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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.275 651,324 +0 0.23% 179,114
2025-10-13 2025-10-09 0.260 651,324 +0 0.23% 169,344
2025-10-10 2025-10-08 0.270 651,324 +0 0.23% 175,857
2025-10-09 2025-10-06 0.280 651,324 +0 0.23% 182,371
2025-10-08 2025-10-03 0.270 651,324 -120 0.23% 175,857
2025-10-06 2025-10-02 0.285 651,444 +224,000 0.23% 185,662
2025-10-02 2025-09-29 0.245 427,444 -100,000 0.15% 104,724
2025-09-25 2025-09-23 0.250 527,444 -80 0.22% 131,861
2025-09-24 2025-09-22 0.255 527,524 -16,000 0.22% 134,519
2025-09-16 2025-09-12 0.265 543,524 -240 0.23% 144,034
2025-09-15 2025-09-11 0.265 543,764 +16,000 0.23% 144,097
2025-09-12 2025-09-10 0.255 527,764 +32,000 0.22% 134,580
2025-08-11 2025-08-07 0.330 495,764 -8,800 0.21% 163,602
2025-08-08 2025-08-06 0.325 504,564 -1,520 0.21% 163,983
2025-07-14 2025-07-10 0.305 506,084 -200 0.21% 154,356
2025-06-26 2025-06-24 0.315 506,284 +5,000 0.22% 159,479
2025-06-23 2025-06-19 0.275 501,284 -40,000 0.22% 137,853
2025-06-20 2025-06-18 0.280 541,284 +39,800 0.23% 151,560
2025-06-13 2025-06-11 0.300 501,484 +2,000 0.22% 150,445
2025-06-04 2025-06-02 0.335 499,484 -560 0.21% 167,327
2025-05-19 2025-05-15 0.420 500,044 -16,000 0.21% 210,018
2025-05-13 2025-05-09 0.410 516,044 +16,000 0.22% 211,578
2025-04-29 2025-04-25 0.370 500,044 -9,200 0.21% 185,016
2025-04-14 2025-04-10 0.405 509,244 -240 0.22% 206,244
2025-04-07 2025-04-02 0.430 509,484 +116,000 0.22% 219,078
2025-04-01 2025-03-28 0.410 393,484 -880 0.17% 161,328
2025-03-25 2025-03-21 0.480 394,364 -8,080 0.17% 189,295
2025-03-24 2025-03-20 0.475 402,444 -280 0.17% 191,161
2025-03-21 2025-03-19 0.475 402,724 -1,040 0.17% 191,294
2025-03-20 2025-03-18 0.445 403,764 -3,201 0.17% 179,675
2025-03-18 2025-03-14 0.420 406,965 -1,200 0.17% 170,925
2025-03-13 2025-03-11 0.445 408,165 -476,800 0.18% 181,633
2025-02-26 2025-02-24 0.460 884,965 +6,400 0.38% 407,084
2025-02-25 2025-02-21 0.445 878,565 -10 0.38% 390,961
2025-02-21 2025-02-19 0.445 878,575 -12,400 0.38% 390,966
2025-02-04 2025-01-28 0.435 890,975 -9,600 0.38% 387,574
2025-01-24 2025-01-22 0.455 900,575 +9,600 0.39% 409,762
2025-01-23 2025-01-21 0.475 890,975 +480,000 0.38% 423,213
2025-01-21 2025-01-17 0.450 410,975 -9,600 0.21% 184,939
2025-01-10 2025-01-08 0.705 420,575 -49,800 0.22% 296,505
2025-01-09 2025-01-07 0.710 470,375 +44,800 0.24% 333,966
2025-01-03 2024-12-31 0.540 425,575 -16,000 0.22% 229,810
2025-01-02 2024-12-27 0.540 441,575 +16,000 0.23% 238,450
2024-12-27 2024-12-20 0.565 425,575 -3,200 0.22% 240,450
2024-12-13 2024-12-11 0.820 428,775 -9,600 0.22% 351,595
2024-12-12 2024-12-10 0.750 438,375 +6,400 0.23% 328,781
2024-12-11 2024-12-09 0.790 431,975 +6,400 0.22% 341,260
2024-12-06 2024-12-04 1.100 425,575 +9,600 0.22% 468,132
2024-11-28 2024-11-26 1.000 415,975 -3,280 0.21% 415,975
2024-10-16 2024-10-14 1.125 419,255 -1,960 0.22% 471,662
2024-10-10 2024-10-08 1.250 421,215 +8,000 0.22% 526,519
2024-10-09 2024-10-07 1.375 413,215 -2,080 0.21% 568,171
2024-10-08 2024-10-04 1.475 415,295 -58,000 0.21% 612,560
2024-10-04 2024-10-02 1.190 473,295 -120 0.24% 563,221
2024-10-03 2024-09-30 0.960 473,415 -6,400 0.24% 454,478
2024-10-02 2024-09-27 0.960 479,815 +6,400 0.25% 460,622
2024-09-26 2024-09-24 0.990 473,415 -200 0.24% 468,681
2024-09-19 2024-09-16 0.950 473,615 -320 0.24% 449,934
2024-08-20 2024-08-16 1.130 473,935 -1,000 0.24% 535,547
2024-08-19 2024-08-15 1.115 474,935 -9,600 0.24% 529,553
2024-08-12 2024-08-08 1.250 484,535 -200 0.25% 605,669
2024-08-08 2024-08-06 1.200 484,735 -8,800 0.25% 581,682
2024-07-26 2024-07-24 1.650 493,535 -520 0.25% 814,333
2024-07-25 2024-07-23 1.675 494,055 -4,000 0.25% 827,542
2024-07-18 2024-07-16 1.825 498,055 +6,400 0.26% 908,950
2024-07-17 2024-07-15 1.400 491,655 -32,000 0.25% 688,317
2024-07-15 2024-07-11 1.425 523,655 -3,000 0.27% 746,208
2024-07-11 2024-07-09 1.400 526,655 -200 0.27% 737,317
2024-07-08 2024-07-04 1.500 526,855 -12,800 0.27% 790,282
2024-07-05 2024-07-03 1.800 539,655 -16,000 0.28% 971,379
2024-06-28 2024-06-26 2.400 555,655 -9,600 0.29% 1,333,572
2024-06-27 2024-06-25 2.375 565,255 -16,000 0.29% 1,342,481
2024-06-25 2024-06-21 2.450 581,255 -16,480 0.30% 1,424,075
2024-06-21 2024-06-19 2.450 597,735 -240 0.31% 1,464,451
2024-06-20 2024-06-18 2.500 597,975 +6,320 0.31% 1,494,937
2024-06-19 2024-06-17 2.450 591,655 +3,200 0.30% 1,449,555
2024-06-18 2024-06-14 2.100 588,455 -280 0.30% 1,235,755
2024-06-14 2024-06-12 1.725 588,735 -16,000 0.30% 1,015,568
2024-06-12 2024-06-07 1.800 604,735 +28,800 0.31% 1,088,523
2024-06-07 2024-06-05 1.650 575,935 -12,800 0.30% 950,293
2024-06-06 2024-06-04 1.375 588,735 -6,400 0.30% 809,511
2024-06-05 2024-06-03 1.375 595,135 +25,600 0.31% 818,311
2024-05-29 2024-05-27 0.850 569,535 -12,800 0.29% 484,105
2024-05-23 2024-05-21 0.640 582,335 -6,400 0.30% 372,694
2024-05-21 2024-05-17 0.625 588,735 -6,400 0.30% 367,959
2024-05-14 2024-05-10 0.590 595,135 +12,800 0.31% 351,130
2024-05-07 2024-05-03 0.575 582,335 -1,200 0.30% 334,843
2024-04-23 2024-04-19 0.610 583,535 +8,080 0.30% 355,956
2024-04-22 2024-04-18 0.650 575,455 +4,000 0.30% 374,046
2024-03-19 2024-03-15 0.725 571,455 +80 0.29% 414,305
2024-03-18 2024-03-14 0.700 571,375 -25,600 0.29% 399,962
2024-03-14 2024-03-12 0.685 596,975 +25,600 0.31% 408,928
2024-02-19 2024-02-15 0.735 571,375 +80 0.29% 419,961
2024-02-05 2024-02-01 0.725 571,295 +12,400 0.29% 414,189
2024-01-30 2024-01-26 0.760 558,895 -40 0.29% 424,760
2024-01-22 2024-01-18 0.750 558,935 -40 0.29% 419,201
2024-01-19 2024-01-17 0.725 558,975 -3,200 0.29% 405,257
2024-01-08 2024-01-04 0.815 562,175 -9,600 0.29% 458,173
2024-01-05 2024-01-03 0.765 571,775 +3,200 0.29% 437,408
2024-01-04 2024-01-02 0.765 568,575 +6,040 0.29% 434,960
2024-01-03 2023-12-29 0.860 562,535 -11,160 0.29% 483,780
2024-01-02 2023-12-28 0.725 573,695 -6,400 0.30% 415,929
2023-11-29 2023-11-27 0.720 580,095 -4,560 0.30% 417,668
2023-11-27 2023-11-23 0.665 584,655 +19,200 0.30% 388,796
2023-11-22 2023-11-20 0.750 565,455 -25,600 0.29% 424,091
2023-11-21 2023-11-17 0.805 591,055 +25,600 0.30% 475,799
2023-10-25 2023-10-20 0.625 565,455 +560 0.29% 353,409
2023-10-17 2023-10-13 0.625 564,895 -9,600 0.29% 353,059
2023-10-16 2023-10-12 0.635 574,495 -3,120 0.30% 364,804
2023-10-05 2023-10-03 0.680 577,615 +9,600 0.30% 392,778
2023-09-27 2023-09-25 0.600 568,015 -9,600 0.29% 340,809
2023-09-26 2023-09-22 0.615 577,615 -16,000 0.30% 355,233
2023-09-25 2023-09-21 0.625 593,615 -32,000 0.31% 371,009
2023-09-22 2023-09-20 0.635 625,615 +53,016 0.32% 397,266
2023-09-21 2023-09-19 0.645 572,599 +32,400 0.52% 369,326
2023-09-18 2023-09-14 0.640 540,199 +6,400 0.49% 345,727
2023-09-12 2023-09-07 0.620 533,799 -3,400 0.48% 330,955
2023-09-11 2023-09-06 0.620 537,199 +19,200 0.49% 333,063
2023-09-07 2023-09-05 0.620 517,999 -4,600 0.47% 321,159
2023-09-06 2023-09-04 0.650 522,599 -3,200 0.47% 339,689
2023-09-04 2023-08-30 0.645 525,799 -5,320 0.48% 339,140
2023-08-25 2023-08-23 0.635 531,119 +4,800 0.48% 337,261
2023-08-23 2023-08-21 0.610 526,319 -400 0.48% 321,055
2023-08-17 2023-08-15 0.629 526,719 -9,534 0.48% 331,107
2023-08-16 2023-08-14 0.629 536,253 -5,294 0.48% 337,101
2023-07-24 2023-07-20 0.727 541,547 -30,950 0.48% 393,620
2023-07-12 2023-07-10 0.688 572,497 -407 0.51% 393,623
2023-07-11 2023-07-07 0.688 572,904 -1,548 0.51% 393,903
2023-07-10 2023-07-06 0.707 574,452 -76,561 0.51% 406,252
2023-06-30 2023-06-28 0.727 651,013 -22,805 0.58% 473,185
2023-06-26 2023-06-21 0.766 673,818 -815 0.60% 516,234
2023-06-12 2023-06-08 0.746 674,633 +33,801 0.60% 503,606
2023-06-02 2023-05-31 0.766 640,832 -20,403 0.57% 490,963
2023-06-01 2023-05-30 0.746 661,235 -2,443 0.59% 493,605
2023-05-31 2023-05-29 0.707 663,678 -204 0.59% 469,353
2023-05-25 2023-05-23 0.746 663,882 +26,878 0.59% 495,581
2023-05-15 2023-05-11 0.746 637,004 -22,398 0.57% 475,516
2023-05-10 2023-05-08 0.825 659,402 -8,145 0.59% 544,051
2023-05-04 2023-05-02 0.864 667,547 -81 0.59% 576,998
2023-04-28 2023-04-26 0.864 667,628 -10,589 0.59% 577,068
2023-04-27 2023-04-25 0.904 678,217 +6,516 0.60% 612,867
2023-04-25 2023-04-21 0.982 671,701 +7,738 0.60% 659,760
2023-04-20 2023-04-18 0.884 663,963 +29,728 0.59% 586,943
2023-04-18 2023-04-14 0.923 634,235 +5,702 0.56% 585,582
2023-04-17 2023-04-13 0.963 628,533 +13,439 0.56% 605,012
2023-04-14 2023-04-12 1.002 615,094 +3,665 0.55% 616,242
2023-04-12 2023-04-06 1.139 611,429 -17,797 0.54% 696,649
2023-04-04 2023-03-31 0.923 629,226 -814 0.56% 580,957
2023-03-30 2023-03-28 0.904 630,040 +3,665 0.56% 569,332
2023-03-29 2023-03-27 0.943 626,375 -8,959 0.56% 590,630
2023-03-28 2023-03-24 0.864 635,334 -3,665 0.57% 549,154
2023-03-23 2023-03-21 0.904 638,999 -1,711 0.57% 577,428
2023-03-22 2023-03-20 0.845 640,710 +6,516 0.57% 541,215
2023-03-17 2023-03-15 0.884 634,194 -8,145 0.56% 560,627
2023-03-16 2023-03-14 0.845 642,339 -4,887 0.57% 542,591
2023-03-15 2023-03-13 0.864 647,226 -2,891 0.58% 559,433
2023-03-14 2023-03-10 0.923 650,117 -4,072 0.58% 600,246
2023-03-13 2023-03-09 0.923 654,189 +407 0.58% 604,005
2023-03-09 2023-03-07 0.943 653,782 +407 0.58% 616,473
2023-03-07 2023-03-03 0.943 653,375 +5,294 0.58% 616,089
2023-03-02 2023-02-28 0.963 648,081 +6,516 0.58% 623,828
2023-02-28 2023-02-24 0.963 641,565 +8,145 0.57% 617,556
2023-02-24 2023-02-22 0.963 633,420 -1,222 0.56% 609,716
2023-02-23 2023-02-21 0.943 634,642 +1,222 0.57% 598,425
2023-02-22 2023-02-20 0.943 633,420 -5,294 0.56% 597,273
2023-02-21 2023-02-17 0.943 638,714 +13,031 0.57% 602,265
2023-02-20 2023-02-16 0.963 625,683 -13,031 0.56% 602,269
2023-02-17 2023-02-15 0.963 638,714 -10,181 0.57% 614,812
2023-02-13 2023-02-09 0.982 648,895 +4,887 0.58% 637,359
2023-02-10 2023-02-08 1.002 644,008 +6,515 0.57% 645,210
2023-02-08 2023-02-06 1.002 637,493 +6,924 0.57% 638,683
2023-02-07 2023-02-03 1.002 630,569 -12,218 0.56% 631,746
2023-02-06 2023-02-02 1.002 642,787 +1,629 0.57% 643,987
2023-02-01 2023-01-30 0.963 641,158 -5,294 0.57% 617,164
2023-01-30 2023-01-26 0.982 646,452 +16,290 0.58% 634,960
2023-01-27 2023-01-20 1.002 630,162 -34,616 0.56% 631,338
2023-01-20 2023-01-18 0.982 664,778 -12,217 0.59% 652,960
2023-01-19 2023-01-17 0.943 676,995 +12,217 0.60% 638,361
2023-01-16 2023-01-12 0.963 664,778 +37,874 0.59% 639,901
2023-01-13 2023-01-11 0.963 626,904 +1,221 0.56% 603,444
2023-01-12 2023-01-10 0.963 625,683 -2,036 0.56% 602,269
2023-01-11 2023-01-09 1.002 627,719 +4,073 0.56% 628,891
2023-01-10 2023-01-06 1.002 623,646 -5,702 0.56% 624,810
2023-01-06 2023-01-04 1.041 629,348 +15,068 0.56% 655,249
2023-01-05 2023-01-03 0.943 614,280 -14,253 0.55% 579,225
2022-12-30 2022-12-28 0.943 628,533 -408 0.56% 592,665
2022-12-28 2022-12-22 1.080 628,941 -814 0.56% 679,536
2022-12-23 2022-12-21 1.022 629,755 -1,629 0.56% 643,302
2022-12-22 2022-12-20 1.041 631,384 +815 0.56% 657,369
2022-12-21 2022-12-19 1.061 630,569 +814 0.56% 668,908
2022-12-13 2022-12-09 1.061 629,755 +7,738 0.56% 668,044
2022-12-12 2022-12-08 1.022 622,017 +7,737 0.55% 635,397
2022-12-08 2022-12-06 1.022 614,280 -6,923 0.55% 627,494
2022-12-07 2022-12-05 1.002 621,203 +5,294 0.55% 622,363
2022-12-06 2022-12-02 1.002 615,909 -407 0.55% 617,059
2022-12-01 2022-11-29 0.943 616,316 -14,253 0.55% 581,145
2022-11-30 2022-11-28 0.923 630,569 +814 0.56% 582,197
2022-11-28 2022-11-24 0.982 629,755 +18,326 0.56% 618,559
2022-11-24 2022-11-22 0.982 611,429 +3,258 0.54% 600,559
2022-11-23 2022-11-21 0.963 608,171 +2,443 0.54% 585,412
2022-11-22 2022-11-18 0.982 605,728 +4,480 0.54% 594,960
2022-11-18 2022-11-16 0.982 601,248 -9,774 0.54% 590,559
2022-11-16 2022-11-14 0.982 611,022 +43,575 0.54% 600,159
2022-11-15 2022-11-11 0.982 567,447 +11,973 0.51% 557,359
2022-11-14 2022-11-10 0.884 555,474 -6,109 0.49% 491,039
2022-11-11 2022-11-09 0.923 561,583 -407 0.50% 518,503
2022-11-09 2022-11-07 0.923 561,990 -1,222 0.50% 518,879
2022-11-08 2022-11-04 0.923 563,212 +2,851 0.50% 520,007
2022-11-03 2022-11-01 0.923 560,361 +1,629 0.50% 517,375
2022-11-02 2022-10-31 0.943 558,732 -6,109 0.50% 526,847
2022-11-01 2022-10-28 0.943 564,841 +14,253 0.50% 532,607
2022-10-31 2022-10-27 1.002 550,588 -12,217 0.49% 551,616
2022-10-28 2022-10-26 1.002 562,805 +2,851 0.50% 563,856
2022-10-27 2022-10-25 1.002 559,954 +814 0.50% 560,999
2022-10-26 2022-10-24 1.002 559,140 +18,733 0.50% 560,184
2022-10-25 2022-10-21 1.100 540,407 -162 0.48% 594,496
2022-10-18 2022-10-14 0.884 540,569 -13,847 0.48% 477,863
2022-10-17 2022-10-13 0.884 554,416 +12,218 0.49% 490,104
2022-10-13 2022-10-11 0.963 542,198 -5,417 0.48% 521,908
2022-10-12 2022-10-10 0.923 547,615 -2,036 0.49% 505,607
2022-10-11 2022-10-07 0.943 549,651 -3,258 0.49% 518,284
2022-10-10 2022-10-06 0.963 552,909 -5,701 0.49% 532,218
2022-10-07 2022-10-05 0.982 558,610 -4,887 0.60% 548,679
2022-10-06 2022-10-03 0.923 563,497 -285 0.60% 520,271
2022-10-05 2022-09-30 0.845 563,782 +9,366 0.60% 476,233
2022-09-28 2022-09-26 1.022 554,416 +10,181 0.59% 566,342
2022-09-27 2022-09-23 1.041 544,235 +1,222 0.58% 566,633
2022-09-21 2022-09-19 1.100 543,013 -2,036 0.58% 597,363
2022-09-20 2022-09-16 1.139 545,049 +1,629 0.58% 621,017
2022-09-19 2022-09-15 1.297 543,420 -12,625 0.58% 704,562
2022-09-16 2022-09-14 1.395 556,045 +3,258 0.59% 775,547
2022-09-15 2022-09-13 1.375 552,787 +8,960 0.59% 760,144
2022-09-06 2022-09-02 1.395 543,827 -245 0.58% 758,506
2022-09-05 2022-09-01 1.434 544,072 -814 0.58% 780,223
2022-09-01 2022-08-30 1.532 544,886 -1,222 0.58% 834,911
2022-08-26 2022-08-24 1.532 546,108 -1,222 0.58% 836,783
2022-08-19 2022-08-17 1.572 547,330 -2,850 0.58% 860,160
2022-08-18 2022-08-16 1.670 550,180 -408 0.59% 918,678
2022-08-12 2022-08-10 1.611 550,588 -5,090 0.59% 886,912
2022-08-11 2022-08-09 1.670 555,678 -9,122 0.59% 927,859
2022-08-10 2022-08-08 1.532 564,800 -1,222 0.60% 865,424
2022-08-09 2022-08-05 1.532 566,022 +13,032 0.60% 867,297
2022-08-08 2022-08-04 1.454 552,990 -7,249 0.59% 803,875
2022-08-05 2022-08-03 1.532 560,239 -26,634 0.60% 858,436
2022-08-04 2022-08-02 1.591 586,873 +3,055 0.63% 933,832
2022-08-03 2022-08-01 1.552 583,818 -8,878 0.62% 906,034
2022-08-01 2022-07-28 1.768 592,696 +5,172 0.63% 1,047,887
2022-07-29 2022-07-27 1.552 587,524 -1,426 0.63% 911,785
2022-07-28 2022-07-26 1.630 588,950 +1,670 0.63% 960,276
2022-07-27 2022-07-25 1.611 587,280 -2,291 0.63% 946,017
2022-07-26 2022-07-22 1.572 589,571 +3,503 0.63% 926,544
2022-07-25 2022-07-21 2.082 586,068 +26,837 0.63% 1,220,376
2022-07-22 2022-07-20 1.807 559,231 +3,624 0.60% 1,010,692
2022-07-12 2022-07-08 19.644 555,607 +2,036 0.59% 10,914,591
2022-06-23 2022-06-21 19.644 553,571 -407 0.59% 10,874,595
2022-03-10 2022-03-08 19.644 553,978 +204 0.59% 10,882,590
2022-03-03 2022-03-01 19.644 553,774 +203 0.59% 10,878,583
2021-12-22 2021-12-20 19.644 553,571 +9,041 0.59% 10,874,595
2021-09-23 2021-09-20 19.644 544,530 -1,629 0.58% 10,696,989
2021-07-23 2021-07-21 19.644 546,159 -1 0.58% 10,728,990
2021-06-29 2021-06-25 19.644 546,160 -163 0.58% 10,729,010
2021-06-02 2021-05-31 19.644 546,323 +82 0.58% 10,732,212
2021-05-21 2021-05-18 19.644 546,241 +203 0.58% 10,730,601
2021-05-11 2021-05-07 19.644 546,038 -244 0.58% 10,726,613
2021-04-23 2021-04-21 19.644 546,282 +81 0.58% 10,731,406
2021-04-20 2021-04-16 19.644 546,201 -244 0.58% 10,729,815
2021-04-13 2021-04-09 19.644 546,445 +6,964 0.58% 10,734,608
2021-03-03 2021-03-01 19.644 539,481 +203 0.58% 10,597,805
2021-02-24 2021-02-22 19.644 539,278 +123 0.58% 10,593,817
2021-02-23 2021-02-19 19.644 539,155 +203 0.58% 10,591,400
2021-02-22 2021-02-18 19.644 538,952 +1,711 0.58% 10,587,413
2021-02-18 2021-02-16 19.644 537,241 +81 0.57% 10,553,801
2021-01-27 2021-01-25 19.644 537,160 +489 0.57% 10,552,210
2021-01-25 2021-01-21 19.644 536,671 +8,104 0.57% 10,542,604
2021-01-15 2021-01-13 19.644 528,567 +51 0.56% 10,383,405
2020-10-23 2020-10-21 19.644 528,516 -2,851 0.56% 10,382,403
2020-08-24 2020-08-20 19.644 531,367 +815 0.57% 10,438,410
2020-08-20 2020-08-18 19.644 530,552 +1,832 0.57% 10,422,399
2020-08-11 2020-08-07 19.644 528,720 -611 0.56% 10,386,411
2020-05-27 2020-05-25 19.644 529,331 +9,163 0.57% 10,398,413
2020-05-22 2020-05-20 19.644 520,168 +163 0.56% 10,218,411
2020-03-18 2020-03-16 19.644 520,005 +407 0.56% 10,215,209
2020-03-17 2020-03-13 19.644 519,598 +693 0.56% 10,207,214
2020-03-11 2020-03-09 19.644 518,905 +2 0.55% 10,193,600
2020-02-19 2020-02-17 19.644 518,903 -245 0.55% 10,193,561
2019-12-17 2019-12-13 19.644 519,148 +10,181 0.55% 10,198,374
2019-10-08 2019-10-03 19.644 508,967 -1,934 0.54% 9,998,374
2019-09-03 2019-08-30 19.644 510,901 +1,629 0.55% 10,036,366
2019-07-12 2019-07-10 19.644 509,272 +2,036 0.54% 10,004,366
2019-07-10 2019-07-08 19.644 507,236 +244 0.54% 9,964,369
2019-07-02 2019-06-27 19.644 506,992 -2 0.54% 9,959,576
2019-06-26 2019-06-24 19.644 506,994 +4,642 0.54% 9,959,615
2019-04-24 2019-04-18 19.644 502,352 +82 0.54% 9,868,426
2019-04-11 2019-04-09 19.644 502,270 -509 0.54% 9,866,815
2019-04-10 2019-04-08 19.644 502,779 +5,090 0.54% 9,876,814
2019-04-01 2019-03-28 19.644 497,689 -2,036 0.53% 9,776,824
2019-03-19 2019-03-15 19.644 499,725 -3,054 0.53% 9,816,820
2019-03-18 2019-03-14 19.644 502,779 -1,018 0.54% 9,876,814
2019-03-15 2019-03-13 19.644 503,797 -2,851 0.54% 9,896,812
2019-03-14 2019-03-12 19.644 506,648 -2,769 0.54% 9,952,818
2019-03-12 2019-03-08 19.644 509,417 -489 0.54% 10,007,214
2019-03-05 2019-03-01 19.644 509,906 +3,971 0.54% 10,016,820
2019-03-04 2019-02-28 19.644 505,935 +10,893 0.54% 9,938,812
2019-03-01 2019-02-27 19.644 495,042 -448 0.53% 9,724,825
2019-02-28 2019-02-26 19.644 495,490 -4,520 0.53% 9,733,626
2019-01-30 2019-01-28 19.644 500,010 -3,258 0.53% 9,822,419
2018-11-28 2018-11-26 19.644 503,268 +326 0.58% 9,886,420
2018-07-30 2018-07-26 19.644 502,942 +33,271 0.74% 9,880,016
2018-07-12 2018-07-10 19.644 469,671 +2,240 0.69% 9,226,426
2018-07-04 2018-06-29 19.644 467,431 +1,507 0.68% 9,182,422
2018-06-13 2018-06-11 19.644 465,924 +41 0.68% 9,152,818
2018-06-12 2018-06-08 19.644 465,883 +41 0.68% 9,152,013
2018-06-06 2018-06-04 19.644 465,842 -815 0.68% 9,151,207
2018-05-23 2018-05-18 19.644 466,657 +122 0.68% 9,167,218
2018-05-18 2018-05-16 19.644 466,535 -774 0.68% 9,164,821
2018-04-30 2018-04-26 19.644 467,309 -2,443 0.68% 9,180,026
2018-04-27 2018-04-25 19.644 469,752 -3,950 0.69% 9,228,017
2018-04-26 2018-04-24 19.644 473,702 -1,548 0.69% 9,305,613
2018-04-13 2018-04-11 19.644 475,250 -2,036 0.70% 9,336,022
2018-04-03 2018-03-28 19.644 477,286 +41 0.70% 9,376,018
2018-03-29 2018-03-27 19.644 477,245 +977 0.70% 9,375,213
2018-03-27 2018-03-23 19.644 476,268 +204 0.70% 9,356,020
2018-03-26 2018-03-22 19.644 476,064 +1,018 0.70% 9,352,013
2018-03-05 2018-03-01 19.644 475,046 +122 0.69% 9,332,015
2018-02-05 2018-02-01 19.644 474,924 +122 0.69% 9,329,618
2018-02-01 2018-01-30 19.644 474,802 -1,018 0.69% 9,327,222
2018-01-30 2018-01-26 19.644 475,820 +896 0.70% 9,347,220
2018-01-29 2018-01-25 19.644 474,924 -407 0.69% 9,329,618
2018-01-26 2018-01-24 19.644 475,331 +326 0.70% 9,337,613
2018-01-22 2018-01-18 19.644 475,005 +122 0.69% 9,331,209
2018-01-11 2018-01-09 19.644 474,883 -122 0.69% 9,328,813
2018-01-10 2018-01-08 19.644 475,005 -2,647 0.69% 9,331,209
2017-12-13 2017-12-11 19.644 477,652 -123 0.70% 9,383,208
2017-12-11 2017-12-07 19.644 477,775 -29,484 0.70% 9,385,624
2017-12-08 2017-12-06 23.573 507,259 +15,720 0.74% 11,957,785
2017-11-23 2017-11-21 19.644 491,539 +2,239 0.72% 9,656,011
2017-11-03 2017-11-01 19.644 489,300 +734 0.72% 9,612,027
2017-10-31 2017-10-27 19.644 488,566 +203 0.71% 9,597,608
2017-10-27 2017-10-25 19.644 488,363 +2,525 0.71% 9,593,620
2017-10-12 2017-10-10 19.644 485,838 +3,054 0.71% 9,544,018
2017-10-11 2017-10-09 19.644 482,784 -203 0.71% 9,484,023
2017-10-10 2017-10-06 19.644 482,987 -204 0.71% 9,488,011
2017-10-03 2017-09-28 19.644 483,191 -4,561 0.71% 9,492,019
2017-09-29 2017-09-27 19.644 487,752 -4,276 0.71% 9,581,617
2017-09-22 2017-09-20 19.644 492,028 -611 0.72% 9,665,617
2017-09-21 2017-09-19 19.644 492,639 -163 0.72% 9,677,619
2017-09-19 2017-09-15 19.644 492,802 -81 0.72% 9,680,822
2017-09-13 2017-09-11 19.644 492,883 -3,014 0.72% 9,682,413
2017-09-11 2017-09-07 19.644 495,897 +326 0.73% 9,741,621
2017-09-01 2017-08-30 19.644 495,571 +122 0.72% 9,735,217
2017-08-17 2017-08-15 19.644 495,449 -122 0.72% 9,732,820
2017-08-08 2017-08-04 19.644 495,571 -570 0.72% 9,735,217
2017-08-07 2017-08-03 19.644 496,141 -82 0.73% 9,746,414
2017-08-02 2017-07-31 19.644 496,223 +856 0.73% 9,748,025
2017-07-31 2017-07-27 19.644 495,367 +203 0.72% 9,731,210
2017-07-03 2017-06-29 19.644 495,164 +4,724 0.72% 9,727,222
2017-06-26 2017-06-22 19.644 490,440 -2,850 0.72% 9,634,421
2017-06-22 2017-06-20 19.644 493,290 +32,579 0.72% 9,690,408
2017-06-13 2017-06-09 19.644 460,711 -1,018 0.67% 9,050,412
2017-06-09 2017-06-07 19.644 461,729 +1,669 0.68% 9,070,410
2017-06-07 2017-06-05 19.644 460,060 -2,036 0.67% 9,037,623
2017-06-01 2017-05-29 19.644 462,096 +41 0.68% 9,077,619
2017-05-26 2017-05-24 19.644 462,055 -3,950 0.68% 9,076,814
2017-05-25 2017-05-23 19.644 466,005 -163 0.68% 9,154,409
2017-05-24 2017-05-22 19.644 466,168 +529 0.68% 9,157,611
2017-05-22 2017-05-18 19.644 465,639 +1,548 0.68% 9,147,219
2017-05-18 2017-05-16 19.644 464,091 +81 0.68% 9,116,810
2017-05-12 2017-05-10 19.644 464,010 -407 0.68% 9,115,219
2017-04-26 2017-04-24 19.644 464,417 +122 0.68% 9,123,214
2017-04-24 2017-04-20 19.644 464,295 +692 0.68% 9,120,817
2017-04-18 2017-04-12 19.644 463,603 -163 0.68% 9,107,223
2017-04-13 2017-04-11 19.644 463,766 +367 0.68% 9,110,425
2017-04-12 2017-04-10 19.644 463,399 +81 0.68% 9,103,216
2017-04-11 2017-04-07 19.644 463,318 +408 0.68% 9,101,625
2017-04-05 2017-03-31 19.644 462,910 +407 0.68% 9,093,610
2017-04-03 2017-03-30 19.644 462,503 +41 0.68% 9,085,614
2017-03-31 2017-03-29 19.644 462,462 -204 0.68% 9,084,809
2017-03-30 2017-03-28 19.644 462,666 +2,484 0.68% 9,088,817
2017-03-28 2017-03-24 19.644 460,182 -122 0.67% 9,040,020
2017-03-27 2017-03-23 21.609 460,304 +774 0.67% 9,946,658
2017-03-24 2017-03-22 21.609 459,530 -855 0.67% 9,929,933
2017-03-23 2017-03-21 21.609 460,385 -815 0.67% 9,948,408
2017-03-21 2017-03-17 21.609 461,200 +937 0.67% 9,966,020
2017-03-20 2017-03-16 19.644 460,263 -2,403 0.67% 9,041,611
2017-03-17 2017-03-15 21.609 462,666 -855 0.68% 9,997,698
2017-03-16 2017-03-14 21.609 463,521 -41 0.68% 10,016,174
2017-03-13 2017-03-09 21.609 463,562 -570 0.68% 10,017,060
2017-03-10 2017-03-08 21.609 464,132 +285 0.68% 10,029,377
2017-03-09 2017-03-07 21.609 463,847 -244 0.68% 10,023,218
2017-03-07 2017-03-03 21.609 464,091 +448 0.68% 10,028,491
2017-03-06 2017-03-02 21.609 463,643 -163 0.68% 10,018,810
2017-03-03 2017-03-01 21.609 463,806 -41 0.68% 10,022,332
2017-03-02 2017-02-28 21.609 463,847 +2,851 0.68% 10,023,218
2017-03-01 2017-02-27 21.609 460,996 +16,411 0.67% 9,961,611
2017-02-28 2017-02-24 19.644 444,585 -977 0.65% 8,733,625
2017-02-27 2017-02-23 19.644 445,562 -3,543 0.65% 8,752,818
2017-02-23 2017-02-21 19.644 449,105 +35,634 0.66% 8,822,418
2017-02-20 2017-02-16 21.609 413,471 -1,385 0.60% 8,934,649
2017-02-15 2017-02-13 19.644 414,856 -2,036 0.61% 8,149,616
2017-02-14 2017-02-10 21.609 416,892 +1,954 0.61% 9,008,573
2017-02-13 2017-02-09 21.609 414,938 +2,037 0.61% 8,966,349
2017-02-10 2017-02-08 21.609 412,901 +244 0.60% 8,922,332
2017-02-09 2017-02-07 19.644 412,657 -448 0.60% 8,106,418
2017-02-08 2017-02-06 21.609 413,105 -529 0.60% 8,926,740
2017-02-07 2017-02-03 21.609 413,634 +2,046 0.61% 8,938,171
2017-02-02 2017-01-27 21.609 411,588 +1,385 0.60% 8,893,959
2017-02-01 2017-01-25 21.609 410,203 +4,276 0.60% 8,864,031
2017-01-24 2017-01-20 21.609 405,927 +488 0.59% 8,771,631
2017-01-19 2017-01-17 21.609 405,439 -407 0.59% 8,761,086
2017-01-17 2017-01-13 21.609 405,846 -937 0.59% 8,769,881
2017-01-16 2017-01-12 21.609 406,783 -285 0.60% 8,790,129
2017-01-12 2017-01-10 23.573 407,068 +2,525 0.60% 9,595,950
2017-01-11 2017-01-09 23.573 404,543 -692 0.59% 9,536,427
2017-01-10 2017-01-06 23.573 405,235 +489 0.59% 9,552,740
2017-01-09 2017-01-05 21.609 404,746 -611 0.59% 8,746,111
2017-01-06 2017-01-04 23.573 405,357 -41 0.59% 9,555,616
2017-01-04 2016-12-30 21.609 405,398 -27,529 0.59% 8,760,200
2016-12-29 2016-12-23 23.573 432,927 -24,598 0.63% 10,205,532
2016-12-28 2016-12-22 23.573 457,525 +52,412 0.67% 10,785,389
2016-12-23 2016-12-21 21.609 405,113 +1,711 0.59% 8,754,042
2016-12-22 2016-12-20 23.573 403,402 -41 0.59% 9,509,530
2016-12-21 2016-12-19 23.573 403,443 +1,181 0.59% 9,510,496
2016-12-16 2016-12-14 19.644 402,262 -163 0.59% 7,902,214
2016-12-14 2016-12-12 21.609 402,425 -1,833 0.59% 8,695,957
2016-12-13 2016-12-09 21.609 404,258 +733 0.59% 8,735,566
2016-12-12 2016-12-08 23.573 403,525 +408 0.59% 9,512,429
2016-12-09 2016-12-07 21.609 403,117 -27,367 0.59% 8,710,910
2016-12-08 2016-12-06 21.609 430,484 +448 0.63% 9,302,281
2016-12-07 2016-12-05 23.573 430,036 -285 0.63% 10,137,382
2016-12-05 2016-12-01 21.609 430,321 +81 0.63% 9,298,759
2016-12-02 2016-11-30 23.573 430,240 +41 0.63% 10,142,191
2016-12-01 2016-11-29 23.573 430,199 -489 0.63% 10,141,224
2016-11-30 2016-11-28 23.573 430,688 -162 0.63% 10,152,752
2016-11-29 2016-11-25 23.573 430,850 +40 0.63% 10,156,571
2016-11-28 2016-11-24 23.573 430,810 -40 0.63% 10,155,628
2016-11-25 2016-11-23 23.573 430,850 +896 0.63% 10,156,571
2016-11-24 2016-11-22 23.573 429,954 -1,181 0.63% 10,135,449
2016-11-18 2016-11-16 23.573 431,135 +203 0.63% 10,163,289
2016-11-17 2016-11-15 23.573 430,932 +8,145 0.63% 10,158,504
2016-11-16 2016-11-14 23.573 422,787 -733 0.62% 9,966,499
2016-11-15 2016-11-11 25.538 423,520 +1,995 0.62% 10,815,760
2016-11-14 2016-11-10 23.573 421,525 +448 0.62% 9,936,749
2016-11-11 2016-11-09 23.573 421,077 +3,136 0.62% 9,926,188
2016-11-10 2016-11-08 23.573 417,941 +244 0.61% 9,852,263
2016-11-09 2016-11-07 23.573 417,697 +1,711 0.61% 9,846,511
2016-11-08 2016-11-04 23.573 415,986 -1,303 0.61% 9,806,177
2016-11-07 2016-11-03 25.538 417,289 +3,624 0.61% 10,656,634
2016-11-04 2016-11-02 25.538 413,665 -41 0.61% 10,564,085
2016-11-02 2016-10-31 25.538 413,706 -407 0.61% 10,565,132
2016-11-01 2016-10-28 27.502 414,113 -203 0.61% 11,389,028
2016-10-31 2016-10-27 27.502 414,316 +5,416 0.61% 11,394,611
2016-10-28 2016-10-26 25.538 408,900 -1,914 0.60% 10,442,397
2016-10-27 2016-10-25 27.502 410,814 -163 0.60% 11,298,298
2016-10-26 2016-10-24 27.502 410,977 -285 0.60% 11,302,781
2016-10-25 2016-10-20 29.467 411,262 +2,077 0.60% 12,118,520
2016-10-24 2016-10-19 29.467 409,185 +407 0.60% 12,057,318
2016-10-20 2016-10-18 27.502 408,778 -244 0.60% 11,242,303
2016-10-19 2016-10-17 27.502 409,022 +244 0.60% 11,249,014
2016-10-18 2016-10-14 29.467 408,778 +6,679 0.60% 12,045,325
2016-10-17 2016-10-13 29.467 402,099 -285 0.59% 11,848,517
2016-10-14 2016-10-12 27.502 402,384 +285 0.59% 11,066,454
2016-10-13 2016-10-11 29.467 402,099 -41 0.59% 11,848,517
2016-10-12 2016-10-07 29.467 402,140 -529 0.59% 11,849,725
2016-10-11 2016-10-06 29.467 402,669 +2,850 0.59% 11,865,313
2016-10-07 2016-10-05 29.467 399,819 -122 0.58% 11,781,333
2016-10-06 2016-10-04 29.467 399,941 +611 0.59% 11,784,928
2016-10-04 2016-09-30 29.467 399,330 +1,588 0.58% 11,766,924
2016-10-03 2016-09-29 29.467 397,742 -244 0.58% 11,720,131
2016-09-28 2016-09-26 29.467 397,986 +733 0.58% 11,727,321
2016-09-23 2016-09-21 29.467 397,253 +692 0.58% 11,705,722
2016-09-22 2016-09-20 29.467 396,561 +489 0.58% 11,685,331
2016-09-20 2016-09-15 29.467 396,072 +1,344 0.58% 11,670,922
2016-09-19 2016-09-14 29.467 394,728 +1,181 0.58% 11,631,318
2016-09-15 2016-09-13 29.467 393,547 -41 0.58% 11,596,518
2016-09-14 2016-09-12 29.467 393,588 -977 0.58% 11,597,726
2016-09-13 2016-09-09 31.431 394,565 +5,416 0.58% 12,401,616
2016-09-08 2016-09-06 31.431 389,149 +7,575 0.57% 12,231,385
2016-09-07 2016-09-05 31.431 381,574 +1,384 0.56% 11,993,295
2016-09-06 2016-09-02 31.431 380,190 -1,507 0.56% 11,949,794
2016-09-02 2016-08-31 33.396 381,697 +1,670 0.56% 12,746,983
2016-08-31 2016-08-29 33.396 380,027 +489 0.56% 12,691,213
2016-08-30 2016-08-26 33.396 379,538 -5,213 0.56% 12,674,882
2016-08-29 2016-08-25 33.396 384,751 -611 0.56% 12,848,973
2016-08-25 2016-08-23 33.396 385,362 +530 0.56% 12,869,378
2016-08-23 2016-08-19 33.396 384,832 +2,321 0.56% 12,851,678
2016-08-22 2016-08-18 33.396 382,511 -163 0.56% 12,774,167
2016-08-19 2016-08-17 31.431 382,674 -8 0.56% 12,027,869
2016-08-18 2016-08-16 33.396 382,682 +5,091 0.56% 12,779,878
2016-08-17 2016-08-15 33.396 377,591 -244 0.55% 12,609,861
2016-08-15 2016-08-11 33.396 377,835 +6,312 0.55% 12,618,010
2016-08-12 2016-08-10 33.396 371,523 +19,955 0.54% 12,407,217
2016-08-11 2016-08-09 33.396 351,568 -82 0.51% 11,740,809
2016-08-09 2016-08-05 31.431 351,650 -204 0.51% 11,052,750
2016-08-08 2016-08-04 33.396 351,854 +3,829 0.51% 11,750,360
2016-08-04 2016-08-01 31.431 348,025 -326 0.51% 10,938,812
2016-08-01 2016-07-28 31.431 348,351 -122 0.51% 10,949,059
2016-07-29 2016-07-27 33.396 348,473 +2,036 0.51% 11,637,449
2016-07-28 2016-07-26 33.396 346,437 +2,525 0.51% 11,569,456
2016-07-27 2016-07-25 33.396 343,912 +2,321 0.50% 11,485,132
2016-07-26 2016-07-22 33.396 341,591 +2,036 0.50% 11,407,621
2016-07-25 2016-07-21 33.396 339,555 -1,018 0.50% 11,339,628
2016-07-22 2016-07-20 33.396 340,573 +2,362 0.50% 11,373,625
2016-07-19 2016-07-15 31.431 338,211 -23,864 0.49% 10,630,348
2016-07-18 2016-07-14 33.396 362,075 -5,946 0.53% 12,091,696
2016-07-15 2016-07-13 31.431 368,021 -4,357 0.54% 11,567,309
2016-07-14 2016-07-12 33.396 372,378 -204 0.54% 12,435,770
2016-07-13 2016-07-11 33.396 372,582 +1,059 0.55% 12,442,583
2016-07-12 2016-07-08 33.396 371,523 +5,009 0.54% 12,407,217
2016-07-08 2016-07-06 33.396 366,514 -407 0.54% 12,239,939
2016-07-07 2016-07-05 33.396 366,921 +3,746 0.54% 12,253,531
2016-07-06 2016-07-04 33.396 363,175 +82 0.53% 12,128,431
2016-07-05 2016-06-30 33.396 363,093 -1,548 0.53% 12,125,692
2016-07-04 2016-06-29 33.396 364,641 +2,484 0.53% 12,177,389
2016-06-29 2016-06-27 35.360 362,157 -1,588 0.53% 12,805,872
2016-06-28 2016-06-24 35.360 363,745 -41 0.53% 12,862,023
2016-06-27 2016-06-23 35.360 363,786 +163 0.53% 12,863,473
2016-06-24 2016-06-22 37.324 363,623 +2,362 0.53% 13,572,026
2016-06-23 2016-06-21 37.324 361,261 -1,588 0.53% 13,483,866
2016-06-22 2016-06-20 35.360 362,849 -2,036 0.53% 12,830,341
2016-06-21 2016-06-17 35.360 364,885 +2,606 0.53% 12,902,334
2016-06-20 2016-06-16 33.396 362,279 +1,303 0.53% 12,098,508
2016-06-16 2016-06-14 35.360 360,976 +1,100 0.53% 12,764,111
2016-06-15 2016-06-13 35.360 359,876 -407 0.53% 12,725,215
2016-06-14 2016-06-10 37.324 360,283 +2,565 0.53% 13,447,363
2016-06-10 2016-06-07 37.324 357,718 +611 0.52% 13,351,626
2016-06-08 2016-06-06 37.324 357,107 +4,113 0.52% 13,328,820
2016-06-07 2016-06-03 37.324 352,994 +407 0.52% 13,175,305
2016-06-06 2016-06-02 37.324 352,587 +1,548 0.52% 13,160,114
2016-06-03 2016-06-01 39.289 351,039 +814 0.51% 13,791,932
2016-06-02 2016-05-31 39.289 350,225 -2,036 0.51% 13,759,951
2016-06-01 2016-05-30 37.324 352,261 -1,018 0.52% 13,147,946
2016-05-31 2016-05-27 39.289 353,279 -814 0.52% 13,879,939
2016-05-30 2016-05-26 39.289 354,093 -815 0.52% 13,911,921
2016-05-27 2016-05-25 41.253 354,908 +3,421 0.52% 14,641,138
2016-05-26 2016-05-24 39.289 351,487 +30,339 0.51% 13,809,534
2016-05-25 2016-05-23 35.360 321,148 +19,426 0.47% 11,355,793
2016-05-24 2016-05-20 47.147 301,722 -4,887 0.44% 14,225,187
2016-05-23 2016-05-19 41.253 306,609 +203 0.45% 12,648,643
2016-05-20 2016-05-18 41.253 306,406 +2,322 0.45% 12,640,269
2016-05-19 2016-05-17 45.182 304,084 +1,059 0.44% 13,739,191
2016-05-18 2016-05-16 47.147 303,025 +1,425 0.44% 14,286,619
2016-05-17 2016-05-13 47.147 301,600 -244 0.45% 14,219,435
2016-05-16 2016-05-12 47.147 301,844 -937 0.45% 14,230,938
2016-05-10 2016-05-06 49.111 302,781 +1,588 0.45% 14,869,911
2016-05-09 2016-05-05 49.111 301,193 -41 0.45% 14,791,923
2016-05-06 2016-05-04 49.111 301,234 +2,525 0.48% 14,793,936
2016-05-05 2016-05-03 51.076 298,709 +4,643 0.48% 15,256,728
2016-05-03 2016-04-28 51.076 294,066 +163 0.47% 15,019,584
2016-04-29 2016-04-27 53.040 293,903 -815 0.47% 15,588,615
2016-04-28 2016-04-26 53.040 294,718 -651 0.47% 15,631,843
2016-04-27 2016-04-25 51.076 295,369 +15,923 0.47% 15,086,136
2016-04-26 2016-04-22 53.040 279,446 -2,403 0.45% 14,821,816
2016-04-25 2016-04-21 53.040 281,849 -733 0.45% 14,949,271
2016-04-22 2016-04-20 51.076 282,582 +489 0.45% 14,433,033
2016-04-21 2016-04-19 53.040 282,093 +3,868 0.45% 14,962,213
2016-04-20 2016-04-18 53.040 278,225 +733 0.45% 14,757,054
2016-04-19 2016-04-15 55.004 277,492 +1,426 0.45% 15,263,293
2016-04-18 2016-04-14 55.004 276,066 +1,018 0.51% 15,184,857
2016-04-15 2016-04-13 55.004 275,048 -1,629 0.50% 15,128,862
2016-04-14 2016-04-12 53.040 276,677 +2,036 0.51% 14,674,948
2016-04-13 2016-04-11 55.004 274,641 -1,140 0.50% 15,106,476
2016-04-12 2016-04-08 55.004 275,781 +2,321 0.50% 15,169,181
2016-04-08 2016-04-06 55.004 273,460 +692 0.50% 15,041,515
2016-04-07 2016-04-05 55.004 272,768 +204 0.50% 15,003,452
2016-04-06 2016-04-01 55.004 272,564 +977 0.50% 14,992,231
2016-04-05 2016-03-31 53.040 271,587 -40 0.50% 14,404,974
2016-04-01 2016-03-30 55.004 271,627 -2,892 0.50% 14,940,692
2016-03-31 2016-03-29 53.040 274,519 +448 0.50% 14,560,488
2016-03-30 2016-03-24 55.004 274,071 +1,018 0.50% 15,075,123
2016-03-29 2016-03-23 55.004 273,053 +2,159 0.50% 15,019,129
2016-03-24 2016-03-22 56.969 270,894 -1,018 0.50% 15,432,530
2016-03-23 2016-03-21 58.933 271,912 +3,909 0.50% 16,024,681
2016-03-22 2016-03-18 60.898 268,003 +1,344 0.49% 16,320,787
2016-03-21 2016-03-17 66.791 266,659 +1,548 0.52% 17,810,451
2016-03-18 2016-03-16 62.862 265,111 -530 0.51% 16,665,467
2016-03-17 2016-03-15 60.898 265,641 -2,769 0.52% 16,176,947
2016-03-16 2016-03-14 58.933 268,410 +1,588 0.52% 15,818,296
2016-03-15 2016-03-11 60.898 266,822 +1,140 0.52% 16,248,867
2016-03-14 2016-03-10 55.004 265,682 +367 0.52% 14,613,691
2016-03-11 2016-03-09 56.969 265,315 +1,303 0.54% 15,114,701
2016-03-10 2016-03-08 60.898 264,012 +285 0.53% 16,077,744
2016-03-09 2016-03-07 60.898 263,727 +4,276 0.53% 16,060,388
2016-03-08 2016-03-04 56.969 259,451 +2,736 0.52% 14,780,635
2016-03-07 2016-03-03 53.040 256,715 +1,792 0.52% 13,616,164
2016-03-04 2016-03-02 55.004 254,923 +16,168 0.51% 14,021,898
2016-03-03 2016-03-01 51.076 238,755 +122 0.48% 12,194,544
2016-03-01 2016-02-26 53.040 238,633 -693 0.48% 12,657,094
2016-02-29 2016-02-25 51.076 239,326 +204 0.48% 12,223,708
2016-02-26 2016-02-24 51.076 239,122 +204 0.48% 12,213,289
2016-02-25 2016-02-23 51.076 238,918 -1,426 0.48% 12,202,870
2016-02-24 2016-02-22 53.040 240,344 -2,687 0.48% 12,747,846
2016-02-23 2016-02-19 47.147 243,031 +692 0.49% 11,458,102
2016-02-22 2016-02-18 47.147 242,339 -1,018 0.49% 11,425,476
2016-02-19 2016-02-17 47.147 243,357 -937 0.49% 11,473,471
2016-02-18 2016-02-16 49.111 244,294 -1,099 0.49% 11,997,550
2016-02-17 2016-02-15 47.147 245,393 -1,711 0.50% 11,569,462
2016-02-15 2016-02-11 45.182 247,104 +1,140 0.50% 11,164,708
2016-02-05 2016-02-03 49.111 245,964 +693 0.50% 12,079,565
2016-02-04 2016-02-02 47.147 245,271 -611 0.49% 11,563,710
2016-02-03 2016-02-01 47.147 245,882 -937 0.50% 11,592,517
2016-02-02 2016-01-29 49.111 246,819 +937 0.50% 12,121,555
2016-02-01 2016-01-28 47.147 245,882 -41 0.50% 11,592,517
2016-01-29 2016-01-27 49.111 245,923 +1,629 0.50% 12,077,552
2016-01-28 2016-01-26 49.111 244,294 -5,783 0.49% 11,997,550
2016-01-27 2016-01-25 49.111 250,077 +1,711 0.53% 12,281,559
2016-01-26 2016-01-22 51.076 248,366 +7,249 0.53% 12,685,431
2016-01-25 2016-01-21 49.111 241,117 -408 0.51% 11,841,524
2016-01-22 2016-01-20 53.040 241,525 -366 0.51% 12,810,486
2016-01-21 2016-01-19 56.969 241,891 +896 0.51% 13,780,262
2016-01-20 2016-01-18 49.111 240,995 +529 0.51% 11,835,532
2016-01-19 2016-01-15 49.111 240,466 -5,905 0.51% 11,809,552
2016-01-18 2016-01-14 53.040 246,371 -14,131 0.52% 13,067,518
2016-01-15 2016-01-13 49.111 260,502 -15,190 0.55% 12,793,543
2016-01-14 2016-01-12 47.147 275,692 -489 0.59% 12,997,959
2016-01-13 2016-01-11 53.040 276,181 +774 0.59% 14,648,640
2016-01-12 2016-01-08 58.933 275,407 +815 0.59% 16,230,653
2016-01-11 2016-01-07 56.969 274,592 -2,240 0.58% 15,643,201
2016-01-08 2016-01-06 58.933 276,832 +936 0.59% 16,314,633
2016-01-07 2016-01-05 60.898 275,896 -3,502 0.59% 16,801,453
2016-01-06 2016-01-04 60.898 279,398 -4,398 0.59% 17,014,717
2016-01-05 2015-12-31 62.862 283,796 -2,362 0.60% 17,840,047
2016-01-04 2015-12-29 55.004 286,158 +16,493 0.61% 15,739,962
2015-12-30 2015-12-28 66.791 269,665 -22,032 0.57% 18,011,225
2015-12-29 2015-12-24 66.791 291,697 +28,141 0.62% 19,482,767
2015-12-28 2015-12-22 66.791 263,556 -17,919 0.56% 17,603,198
2015-12-23 2015-12-21 39.289 281,475 -6,597 0.60% 11,058,840
2015-12-22 2015-12-18 37.324 288,072 +1,384 0.61% 10,752,127
2015-12-21 2015-12-17 37.324 286,688 -407 0.61% 10,700,470
2015-12-18 2015-12-16 37.324 287,095 +6,109 0.61% 10,715,661
2015-12-17 2015-12-15 37.324 280,986 -41 0.60% 10,487,646
2015-12-16 2015-12-14 37.324 281,027 -1,018 0.60% 10,489,177
2015-12-14 2015-12-10 37.324 282,045 -2,891 0.60% 10,527,173
2015-12-11 2015-12-09 39.289 284,936 -1,996 0.61% 11,194,819
2015-12-10 2015-12-08 41.253 286,932 -19,303 0.61% 11,836,901
2015-12-09 2015-12-07 35.360 306,235 +1,507 0.65% 10,828,470
2015-12-02 2015-11-30 35.360 304,728 -2,566 0.81% 10,775,182
2015-12-01 2015-11-27 35.360 307,294 +6,842 0.81% 10,865,916
2015-11-30 2015-11-26 37.324 300,452 -1,426 0.79% 11,214,204
2015-11-27 2015-11-25 37.324 301,878 -1,018 0.80% 11,267,429
2015-11-23 2015-11-19 37.324 302,896 +1,548 0.80% 11,305,425
2015-11-20 2015-11-18 37.324 301,348 +9,163 0.80% 11,247,647
2015-11-18 2015-11-16 37.324 292,185 -774 0.77% 10,905,643
2015-11-16 2015-11-12 37.324 292,959 -81 0.77% 10,934,532
2015-11-13 2015-11-11 37.324 293,040 +1,343 0.77% 10,937,555
2015-11-12 2015-11-10 39.289 291,697 -814 0.77% 11,460,451
2015-11-11 2015-11-09 37.324 292,511 -2,769 0.77% 10,917,811
2015-11-10 2015-11-06 37.324 295,280 +2,810 0.78% 11,021,162
2015-11-05 2015-11-03 37.324 292,470 -245 0.77% 10,916,280
2015-11-02 2015-10-29 37.324 292,715 +611 0.77% 10,925,425
2015-10-30 2015-10-28 37.324 292,104 +1,507 0.77% 10,902,620
2015-10-29 2015-10-27 37.324 290,597 -163 0.77% 10,846,372
2015-10-28 2015-10-26 37.324 290,760 +2,403 0.77% 10,852,455
2015-10-27 2015-10-23 37.324 288,357 -2,851 0.76% 10,762,765
2015-10-26 2015-10-22 37.324 291,208 -1,222 0.77% 10,869,177
2015-10-23 2015-10-20 39.289 292,430 -162 0.77% 11,489,250
2015-10-22 2015-10-19 37.324 292,592 -5,865 0.77% 10,920,834
2015-10-20 2015-10-16 41.253 298,457 -7,086 0.79% 12,312,346
2015-10-19 2015-10-15 41.253 305,543 -1,099 0.81% 12,604,667
2015-10-15 2015-10-13 39.289 306,642 +1,140 0.81% 12,047,623
2015-10-13 2015-10-09 39.289 305,502 +5,824 0.81% 12,002,834
2015-10-12 2015-10-08 37.324 299,678 +692 0.79% 11,185,315
2015-10-09 2015-10-07 37.324 298,986 +26,715 0.79% 11,159,486
2015-10-08 2015-10-06 35.360 272,271 +529 0.72% 9,627,503
2015-10-07 2015-10-05 35.360 271,742 -814 0.72% 9,608,797
2015-10-06 2015-10-02 37.324 272,556 +1,059 0.72% 10,173,001
2015-10-05 2015-09-30 37.324 271,497 -15,679 0.72% 10,133,475
2015-10-02 2015-09-29 37.324 287,176 +651 0.76% 10,718,685
2015-09-30 2015-09-25 39.289 286,525 +82 0.76% 11,257,249
2015-09-29 2015-09-24 39.289 286,443 +122 0.76% 11,254,027
2015-09-25 2015-09-23 39.289 286,321 -204 0.76% 11,249,234
2015-09-24 2015-09-22 39.289 286,525 -36,325 0.76% 11,257,249
2015-09-23 2015-09-21 39.289 322,850 -652 0.90% 12,684,418
2015-09-21 2015-09-17 41.253 323,502 -285 0.90% 13,345,536
2015-09-18 2015-09-16 41.253 323,787 -7,086 0.91% 13,357,293
2015-09-17 2015-09-15 41.253 330,873 -13,032 0.92% 13,649,614
2015-09-16 2015-09-14 43.218 343,905 -4,154 0.96% 14,862,810
2015-09-15 2015-09-11 41.253 348,059 -39,054 0.97% 14,358,594
2015-09-14 2015-09-10 39.289 387,113 +26,145 1.08% 15,209,240
2015-09-11 2015-09-09 35.360 360,968 +1,018 1.01% 12,763,828
2015-09-10 2015-09-08 35.360 359,950 -1,018 1.01% 12,727,832
2015-09-09 2015-09-07 33.396 360,968 +326 1.01% 12,054,727
2015-09-07 2015-09-02 33.396 360,642 -41 1.01% 12,043,840
2015-09-04 2015-09-01 33.396 360,683 +244 1.01% 12,045,209
2015-09-02 2015-08-31 37.324 360,439 +978 1.01% 13,453,185
2015-08-31 2015-08-27 37.324 359,461 +6,719 1.00% 13,416,682
2015-08-28 2015-08-26 35.360 352,742 +611 0.99% 12,472,957
2015-08-27 2015-08-25 31.431 352,131 -489 0.98% 11,067,869
2015-08-26 2015-08-24 33.396 352,620 +285 0.99% 11,775,941
2015-08-25 2015-08-21 39.289 352,335 -11,402 0.98% 13,842,851
2015-08-24 2015-08-20 41.253 363,737 -1,222 1.02% 15,005,364
2015-08-21 2015-08-19 43.218 364,959 +896 1.02% 15,772,717
2015-08-20 2015-08-18 43.218 364,063 -18,896 1.02% 15,733,994
2015-08-19 2015-08-17 47.147 382,959 +1,629 1.07% 18,055,240
2015-08-18 2015-08-14 47.147 381,330 -2,851 1.07% 17,978,438
2015-08-17 2015-08-13 47.147 384,181 +163 1.07% 18,112,854
2015-08-14 2015-08-12 49.111 384,018 -5,090 1.07% 18,859,551
2015-08-13 2015-08-11 51.076 389,108 -3,869 1.09% 19,873,907
2015-08-12 2015-08-10 51.076 392,977 -4,887 1.10% 20,071,519
2015-08-11 2015-08-07 49.111 397,864 +42,190 1.11% 19,539,543
2015-08-10 2015-08-06 47.147 355,674 -204 0.99% 16,768,844
2015-08-06 2015-08-04 49.111 355,878 +286 0.99% 17,477,564
2015-08-05 2015-08-03 49.111 355,592 -1,629 0.99% 17,463,518
2015-08-04 2015-07-31 49.111 357,221 +5,905 1.00% 17,543,520
2015-08-03 2015-07-30 51.076 351,316 -1,222 0.98% 17,943,660
2015-07-31 2015-07-29 51.076 352,538 +16,086 0.99% 18,006,074
2015-07-30 2015-07-28 51.076 336,452 +244 0.94% 17,184,473
2015-07-29 2015-07-27 49.111 336,208 -41,172 0.94% 16,511,548
2015-07-28 2015-07-24 56.969 377,380 +774 1.05% 21,498,919
2015-07-27 2015-07-23 56.969 376,606 -611 1.05% 21,454,825
2015-07-24 2015-07-22 58.933 377,217 +5,131 1.05% 22,230,655
2015-07-23 2015-07-21 53.040 372,086 +1,263 1.04% 19,735,441
2015-07-22 2015-07-20 53.040 370,823 +29,932 1.04% 19,668,452
2015-07-21 2015-07-17 53.040 340,891 +38,240 0.95% 18,080,859
2015-07-20 2015-07-16 49.111 302,651 -19,507 0.85% 14,863,527
2015-07-17 2015-07-15 49.111 322,158 +10,710 0.90% 15,821,537
2015-07-16 2015-07-14 51.076 311,448 +6,923 0.87% 15,907,380
2015-07-15 2015-07-13 56.969 304,525 +7,249 0.85% 17,348,451
2015-07-14 2015-07-10 53.040 297,276 -108,733 0.83% 15,767,519
2015-07-13 2015-07-09 47.147 406,009 +104,620 1.13% 19,141,971
2015-07-10 2015-07-08 35.360 301,389 -23,701 0.84% 10,657,115
2015-07-09 2015-07-07 43.218 325,090 +733 0.91% 14,049,667
2015-07-08 2015-07-06 53.040 324,357 -26,104 0.91% 17,203,895
2015-07-07 2015-07-03 68.756 350,461 -91,792 0.98% 24,096,141
2015-07-06 2015-07-02 82.507 442,253 -1,181 1.24% 36,488,821
2015-07-03 2015-06-30 84.471 443,434 -2,566 1.24% 37,457,363
2015-07-02 2015-06-29 84.471 446,000 -10,629 1.25% 37,674,116
2015-06-30 2015-06-26 90.364 456,629 +38,240 1.28% 41,263,026
2015-06-29 2015-06-25 84.471 418,389 -14,213 1.17% 35,341,784
2015-06-26 2015-06-24 88.400 432,602 +19,874 1.21% 38,242,017
2015-06-25 2015-06-23 90.364 412,728 +46,751 1.15% 37,295,936
2015-06-24 2015-06-22 96.258 365,977 +26,308 1.02% 35,228,133
2015-06-23 2015-06-19 94.293 339,669 +18,203 0.95% 32,028,522
2015-06-22 2015-06-18 96.258 321,466 -936 0.90% 30,943,603
2015-06-19 2015-06-17 98.222 322,402 -5,580 0.90% 31,667,041
2015-06-18 2015-06-16 98.222 327,982 -5,090 0.92% 32,215,121
2015-06-17 2015-06-15 104.116 333,072 +38,810 0.93% 34,677,976
2015-06-16 2015-06-12 100.187 294,262 -855 0.82% 29,481,129
2015-06-15 2015-06-11 86.436 295,117 +2,769 0.82% 25,508,602
2015-06-12 2015-06-10 80.542 292,348 -45,570 0.82% 23,546,358
2015-06-11 2015-06-09 96.258 337,918 -54,855 0.94% 32,527,236
2015-06-10 2015-06-08 121.796 392,773 -3,666 1.10% 47,838,006
2015-06-09 2015-06-05 125.724 396,439 -163 1.11% 49,842,073
2015-06-08 2015-06-04 131.618 396,602 +5,982 1.11% 52,199,874
2015-06-05 2015-06-03 135.547 390,620 -45,000 1.09% 52,947,239
2015-06-04 2015-06-02 143.404 435,620 -16,982 1.22% 62,469,844
2015-06-03 2015-06-01 141.440 452,602 +81,814 1.27% 64,016,027
2015-06-02 2015-05-29 119.831 370,788 -84,298 1.04% 44,431,938
2015-06-01 2015-05-28 145.369 455,086 -13,918 1.27% 66,155,346
2015-05-29 2015-05-27 133.582 469,004 +40,106 1.31% 62,650,597
2015-05-28 2015-05-26 92.329 428,898 +12,136 1.20% 39,599,676
2015-05-27 2015-05-22 72.684 416,762 +1,914 1.17% 30,292,114
2015-05-26 2015-05-21 66.791 414,848 +82,466 1.16% 27,708,159
2015-05-22 2015-05-20 58.933 332,382 +11,402 0.93% 19,588,379
2015-05-21 2015-05-19 60.898 320,980 -5,009 0.90% 19,546,969
2015-05-20 2015-05-18 58.933 325,989 +20,810 0.91% 19,211,618
2015-05-19 2015-05-15 62.862 305,179 +7,906 0.85% 19,184,230
2015-05-18 2015-05-14 64.827 297,273 -10,344 0.83% 19,271,218
2015-05-15 2015-05-13 62.862 307,617 +22,724 0.92% 19,337,488
2015-05-14 2015-05-12 66.791 284,893 +47,036 0.85% 19,028,320
2015-05-13 2015-05-11 55.004 237,857 -26,837 0.71% 13,083,192
2015-05-12 2015-05-08 55.004 264,694 -12,136 0.79% 14,559,346
2015-05-11 2015-05-07 51.076 276,830 -85,373 0.82% 14,139,246
2015-05-08 2015-05-06 58.933 362,203 +84,991 1.08% 21,345,830
2015-05-07 2015-05-05 39.289 277,212 +1 0.83% 10,891,351
2015-05-06 2015-05-04 39.289 277,211 +123 0.83% 10,891,312
2015-04-28 2015-04-24 39.289 277,088 -2,322 0.82% 10,886,480
2015-04-27 2015-04-23 39.289 279,410 +55,385 0.83% 10,977,708
2015-04-24 2015-04-22 37.324 224,025 +5,416 0.67% 8,361,609
2015-04-23 2015-04-21 37.324 218,609 -1,384 0.65% 8,159,459
2015-04-22 2015-04-20 37.324 219,993 +285 0.65% 8,211,117
2015-04-21 2015-04-17 37.324 219,708 -204 0.65% 8,200,479
2015-04-20 2015-04-16 39.289 219,912 +7,086 0.65% 8,640,098
2015-04-17 2015-04-15 35.360 212,826 +2,077 0.63% 7,525,527
2015-04-16 2015-04-14 35.360 210,749 -27,733 0.63% 7,452,085
2015-04-15 2015-04-13 35.360 238,482 +46,629 0.71% 8,432,724
2015-04-14 2015-04-10 35.360 191,853 -2,036 0.57% 6,783,922
2015-04-13 2015-04-09 37.324 193,889 +3,258 0.58% 7,236,799
2015-04-10 2015-04-08 27.502 190,631 -4,643 0.57% 5,242,776
2015-04-08 2015-04-01 25.538 195,274 +7,330 0.58% 4,986,864
2015-04-01 2015-03-30 25.538 187,944 -3,461 0.56% 4,799,672
2015-03-31 2015-03-27 27.502 191,405 -4,317 0.57% 5,264,063
2015-03-26 2015-03-24 25.538 195,722 +10,059 0.58% 4,998,305
2015-03-24 2015-03-20 27.502 185,663 -977 0.55% 5,106,145
2015-03-23 2015-03-19 27.502 186,640 +4,927 0.56% 5,133,015
2015-03-20 2015-03-18 27.502 181,713 +5,091 0.54% 4,997,511
2015-03-17 2015-03-13 27.502 176,622 +5,090 0.53% 4,857,497
2015-03-13 2015-03-11 27.502 171,532 -611 0.51% 4,717,511
2015-03-12 2015-03-10 27.502 172,143 +2,362 0.51% 4,734,315
2015-03-10 2015-03-06 29.467 169,781 +4,602 0.51% 5,002,880
2015-03-09 2015-03-05 27.502 165,179 +489 0.49% 4,542,790
2015-03-06 2015-03-04 31.431 164,690 -2,077 0.49% 5,176,390
2015-03-04 2015-03-02 31.431 166,767 +41 0.50% 5,241,672
2015-03-03 2015-02-27 31.431 166,726 -489 0.50% 5,240,383
2015-02-25 2015-02-23 31.431 167,215 +2,036 0.50% 5,255,753
2015-02-24 2015-02-18 29.467 165,179 -1,262 0.49% 4,867,275
2015-02-17 2015-02-13 29.467 166,441 -774 0.50% 4,904,461
2015-02-12 2015-02-10 29.467 167,215 +6,842 0.50% 4,927,269
2015-02-09 2015-02-05 31.431 160,373 -815 0.48% 5,040,702
2015-02-06 2015-02-04 31.431 161,188 +41 0.48% 5,066,318
2015-02-03 2015-01-30 29.467 161,147 +407 0.48% 4,748,465
2015-01-30 2015-01-28 31.431 160,740 -1,181 0.48% 5,052,237
2015-01-29 2015-01-27 31.431 161,921 +12,217 0.48% 5,089,357
2015-01-28 2015-01-26 31.431 149,704 -2,036 0.45% 4,705,363
2015-01-27 2015-01-23 31.431 151,740 +2,932 0.45% 4,769,357
2015-01-26 2015-01-22 31.431 148,808 +245 0.45% 4,677,201
2015-01-23 2015-01-21 31.431 148,563 +7,452 0.45% 4,669,500
2015-01-22 2015-01-20 31.431 141,111 +22,113 0.42% 4,435,276
2015-01-20 2015-01-16 29.467 118,998 -3,054 0.36% 3,506,474
2015-01-16 2015-01-14 29.467 122,052 -937 0.37% 3,596,466
2015-01-15 2015-01-13 29.467 122,989 -2,036 0.37% 3,624,076
2015-01-14 2015-01-12 31.431 125,025 +1,303 0.38% 3,929,675
2015-01-09 2015-01-07 33.396 123,722 +1,100 0.37% 4,131,765
2015-01-08 2015-01-06 31.431 122,622 +814 0.37% 3,854,146
2015-01-07 2015-01-05 33.396 121,808 +122 0.37% 4,067,846
2015-01-06 2015-01-02 33.396 121,686 +1,344 0.37% 4,063,772
2015-01-05 2014-12-31 33.396 120,342 +407 0.36% 4,018,888
2015-01-02 2014-12-29 33.396 119,935 +489 0.36% 4,005,296
2014-12-30 2014-12-24 35.360 119,446 -14,457 0.36% 4,223,611
2014-12-29 2014-12-22 35.360 133,903 +1,018 0.40% 4,734,810
2014-12-23 2014-12-19 37.324 132,885 -244 0.40% 4,959,859
2014-12-22 2014-12-18 37.324 133,129 +6,027 0.40% 4,968,966
2014-12-19 2014-12-17 33.396 127,102 +8,837 0.38% 4,244,642
2014-12-17 2014-12-15 35.360 118,265 -46,181 0.36% 4,181,850
2014-12-16 2014-12-12 33.396 164,446 -17,226 0.49% 5,491,766
2014-12-15 2014-12-11 33.396 181,672 +13,154 0.55% 6,067,037
2014-12-12 2014-12-10 33.396 168,518 +30,991 0.51% 5,627,752
2014-12-11 2014-12-09 29.467 137,527 -21,584 0.41% 4,052,462
2014-12-10 2014-12-08 33.396 159,111 +1,833 0.48% 5,313,600
2014-12-09 2014-12-05 35.360 157,278 -18,448 0.47% 5,561,350
2014-12-05 2014-12-03 31.431 175,726 +10,914 0.53% 5,523,263
2014-12-04 2014-12-02 33.396 164,812 +1,629 0.49% 5,503,988
2014-12-03 2014-12-01 35.360 163,183 -4,602 0.49% 5,770,151
2014-12-02 2014-11-28 37.324 167,785 +14,864 0.50% 6,262,482
2014-12-01 2014-11-27 37.324 152,921 -2,280 0.46% 5,707,691
2014-11-28 2014-11-26 45.182 155,201 +14,131 0.47% 7,012,326
2014-11-27 2014-11-25 47.147 141,070 -7,208 0.42% 6,650,980
2014-11-26 2014-11-24 45.182 148,278 +13,276 0.45% 6,699,530
2014-11-25 2014-11-21 53.040 135,002 +17,674 0.41% 7,160,506
2014-11-24 2014-11-20 39.289 117,328 -7,331 0.35% 4,609,687
2014-11-21 2014-11-19 21.609 124,659 +5,498 0.37% 2,693,742
2014-11-20 2014-11-18 25.538 119,161 +1,466 0.36% 3,043,107
2014-11-19 2014-11-17 19.644 117,695 -3,054 0.35% 2,312,053
2014-11-17 2014-11-13 19.644 120,749 -5,090 0.36% 2,372,047
2014-11-13 2014-11-11 19.644 125,839 -1,019 0.38% 2,472,037
2014-11-11 2014-11-07 19.644 126,858 -1,710 0.38% 2,492,055
2014-10-29 2014-10-27 19.644 128,568 -814 0.39% 2,525,647
2014-10-17 2014-10-15 19.644 129,382 -82 0.39% 2,541,638
2014-10-10 2014-10-08 19.644 129,464 +41 0.39% 2,543,248
2014-10-03 2014-09-29 19.644 129,423 -530 0.39% 2,542,443
2014-09-30 2014-09-26 19.644 129,953 -977 0.39% 2,552,854
2014-09-16 2014-09-12 19.644 130,930 +937 0.39% 2,572,047
2014-09-02 2014-08-29 19.644 129,993 +163 0.39% 2,553,640
2014-08-22 2014-08-20 19.644 129,830 +5,090 0.39% 2,550,438
2014-08-20 2014-08-18 19.644 124,740 -1,995 0.37% 2,450,448
2014-08-19 2014-08-15 21.609 126,735 +610 0.38% 2,738,603
2014-08-18 2014-08-14 19.644 126,125 -529 0.38% 2,477,656
2014-08-15 2014-08-13 21.609 126,654 +529 0.38% 2,736,852
2014-08-13 2014-08-11 21.609 126,125 -5,497 0.38% 2,725,421
2014-08-12 2014-08-08 19.644 131,622 -245 0.40% 2,585,641
2014-08-07 2014-08-05 21.609 131,867 -4,276 0.40% 2,849,499
2014-08-06 2014-08-04 19.644 136,143 +6,109 0.41% 2,674,454
2014-08-01 2014-07-30 21.609 130,034 -3,625 0.39% 2,809,890
2014-07-29 2014-07-25 19.644 133,659 +489 0.40% 2,625,657
2014-06-13 2014-06-11 19.644 133,170 -570 0.40% 2,616,051
2014-05-08 2014-05-05 19.644 133,740 -204 0.40% 2,627,248
2014-04-28 2014-04-24 19.644 133,944 +285 0.40% 2,631,255
2014-04-23 2014-04-17 21.609 133,659 +408 0.40% 2,888,222
2014-04-22 2014-04-16 19.644 133,251 -1,792 0.40% 2,617,642
2014-04-17 2014-04-15 21.609 135,043 -407 0.41% 2,918,129
2014-04-16 2014-04-14 19.644 135,450 -408 0.41% 2,660,840
2014-04-11 2014-04-09 19.644 135,858 -203 0.41% 2,668,855
2014-04-07 2014-04-03 19.644 136,061 -41 0.41% 2,672,843
2014-04-01 2014-03-28 19.644 136,102 -3,217 0.41% 2,673,648
2014-03-27 2014-03-25 19.644 139,319 +285 0.42% 2,736,844
2014-03-25 2014-03-21 21.609 139,034 +489 0.42% 3,004,370
2014-03-24 2014-03-20 19.644 138,545 +5,090 0.42% 2,721,640
2014-03-18 2014-03-14 21.609 133,455 -5,090 0.40% 2,883,814
2014-03-14 2014-03-12 21.609 138,545 -3,055 0.42% 2,993,804
2014-03-13 2014-03-11 21.609 141,600 -814 0.43% 3,059,819
2014-03-12 2014-03-10 19.644 142,414 -4,602 0.43% 2,797,644
2014-02-28 2014-02-26 19.644 147,016 -1 0.44% 2,888,048
2014-02-12 2014-02-10 19.644 147,017 -82 0.44% 2,888,067
2014-02-05 2014-01-30 19.644 147,099 -896 0.44% 2,889,678
2014-02-04 2014-01-28 19.644 147,995 -855 0.44% 2,907,280
2014-01-29 2014-01-27 19.644 148,850 -244 0.45% 2,924,076
2014-01-28 2014-01-24 19.644 149,094 -326 0.45% 2,928,869
2014-01-27 2014-01-23 19.644 149,420 -896 0.45% 2,935,273
2014-01-09 2014-01-07 19.644 150,316 +326 0.45% 2,952,874
2013-12-12 2013-12-10 19.644 149,990 +5,090 0.45% 2,946,470
2013-12-11 2013-12-09 19.644 144,900 +815 0.44% 2,846,480
2013-12-09 2013-12-05 19.644 144,085 -530 0.43% 2,830,470
2013-12-03 2013-11-29 19.644 144,615 -4,805 0.43% 2,840,881
2013-11-20 2013-11-18 19.644 149,420 -82 0.45% 2,935,273
2013-11-12 2013-11-08 21.609 149,502 +204 0.45% 3,230,572
2013-11-08 2013-11-06 21.609 149,298 +81 0.45% 3,226,164
2013-11-06 2013-11-04 19.644 149,217 +204 0.45% 2,931,285
2013-10-30 2013-10-28 21.609 149,013 -652 0.45% 3,220,005
2013-10-28 2013-10-24 21.609 149,665 +489 0.45% 3,234,094
2013-10-25 2013-10-23 21.609 149,176 +12,828 0.45% 3,223,528
2013-10-23 2013-10-21 21.609 136,348 +8,552 0.41% 2,946,329
2013-10-17 2013-10-15 21.609 127,796 -285 0.38% 2,761,530
2013-10-10 2013-10-08 21.609 128,081 +5,091 0.38% 2,767,688
2013-10-09 2013-10-07 21.609 122,990 -408 0.37% 2,657,677
2013-09-16 2013-09-12 21.609 123,398 -162 0.37% 2,666,494
2013-09-10 2013-09-06 21.609 123,560 +162 0.37% 2,669,994
2013-09-09 2013-09-05 21.609 123,398 -488 0.37% 2,666,494
2013-08-08 2013-08-06 21.609 123,886 -408 0.37% 2,677,039
2013-08-01 2013-07-30 23.573 124,294 -570 0.37% 2,930,024
2013-07-30 2013-07-26 21.609 124,864 -488 0.37% 2,698,172
2013-07-12 2013-07-10 19.644 125,352 -693 0.38% 2,462,470
2013-07-03 2013-06-28 19.644 126,045 -407 0.38% 2,476,084
2013-06-28 2013-06-26 19.644 126,452 -122 0.38% 2,484,079
2013-06-17 2013-06-13 19.644 126,574 +122 0.38% 2,486,476
2013-06-10 2013-06-06 23.573 126,452 -244 0.38% 2,980,895
2013-06-03 2013-05-30 23.573 126,696 -1,018 0.38% 2,986,647
2013-05-28 2013-05-24 23.573 127,714 -1,263 0.38% 3,010,645
2013-05-22 2013-05-20 23.573 128,977 -326 0.39% 3,040,418
2013-05-21 2013-05-16 23.573 129,303 -40 0.39% 3,048,103
2013-05-20 2013-05-15 23.573 129,343 +2,036 0.39% 3,049,046
2013-05-16 2013-05-14 23.573 127,307 -937 0.38% 3,001,050
2013-05-14 2013-05-10 23.573 128,244 -814 0.39% 3,023,139
2013-05-13 2013-05-09 21.609 129,058 -41 0.39% 2,788,800
2013-05-09 2013-05-07 23.573 129,099 -2,321 0.39% 3,043,294
2013-05-03 2013-04-30 21.609 131,420 +244 0.39% 2,839,840
2013-05-02 2013-04-29 21.609 131,176 -41 0.39% 2,834,568
2013-04-30 2013-04-26 23.573 131,217 -1,058 0.39% 3,093,222
2013-04-29 2013-04-25 23.573 132,275 +3,868 0.40% 3,118,163
2013-02-28 2013-02-26 19.644 128,407 -610 0.39% 2,522,484
2013-02-08 2013-02-06 21.609 129,017 -82 0.39% 2,787,914
2013-02-05 2013-02-01 19.644 129,099 -1,222 0.39% 2,536,078
2013-01-31 2013-01-29 19.644 130,321 -692 0.39% 2,560,084
2013-01-30 2013-01-28 19.644 131,013 +204 0.39% 2,573,678
2013-01-28 2013-01-24 19.644 130,809 +285 0.39% 2,569,670
2013-01-25 2013-01-23 21.609 130,524 -1,955 0.39% 2,820,479
2013-01-24 2013-01-22 21.609 132,479 +366 0.40% 2,862,724
2013-01-22 2013-01-18 21.609 132,113 -162 0.40% 2,854,815
2013-01-21 2013-01-17 23.573 132,275 +3,461 0.40% 3,118,163
2013-01-18 2013-01-16 19.644 128,814 +1,833 0.39% 2,530,479
2013-01-17 2013-01-15 21.609 126,981 +1,140 0.38% 2,743,918
2013-01-16 2013-01-14 23.573 125,841 -5,498 0.38% 2,966,492
2013-01-15 2013-01-11 25.538 131,339 +2,484 0.39% 3,354,106
2013-01-09 2013-01-07 19.644 128,855 -122 0.39% 2,531,285
2012-11-29 2012-11-27 19.644 128,977 -407 0.39% 2,533,682
2012-10-25 2012-10-22 19.644 129,384 -41 0.39% 2,541,677
2012-10-05 2012-10-03 19.644 129,425 -163 0.39% 2,542,482
2012-03-05 2012-03-01 19.644 129,588 +1,018 0.39% 2,545,684
2012-02-14 2012-02-10 19.644 128,570 -2,545 0.39% 2,525,686
2011-11-22 2011-11-18 19.644 131,115 +204 0.39% 2,575,681
2011-11-08 2011-11-04 19.644 130,911 -1,018 0.39% 2,571,674
2011-11-04 2011-11-02 19.644 131,929 +40 0.40% 2,591,672
2011-09-01 2011-08-30 19.644 131,889 -488 0.40% 2,590,886
2011-07-20 2011-07-18 19.644 132,377 +1,018 0.40% 2,600,473
2011-07-19 2011-07-15 19.644 131,359 +407 0.39% 2,580,475
2011-06-20 2011-06-16 19.644 130,952 -122 0.39% 2,572,479
2011-06-14 2011-06-10 21.609 131,074 -41 0.39% 2,832,364
2011-06-13 2011-06-09 21.609 131,115 +1,792 0.39% 2,833,249
2011-06-10 2011-06-08 21.609 129,323 +244 0.39% 2,794,526
2011-06-09 2011-06-07 21.609 129,079 -366 0.39% 2,789,254
2011-05-31 2011-05-27 21.609 129,445 -407 0.39% 2,797,163
2011-05-24 2011-05-20 23.573 129,852 -285 0.39% 3,061,044
2011-05-20 2011-05-18 21.609 130,137 -82 0.39% 2,812,116
2011-05-03 2011-04-28 23.573 130,219 -2,036 0.39% 3,069,696
2011-04-29 2011-04-27 25.538 132,255 -1,548 0.40% 3,377,499
2011-04-28 2011-04-26 25.538 133,803 -2,036 0.40% 3,417,031
2011-04-27 2011-04-21 25.538 135,839 +489 0.41% 3,469,026
2011-04-20 2011-04-18 27.502 135,350 +3,950 0.41% 3,722,426
2011-04-19 2011-04-15 27.502 131,400 -529 0.39% 3,613,792
2011-04-18 2011-04-14 27.502 131,929 +488 0.40% 3,628,341
2011-04-15 2011-04-13 27.502 131,441 +611 0.39% 3,614,920
2011-04-14 2011-04-12 23.573 130,830 -1,995 0.39% 3,084,099
2011-04-13 2011-04-11 21.609 132,825 -9,570 0.40% 2,870,201
2011-04-01 2011-03-30 21.609 142,395 -1,833 0.43% 3,076,998
2011-03-30 2011-03-28 21.609 144,228 +204 0.43% 3,116,607
2011-03-28 2011-03-24 23.573 144,024 -3,564 0.43% 3,395,126
2011-03-25 2011-03-23 21.609 147,588 +204 0.44% 3,189,213
2011-03-24 2011-03-22 21.609 147,384 -2,077 0.44% 3,184,804
2011-03-16 2011-03-14 21.609 149,461 -1,629 0.45% 3,229,686
2011-03-11 2011-03-09 23.573 151,090 +611 0.45% 3,561,695
2011-03-03 2011-03-01 21.609 150,479 -815 0.45% 3,251,684
2011-03-01 2011-02-25 19.644 151,294 -692 0.45% 2,972,087
2011-02-28 2011-02-24 21.609 151,986 -203 0.46% 3,284,249
2011-02-24 2011-02-22 21.609 152,189 +1,221 0.46% 3,288,635
2011-02-08 2011-02-02 21.609 150,968 +489 0.45% 3,262,251
2011-01-27 2011-01-25 23.573 150,479 +489 0.45% 3,547,292
2011-01-26 2011-01-24 23.573 149,990 +3,217 0.45% 3,535,764
2011-01-25 2011-01-21 21.609 146,773 +122 0.44% 3,171,601
2011-01-21 2011-01-19 23.573 146,651 -326 0.44% 3,457,053
2011-01-17 2011-01-13 23.573 146,977 +1,548 0.44% 3,464,738
2011-01-13 2011-01-11 23.573 145,429 -815 0.44% 3,428,246
2011-01-07 2011-01-05 25.538 146,244 +163 0.44% 3,734,747
2010-12-29 2010-12-24 21.609 146,081 -366 0.44% 3,156,648
2010-12-21 2010-12-17 23.573 146,447 -489 0.44% 3,452,244
2010-12-15 2010-12-13 23.573 146,936 -3,339 0.44% 3,463,771
2010-12-14 2010-12-10 23.573 150,275 +2,239 0.45% 3,542,483
2010-12-13 2010-12-09 23.573 148,036 -325 0.44% 3,489,702
2010-12-09 2010-12-07 25.538 148,361 -163 0.45% 3,788,810
2010-12-08 2010-12-06 25.538 148,524 +163 0.45% 3,792,973
2010-12-07 2010-12-03 25.538 148,361 +1,832 0.45% 3,788,810
2010-12-01 2010-11-29 25.538 146,529 -1,914 0.44% 3,742,025
2010-11-30 2010-11-26 25.538 148,443 +122 0.45% 3,790,904
2010-11-26 2010-11-24 27.502 148,321 -733 0.45% 4,079,157
2010-11-25 2010-11-23 27.502 149,054 -285 0.45% 4,099,316
2010-11-24 2010-11-22 27.502 149,339 +733 0.45% 4,107,154
2010-11-23 2010-11-19 27.502 148,606 +1,589 0.45% 4,086,995
2010-11-16 2010-11-12 29.467 147,017 +3,217 0.44% 4,332,101
2010-11-15 2010-11-11 31.431 143,800 +40 0.43% 4,519,794
2010-11-12 2010-11-10 29.467 143,760 -122 0.43% 4,236,128
2010-11-11 2010-11-09 31.431 143,882 +407 0.43% 4,522,371
2010-11-10 2010-11-08 29.467 143,475 -244 0.43% 4,227,730
2010-11-09 2010-11-05 31.431 143,719 -407 0.43% 4,517,248
2010-11-08 2010-11-04 31.431 144,126 +81 0.43% 4,530,040
2010-11-04 2010-11-02 31.431 144,045 +326 0.43% 4,527,494
2010-11-03 2010-11-01 31.431 143,719 -11,728 0.43% 4,517,248
2010-11-02 2010-10-29 33.396 155,447 -3,380 0.47% 5,191,239
2010-10-15 2010-10-13 27.502 158,827 +814 0.48% 4,368,095
2010-10-14 2010-10-12 27.502 158,013 +1,018 0.47% 4,345,709
2010-10-13 2010-10-11 27.502 156,995 +82 0.47% 4,317,711
2010-10-12 2010-10-08 27.502 156,913 -3,421 0.47% 4,315,456
2010-10-11 2010-10-07 27.502 160,334 -326 0.48% 4,409,541
2010-10-07 2010-10-05 27.502 160,660 -81 0.48% 4,418,507
2010-10-04 2010-09-29 27.502 160,741 +122 0.48% 4,420,735
2010-09-30 2010-09-28 27.502 160,619 -5,417 0.48% 4,417,379
2010-09-29 2010-09-27 27.502 166,036 -162 0.50% 4,566,359
2010-09-24 2010-09-21 27.502 166,198 -1,344 0.50% 4,570,814
2010-09-22 2010-09-20 25.538 167,542 -1,222 0.50% 4,278,650
2010-09-21 2010-09-17 27.502 168,764 +3,828 0.51% 4,641,385
2010-09-20 2010-09-16 29.467 164,936 -7,371 0.50% 4,860,114
2010-09-17 2010-09-15 29.467 172,307 +9,448 0.52% 5,077,313
2010-09-14 2010-09-10 25.538 162,859 -855 0.49% 4,159,057
2010-09-06 2010-09-02 25.538 163,714 +203 0.49% 4,180,892
2010-09-03 2010-09-01 23.573 163,511 +4,073 0.49% 3,854,499
2010-08-20 2010-08-18 23.573 159,438 +81 0.48% 3,758,485
2010-08-19 2010-08-17 25.538 159,357 -81 0.48% 4,069,624
2010-08-17 2010-08-13 25.538 159,438 +1,873 0.48% 4,071,692
2010-08-13 2010-08-11 25.538 157,565 +81 0.47% 4,023,860
2010-08-06 2010-08-04 27.502 157,484 -244 0.47% 4,331,160
2010-08-05 2010-08-03 25.538 157,728 +448 0.47% 4,028,023
2010-08-04 2010-08-02 25.538 157,280 -855 0.47% 4,016,582
2010-08-03 2010-07-30 27.502 158,135 -1,588 0.47% 4,349,064
2010-08-02 2010-07-29 27.502 159,723 +1,303 0.48% 4,392,737
2010-07-30 2010-07-28 27.502 158,420 +1,466 0.48% 4,356,902
2010-07-29 2010-07-27 23.573 156,954 +41 0.47% 3,699,929
2010-07-27 2010-07-23 25.538 156,913 +1,018 0.47% 4,007,209
2010-07-21 2010-07-19 25.538 155,895 -204 0.47% 3,981,212
2010-07-19 2010-07-15 25.538 156,099 -41 0.47% 3,986,422
2010-07-16 2010-07-14 27.502 156,140 -570 0.47% 4,294,197
2010-07-14 2010-07-12 27.502 156,710 -1,588 0.47% 4,309,873
2010-07-08 2010-07-06 27.502 158,298 -204 0.48% 4,353,547
2010-07-07 2010-07-05 27.502 158,502 -1,262 0.48% 4,359,157
2010-07-05 2010-06-30 27.502 159,764 -1,425 0.48% 4,393,865
2010-06-30 2010-06-28 29.467 161,189 -408 0.48% 4,749,703
2010-06-29 2010-06-25 29.467 161,597 -122 0.49% 4,761,725
2010-06-28 2010-06-24 27.502 161,719 +1,222 0.49% 4,447,632
2010-06-25 2010-06-23 29.467 160,497 -1,344 0.48% 4,729,312
2010-06-23 2010-06-21 31.431 161,841 -41 0.49% 5,086,842
2010-06-22 2010-06-18 31.431 161,882 +82 0.49% 5,088,131
2010-06-21 2010-06-17 29.467 161,800 +1,059 0.49% 4,767,707
2010-06-17 2010-06-14 31.431 160,741 +2,239 0.48% 5,052,268
2010-06-15 2010-06-11 31.431 158,502 -40 0.48% 4,981,894
2010-06-14 2010-06-10 29.467 158,542 +40 0.48% 4,671,704
2010-06-10 2010-06-08 29.467 158,502 +41 0.48% 4,670,526
2010-06-09 2010-06-07 29.467 158,461 +1,059 0.48% 4,669,317
2010-06-08 2010-06-04 29.467 157,402 -1,263 0.47% 4,638,112
2010-06-04 2010-06-02 29.467 158,665 +489 0.48% 4,675,329
2010-06-03 2010-06-01 31.431 158,176 +1,140 0.48% 4,971,647
2010-06-02 2010-05-31 29.467 157,036 +1,792 0.47% 4,627,327
2010-06-01 2010-05-28 33.396 155,244 +367 0.47% 5,184,460
2010-05-31 2010-05-27 31.431 154,877 +529 0.47% 4,867,956
2010-05-28 2010-05-26 31.431 154,348 +1,996 0.46% 4,851,329
2010-05-27 2010-05-25 29.467 152,352 +1,792 0.46% 4,489,306
2010-05-26 2010-05-24 31.431 150,560 -611 0.45% 4,732,268
2010-05-25 2010-05-20 31.431 151,171 -1,670 0.45% 4,751,472
2010-05-24 2010-05-19 33.396 152,841 +4,235 0.46% 5,104,210
2010-05-20 2010-05-18 35.360 148,606 -40 0.45% 5,254,708
2010-05-19 2010-05-17 33.396 148,646 -815 0.45% 4,964,116
2010-05-17 2010-05-13 37.324 149,461 +570 0.45% 5,578,549
2010-05-14 2010-05-12 35.360 148,891 -326 0.45% 5,264,786
2010-05-13 2010-05-11 35.360 149,217 +1,181 0.45% 5,276,313
2010-05-11 2010-05-07 35.360 148,036 -488 0.44% 5,234,553
2010-05-07 2010-05-05 35.360 148,524 +692 0.45% 5,251,809
2010-05-06 2010-05-04 35.360 147,832 +41 0.44% 5,227,340
2010-05-04 2010-04-30 37.324 147,791 +1,588 0.44% 5,516,217
2010-05-03 2010-04-29 37.324 146,203 +570 0.44% 5,456,946
2010-04-29 2010-04-27 37.324 145,633 +977 0.44% 5,435,671
2010-04-28 2010-04-26 39.289 144,656 -244 0.43% 5,683,374
2010-04-27 2010-04-23 39.289 144,900 -8,267 0.44% 5,692,960
2010-04-26 2010-04-22 41.253 153,167 -1,099 0.46% 6,318,649
2010-04-23 2010-04-21 41.253 154,266 +2,158 0.46% 6,363,987
2010-04-22 2010-04-20 43.218 152,108 -733 0.46% 6,573,770
2010-04-20 2010-04-16 39.289 152,841 -14,253 0.46% 6,004,953
2010-04-19 2010-04-15 41.253 167,094 +13,398 0.50% 6,893,184
2010-04-16 2010-04-14 39.289 153,696 +8,593 0.46% 6,038,545
2010-04-14 2010-04-12 37.324 145,103 -1,426 0.44% 5,415,889
2010-04-13 2010-04-09 37.324 146,529 +1,059 0.44% 5,469,114
2010-04-09 2010-04-07 37.324 145,470 +1,100 0.44% 5,429,587
2010-04-08 2010-04-01 39.289 144,370 +1,547 0.43% 5,672,137
2010-03-31 2010-03-29 33.396 142,823 +1,100 0.43% 4,769,653
2010-03-26 2010-03-24 35.360 141,723 -530 0.43% 5,011,325
2010-03-25 2010-03-23 33.396 142,253 +82 0.43% 4,750,618
2010-03-24 2010-03-22 35.360 142,171 -1,996 0.43% 5,027,167
2010-03-23 2010-03-19 33.396 144,167 +937 0.43% 4,814,537
2010-03-17 2010-03-15 33.396 143,230 +163 0.43% 4,783,245
2010-03-12 2010-03-10 35.360 143,067 -1,629 0.43% 5,058,849
2010-03-11 2010-03-09 35.360 144,696 +163 0.43% 5,116,451
2010-03-10 2010-03-08 35.360 144,533 +407 0.43% 5,110,687
2010-03-08 2010-03-04 35.360 144,126 -163 0.43% 5,096,295
2010-03-04 2010-03-02 31.431 144,289 +41 0.43% 4,535,164
2010-03-03 2010-03-01 31.431 144,248 +285 0.43% 4,533,875
2010-02-25 2010-02-23 31.431 143,963 -2,973 0.43% 4,524,917
2010-02-24 2010-02-22 33.396 146,936 -204 0.44% 4,907,009
2010-02-23 2010-02-19 31.431 147,140 -6,556 0.44% 4,624,774
2010-02-18 2010-02-12 33.396 153,696 +774 0.46% 5,132,763
2010-02-17 2010-02-11 33.396 152,922 +203 0.46% 5,106,915
2010-02-10 2010-02-08 35.360 152,719 -937 0.46% 5,400,144
2010-02-09 2010-02-05 35.360 153,656 -977 0.46% 5,433,276
2010-02-08 2010-02-04 35.360 154,633 +530 0.46% 5,467,823
2010-02-05 2010-02-03 37.324 154,103 +488 0.46% 5,751,809
2010-02-04 2010-02-02 37.324 153,615 +5,905 0.46% 5,733,595
2010-02-02 2010-01-29 33.396 147,710 +7,656 0.44% 4,932,858
2010-02-01 2010-01-28 35.360 140,054 +2,281 0.42% 4,952,309
2010-01-28 2010-01-26 39.289 137,773 -163 0.41% 5,412,948
2010-01-27 2010-01-25 41.253 137,936 +122 0.41% 5,690,320
2010-01-26 2010-01-22 41.253 137,814 -8,633 0.41% 5,685,287
2010-01-25 2010-01-21 41.253 146,447 -1,222 0.44% 6,041,427
2010-01-22 2010-01-20 41.253 147,669 +855 0.44% 6,091,838
2010-01-21 2010-01-19 43.218 146,814 -2,158 0.44% 6,344,975
2010-01-20 2010-01-18 43.218 148,972 +1,710 0.45% 6,438,239
2010-01-19 2010-01-15 43.218 147,262 +1,670 0.44% 6,364,336
2010-01-18 2010-01-14 41.253 145,592 -1,588 0.44% 6,006,155
2010-01-15 2010-01-13 41.253 147,180 -82 0.44% 6,071,666
2010-01-14 2010-01-12 41.253 147,262 +489 0.44% 6,075,048
2010-01-13 2010-01-11 41.253 146,773 +448 0.44% 6,054,875
2010-01-12 2010-01-08 43.218 146,325 +448 0.44% 6,323,841
2010-01-11 2010-01-07 43.218 145,877 +6,068 0.44% 6,304,480
2010-01-08 2010-01-06 43.218 139,809 -2,240 0.42% 6,042,234
2010-01-06 2010-01-04 39.289 142,049 +489 0.43% 5,580,947
2010-01-05 2009-12-31 39.289 141,560 -6,191 0.43% 5,561,735
2010-01-04 2009-12-29 41.253 147,751 -447 0.44% 6,095,221
2009-12-30 2009-12-28 41.253 148,198 +5,579 0.45% 6,113,661
2009-12-29 2009-12-24 43.218 142,619 -1,792 0.43% 6,163,676
2009-12-28 2009-12-22 39.289 144,411 -367 0.43% 5,673,748
2009-12-23 2009-12-21 41.253 144,778 +7,575 0.43% 5,972,575
2009-12-22 2009-12-18 45.182 137,203 +4,439 0.41% 6,199,136
2009-12-21 2009-12-17 49.111 132,764 -13,317 0.40% 6,520,188
2009-12-18 2009-12-16 43.218 146,081 -1,181 0.44% 6,313,296
2009-12-17 2009-12-15 47.147 147,262 -4,032 0.44% 6,942,912
2009-12-16 2009-12-14 35.360 151,294 +571 0.45% 5,349,756
2009-12-15 2009-12-11 39.289 150,723 +10,181 0.45% 5,921,739
2009-12-14 2009-12-10 43.218 140,542 +17,592 0.42% 6,073,913
2009-12-09 2009-12-07 39.289 122,950 -9,366 0.37% 4,830,569
2009-12-08 2009-12-04 29.467 132,316 +814 0.40% 3,898,911
2009-12-07 2009-12-03 27.502 131,502 +4,561 0.39% 3,616,597
2009-12-04 2009-12-02 29.467 126,941 +1,507 0.38% 3,740,528
2009-12-03 2009-12-01 27.502 125,434 -2,036 0.38% 3,449,714
2009-12-01 2009-11-27 23.573 127,470 -3,462 0.38% 3,004,893
2009-11-30 2009-11-26 27.502 130,932 -366 0.39% 3,600,921
2009-11-27 2009-11-25 27.502 131,298 +1,507 0.39% 3,610,987
2009-11-26 2009-11-24 27.502 129,791 +774 0.39% 3,569,541
2009-11-23 2009-11-19 25.538 129,017 +122 0.39% 3,294,807
2009-11-19 2009-11-17 23.573 128,895 +3,258 0.39% 3,038,485
2009-11-18 2009-11-16 25.538 125,637 -128 0.38% 3,208,490
2009-11-16 2009-11-12 21.609 125,765 -488 0.38% 2,717,642
2009-11-13 2009-11-11 23.573 126,253 -489 0.38% 2,976,204
2009-11-12 2009-11-10 25.538 126,742 -407 0.38% 3,236,709
2009-11-11 2009-11-09 25.538 127,149 -1,507 0.38% 3,247,103
2009-11-10 2009-11-06 21.609 128,656 -1,303 0.39% 2,780,113
2009-11-05 2009-11-03 21.609 129,959 +2,769 0.39% 2,808,270
2009-11-04 2009-11-02 19.644 127,190 +244 0.38% 2,498,577
2009-11-02 2009-10-29 21.609 126,946 +530 0.38% 2,743,162
2009-10-19 2009-10-15 19.644 126,416 +163 0.38% 2,483,372
2009-09-25 2009-09-23 19.644 126,253 -652 0.38% 2,480,170
2009-09-21 2009-09-17 19.644 126,905 +611 0.38% 2,492,978
2009-09-10 2009-09-08 19.644 126,294 -407 0.38% 2,480,975
2009-09-08 2009-09-04 19.644 126,701 -815 0.38% 2,488,971
2009-09-07 2009-09-03 19.644 127,516 +1,059 0.38% 2,504,981
2009-09-02 2009-08-31 19.644 126,457 +244 0.38% 2,484,178
2009-09-01 2009-08-28 19.644 126,213 -3,258 0.38% 2,479,384
2009-08-28 2009-08-26 19.644 129,471 +3,258 0.39% 2,543,386
2009-08-25 2009-08-21 19.644 126,213 -2,972 0.38% 2,479,384
2009-08-24 2009-08-20 19.644 129,185 -3,258 0.39% 2,537,768
2009-08-19 2009-08-17 19.644 132,443 -978 0.40% 2,601,769
2009-08-13 2009-08-11 21.609 133,421 -488 0.40% 2,883,080
2009-08-07 2009-08-05 19.644 133,909 +2,647 0.40% 2,630,568
2009-08-06 2009-08-04 19.644 131,262 -3,991 0.39% 2,578,569
2009-08-03 2009-07-30 21.609 135,253 -41 0.41% 2,922,667
2009-07-31 2009-07-29 21.609 135,294 -529 0.41% 2,923,553
2009-07-28 2009-07-24 21.609 135,823 +407 0.41% 2,934,984
2009-07-27 2009-07-23 19.644 135,416 -2,525 0.41% 2,660,172
2009-07-24 2009-07-22 21.609 137,941 -2,159 0.41% 2,980,752
2009-07-22 2009-07-20 19.644 140,100 -23,619 0.42% 2,752,187
2009-07-20 2009-07-16 19.644 163,719 -13,317 0.49% 3,216,169
2009-07-10 2009-07-08 19.644 177,036 +81 0.53% 3,477,774
2009-07-08 2009-07-06 19.644 176,955 +2,525 0.53% 3,476,183
2009-07-07 2009-07-03 19.644 174,430 +29,729 0.52% 3,426,580
2009-07-03 2009-06-30 19.644 144,701 +2,443 0.43% 2,842,571
2009-07-02 2009-06-29 19.644 142,258 +4,154 0.43% 2,794,579
2009-06-29 2009-06-25 19.644 138,104 -815 0.41% 2,712,976
2009-06-26 2009-06-24 19.644 138,919 -407 0.42% 2,728,987
2009-06-25 2009-06-23 21.609 139,326 -264 0.42% 3,010,680
2009-06-23 2009-06-19 19.644 139,590 +1,018 0.42% 2,742,168
2009-06-18 2009-06-16 21.609 138,572 -611 0.42% 2,994,387
2009-06-11 2009-06-09 23.573 139,183 +936 0.42% 3,281,007
2009-06-10 2009-06-08 25.538 138,247 +1,263 0.42% 3,530,521
2009-06-09 2009-06-05 23.573 136,984 -530 0.41% 3,229,169
2009-06-05 2009-06-03 25.538 137,514 +856 0.41% 3,511,802
2009-06-04 2009-06-02 23.573 136,658 +814 0.41% 3,221,485
2009-06-03 2009-06-01 25.538 135,844 -1,588 0.41% 3,469,154
2009-06-01 2009-05-27 25.538 137,432 -1,222 0.41% 3,509,708
2009-05-29 2009-05-26 25.538 138,654 +611 0.42% 3,540,915
2009-05-27 2009-05-25 25.538 138,043 +855 0.41% 3,525,311
2009-05-26 2009-05-22 25.538 137,188 +1,263 0.41% 3,503,477
2009-05-25 2009-05-21 25.538 135,925 -5,702 0.41% 3,471,222
2009-05-22 2009-05-20 21.609 141,627 -6,068 0.43% 3,060,402
2009-05-20 2009-05-18 19.644 147,695 -529 0.44% 2,901,386
2009-05-19 2009-05-15 21.609 148,224 +8,674 0.45% 3,202,956
2009-05-18 2009-05-14 19.644 139,550 +4,073 0.42% 2,741,382
2009-05-15 2009-05-13 21.609 135,477 -1,426 0.41% 2,927,507
2009-05-14 2009-05-12 23.573 136,903 -1,043 0.41% 3,227,260
2009-05-06 2009-05-04 19.644 137,946 +163 0.41% 2,709,873
2009-04-28 2009-04-24 19.644 137,783 +977 0.41% 2,706,670
2009-04-24 2009-04-22 19.644 136,806 -489 0.41% 2,687,478
2009-04-20 2009-04-16 19.644 137,295 -40 0.41% 2,697,084
2009-04-17 2009-04-15 19.644 137,335 -611 0.41% 2,697,870
2009-04-08 2009-04-06 19.644 137,946 -1,548 0.41% 2,709,873
2009-03-05 2009-03-03 19.644 139,494 +570 0.42% 2,740,282
2009-02-09 2009-02-05 19.644 138,924 +123 0.42% 2,729,085
2009-01-20 2009-01-16 19.644 138,801 -41 0.42% 2,726,669
2009-01-19 2009-01-15 19.644 138,842 -285 0.42% 2,727,474
2009-01-16 2009-01-14 19.644 139,127 -2,036 0.42% 2,733,073
2009-01-15 2009-01-13 19.644 141,163 +610 0.42% 2,773,069
2009-01-14 2009-01-12 21.609 140,553 -814 0.42% 3,037,194
2009-01-13 2009-01-09 23.573 141,367 +41 0.42% 3,332,491
2009-01-12 2009-01-08 21.609 141,326 -6,027 0.42% 3,053,898
2009-01-09 2009-01-07 23.573 147,353 +9,610 0.44% 3,473,601
2008-12-29 2008-12-22 19.644 137,743 -1,018 0.41% 2,705,885
2008-12-22 2008-12-18 19.644 138,761 -20 0.42% 2,725,883
2008-12-17 2008-12-15 19.644 138,781 -529 0.42% 2,726,276
2008-11-26 2008-11-24 19.644 139,310 +285 0.42% 2,736,668
2008-11-10 2008-11-06 19.644 139,025 +2,280 0.42% 2,731,069
2008-10-30 2008-10-28 19.644 136,745 +407 0.41% 2,686,280
2008-10-29 2008-10-27 19.644 136,338 +285 0.41% 2,678,284
2008-09-29 2008-09-25 19.644 136,053 -1,140 0.41% 2,672,686
2008-09-17 2008-09-12 19.644 137,193 -407 0.41% 2,695,080
2008-09-11 2008-09-09 19.644 137,600 -1,018 0.41% 2,703,076
2008-09-09 2008-09-05 19.644 138,618 -896 0.42% 2,723,074
2008-09-04 2008-09-02 19.644 139,514 -367 0.42% 2,740,675
2008-09-01 2008-08-28 19.644 139,881 +82 0.42% 2,747,885
2008-08-21 2008-08-19 19.644 139,799 +163 0.42% 2,746,274
2008-08-19 2008-08-15 19.644 139,636 +40 0.42% 2,743,072
2008-08-14 2008-08-12 21.609 139,596 -1,018 0.42% 3,016,514
2008-08-11 2008-08-07 23.573 140,614 -407 0.42% 3,314,741
2008-08-08 2008-08-05 21.609 141,021 +285 0.42% 3,047,307
2008-08-05 2008-08-01 23.573 140,736 +407 0.42% 3,317,617
2008-08-01 2008-07-30 23.573 140,329 +82 0.42% 3,308,022
2008-07-28 2008-07-24 23.573 140,247 +1,018 0.42% 3,306,089
2008-07-25 2008-07-23 23.573 139,229 +244 0.42% 3,282,092
2008-07-24 2008-07-22 23.573 138,985 +245 0.42% 3,276,340
2008-07-23 2008-07-21 23.573 138,740 -2,444 0.42% 3,270,564
2008-07-22 2008-07-18 23.573 141,184 -529 0.42% 3,328,177
2008-07-18 2008-07-16 23.573 141,713 -611 0.43% 3,340,648
2008-07-17 2008-07-15 21.609 142,324 -1,018 0.43% 3,075,464
2008-07-11 2008-07-09 25.538 143,342 +1,018 0.43% 3,660,636
2008-07-10 2008-07-08 21.609 142,324 +1,955 0.43% 3,075,464
2008-07-08 2008-07-04 23.573 140,369 +366 0.42% 3,308,965
2008-07-07 2008-07-03 23.573 140,003 -41 0.42% 3,300,337
2008-07-04 2008-07-02 25.538 140,044 -10,873 0.42% 3,576,413
2008-07-03 2008-06-30 27.502 150,917 -529 0.45% 4,150,553
2008-06-27 2008-06-25 29.467 151,446 -530 0.45% 4,462,609
2008-06-26 2008-06-24 27.502 151,976 -488 0.46% 4,179,678
2008-06-24 2008-06-20 29.467 152,464 -611 0.46% 4,492,606
2008-06-20 2008-06-18 29.467 153,075 -407 0.46% 4,510,610
2008-06-19 2008-06-17 29.467 153,482 -1,711 0.46% 4,522,603
2008-06-17 2008-06-13 31.431 155,193 -1,344 0.47% 4,877,888
2008-06-16 2008-06-12 31.431 156,537 -1,221 0.47% 4,920,132
2008-06-13 2008-06-11 31.431 157,758 +1,226 0.47% 4,958,509
2008-06-12 2008-06-10 31.431 156,532 -488 0.47% 4,919,975
2008-06-11 2008-06-06 33.396 157,020 +651 0.47% 5,243,770
2008-06-10 2008-06-05 33.396 156,369 +245 0.47% 5,222,030
2008-06-06 2008-06-04 31.431 156,124 -123 0.47% 4,907,151
2008-06-05 2008-06-03 33.396 156,247 -488 0.47% 5,217,955
2008-06-04 2008-06-02 33.396 156,735 -1,996 0.47% 5,234,252
2008-05-29 2008-05-27 31.431 158,731 -407 0.48% 4,989,092
2008-05-28 2008-05-26 31.431 159,138 +2,036 0.48% 5,001,884
2008-05-26 2008-05-22 31.431 157,102 +530 0.47% 4,937,890
2008-05-23 2008-05-21 33.396 156,572 +1,425 0.47% 5,228,809
2008-05-16 2008-05-14 33.396 155,147 -1,018 0.47% 5,181,220
2008-05-15 2008-05-13 33.396 156,165 -122 0.47% 5,215,217
2008-05-14 2008-05-09 33.396 156,287 +2,158 0.47% 5,219,291
2008-05-09 2008-05-07 35.360 154,129 -5,946 0.46% 5,450,001
2008-05-08 2008-05-06 35.360 160,075 -3,298 0.48% 5,660,252
2008-05-07 2008-05-05 33.396 163,373 +11,484 0.49% 5,455,932
2008-05-06 2008-05-02 33.396 151,889 -815 0.46% 5,072,418
2008-05-05 2008-04-30 31.431 152,704 -407 0.46% 4,799,656
2008-05-02 2008-04-29 31.431 153,111 +733 0.46% 4,812,449
2008-04-30 2008-04-28 33.396 152,378 +1,303 0.46% 5,088,748
2008-04-29 2008-04-25 33.396 151,075 +1,263 0.45% 5,045,234
2008-04-28 2008-04-24 31.431 149,812 +936 0.45% 4,708,758
2008-04-25 2008-04-23 33.396 148,876 +571 0.45% 4,971,797
2008-04-18 2008-04-16 33.396 148,305 -367 0.45% 4,952,728
2008-04-16 2008-04-14 31.431 148,672 +407 0.45% 4,672,926
2008-04-15 2008-04-11 35.360 148,265 +41 0.45% 5,242,650
2008-04-14 2008-04-10 33.396 148,224 -1,833 0.45% 4,950,023
2008-04-11 2008-04-09 35.360 150,057 -203 0.45% 5,306,016
2008-04-10 2008-04-08 35.360 150,260 +1,384 0.45% 5,313,194
2008-04-09 2008-04-07 37.324 148,876 -162 0.45% 5,556,714
2008-04-08 2008-04-03 35.360 149,038 +977 0.45% 5,269,984
2008-04-07 2008-04-02 35.360 148,061 -1,996 0.44% 5,235,437
2008-04-02 2008-03-31 35.360 150,057 -407 0.45% 5,306,016
2008-03-31 2008-03-27 33.396 150,464 +570 0.45% 5,024,829
2008-03-28 2008-03-26 35.360 149,894 +1,141 0.45% 5,300,252
2008-03-27 2008-03-25 33.396 148,753 +5,375 0.45% 4,967,689
2008-03-26 2008-03-20 31.431 143,378 +1,018 0.43% 4,506,530
2008-03-25 2008-03-19 35.360 142,360 +489 0.43% 5,033,850
2008-03-20 2008-03-18 33.396 141,871 -163 0.43% 4,737,861
2008-03-19 2008-03-17 33.396 142,034 -1,385 0.43% 4,743,304
2008-03-18 2008-03-14 35.360 143,419 -529 0.43% 5,071,296
2008-03-17 2008-03-13 37.324 143,948 -1,670 0.43% 5,372,779
2008-03-14 2008-03-12 39.289 145,618 +530 0.44% 5,721,169
2008-03-13 2008-03-11 37.324 145,088 +1,507 0.44% 5,415,329
2008-03-11 2008-03-07 39.289 143,581 -3,095 0.43% 5,641,138
2008-03-10 2008-03-06 41.253 146,676 -41 0.44% 6,050,874
2008-03-07 2008-03-05 37.324 146,717 -41 0.44% 5,476,131
2008-03-06 2008-03-04 39.289 146,758 -733 0.44% 5,765,959
2008-03-04 2008-02-29 39.289 147,491 -651 0.44% 5,794,758
2008-03-03 2008-02-28 41.253 148,142 +488 0.44% 6,111,351
2008-02-29 2008-02-27 39.289 147,654 -570 0.44% 5,801,162
2008-02-28 2008-02-26 39.289 148,224 -1,059 0.45% 5,823,556
2008-02-27 2008-02-25 41.253 149,283 -244 0.45% 6,158,421
2008-02-26 2008-02-22 43.218 149,527 +6,638 0.45% 6,462,225
2008-02-25 2008-02-21 43.218 142,889 -326 0.43% 6,175,345
2008-02-22 2008-02-20 41.253 143,215 -489 0.43% 5,908,096
2008-02-21 2008-02-19 47.147 143,704 -1,140 0.43% 6,775,165
2008-02-20 2008-02-18 39.289 144,844 -3,013 0.43% 5,690,760
2008-02-19 2008-02-15 35.360 147,857 -367 0.44% 5,228,224
2008-02-18 2008-02-14 35.360 148,224 -1,222 0.45% 5,241,201
2008-02-14 2008-02-12 33.396 149,446 +1,792 0.45% 4,990,832
2008-02-13 2008-02-11 31.431 147,654 -122 0.44% 4,640,929
2008-02-12 2008-02-06 31.431 147,776 +163 0.44% 4,644,764
2008-02-11 2008-02-04 31.431 147,613 +977 0.44% 4,639,641
2008-02-05 2008-02-01 31.431 146,636 +733 0.44% 4,608,932
2008-02-04 2008-01-31 31.431 145,903 -1,221 0.44% 4,585,893
2008-02-01 2008-01-30 33.396 147,124 +651 0.44% 4,913,288
2008-01-30 2008-01-28 33.396 146,473 -1,507 0.44% 4,891,547
2008-01-29 2008-01-25 33.396 147,980 +326 0.44% 4,941,874
2008-01-28 2008-01-24 29.467 147,654 +82 0.44% 4,350,871
2008-01-25 2008-01-23 33.396 147,572 +2,850 0.44% 4,928,249
2008-01-24 2008-01-22 35.360 144,722 -40 0.43% 5,117,370
2008-01-22 2008-01-18 39.289 144,762 -1,304 0.43% 5,687,538
2008-01-21 2008-01-17 37.324 146,066 +1,019 0.44% 5,451,832
2008-01-18 2008-01-16 39.289 145,047 -774 0.44% 5,698,735
2008-01-17 2008-01-15 43.218 145,821 +3,258 0.44% 6,302,060
2008-01-16 2008-01-14 43.218 142,563 +534 0.43% 6,161,256
2008-01-15 2008-01-11 43.218 142,029 +1,013 0.43% 6,138,178
2008-01-14 2008-01-10 45.182 141,016 -1,955 0.42% 6,371,416
2008-01-11 2008-01-09 43.218 142,971 +2,118 0.43% 6,178,889
2008-01-10 2008-01-08 43.218 140,853 -52,412 0.42% 6,087,354
2008-01-09 2008-01-07 45.182 193,265 +408 0.58% 8,732,142
2008-01-08 2008-01-04 47.147 192,857 +488 0.58% 9,092,565
2008-01-07 2008-01-03 47.147 192,369 +489 0.58% 9,069,557
2008-01-03 2007-12-31 47.147 191,880 +407 0.58% 9,046,502
2008-01-02 2007-12-27 49.111 191,473 -285 0.58% 9,403,452
2007-12-28 2007-12-24 49.111 191,758 +855 0.58% 9,417,448
2007-12-27 2007-12-20 49.111 190,903 -244 0.57% 9,375,458
2007-12-21 2007-12-19 47.147 191,147 +50,824 0.57% 9,011,944
2007-12-20 2007-12-18 47.147 140,323 -5,376 0.42% 6,615,762
2007-12-19 2007-12-17 49.111 145,699 -5,701 0.44% 7,155,440
2007-12-18 2007-12-14 51.076 151,400 -163 0.45% 7,732,839
2007-12-17 2007-12-13 55.004 151,563 -285 0.46% 8,336,639
2007-12-14 2007-12-12 56.969 151,848 -2,199 0.46% 8,650,612
2007-12-13 2007-12-11 56.969 154,047 +244 0.46% 8,775,886
2007-12-12 2007-12-10 56.969 153,803 -407 0.46% 8,761,986
2007-12-11 2007-12-07 56.969 154,210 -2,037 0.46% 8,785,172
2007-12-10 2007-12-06 56.969 156,247 +4,847 0.47% 8,901,218
2007-12-06 2007-12-04 56.969 151,400 +162 0.45% 8,625,090
2007-12-05 2007-12-03 58.933 151,238 +1,833 0.45% 8,912,959
2007-12-03 2007-11-29 56.969 149,405 -1,018 0.45% 8,511,437
2007-11-30 2007-11-28 55.004 150,423 -1,629 0.45% 8,273,934
2007-11-29 2007-11-27 56.969 152,052 -489 0.46% 8,662,233
2007-11-28 2007-11-26 56.969 152,541 -163 0.46% 8,690,091
2007-11-27 2007-11-23 56.969 152,704 +448 0.46% 8,699,377
2007-11-26 2007-11-22 58.933 152,256 -570 0.46% 8,972,954
2007-11-23 2007-11-21 58.933 152,826 -814 0.46% 9,006,546
2007-11-22 2007-11-20 58.933 153,640 -2,525 0.46% 9,054,517
2007-11-21 2007-11-19 60.898 156,165 -204 0.47% 9,510,101
2007-11-20 2007-11-16 60.898 156,369 +530 0.47% 9,522,525
2007-11-19 2007-11-15 64.827 155,839 -815 0.47% 10,102,523
2007-11-16 2007-11-14 62.862 156,654 -285 0.47% 9,847,619
2007-11-15 2007-11-13 60.898 156,939 -40,357 0.47% 9,557,236
2007-11-14 2007-11-12 62.862 197,296 -41,376 0.59% 12,402,465
2007-11-13 2007-11-09 66.791 238,672 +163 0.72% 15,941,168
2007-11-12 2007-11-08 66.791 238,509 +448 0.72% 15,930,281
2007-11-09 2007-11-07 68.756 238,061 -1,222 0.71% 16,368,016
2007-11-08 2007-11-06 66.791 239,283 -1,995 0.72% 15,981,977
2007-11-07 2007-11-05 64.827 241,278 +1,099 0.72% 15,641,248
2007-11-06 2007-11-02 68.756 240,179 +3,869 0.72% 16,513,641
2007-11-05 2007-11-01 68.756 236,310 -17,023 0.71% 16,247,625
2007-11-02 2007-10-31 68.756 253,333 -529 0.76% 17,418,051
2007-11-01 2007-10-30 68.756 253,862 -5,050 0.76% 17,454,423
2007-10-31 2007-10-29 70.720 258,912 +15,435 0.78% 18,310,257
2007-10-30 2007-10-26 72.684 243,477 +11,077 0.73% 17,696,990
2007-10-29 2007-10-25 76.613 232,400 -2,525 0.70% 17,804,939
2007-10-26 2007-10-24 66.791 234,925 -10,100 0.71% 15,690,902
2007-10-25 2007-10-23 64.827 245,025 +11,159 0.74% 15,884,154
2007-10-24 2007-10-22 64.827 233,866 +28,710 0.70% 15,160,753
2007-10-23 2007-10-18 62.862 205,156 -8,430 0.62% 12,896,562
2007-10-22 2007-10-17 62.862 213,586 +56,810 0.64% 13,426,491
2007-10-18 2007-10-16 62.862 156,776 -366 0.47% 9,855,288
2007-10-17 2007-10-15 62.862 157,142 -2,973 0.47% 9,878,295
2007-10-16 2007-10-12 66.791 160,115 -5,661 0.48% 10,694,259
2007-10-15 2007-10-11 68.756 165,776 -9,041 0.50% 11,398,021
2007-10-12 2007-10-10 68.756 174,817 -4,642 0.52% 12,019,640
2007-10-11 2007-10-09 70.720 179,459 +1,344 0.54% 12,691,340
2007-10-10 2007-10-08 70.720 178,115 -3,584 0.53% 12,596,293
2007-10-09 2007-10-05 74.649 181,699 +12,299 0.55% 13,563,628
2007-10-08 2007-10-04 64.827 169,400 -530 0.51% 10,981,637
2007-10-05 2007-10-03 62.862 169,930 +2,036 0.51% 10,682,177
2007-10-04 2007-10-02 62.862 167,894 +8,593 0.50% 10,554,190
2007-10-03 2007-09-28 64.827 159,301 +1,996 0.48% 10,326,953
2007-10-02 2007-09-27 66.791 157,305 -1,222 0.47% 10,506,576
2007-09-28 2007-09-25 68.756 158,527 -611 0.48% 10,899,612
2007-09-27 2007-09-24 66.791 159,138 -896 0.48% 10,629,004
2007-09-25 2007-09-21 70.720 160,034 -2,891 0.48% 11,317,604
2007-09-24 2007-09-20 72.684 162,925 +855 0.49% 11,842,113
2007-09-21 2007-09-19 76.613 162,070 +1,629 0.49% 12,416,723
2007-09-20 2007-09-18 78.578 160,441 -448 0.48% 12,607,097
2007-09-19 2007-09-17 76.613 160,889 -1,466 0.48% 12,326,243
2007-09-18 2007-09-14 76.613 162,355 -1,426 0.49% 12,438,558
2007-09-17 2007-09-13 76.613 163,781 -6,963 0.49% 12,547,808
2007-09-14 2007-09-12 76.613 170,744 -98,104 0.51% 13,081,267
2007-09-13 2007-09-11 80.542 268,848 +95,294 0.81% 21,653,615
2007-09-12 2007-09-10 72.684 173,554 -163 0.52% 12,614,676
2007-09-11 2007-09-07 74.649 173,717 +2,036 0.52% 12,967,781
2007-09-10 2007-09-06 74.649 171,681 +1,303 0.52% 12,815,796
2007-09-07 2007-09-05 74.649 170,378 +7,941 0.51% 12,718,528
2007-09-06 2007-09-04 76.613 162,437 +3,625 0.49% 12,444,840
2007-09-05 2007-09-03 78.578 158,812 -1,263 0.48% 12,479,094
2007-09-04 2007-08-31 78.578 160,075 -1,181 0.48% 12,578,338
2007-09-03 2007-08-30 78.578 161,256 -1,873 0.48% 12,671,138
2007-08-31 2007-08-29 76.613 163,129 -3,380 0.49% 12,497,856
2007-08-30 2007-08-28 80.542 166,509 +855 0.50% 13,411,005
2007-08-29 2007-08-27 84.471 165,654 -101,321 0.50% 13,992,977
2007-08-28 2007-08-24 82.507 266,975 -5,416 0.80% 22,027,217
2007-08-27 2007-08-23 80.542 272,391 +111,461 0.82% 21,938,976
2007-08-24 2007-08-22 74.649 160,930 +4,439 0.48% 12,013,246
2007-08-23 2007-08-21 72.684 156,491 -326 0.47% 11,374,461
2007-08-22 2007-08-20 72.684 156,817 -7,330 0.47% 11,398,157
2007-08-21 2007-08-17 64.827 164,147 -8,145 0.49% 10,641,103
2007-08-20 2007-08-16 68.756 172,292 +2,118 0.52% 11,846,032
2007-08-17 2007-08-15 76.613 170,174 -733 0.51% 13,037,597
2007-08-16 2007-08-14 78.578 170,907 +896 0.51% 13,429,492
2007-08-15 2007-08-13 78.578 170,011 +366 0.51% 13,359,087
2007-08-14 2007-08-10 76.613 169,645 +2,566 0.51% 12,997,069
2007-08-13 2007-08-09 84.471 167,079 -1,222 0.50% 14,113,349
2007-08-10 2007-08-08 78.578 168,301 -4,602 0.51% 13,224,719
2007-08-09 2007-08-07 76.613 172,903 -7,900 0.52% 13,246,675
2007-08-08 2007-08-06 90.364 180,803 -1,466 0.54% 16,338,163
2007-08-07 2007-08-03 98.222 182,269 +4,520 0.55% 17,902,866
2007-08-06 2007-08-02 98.222 177,749 +855 0.53% 17,458,902
2007-08-03 2007-08-01 102.151 176,894 -203 0.53% 18,069,919
2007-08-02 2007-07-31 108.044 177,097 +4,642 0.53% 19,134,347
2007-08-01 2007-07-30 104.116 172,455 +1,792 0.52% 17,955,248
2007-07-31 2007-07-27 104.116 170,663 -1,140 0.51% 17,768,673
2007-07-30 2007-07-26 110.009 171,803 -5,131 0.52% 18,899,857
2007-07-27 2007-07-25 113.938 176,934 -11,533 0.53% 20,159,467
2007-07-25 2007-07-23 102.151 188,467 -937 0.57% 19,252,113
2007-07-24 2007-07-20 104.116 189,404 -733 0.57% 19,719,903
2007-07-23 2007-07-19 104.116 190,137 +815 0.57% 19,796,219
2007-07-20 2007-07-18 106.080 189,322 -204 0.57% 20,083,278
2007-07-19 2007-07-17 108.044 189,526 +1,833 0.57% 20,477,231
2007-07-18 2007-07-16 108.044 187,693 +1,579 0.56% 20,279,186
2007-07-17 2007-07-13 110.009 186,114 +3,462 0.56% 20,474,194
2007-07-16 2007-07-12 104.116 182,652 -2,688 0.55% 19,016,914
2007-07-13 2007-07-11 108.044 185,340 +4,398 0.56% 20,024,957
2007-07-12 2007-07-10 110.009 180,942 -18,326 0.54% 19,905,228
2007-07-11 2007-07-09 113.938 199,268 -1,181 0.60% 22,704,153
2007-07-10 2007-07-06 113.938 200,449 +22,399 0.60% 22,838,714
2007-07-09 2007-07-05 113.938 178,050 +4,276 0.53% 20,286,621
2007-07-06 2007-07-04 121.796 173,774 -51,353 0.52% 21,164,901
2007-07-05 2007-07-03 106.080 225,127 +8,445 0.68% 23,881,472
2007-07-04 2007-06-29 110.009 216,682 -8,023 0.65% 23,836,946
2007-07-03 2007-06-28 117.867 224,705 +2,444 0.67% 26,485,229
2007-06-29 2007-06-27 121.796 222,261 -123 0.68% 27,070,402
2007-06-28 2007-06-26 125.724 222,384 +1,507 0.68% 27,959,105
2007-06-27 2007-06-25 125.724 220,877 -692 0.67% 27,769,638
2007-06-26 2007-06-22 131.618 221,569 0.68% 29,162,419

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