,980
2013-02-27 2013-02-25 9.706 963,459 +916,686 0.31% 9,351,695
2013-02-18 2013-02-14 9.877 46,773 -7,047 0.02% 461,961
2013-02-07 2013-02-05 9.843 53,820 +1,762 0.02% 529,729
2013-01-21 2013-01-17 8.004 52,058 -1,762 0.02% 416,646
2013-01-03 2012-12-31 7.084 53,820 -2,349 0.02% 381,258
2012-12-27 2012-12-20 6.863 56,169 +2,604 0.02% 385,464
2012-12-21 2012-12-19 6.829 53,565 +587 0.02% 365,770
2012-12-20 2012-12-18 6.811 52,978 +5,286 0.02% 360,859
2012-12-18 2012-12-14 6.897 47,692 +587 0.02% 328,914
2012-11-27 2012-11-23 6.811 47,105 -51 0.02% 320,855
2012-11-14 2012-11-12 6.811 47,156 -6,812 0.02% 321,203
2012-10-12 2012-10-10 6.982 53,968 -46,980 0.02% 376,793
2012-10-09 2012-10-05 7.067 100,948 +46,980 0.03% 713,392
2012-10-08 2012-10-04 6.982 53,968 +587 0.02% 376,793
2012-10-03 2012-09-27 7.067 53,381 +14,681 0.02% 377,239
2012-09-12 2012-09-10 6.846 38,700 -16,443 0.01% 264,923
2012-09-11 2012-09-07 6.846 55,143 -1,761 0.02% 377,484
2012-09-07 2012-09-05 7.067 56,904 -12,333 0.02% 402,136
2012-09-06 2012-09-04 7.067 69,237 -152,095 0.02% 489,293
2012-09-05 2012-09-03 7.050 221,332 +30,536 0.07% 1,560,367
2012-08-30 2012-08-28 7.118 190,796 -41,107 0.06% 1,358,088
2012-08-06 2012-08-02 7.356 231,903 -2,466 0.07% 1,705,974
2012-08-02 2012-07-31 7.663 234,369 +2,349 0.08% 1,795,953
2012-06-05 2012-06-01 7.067 232,020 +2,802 0.07% 1,639,716
2012-05-11 2012-05-09 7.757 229,218 -2,901 0.07% 1,777,954
2012-05-10 2012-05-08 8.101 232,119 +2,901 0.08% 1,880,476
2012-05-08 2012-05-04 8.153 229,218 +15,374 0.07% 1,868,827
2012-02-16 2012-02-14 6.602 213,844 -1,160 0.07% 1,411,741
2012-02-15 2012-02-13 6.378 215,004 -4,061 0.07% 1,371,221
2012-02-14 2012-02-10 6.205 219,065 +5,221 0.07% 1,359,361
2012-01-03 2011-12-29 5.171 213,844 -145 0.07% 1,105,803
2011-12-22 2011-12-20 5.171 213,989 -34,809 0.07% 1,106,552
2011-12-21 2011-12-19 5.171 248,798 +34,809 0.08% 1,286,552
2011-12-07 2011-12-05 4.947 213,989 -11,603 0.07% 1,058,602
2011-12-06 2011-12-02 4.930 225,592 +11,603 0.07% 1,112,113
2011-09-28 2011-09-26 6.326 213,989 -45,252 0.07% 1,353,682
2011-09-27 2011-09-23 6.033 259,241 +45,252 0.08% 1,563,979
2011-08-17 2011-08-15 6.395 213,989 -6,382 0.07% 1,368,436
2011-08-09 2011-08-05 6.636 220,371 -1,740 0.07% 1,462,428
2011-08-04 2011-08-02 6.619 222,111 +8,122 0.07% 1,470,146
2011-06-22 2011-06-20 7.498 213,989 -4,351 0.07% 1,604,501
2011-06-20 2011-06-16 7.584 218,340 +4,351 0.07% 1,655,943
2011-01-07 2011-01-05 8.946 213,989 -1,885,489 0.07% 1,914,336
2011-01-06 2011-01-04 8.636 2,099,478 +1,885,489 0.68% 18,130,440
2010-12-29 2010-12-24 8.446 213,989 -72,519 0.07% 1,807,369
2010-12-28 2010-12-22 8.412 286,508 +72,519 0.09% 2,409,993
2010-12-08 2010-12-06 8.446 213,989 -2,901 0.07% 1,807,369
2010-12-07 2010-12-03 8.481 216,890 +2,321 0.07% 1,839,348
2010-10-29 2010-10-27 8.015 214,569 +638 0.07% 1,719,805
2010-09-22 2010-09-20 7.481 213,931 -1,044 0.07% 1,600,379
2010-09-15 2010-09-13 7.412 214,975 +8,702 0.07% 1,593,367
2010-05-05 2010-05-03 8.877 206,273 -1,160 0.07% 1,831,087
2010-05-04 2010-04-30 8.963 207,433 -4,061 0.07% 1,859,262
2010-04-29 2010-04-27 8.791 211,494 -2,321 0.07% 1,859,206
2010-04-28 2010-04-26 8.618 213,815 +5,801 0.07% 1,842,754
2010-04-27 2010-04-23 8.601 208,014 -4,061 0.07% 1,789,173
2010-04-23 2010-04-21 8.618 212,075 +5,802 0.07% 1,827,758
2010-04-12 2010-04-08 8.791 206,273 -116,030 0.07% 1,813,309
2010-04-01 2010-03-30 8.550 322,303 +2,901 0.11% 2,755,531
2010-03-31 2010-03-29 8.170 319,402 +110,228 0.10% 2,609,608
2010-03-29 2010-03-25 7.808 209,174 +2,901 0.07% 1,633,297
2010-03-26 2010-03-24 7.567 206,273 -11,603 0.07% 1,560,868
2010-03-25 2010-03-23 7.670 217,876 +11,603 0.07% 1,671,201
2010-03-23 2010-03-19 7.377 206,273 -16,244 0.07% 1,521,757
2010-03-22 2010-03-18 7.377 222,517 +13,343 0.07% 1,641,596
2010-03-19 2010-03-17 7.326 209,174 -29,588 0.07% 1,532,343
2010-03-18 2010-03-16 7.377 238,762 -44,091 0.08% 1,761,442
2010-03-17 2010-03-15 7.412 282,853 -34,229 0.09% 2,096,469
2010-03-15 2010-03-11 7.240 317,082 -21,465 0.10% 2,295,515
2010-03-09 2010-03-05 7.412 338,547 -2,901 0.11% 2,509,266
2010-03-08 2010-03-04 7.412 341,448 -20,886 0.11% 2,530,768
2010-03-02 2010-02-26 7.498 362,334 -6,381 0.12% 2,716,800
2010-03-01 2010-02-25 7.584 368,715 -5,802 0.12% 2,796,422
2010-02-24 2010-02-22 7.601 374,517 -14,504 0.12% 2,846,882
2010-02-22 2010-02-18 7.498 389,021 -6,961 0.13% 2,916,900
2010-02-19 2010-02-17 7.584 395,982 -8,122 0.13% 3,003,222
2010-02-10 2010-02-08 7.498 404,104 -1,161 0.13% 3,029,993
2010-02-05 2010-02-03 7.757 405,265 -30,168 0.13% 3,143,481
2010-02-04 2010-02-02 7.636 435,433 -4,061 0.14% 3,324,944
2010-01-29 2010-01-27 7.912 439,494 -29,007 0.14% 3,477,162
2010-01-28 2010-01-26 7.963 468,501 -58,015 0.15% 3,730,884
2010-01-25 2010-01-21 7.998 526,516 -19,145 0.17% 4,211,035
2010-01-22 2010-01-20 7.929 545,661 -58,015 0.18% 4,326,533
2010-01-18 2010-01-14 8.101 603,676 -8,702 0.20% 4,890,588
2010-01-13 2010-01-11 8.360 612,378 -50,474 0.20% 5,119,418
2010-01-12 2010-01-08 8.015 662,852 -58,015 0.22% 5,312,865
2010-01-11 2010-01-07 7.412 720,867 -49,312 0.24% 5,342,972
2010-01-08 2010-01-06 7.498 770,179 -58,016 0.25% 5,774,843
2010-01-07 2010-01-05 7.326 828,195 -69,618 0.27% 6,067,095
2010-01-06 2010-01-04 7.067 897,813 -8,702 0.30% 6,344,962
2010-01-05 2009-12-31 7.067 906,515 -65,557 0.30% 6,406,460
2009-12-29 2009-12-24 7.412 972,072 -19,725 0.32% 7,204,870
2009-12-28 2009-12-22 7.377 991,797 -116,030 0.33% 7,316,879
2009-12-22 2009-12-18 7.153 1,107,827 +4,641 0.36% 7,924,636
2009-12-21 2009-12-17 7.481 1,103,186 -19,725 0.36% 8,252,732
2009-12-17 2009-12-15 7.619 1,122,911 -98,626 0.37% 8,555,136
2009-12-16 2009-12-14 7.205 1,221,537 -33,068 0.40% 8,801,206
2009-12-14 2009-12-10 6.653 1,254,605 -87,023 0.41% 8,347,446
2009-12-11 2009-12-09 6.429 1,341,628 -116,030 0.44% 8,625,817
2009-12-08 2009-12-04 6.533 1,457,658 -22,626 0.48% 9,522,569
2009-12-07 2009-12-03 6.309 1,480,284 -22,626 0.49% 9,338,678
2009-12-03 2009-12-01 6.464 1,502,910 -32,488 0.49% 9,714,569
2009-11-18 2009-11-16 6.429 1,535,398 -69,618 0.50% 9,871,635
2009-09-30 2009-09-28 4.999 1,605,016 -76,580 0.53% 8,022,997
2009-09-29 2009-09-25 5.154 1,681,596 +83,310 0.55% 8,666,668
2009-09-09 2009-09-07 5.981 1,598,286 +90,504 0.53% 9,559,678
2009-09-04 2009-09-02 5.654 1,507,782 +167,663 0.50% 8,524,554
2009-08-25 2009-08-21 6.050 1,340,119 +42,351 0.44% 8,107,926
2009-08-17 2009-08-13 5.981 1,297,768 +1,048,705 0.43% 7,762,218
2009-08-14 2009-08-12 5.861 249,063 +29,007 0.08% 1,459,646
2009-08-11 2009-08-07 6.188 220,056 -117,632 0.07% 1,361,717
2009-08-10 2009-08-06 6.464 337,688 +115,450 0.11% 2,182,761
2009-08-07 2009-08-05 6.602 222,238 -28,822 0.07% 1,467,156
2009-08-06 2009-08-04 6.757 251,060 -18,101 0.08% 1,696,379
2009-08-05 2009-08-03 6.757 269,161 +69,618 0.09% 1,818,685
2009-04-01 2009-03-30 3.068 199,543 -5,801 0.07% 612,232
2009-03-30 2009-03-26 2.827 205,344 +5,801 0.07% 580,477
2009-03-23 2009-03-19 2.741 199,543 -15,374 0.07% 546,881
2009-03-04 2009-03-02 2.620 214,917 -53,954 0.07% 563,085
2009-03-03 2009-02-27 2.620 268,871 +53,954 0.09% 704,445
2009-02-25 2009-02-23 2.775 214,917 -5,801 0.07% 596,425
2009-02-18 2009-02-16 2.861 220,718 +5,801 0.07% 631,546
2009-02-17 2009-02-13 2.741 214,917 -4,293 0.07% 589,016
2009-01-05 2008-12-31 1.724 219,210 -1,740 0.07% 377,850
2008-11-07 2008-11-05 4.895 220,950 -4,061 0.07% 1,081,612
2008-11-04 2008-10-31 2.413 225,011 -29,008 0.07% 542,989
2008-11-03 2008-10-30 1.982 254,019 -17,404 0.08% 503,528
2008-10-31 2008-10-29 1.896 271,423 -7,542 0.09% 514,634
2008-10-15 2008-10-13 4.999 278,965 -2,321 0.09% 1,394,463
2008-10-08 2008-10-03 6.378 281,286 -25,527 0.09% 1,793,945
2008-10-06 2008-10-02 6.722 306,813 +6,962 0.10% 2,062,518
2008-09-25 2008-09-23 6.360 299,851 -580 0.10% 1,907,178
2008-09-24 2008-09-22 5.947 300,431 +1,740 0.10% 1,786,583
2008-08-25 2008-08-20 8.584 298,691 +10,443 0.10% 2,563,957
2008-08-21 2008-08-19 8.705 288,248 +5,802 0.09% 2,509,094
2008-08-19 2008-08-15 9.136 282,446 -3,481 0.09% 2,580,302
2008-08-18 2008-08-14 9.153 285,927 +4,061 0.09% 2,617,032
2008-08-15 2008-08-13 9.101 281,866 +580 0.09% 2,565,287
2008-08-01 2008-07-30 8.618 281,286 +580 0.09% 2,424,250
2008-07-31 2008-07-29 8.015 280,706 -2,320 0.09% 2,249,904
2008-07-29 2008-07-25 8.274 283,026 +1,160 0.09% 2,341,676
2008-07-24 2008-07-22 9.101 281,866 +580 0.09% 2,565,287
2008-07-22 2008-07-18 8.532 281,286 +580 0.09% 2,400,008
2008-07-14 2008-07-10 9.480 280,706 +580 0.09% 2,661,176
2008-07-11 2008-07-09 9.635 280,126 -5,801 0.09% 2,699,134
2008-07-10 2008-07-08 10.256 285,927 +580 0.09% 2,932,455
2008-06-25 2008-06-23 10.704 285,347 -13,924 0.09% 3,054,388
2008-06-18 2008-06-16 12.066 299,271 -3,481 0.10% 3,610,954
2008-06-17 2008-06-13 11.463 302,752 +17,405 0.10% 3,470,307
2008-05-23 2008-05-21 11.032 285,347 -1,741 0.09% 3,147,839
2008-05-20 2008-05-16 11.118 287,088 +581 0.09% 3,191,788
2008-05-13 2008-05-08 11.893 286,507 -2,901 0.09% 3,407,561
2008-05-09 2008-05-07 11.911 289,408 +1,740 0.10% 3,447,052
2008-04-28 2008-04-24 12.066 287,668 +31,909 0.09% 3,470,954
2008-04-25 2008-04-23 12.066 255,759 +31,908 0.08% 3,085,946
2008-04-24 2008-04-22 12.066 223,851 +31,908 0.07% 2,700,949
2008-04-23 2008-04-21 12.066 191,943 +31,908 0.06% 2,315,952
2008-04-10 2008-04-08 12.066 160,035 +291 0.05% 1,930,956
2008-04-03 2008-04-01 11.118 159,744 -5,802 0.05% 1,776,002
2008-04-02 2008-03-31 11.238 165,546 +5,511 0.05% 1,860,482
2008-03-25 2008-03-19 10.739 160,035 -5,801 0.05% 1,718,551
2008-03-20 2008-03-18 10.084 165,836 +2,901 0.05% 1,672,222
2008-03-19 2008-03-17 9.911 162,935 +1,160 0.05% 1,614,885
2008-03-18 2008-03-14 10.756 161,775 +2,901 0.05% 1,740,024
2008-03-14 2008-03-12 10.859 158,874 -2,901 0.05% 1,725,253
2008-03-13 2008-03-11 10.773 161,775 -4,641 0.05% 1,742,813
2008-03-11 2008-03-07 11.514 166,416 +33,939 0.05% 1,916,156
2008-03-10 2008-03-06 11.721 132,477 +29,007 0.04% 1,552,776
2008-02-29 2008-02-27 10.773 103,470 +15,664 0.03% 1,114,689
2008-02-28 2008-02-26 11.118 87,806 -2,320 0.03% 976,210
2008-02-25 2008-02-21 11.032 90,126 -2,321 0.03% 994,236
2008-02-22 2008-02-20 11.204 92,447 -9,282 0.03% 1,035,775
2008-02-20 2008-02-18 11.445 101,729 -5,802 0.03% 1,164,319
2008-02-19 2008-02-15 11.204 107,531 -2,901 0.04% 1,204,776
2008-02-18 2008-02-14 11.376 110,432 -1,160 0.04% 1,256,314
2008-02-15 2008-02-13 11.083 111,592 -11,023 0.04% 1,236,811
2008-02-14 2008-02-12 10.945 122,615 -1,740 0.04% 1,342,074
2008-02-13 2008-02-11 11.376 124,355 -11,603 0.04% 1,414,707
2008-02-12 2008-02-06 11.376 135,958 -8,412 0.04% 1,546,707
2008-02-11 2008-02-04 11.893 144,370 -13,344 0.05% 1,717,059
2008-02-05 2008-02-01 11.204 157,714 -5,221 0.05% 1,767,026
2008-01-30 2008-01-28 11.221 162,935 -5,802 0.05% 1,828,330
2008-01-29 2008-01-25 12.014 168,737 -9,862 0.06% 2,027,227
2008-01-28 2008-01-24 12.755 178,599 -5,802 0.06% 2,278,086
2008-01-23 2008-01-21 12.928 184,401 +104,427 0.06% 2,383,877
2008-01-17 2008-01-15 12.928 79,974 -580 0.03% 1,033,878
2008-01-11 2008-01-09 12.945 80,554 -4,641 0.03% 1,042,765
2008-01-08 2008-01-04 13.445 85,195 -1,741 0.03% 1,145,429
2008-01-07 2008-01-03 14.031 86,936 +6,382 0.03% 1,219,785
2008-01-02 2007-12-27 13.703 80,554 -14,504 0.03% 1,103,859
2007-12-28 2007-12-24 13.272 95,058 -1,740 0.03% 1,261,649
2007-12-27 2007-12-20 13.272 96,798 -8,122 0.03% 1,284,743
2007-12-21 2007-12-19 13.272 104,920 -16,825 0.03% 1,392,542
2007-12-17 2007-12-13 13.790 121,745 +42,641 0.04% 1,678,806
2007-11-29 2007-11-27 12.066 79,104 -4,641 0.03% 954,456
2007-11-23 2007-11-21 12.755 83,745 -580 0.03% 1,068,193
2007-11-21 2007-11-19 12.928 84,325 +4,061 0.03% 1,090,127
2007-11-02 2007-10-31 14.134 80,264 -33,649 0.03% 1,134,472
2007-10-26 2007-10-24 14.393 113,913 +1,161 0.04% 1,639,529
2007-10-17 2007-10-15 14.134 112,752 -4,061 0.04% 1,593,666
2007-10-16 2007-10-12 14.651 116,813 -91,664 0.04% 1,711,470
2007-10-15 2007-10-11 14.651 208,477 +88,183 0.07% 3,054,474
2007-10-12 2007-10-10 14.651 120,294 +580 0.04% 1,762,472
2007-10-11 2007-10-09 14.996 119,714 +16,824 0.04% 1,795,244
2007-10-08 2007-10-04 14.738 102,890 -8,412 0.03% 1,516,347
2007-10-05 2007-10-03 14.738 111,302 -870 0.04% 1,640,319
2007-10-04 2007-10-02 15.082 112,172 +37,710 0.04% 1,691,811
2007-10-02 2007-09-27 14.651 74,462 +11,023 0.02% 1,090,970
2007-09-05 2007-09-03 12.928 63,439 -222,778 0.02% 820,119
2007-09-04 2007-08-31 13.790 286,217 +19,725 0.09% 3,946,796
2007-08-29 2007-08-27 13.652 266,492 +203,053 0.09% 3,638,050
2007-08-13 2007-08-09 13.445 63,439 -246 0.02% 852,924
2007-08-10 2007-08-08 13.790 63,685 +246 0.02% 878,186
2007-08-08 2007-08-06 13.445 63,439 -26,223 0.02% 852,924
2007-08-07 2007-08-03 13.824 89,662 -118,815 0.03% 1,239,487
2007-08-06 2007-08-02 13.790 208,477 +145,038 0.07% 2,874,799
2007-07-25 2007-07-23 14.307 63,439 +58 0.02% 907,598
2007-07-23 2007-07-19 14.410 63,381 -58 0.02% 913,324
2007-07-20 2007-07-18 14.393 63,439 -2,321 0.02% 913,066
2007-07-19 2007-07-17 14.393 65,760 -23,090 0.02% 946,472
2007-07-18 2007-07-16 14.548 88,850 -58 0.03% 1,292,585
2007-07-16 2007-07-12 13.962 88,908 +23,148 0.03% 1,241,324
2007-07-13 2007-07-11 13.790 65,760 +2,321 0.02% 906,799
2007-06-26 2007-06-22 14.875 63,439 0.02% 943,684

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top