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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.275 903,323 +0 0.32% 248,414
2025-10-13 2025-10-09 0.260 903,323 +0 0.32% 234,864
2025-10-10 2025-10-08 0.270 903,323 +0 0.32% 243,897
2025-10-09 2025-10-06 0.280 903,323 +0 0.32% 252,930
2025-10-08 2025-10-03 0.270 903,323 +0 0.32% 243,897
2025-10-06 2025-10-02 0.285 903,323 +0 0.32% 257,447
2025-10-03 2025-09-30 0.237 903,323 +0 0.32% 214,088
2025-10-02 2025-09-29 0.245 903,323 +0 0.32% 221,314
2025-09-30 2025-09-26 0.245 903,323 +0 0.32% 221,314
2025-09-29 2025-09-25 0.250 903,323 +0 0.32% 225,831
2025-09-26 2025-09-24 0.250 903,323 +0 0.32% 225,831
2025-09-25 2025-09-23 0.250 903,323 +0 0.38% 225,831
2025-09-24 2025-09-22 0.255 903,323 +0 0.38% 230,347
2025-09-23 2025-09-19 0.275 903,323 -640 0.38% 248,414
2025-09-19 2025-09-17 0.270 903,963 +48,000 0.38% 244,070
2025-09-16 2025-09-12 0.265 855,963 -80 0.36% 226,830
2025-09-09 2025-09-05 0.240 856,043 -40 0.36% 205,450
2025-09-05 2025-09-03 0.229 856,083 +16,000 0.36% 196,043
2025-09-02 2025-08-29 0.240 840,083 +16,000 0.35% 201,620
2025-09-01 2025-08-28 0.234 824,083 +64,000 0.35% 192,835
2025-08-29 2025-08-27 0.230 760,083 +48,000 0.32% 174,819
2025-08-14 2025-08-12 0.320 712,083 -1,600 0.30% 227,867
2025-08-12 2025-08-08 0.310 713,683 +16,000 0.30% 221,242
2025-08-08 2025-08-06 0.325 697,683 -80 0.29% 226,747
2025-07-07 2025-07-03 0.330 697,763 +48,000 0.29% 230,262
2025-06-30 2025-06-26 0.295 649,763 -480 0.27% 191,680
2025-06-27 2025-06-25 0.315 650,243 -80 0.28% 204,827
2025-06-19 2025-06-17 0.280 650,323 -800 0.28% 182,090
2025-06-17 2025-06-13 0.295 651,123 +48,000 0.28% 192,081
2025-06-12 2025-06-10 0.300 603,123 -280 0.26% 180,937
2025-06-06 2025-06-04 0.285 603,403 +16,000 0.26% 171,970
2025-06-05 2025-06-03 0.280 587,403 +224,000 0.25% 164,473
2025-05-20 2025-05-16 0.430 363,403 -1,240 0.16% 156,263
2025-05-08 2025-05-06 0.365 364,643 -120 0.16% 133,095
2025-05-07 2025-05-02 0.365 364,763 -1,040 0.16% 133,138
2025-04-28 2025-04-24 0.355 365,803 -200 0.16% 129,860
2025-04-17 2025-04-15 0.390 366,003 -720 0.16% 142,741
2025-04-16 2025-04-14 0.390 366,723 -600 0.16% 143,022
2025-04-07 2025-04-02 0.430 367,323 -1,000 0.16% 157,949
2025-03-31 2025-03-27 0.440 368,323 -520 0.16% 162,062
2025-03-24 2025-03-20 0.475 368,843 -800 0.16% 175,200
2025-03-21 2025-03-19 0.475 369,643 -64,400 0.16% 175,580
2025-03-20 2025-03-18 0.445 434,043 -120 0.19% 193,149
2025-03-19 2025-03-17 0.435 434,163 -16,440 0.19% 188,861
2025-03-17 2025-03-13 0.450 450,603 -2,856 0.19% 202,771
2025-03-10 2025-03-06 0.450 453,459 +3,200 0.19% 204,057
2025-03-07 2025-03-05 0.445 450,259 +3,200 0.19% 200,365
2025-02-25 2025-02-21 0.445 447,059 +6,400 0.19% 198,941
2025-02-21 2025-02-19 0.445 440,659 +3,200 0.19% 196,093
2025-02-14 2025-02-12 0.395 437,459 -160 0.19% 172,796
2025-02-12 2025-02-10 0.380 437,619 +19,200 0.19% 166,295
2025-02-11 2025-02-07 0.375 418,419 +16,000 0.18% 156,907
2025-02-10 2025-02-06 0.400 402,419 +3,200 0.17% 160,968
2025-02-06 2025-02-04 0.415 399,219 +3,200 0.17% 165,676
2025-02-04 2025-01-28 0.435 396,019 +3,200 0.17% 172,268
2025-01-24 2025-01-22 0.455 392,819 -12,800 0.17% 178,733
2025-01-23 2025-01-21 0.475 405,619 +60,800 0.17% 192,669
2025-01-21 2025-01-17 0.450 344,819 +6,400 0.18% 155,169
2025-01-20 2025-01-16 0.475 338,419 +3,200 0.17% 160,749
2025-01-03 2024-12-31 0.540 335,219 +16,000 0.17% 181,018
2024-12-30 2024-12-24 0.490 319,219 +5,880 0.16% 156,417
2024-12-23 2024-12-19 0.730 313,339 +6,400 0.16% 228,737
2024-12-11 2024-12-09 0.790 306,939 +3,200 0.16% 242,482
2024-12-04 2024-12-02 1.100 303,739 -1,600 0.16% 334,113
2024-10-22 2024-10-18 1.150 305,339 -5,215 0.16% 351,140
2024-10-10 2024-10-08 1.250 310,554 -280 0.16% 388,192
2024-10-04 2024-10-02 1.190 310,834 -520 0.16% 369,892
2024-09-30 2024-09-26 0.960 311,354 -520 0.16% 298,900
2024-09-03 2024-08-30 1.000 311,874 +3,200 0.16% 311,874
2024-08-06 2024-08-02 1.275 308,674 -80 0.16% 393,559
2024-07-18 2024-07-16 1.825 308,754 -520 0.16% 563,476
2024-07-15 2024-07-11 1.425 309,274 -3,200 0.16% 440,715
2024-07-11 2024-07-09 1.400 312,474 -240 0.16% 437,464
2024-07-08 2024-07-04 1.500 312,714 +9,600 0.16% 469,071
2024-07-04 2024-07-02 2.150 303,114 -480 0.16% 651,695
2024-06-21 2024-06-19 2.450 303,594 -1,440 0.16% 743,805
2024-06-20 2024-06-18 2.500 305,034 -10,080 0.16% 762,585
2024-06-19 2024-06-17 2.450 315,114 -21,400 0.16% 772,029
2024-06-18 2024-06-14 2.100 336,514 -22,400 0.17% 706,679
2024-06-17 2024-06-13 1.825 358,914 -17,992 0.18% 655,018
2024-06-14 2024-06-12 1.725 376,906 -3,880 0.19% 650,163
2024-06-13 2024-06-11 1.700 380,786 +16,000 0.20% 647,336
2024-06-12 2024-06-07 1.800 364,786 -9,600 0.19% 656,615
2024-06-11 2024-06-06 1.600 374,386 -3,200 0.19% 599,018
2024-06-07 2024-06-05 1.650 377,586 -16,000 0.19% 623,017
2024-06-04 2024-05-31 1.300 393,586 -1,000 0.20% 511,662
2024-06-03 2024-05-30 1.225 394,586 +7,840 0.20% 483,368
2024-05-31 2024-05-29 1.245 386,746 -14,560 0.20% 481,499
2024-05-30 2024-05-28 1.100 401,306 -3,800 0.21% 441,437
2024-05-28 2024-05-24 0.785 405,106 -520 0.21% 318,008
2024-05-20 2024-05-16 0.585 405,626 -520 0.21% 237,291
2024-05-16 2024-05-13 0.580 406,146 -40 0.21% 235,565
2024-05-09 2024-05-07 0.580 406,186 +3,200 0.21% 235,588
2024-04-26 2024-04-24 0.585 402,986 -1,280 0.21% 235,747
2024-04-05 2024-04-02 0.685 404,266 -800 0.21% 276,922
2024-03-22 2024-03-20 0.685 405,066 -160 0.21% 277,470
2024-03-14 2024-03-12 0.685 405,226 -5,360 0.21% 277,580
2024-02-22 2024-02-20 0.730 410,586 -216 0.21% 299,728
2024-01-18 2024-01-16 0.735 410,802 -920 0.21% 301,939
2024-01-15 2024-01-11 0.745 411,722 +2 0.21% 306,733
2024-01-11 2024-01-09 0.760 411,720 -3,000 0.21% 312,907
2024-01-03 2023-12-29 0.860 414,720 -10,800 0.21% 356,659
2023-12-29 2023-12-27 0.750 425,520 -1,000 0.22% 319,140
2023-12-19 2023-12-15 0.700 426,520 -800 0.22% 298,564
2023-11-21 2023-11-17 0.805 427,320 -200 0.22% 343,993
2023-11-20 2023-11-16 0.815 427,520 -26,176 0.22% 348,429
2023-11-16 2023-11-14 0.655 453,696 -240 0.23% 297,171
2023-11-14 2023-11-10 0.595 453,936 -3,200 0.23% 270,092
2023-11-02 2023-10-31 0.595 457,136 -400 0.24% 271,996
2023-10-25 2023-10-20 0.625 457,536 -240 0.24% 285,960
2023-10-20 2023-10-18 0.625 457,776 -2,480 0.24% 286,110
2023-10-03 2023-09-28 0.615 460,256 -2,400 0.24% 283,057
2023-09-22 2023-09-20 0.635 462,656 +69,016 0.24% 293,787
2023-09-19 2023-09-15 0.670 393,640 -960 0.36% 263,739
2023-09-15 2023-09-13 0.640 394,600 -240 0.36% 252,544
2023-09-14 2023-09-12 0.635 394,840 -800 0.36% 250,723
2023-09-13 2023-09-11 0.640 395,640 -960 0.36% 253,210
2023-09-12 2023-09-07 0.620 396,600 -80 0.36% 245,892
2023-09-11 2023-09-06 0.620 396,680 -7,000 0.36% 245,942
2023-09-07 2023-09-05 0.620 403,680 +1,080 0.37% 250,282
2023-09-06 2023-09-04 0.650 402,600 -760 0.36% 261,690
2023-09-05 2023-08-31 0.650 403,360 -5,400 0.37% 262,184
2023-09-04 2023-08-30 0.645 408,760 -120 0.37% 263,650
2023-08-30 2023-08-28 0.630 408,880 -1,600 0.37% 257,594
2023-08-29 2023-08-25 0.620 410,480 -1,080 0.37% 254,498
2023-08-28 2023-08-24 0.635 411,560 -840 0.37% 261,341
2023-08-24 2023-08-22 0.605 412,400 -1,080 0.37% 249,502
2023-08-21 2023-08-17 0.615 413,480 -120 0.37% 254,290
2023-08-18 2023-08-16 0.614 413,600 -3,240 0.37% 253,904
2023-08-17 2023-08-15 0.629 416,840 -15,649 0.38% 262,035
2023-08-15 2023-08-11 0.648 432,489 -181,425 0.39% 280,368
2023-08-07 2023-08-03 0.707 613,914 -82 0.55% 434,160
2023-07-24 2023-07-20 0.727 613,996 -814 0.55% 446,280
2023-07-13 2023-07-11 0.688 614,810 -1,018 0.55% 422,716
2023-07-10 2023-07-06 0.707 615,828 -407 0.55% 435,514
2023-06-30 2023-06-28 0.727 616,235 -123 0.55% 447,907
2023-06-29 2023-06-27 0.707 616,358 -17,307 0.55% 435,888
2023-06-28 2023-06-26 0.746 633,665 -408 0.56% 473,024
2023-06-20 2023-06-16 0.766 634,073 -488 0.56% 485,784
2023-06-12 2023-06-08 0.746 634,561 +1,629 0.57% 473,693
2023-06-07 2023-06-05 0.766 632,932 -326 0.56% 484,910
2023-05-31 2023-05-29 0.707 633,258 -10,181 0.56% 447,840
2023-05-22 2023-05-18 0.746 643,439 +11,810 0.57% 480,320
2023-05-15 2023-05-11 0.746 631,629 +5,294 0.56% 471,504
2023-05-11 2023-05-09 0.825 626,335 -1,466 0.56% 516,768
2023-05-10 2023-05-08 0.825 627,801 +2,036 0.56% 517,978
2023-05-03 2023-04-28 0.845 625,765 -529 0.56% 528,591
2023-04-20 2023-04-18 0.884 626,294 +5,701 0.56% 553,644
2023-04-14 2023-04-12 1.002 620,593 -10,181 0.55% 621,751
2023-04-12 2023-04-06 1.139 630,774 -16,086 0.56% 718,690
2023-03-27 2023-03-23 0.864 646,860 +7,738 0.58% 559,117
2023-03-24 2023-03-22 0.864 639,122 +4,479 0.57% 552,429
2023-03-13 2023-03-09 0.923 634,643 +2,037 0.57% 585,959
2023-03-09 2023-03-07 0.943 632,606 -326 0.56% 596,505
2023-02-27 2023-02-23 0.982 632,932 +28,507 0.56% 621,680
2023-01-30 2023-01-26 0.982 604,425 -1,019 0.54% 593,680
2023-01-19 2023-01-17 0.943 605,444 +8,145 0.54% 570,893
2023-01-18 2023-01-16 1.002 597,299 -733 0.53% 598,414
2023-01-16 2023-01-12 0.963 598,032 -9,203 0.53% 575,652
2023-01-13 2023-01-11 0.963 607,235 +4,072 0.54% 584,511
2023-01-06 2023-01-04 1.041 603,163 -6,923 0.54% 627,987
2023-01-05 2023-01-03 0.943 610,086 +3,258 0.54% 575,270
2022-12-30 2022-12-28 0.943 606,828 -155,973 0.54% 572,198
2022-12-28 2022-12-22 1.080 762,801 -1,222 0.68% 824,164
2022-12-23 2022-12-21 1.022 764,023 -9,081 0.68% 780,458
2022-12-13 2022-12-09 1.061 773,104 -245 0.69% 820,109
2022-12-12 2022-12-08 1.022 773,349 -1,425 0.69% 789,985
2022-12-06 2022-12-02 1.002 774,774 +2,036 0.69% 776,220
2022-11-24 2022-11-22 0.982 772,738 -16,289 0.69% 759,000
2022-11-22 2022-11-18 0.982 789,027 +4,887 0.70% 775,000
2022-11-21 2022-11-17 1.002 784,140 -285 0.70% 785,604
2022-11-18 2022-11-16 0.982 784,425 +2,036 0.70% 770,480
2022-11-17 2022-11-15 0.982 782,389 +16,289 0.70% 768,480
2022-11-15 2022-11-11 0.982 766,100 -2,565 0.68% 752,480
2022-11-11 2022-11-09 0.923 768,665 -15,068 0.68% 709,700
2022-11-10 2022-11-08 0.923 783,733 +1,222 0.70% 723,612
2022-11-09 2022-11-07 0.923 782,511 +1,221 0.70% 722,484
2022-11-08 2022-11-04 0.923 781,290 -203 0.70% 721,356
2022-11-07 2022-11-03 0.904 781,493 -69,231 0.70% 706,192
2022-10-27 2022-10-25 1.002 850,724 -326 0.76% 852,312
2022-10-26 2022-10-24 1.002 851,050 +12,217 0.76% 852,639
2022-10-25 2022-10-21 1.100 838,833 -14,660 0.75% 922,791
2022-10-21 2022-10-19 1.002 853,493 -1,222 0.76% 855,086
2022-10-20 2022-10-18 0.884 854,715 -2,036 0.76% 755,568
2022-10-13 2022-10-11 0.963 856,751 -367 0.76% 824,689
2022-10-07 2022-10-05 0.982 857,118 -1,792 0.92% 841,880
2022-10-05 2022-09-30 0.845 858,910 -4,642 0.92% 725,531
2022-09-30 2022-09-28 0.923 863,552 +1,629 0.92% 797,308
2022-09-29 2022-09-27 0.982 861,923 +3,665 0.92% 846,600
2022-09-28 2022-09-26 1.022 858,258 +3,624 0.92% 876,720
2022-09-27 2022-09-23 1.041 854,634 -2,362 0.91% 889,807
2022-09-23 2022-09-21 1.080 856,996 -30,543 0.92% 925,937
2022-09-22 2022-09-20 1.041 887,539 -1,018 0.95% 924,066
2022-09-21 2022-09-19 1.100 888,557 +2,036 0.95% 977,492
2022-09-20 2022-09-16 1.139 886,521 +30,543 0.95% 1,010,082
2022-09-19 2022-09-15 1.297 855,978 +6,109 0.91% 1,109,804
2022-09-15 2022-09-13 1.375 849,869 -122 0.91% 1,168,664
2022-09-08 2022-09-06 1.336 849,991 -1,711 0.91% 1,135,437
2022-09-05 2022-09-01 1.434 851,702 -4,886 0.91% 1,221,379
2022-09-02 2022-08-31 1.454 856,588 +285 0.92% 1,245,212
2022-09-01 2022-08-30 1.532 856,303 -82 0.91% 1,312,085
2022-08-31 2022-08-29 1.513 856,385 -692 0.92% 1,295,387
2022-08-30 2022-08-26 1.532 857,077 -122 0.92% 1,313,271
2022-08-29 2022-08-25 1.572 857,199 +2 0.92% 1,347,136
2022-08-25 2022-08-23 1.572 857,197 +652 0.92% 1,347,133
2022-08-24 2022-08-22 1.650 856,545 -326 0.92% 1,413,413
2022-08-19 2022-08-17 1.572 856,871 -19,955 0.92% 1,346,620
2022-08-17 2022-08-15 1.748 876,826 +9,367 0.94% 1,533,004
2022-08-16 2022-08-12 1.709 867,459 +4,887 0.93% 1,482,545
2022-08-15 2022-08-11 1.630 862,572 +2,850 0.92% 1,406,414
2022-08-12 2022-08-10 1.611 859,722 +13,032 0.92% 1,384,878
2022-08-11 2022-08-09 1.670 846,690 -34,615 0.90% 1,413,784
2022-08-10 2022-08-08 1.532 881,305 -7,738 0.94% 1,350,394
2022-08-09 2022-08-05 1.532 889,043 -37,018 0.95% 1,362,251
2022-08-08 2022-08-04 1.454 926,061 -4,480 0.99% 1,346,205
2022-08-05 2022-08-03 1.532 930,541 -2,565 0.99% 1,425,837
2022-08-02 2022-07-29 1.650 933,106 -163 1.00% 1,539,749
2022-08-01 2022-07-28 1.768 933,269 -141,434 1.00% 1,650,020
2022-07-29 2022-07-27 1.552 1,074,703 +8,144 1.15% 1,667,844
2022-07-28 2022-07-26 1.630 1,066,559 +26,471 1.14% 1,739,013
2022-07-27 2022-07-25 1.611 1,040,088 +47,769 1.11% 1,675,420
2022-07-26 2022-07-22 1.572 992,319 +101,851 1.06% 1,559,484
2022-07-25 2022-07-21 2.082 890,468 +39,787 0.95% 1,854,231
2022-07-22 2022-07-20 1.807 850,681 +27,570 0.91% 1,537,426
2022-07-21 2022-07-19 19.644 823,111 +41 0.88% 16,169,558
2022-07-19 2022-07-15 19.644 823,070 +20,362 0.88% 16,168,753
2022-06-29 2022-06-27 19.644 802,708 +204 0.86% 15,768,753
2022-06-15 2022-06-13 19.644 802,504 +1,669 0.86% 15,764,745
2022-06-13 2022-06-09 19.644 800,835 +367 0.86% 15,731,959
2022-06-10 2022-06-08 19.644 800,468 +407 0.86% 15,724,749
2022-05-23 2022-05-19 19.644 800,061 +41 0.85% 15,716,754
2022-05-18 2022-05-16 19.644 800,020 -815 0.85% 15,715,948
2022-05-05 2022-05-03 19.644 800,835 +530 0.86% 15,731,959
2022-04-29 2022-04-27 19.644 800,305 -245 0.86% 15,721,547
2022-04-22 2022-04-20 19.644 800,550 -1,588 0.86% 15,726,360
2022-04-20 2022-04-14 19.644 802,138 +489 0.86% 15,757,555
2022-03-23 2022-03-21 19.644 801,649 -1,018 0.86% 15,747,949
2022-01-13 2022-01-11 19.644 802,667 -1,018 0.86% 15,767,947
2022-01-03 2021-12-29 19.644 803,685 -123 0.86% 15,787,945
2021-12-23 2021-12-21 19.644 803,808 -407 0.86% 15,790,362
2021-12-21 2021-12-17 19.644 804,215 -203 0.86% 15,798,357
2021-11-18 2021-11-16 19.644 804,418 +244 0.86% 15,802,345
2021-11-03 2021-11-01 19.644 804,174 -41 0.86% 15,797,551
2021-10-26 2021-10-22 19.644 804,215 -488 0.86% 15,798,357
2021-09-10 2021-09-08 19.644 804,703 -2,566 0.86% 15,807,943
2021-09-02 2021-08-31 19.644 807,269 -82 0.86% 15,858,351
2021-07-15 2021-07-13 19.644 807,351 -488 0.86% 15,859,962
2021-07-05 2021-06-30 19.644 807,839 -82 0.86% 15,869,548
2021-03-29 2021-03-25 19.644 807,921 -81 0.86% 15,871,159
2021-03-25 2021-03-23 19.644 808,002 +611 0.86% 15,872,750
2021-03-19 2021-03-17 19.644 807,391 -2,118 0.86% 15,860,748
2021-03-16 2021-03-12 19.644 809,509 +529 0.86% 15,902,355
2021-02-24 2021-02-22 19.644 808,980 +82 0.86% 15,891,963
2021-02-23 2021-02-19 19.644 808,898 +1,018 0.86% 15,890,352
2021-02-22 2021-02-18 19.644 807,880 +692 0.86% 15,870,354
2021-01-13 2021-01-11 19.644 807,188 -325 0.86% 15,856,760
2021-01-04 2020-12-29 19.644 807,513 -530 0.86% 15,863,144
2020-12-17 2020-12-15 19.644 808,043 +1,507 0.86% 15,873,556
2020-11-30 2020-11-26 19.644 806,536 -41 0.86% 15,843,952
2020-09-17 2020-09-15 19.644 806,577 -285 0.86% 15,844,757
2020-09-09 2020-09-07 19.644 806,862 +1,018 0.86% 15,850,356
2020-08-21 2020-08-19 19.644 805,844 +204 0.86% 15,830,358
2020-08-19 2020-08-17 19.644 805,640 +651 0.86% 15,826,350
2020-08-18 2020-08-14 19.644 804,989 +20,362 0.86% 15,813,562
2020-08-10 2020-08-06 19.644 784,627 -203 0.84% 15,413,562
2020-07-22 2020-07-20 19.644 784,830 +2,036 0.84% 15,417,549
2020-07-15 2020-07-13 19.644 782,794 +774 0.84% 15,377,553
2020-06-15 2020-06-11 19.644 782,020 -204 0.84% 15,362,348
2020-05-27 2020-05-25 19.644 782,224 -203 0.84% 15,366,356
2020-05-20 2020-05-18 19.644 782,427 -530 0.84% 15,370,344
2020-04-29 2020-04-27 19.644 782,957 -244 0.84% 15,380,755
2020-03-30 2020-03-26 19.644 783,201 -245 0.84% 15,385,549
2020-02-26 2020-02-24 19.644 783,446 +1,263 0.84% 15,390,361
2020-01-21 2020-01-17 19.644 782,183 -244 0.84% 15,365,550
2020-01-20 2020-01-16 19.644 782,427 -2,607 0.84% 15,370,344
2020-01-15 2020-01-13 19.644 785,034 -41 0.84% 15,421,557
2019-12-02 2019-11-28 19.644 785,075 -30,380 0.84% 15,422,362
2019-11-06 2019-11-04 19.644 815,455 -244 0.87% 16,019,160
2019-10-17 2019-10-15 19.644 815,699 +1,425 0.87% 16,023,954
2019-10-15 2019-10-11 19.644 814,274 -2,606 0.87% 15,995,960
2019-09-02 2019-08-29 19.644 816,880 -1,425 0.87% 16,047,154
2019-08-28 2019-08-26 19.644 818,305 +407 0.87% 16,075,147
2019-08-26 2019-08-22 19.644 817,898 -41 0.87% 16,067,152
2019-08-22 2019-08-20 19.644 817,939 -407 0.87% 16,067,957
2019-07-31 2019-07-29 19.644 818,346 +407 0.87% 16,075,953
2019-07-19 2019-07-17 19.644 817,939 +204 0.87% 16,067,957
2019-07-16 2019-07-12 19.644 817,735 +9,977 0.87% 16,063,950
2019-07-15 2019-07-11 19.644 807,758 +2,240 0.86% 15,867,957
2019-07-10 2019-07-08 19.644 805,518 +1,018 0.86% 15,823,954
2019-07-09 2019-07-05 19.644 804,500 +24,435 0.86% 15,803,956
2019-07-04 2019-07-02 19.644 780,065 +10,221 0.83% 15,323,944
2019-04-23 2019-04-17 19.644 769,844 -122 0.82% 15,123,158
2019-04-12 2019-04-10 19.644 769,966 +509 0.82% 15,125,554
2019-04-09 2019-04-04 19.644 769,457 +1,018 0.82% 15,115,555
2019-04-02 2019-03-29 19.644 768,439 +122 0.82% 15,095,557
2019-03-04 2019-02-28 19.644 768,317 +530 0.82% 15,093,161
2019-03-01 2019-02-27 19.644 767,787 +1,832 0.82% 15,082,749
2019-02-28 2019-02-26 19.644 765,955 -814 0.82% 15,046,760
2019-02-26 2019-02-22 19.644 766,769 -1,222 0.82% 15,062,751
2019-02-22 2019-02-20 19.644 767,991 -81 0.82% 15,086,757
2019-02-20 2019-02-18 19.644 768,072 -408 0.82% 15,088,348
2019-01-18 2019-01-16 19.644 768,480 +408 0.82% 15,096,363
2019-01-17 2019-01-15 19.644 768,072 +2,647 0.82% 15,088,348
2019-01-11 2019-01-09 19.644 765,425 +122 0.82% 15,036,349
2018-11-06 2018-11-02 19.644 765,303 +1,018 0.88% 15,033,952
2018-10-22 2018-10-18 19.644 764,285 -81 0.88% 15,013,954
2018-10-08 2018-10-04 19.644 764,366 -123 1.12% 15,015,545
2018-08-15 2018-08-13 19.644 764,489 -570 1.12% 15,017,962
2018-06-05 2018-06-01 19.644 765,059 +733 1.12% 15,029,159
2018-06-04 2018-05-31 19.644 764,326 -529 1.12% 15,014,760
2018-05-16 2018-05-14 19.644 764,855 +397 1.12% 15,025,152
2018-05-03 2018-04-30 19.644 764,458 +1,629 1.12% 15,017,353
2018-04-30 2018-04-26 19.644 762,829 +1,833 1.12% 14,985,352
2018-04-27 2018-04-25 19.644 760,996 +285 1.11% 14,949,344
2018-04-26 2018-04-24 19.644 760,711 -10,833 1.11% 14,943,745
2018-03-19 2018-03-15 19.644 771,544 -1,629 1.13% 15,156,553
2018-02-27 2018-02-23 19.644 773,173 +1,018 1.13% 15,188,554
2018-02-05 2018-02-01 19.644 772,155 -15,353 1.13% 15,168,556
2018-01-29 2018-01-25 19.644 787,508 +14,824 1.15% 15,470,157
2018-01-24 2018-01-22 19.644 772,684 -2,036 1.13% 15,178,948
2018-01-19 2018-01-17 19.644 774,720 +40 1.13% 15,218,944
2018-01-18 2018-01-16 19.644 774,680 -1,018 1.13% 15,218,158
2018-01-17 2018-01-15 19.644 775,698 +530 1.13% 15,238,156
2018-01-12 2018-01-10 19.644 775,168 +203 1.13% 15,227,745
2018-01-11 2018-01-09 19.644 774,965 +1,222 1.13% 15,223,757
2018-01-10 2018-01-08 19.644 773,743 +2,851 1.13% 15,199,751
2018-01-09 2018-01-05 19.644 770,892 -408 1.13% 15,143,745
2018-01-04 2018-01-02 19.644 771,300 -1,629 1.13% 15,151,760
2017-12-29 2017-12-27 19.644 772,929 +489 1.13% 15,183,761
2017-12-28 2017-12-22 19.644 772,440 -2,036 1.13% 15,174,155
2017-12-19 2017-12-15 19.644 774,476 -815 1.13% 15,214,151
2017-12-14 2017-12-12 19.644 775,291 -4,072 1.13% 15,230,161
2017-12-13 2017-12-11 19.644 779,363 +204 1.14% 15,310,153
2017-12-12 2017-12-08 19.644 779,159 -15,272 1.14% 15,306,146
2017-12-11 2017-12-07 19.644 794,431 +26,308 1.16% 15,606,156
2017-12-08 2017-12-06 23.573 768,123 +130,398 1.12% 18,107,220
2017-12-01 2017-11-29 19.644 637,725 -3,787 0.93% 12,527,753
2017-11-30 2017-11-28 19.644 641,512 +325 0.94% 12,602,147
2017-10-16 2017-10-12 19.644 641,187 -244 0.94% 12,595,762
2017-10-12 2017-10-10 19.644 641,431 -326 0.94% 12,600,556
2017-10-09 2017-10-04 19.644 641,757 +1,018 0.94% 12,606,960
2017-10-06 2017-10-03 19.644 640,739 -3,746 0.94% 12,586,962
2017-10-03 2017-09-28 19.644 644,485 -733 0.94% 12,660,550
2017-09-29 2017-09-27 19.644 645,218 +41 0.94% 12,674,949
2017-09-26 2017-09-22 19.644 645,177 -286 0.94% 12,674,144
2017-09-13 2017-09-11 19.644 645,463 -407 0.94% 12,679,762
2017-09-07 2017-09-05 19.644 645,870 -529 0.94% 12,687,757
2017-09-06 2017-09-04 19.644 646,399 +2,952 0.95% 12,698,149
2017-09-04 2017-08-31 19.644 643,447 +82 0.94% 12,640,159
2017-09-01 2017-08-30 19.644 643,365 +10,904 0.94% 12,638,548
2017-08-31 2017-08-29 19.644 632,461 -3,177 0.93% 12,424,345
2017-08-11 2017-08-09 19.644 635,638 +407 0.93% 12,486,755
2017-08-03 2017-08-01 19.644 635,231 +611 0.93% 12,478,760
2017-07-21 2017-07-19 19.644 634,620 +815 0.93% 12,466,757
2017-07-12 2017-07-10 19.644 633,805 -489 0.93% 12,450,747
2017-06-30 2017-06-28 19.644 634,294 -81 0.93% 12,460,353
2017-06-21 2017-06-19 19.644 634,375 -6,476 0.93% 12,461,944
2017-06-12 2017-06-08 19.644 640,851 -244 0.94% 12,589,162
2017-06-07 2017-06-05 19.644 641,095 +285 0.94% 12,593,955
2017-06-05 2017-06-01 19.644 640,810 +611 0.94% 12,588,356
2017-06-02 2017-05-31 19.644 640,199 -2,118 0.94% 12,576,354
2017-05-31 2017-05-26 19.644 642,317 -610 0.94% 12,617,961
2017-05-29 2017-05-25 19.644 642,927 +610 0.94% 12,629,944
2017-05-25 2017-05-23 19.644 642,317 -3,054 0.94% 12,617,961
2017-05-24 2017-05-22 19.644 645,371 -529 0.94% 12,677,955
2017-05-18 2017-05-16 19.644 645,900 +81 0.94% 12,688,347
2017-05-17 2017-05-15 19.644 645,819 -122 0.94% 12,686,755
2017-05-04 2017-04-28 19.644 645,941 -204 0.94% 12,689,152
2017-04-19 2017-04-13 19.644 646,145 -163 0.95% 12,693,160
2017-04-18 2017-04-12 19.644 646,308 +286 0.95% 12,696,362
2017-04-13 2017-04-11 19.644 646,022 -4,887 0.95% 12,690,743
2017-04-03 2017-03-30 19.644 650,909 -408 0.95% 12,786,746
2017-03-30 2017-03-28 19.644 651,317 +530 0.95% 12,794,761
2017-03-29 2017-03-27 21.609 650,787 +1,751 0.95% 14,062,784
2017-03-28 2017-03-24 19.644 649,036 +407 0.95% 12,749,952
2017-03-27 2017-03-23 21.609 648,629 -936 0.95% 14,016,152
2017-03-24 2017-03-22 21.609 649,565 -815 0.95% 14,036,378
2017-03-21 2017-03-17 21.609 650,380 +733 0.95% 14,053,989
2017-03-20 2017-03-16 19.644 649,647 -1,018 0.95% 12,761,954
2017-03-17 2017-03-15 21.609 650,665 -2,484 0.95% 14,060,148
2017-03-16 2017-03-14 21.609 653,149 +285 0.96% 14,113,824
2017-03-14 2017-03-10 21.609 652,864 -204 0.96% 14,107,666
2017-03-13 2017-03-09 21.609 653,068 +530 0.96% 14,112,074
2017-03-10 2017-03-08 21.609 652,538 +244 0.95% 14,100,621
2017-03-09 2017-03-07 21.609 652,294 +1,425 0.95% 14,095,349
2017-03-08 2017-03-06 21.609 650,869 -1,303 0.95% 14,064,556
2017-03-07 2017-03-03 21.609 652,172 +5,009 0.95% 14,092,712
2017-03-06 2017-03-02 21.609 647,163 +41 0.95% 13,984,473
2017-03-02 2017-02-28 21.609 647,122 +2,973 0.95% 13,983,587
2017-03-01 2017-02-27 21.609 644,149 -122 0.94% 13,919,344
2017-02-28 2017-02-24 19.644 644,271 +529 0.94% 12,656,346
2017-02-27 2017-02-23 19.644 643,742 -2,240 0.94% 12,645,954
2017-02-23 2017-02-21 19.644 645,982 -1,018 0.95% 12,689,958
2017-02-20 2017-02-16 21.609 647,000 +652 0.95% 13,980,951
2017-02-17 2017-02-15 21.609 646,348 +1,466 0.95% 13,966,862
2017-02-14 2017-02-10 21.609 644,882 -204 0.94% 13,935,183
2017-02-10 2017-02-08 21.609 645,086 +1,833 0.94% 13,939,592
2017-02-08 2017-02-06 21.609 643,253 -41 0.94% 13,899,983
2017-02-07 2017-02-03 21.609 643,294 +774 0.94% 13,900,869
2017-02-06 2017-02-02 21.609 642,520 -815 0.94% 13,884,143
2017-02-03 2017-02-01 19.644 643,335 -366 0.94% 12,637,959
2017-02-02 2017-01-27 21.609 643,701 +1,425 0.94% 13,909,663
2017-02-01 2017-01-25 21.609 642,276 +2,932 0.94% 13,878,871
2017-01-19 2017-01-17 21.609 639,344 +2,647 0.94% 13,815,513
2017-01-18 2017-01-16 21.609 636,697 +733 0.93% 13,758,315
2017-01-16 2017-01-12 21.609 635,964 +204 0.93% 13,742,475
2017-01-12 2017-01-10 23.573 635,760 +1,588 0.93% 14,986,982
2017-01-11 2017-01-09 23.573 634,172 -1,222 0.93% 14,949,548
2017-01-10 2017-01-06 23.573 635,394 +2,851 0.93% 14,978,355
2017-01-09 2017-01-05 21.609 632,543 +2,118 0.93% 13,668,551
2017-01-05 2017-01-03 23.573 630,425 +3,176 0.92% 14,861,219
2016-12-30 2016-12-28 23.573 627,249 -366 0.92% 14,786,350
2016-12-28 2016-12-22 23.573 627,615 -5,091 0.92% 14,794,978
2016-12-23 2016-12-21 21.609 632,706 -814 0.93% 13,672,074
2016-12-22 2016-12-20 23.573 633,520 -5,702 0.93% 14,934,178
2016-12-21 2016-12-19 23.573 639,222 -7,900 0.94% 15,068,593
2016-12-20 2016-12-16 21.609 647,122 -1,222 0.95% 13,983,587
2016-12-16 2016-12-14 19.644 648,344 +448 0.95% 12,736,358
2016-12-15 2016-12-13 19.644 647,896 +489 0.95% 12,727,557
2016-12-14 2016-12-12 21.609 647,407 -285 0.95% 13,989,746
2016-12-13 2016-12-09 21.609 647,692 +1,018 0.95% 13,995,904
2016-12-09 2016-12-07 21.609 646,674 +1,385 0.95% 13,973,907
2016-12-08 2016-12-06 21.609 645,289 +1,018 0.94% 13,943,978
2016-12-07 2016-12-05 23.573 644,271 +1,099 0.94% 15,187,615
2016-12-06 2016-12-02 23.573 643,172 +6,516 0.94% 15,161,708
2016-12-05 2016-12-01 21.609 636,656 +10,466 0.93% 13,757,429
2016-12-01 2016-11-29 23.573 626,190 -407 0.92% 14,761,386
2016-11-30 2016-11-28 23.573 626,597 +1,018 0.92% 14,770,980
2016-11-29 2016-11-25 23.573 625,579 +407 0.92% 14,746,982
2016-11-24 2016-11-22 23.573 625,172 +1,018 0.91% 14,737,388
2016-11-23 2016-11-21 23.573 624,154 +1,711 0.91% 14,713,390
2016-11-22 2016-11-18 23.573 622,443 +407 0.91% 14,673,056
2016-11-18 2016-11-16 23.573 622,036 +611 0.91% 14,663,462
2016-11-17 2016-11-15 23.573 621,425 +529 0.91% 14,649,059
2016-11-16 2016-11-14 23.573 620,896 -81 0.91% 14,636,588
2016-11-15 2016-11-11 25.538 620,977 -5,335 0.91% 15,858,373
2016-11-11 2016-11-09 23.573 626,312 +5,905 0.92% 14,764,262
2016-11-10 2016-11-08 23.573 620,407 -407 0.91% 14,625,061
2016-11-08 2016-11-04 23.573 620,814 +4,276 0.91% 14,634,655
2016-11-07 2016-11-03 25.538 616,538 +488 0.90% 15,745,010
2016-11-03 2016-11-01 23.573 616,050 -692 0.90% 14,522,352
2016-11-02 2016-10-31 25.538 616,742 +1,914 0.90% 15,750,220
2016-10-31 2016-10-27 27.502 614,828 -22,235 0.90% 16,909,136
2016-10-28 2016-10-26 25.538 637,063 +203 0.93% 16,269,173
2016-10-27 2016-10-25 27.502 636,860 +123 0.93% 17,515,065
2016-10-26 2016-10-24 27.502 636,737 +1,791 0.93% 17,511,682
2016-10-25 2016-10-20 29.467 634,946 +448 0.93% 18,709,742
2016-10-24 2016-10-19 29.467 634,498 -81 0.93% 18,696,541
2016-10-20 2016-10-18 27.502 634,579 +2,158 0.93% 17,452,333
2016-10-19 2016-10-17 27.502 632,421 -977 0.93% 17,392,983
2016-10-18 2016-10-14 29.467 633,398 +8,918 0.93% 18,664,128
2016-10-14 2016-10-12 27.502 624,480 +408 0.91% 17,174,588
2016-10-11 2016-10-06 29.467 624,072 +4,683 0.91% 18,389,322
2016-10-07 2016-10-05 29.467 619,389 +407 0.91% 18,251,329
2016-10-06 2016-10-04 29.467 618,982 -1,262 0.91% 18,239,336
2016-10-05 2016-10-03 29.467 620,244 +611 0.91% 18,276,523
2016-10-04 2016-09-30 29.467 619,633 -2,851 0.91% 18,258,519
2016-10-03 2016-09-29 29.467 622,484 +407 0.91% 18,342,529
2016-09-30 2016-09-28 29.467 622,077 +1,263 0.91% 18,330,536
2016-09-28 2016-09-26 29.467 620,814 -4,073 0.91% 18,293,319
2016-09-26 2016-09-22 29.467 624,887 -1,629 0.91% 18,413,337
2016-09-23 2016-09-21 29.467 626,516 +41 0.92% 18,461,338
2016-09-22 2016-09-20 29.467 626,475 +1,792 0.92% 18,460,130
2016-09-21 2016-09-19 29.467 624,683 +6,190 0.91% 18,407,326
2016-09-20 2016-09-15 29.467 618,493 +2,321 0.90% 18,224,927
2016-09-19 2016-09-14 29.467 616,172 +3,910 0.90% 18,156,535
2016-09-15 2016-09-13 29.467 612,262 +1,384 0.90% 18,041,320
2016-09-14 2016-09-12 29.467 610,878 +1,955 0.89% 18,000,538
2016-09-13 2016-09-09 31.431 608,923 +25,412 0.89% 19,139,126
2016-09-12 2016-09-08 31.431 583,511 +489 0.85% 18,340,399
2016-09-08 2016-09-06 31.431 583,022 +10,303 0.85% 18,325,029
2016-09-07 2016-09-05 31.431 572,719 +448 0.84% 18,001,195
2016-09-06 2016-09-02 31.431 572,271 +448 0.84% 17,987,113
2016-09-05 2016-09-01 33.396 571,823 -1,548 0.84% 19,096,347
2016-09-02 2016-08-31 33.396 573,371 -611 0.84% 19,148,043
2016-09-01 2016-08-30 33.396 573,982 +41 0.84% 19,168,448
2016-08-31 2016-08-29 33.396 573,941 -3,462 0.84% 19,167,079
2016-08-30 2016-08-26 33.396 577,403 -1,425 0.84% 19,282,694
2016-08-29 2016-08-25 33.396 578,828 +652 0.85% 19,330,283
2016-08-25 2016-08-23 33.396 578,176 -41 0.85% 19,308,509
2016-08-24 2016-08-22 33.396 578,217 +611 0.85% 19,309,878
2016-08-19 2016-08-17 31.431 577,606 -163 0.85% 18,154,798
2016-08-17 2016-08-15 33.396 577,769 +2,932 0.85% 19,294,917
2016-08-15 2016-08-11 33.396 574,837 +1,507 0.84% 19,197,001
2016-08-12 2016-08-10 33.396 573,330 -2,566 0.84% 19,146,674
2016-08-10 2016-08-08 33.396 575,896 +2,321 0.84% 19,232,367
2016-08-08 2016-08-04 33.396 573,575 -977 0.84% 19,154,856
2016-08-03 2016-07-29 31.431 574,552 -529 0.84% 18,058,808
2016-08-01 2016-07-28 31.431 575,081 +448 0.84% 18,075,435
2016-07-29 2016-07-27 33.396 574,633 +1,303 0.84% 19,190,188
2016-07-28 2016-07-26 33.396 573,330 +774 0.84% 19,146,674
2016-07-27 2016-07-25 33.396 572,556 -3,381 0.84% 19,120,826
2016-07-26 2016-07-22 33.396 575,937 -488 0.84% 19,233,736
2016-07-25 2016-07-21 33.396 576,425 +1,059 0.84% 19,250,033
2016-07-21 2016-07-19 31.431 575,366 +448 0.84% 18,084,393
2016-07-20 2016-07-18 31.431 574,918 +81 0.84% 18,070,312
2016-07-19 2016-07-15 31.431 574,837 +2,036 0.84% 18,067,766
2016-07-18 2016-07-14 33.396 572,801 +1,426 0.84% 19,129,008
2016-07-15 2016-07-13 31.431 571,375 +7,411 0.84% 17,958,951
2016-07-14 2016-07-12 33.396 563,964 -122 0.83% 18,833,891
2016-07-13 2016-07-11 33.396 564,086 +692 0.83% 18,837,965
2016-07-12 2016-07-08 33.396 563,394 +245 0.82% 18,814,856
2016-07-07 2016-07-05 33.396 563,149 +814 0.82% 18,806,674
2016-07-06 2016-07-04 33.396 562,335 -163 0.82% 18,779,490
2016-07-05 2016-06-30 33.396 562,498 +489 0.82% 18,784,933
2016-07-04 2016-06-29 33.396 562,009 +5,742 0.82% 18,768,603
2016-06-30 2016-06-28 35.360 556,267 +1,140 0.81% 19,669,601
2016-06-29 2016-06-27 35.360 555,127 -1,140 0.81% 19,629,291
2016-06-28 2016-06-24 35.360 556,267 +13,032 0.81% 19,669,601
2016-06-27 2016-06-23 35.360 543,235 +5,253 0.79% 19,208,790
2016-06-24 2016-06-22 37.324 537,982 -407 0.79% 20,079,879
2016-06-23 2016-06-21 37.324 538,389 +937 0.79% 20,095,070
2016-06-22 2016-06-20 35.360 537,452 +7,330 0.79% 19,004,303
2016-06-20 2016-06-16 33.396 530,122 +2,240 0.78% 17,703,719
2016-06-17 2016-06-15 35.360 527,882 +774 0.77% 18,665,908
2016-06-16 2016-06-14 35.360 527,108 +1,099 0.77% 18,638,539
2016-06-15 2016-06-13 35.360 526,009 +1,629 0.77% 18,599,678
2016-06-14 2016-06-10 37.324 524,380 +2,647 0.77% 19,572,192
2016-06-13 2016-06-08 37.324 521,733 +1,873 0.76% 19,473,394
2016-06-10 2016-06-07 37.324 519,860 +530 0.76% 19,403,486
2016-06-08 2016-06-06 37.324 519,330 +3,991 0.76% 19,383,704
2016-06-07 2016-06-03 37.324 515,339 +133,208 0.75% 19,234,742
2016-06-06 2016-06-02 37.324 382,131 +4,805 0.56% 14,262,827
2016-06-03 2016-06-01 39.289 377,326 -1,018 0.55% 14,824,719
2016-06-02 2016-05-31 39.289 378,344 -122 0.55% 14,864,715
2016-06-01 2016-05-30 37.324 378,466 +285 0.55% 14,126,033
2016-05-31 2016-05-27 39.289 378,181 +367 0.55% 14,858,311
2016-05-30 2016-05-26 39.289 377,814 -367 0.55% 14,843,892
2016-05-27 2016-05-25 41.253 378,181 -2,565 0.55% 15,601,227
2016-05-26 2016-05-24 39.289 380,746 -2,322 0.56% 14,959,087
2016-05-25 2016-05-23 35.360 383,068 +12,788 0.56% 13,545,284
2016-05-24 2016-05-20 47.147 370,280 -4,684 0.54% 17,457,468
2016-05-23 2016-05-19 41.253 374,964 +408 0.55% 15,468,515
2016-05-20 2016-05-18 41.253 374,556 +81 0.55% 15,451,684
2016-05-19 2016-05-17 45.182 374,475 +9,611 0.55% 16,919,613
2016-05-18 2016-05-16 47.147 364,864 +855 0.53% 17,202,121
2016-05-17 2016-05-13 47.147 364,009 -285 0.54% 17,161,811
2016-05-16 2016-05-12 47.147 364,294 +326 0.55% 17,175,248
2016-05-13 2016-05-11 47.147 363,968 -204 0.54% 17,159,878
2016-05-12 2016-05-10 49.111 364,172 +1,711 0.54% 17,884,892
2016-05-10 2016-05-06 49.111 362,461 -1,141 0.54% 17,800,862
2016-05-09 2016-05-05 49.111 363,602 -814 0.54% 17,856,898
2016-05-06 2016-05-04 49.111 364,416 +3,746 0.59% 17,896,875
2016-05-05 2016-05-03 51.076 360,670 -162 0.58% 18,421,421
2016-05-03 2016-04-28 51.076 360,832 +2,972 0.58% 18,429,695
2016-04-28 2016-04-26 53.040 357,860 -977 0.57% 18,980,894
2016-04-27 2016-04-25 51.076 358,837 +5,172 0.58% 18,327,799
2016-04-26 2016-04-22 53.040 353,665 -2,484 0.57% 18,758,392
2016-04-25 2016-04-21 53.040 356,149 +1,303 0.57% 18,890,143
2016-04-20 2016-04-18 53.040 354,846 +285 0.57% 18,821,032
2016-04-19 2016-04-15 55.004 354,561 +2,321 0.57% 19,502,431
2016-04-15 2016-04-13 55.004 352,240 +5,009 0.65% 19,374,766
2016-04-14 2016-04-12 53.040 347,231 +4,602 0.64% 18,417,132
2016-04-13 2016-04-11 55.004 342,629 -2,525 0.63% 18,846,118
2016-04-12 2016-04-08 55.004 345,154 -2,606 0.63% 18,985,004
2016-04-11 2016-04-07 55.004 347,760 -692 0.64% 19,128,346
2016-04-08 2016-04-06 55.004 348,452 -937 0.64% 19,166,409
2016-04-07 2016-04-05 55.004 349,389 -1,466 0.64% 19,217,948
2016-04-06 2016-04-01 55.004 350,855 -529 0.64% 19,298,584
2016-04-05 2016-03-31 53.040 351,384 +162 0.64% 18,637,407
2016-04-01 2016-03-30 55.004 351,222 +245 0.64% 19,318,771
2016-03-31 2016-03-29 53.040 350,977 +2,565 0.64% 18,615,820
2016-03-30 2016-03-24 55.004 348,412 +1,222 0.64% 19,164,208
2016-03-29 2016-03-23 55.004 347,190 -1,344 0.64% 19,096,993
2016-03-24 2016-03-22 56.969 348,534 -41 0.64% 19,855,595
2016-03-23 2016-03-21 58.933 348,575 +1,670 0.64% 20,542,687
2016-03-22 2016-03-18 60.898 346,905 +4,521 0.64% 21,125,744
2016-03-21 2016-03-17 66.791 342,384 -4,195 0.66% 22,868,208
2016-03-18 2016-03-16 62.862 346,579 +2,647 0.67% 21,786,726
2016-03-17 2016-03-15 60.898 343,932 -2,036 0.67% 20,944,695
2016-03-16 2016-03-14 58.933 345,968 +244 0.67% 20,389,047
2016-03-15 2016-03-11 60.898 345,724 -2,606 0.67% 21,053,823
2016-03-14 2016-03-10 55.004 348,330 +81 0.68% 19,159,698
2016-03-11 2016-03-09 56.969 348,249 +4,073 0.70% 19,839,359
2016-03-10 2016-03-08 60.898 344,176 +366 0.69% 20,959,554
2016-03-09 2016-03-07 60.898 343,810 -122 0.69% 20,937,265
2016-03-08 2016-03-04 56.969 343,932 +10,955 0.69% 19,593,424
2016-03-07 2016-03-03 53.040 332,977 +203 0.67% 17,661,100
2016-03-04 2016-03-02 55.004 332,774 -5,172 0.67% 18,304,049
2016-03-03 2016-03-01 51.076 337,946 +245 0.68% 17,260,780
2016-03-02 2016-02-29 51.076 337,701 -204 0.68% 17,248,266
2016-03-01 2016-02-26 53.040 337,905 +285 0.68% 17,922,481
2016-02-29 2016-02-25 51.076 337,620 +5,172 0.68% 17,244,129
2016-02-26 2016-02-24 51.076 332,448 -1,914 0.67% 16,979,966
2016-02-25 2016-02-23 51.076 334,362 +1,181 0.67% 17,077,725
2016-02-24 2016-02-22 53.040 333,181 -10,059 0.67% 17,671,920
2016-02-22 2016-02-18 47.147 343,240 +1,181 0.69% 16,182,622
2016-02-19 2016-02-17 47.147 342,059 +1,100 0.69% 16,126,942
2016-02-18 2016-02-16 49.111 340,959 -3,584 0.69% 16,744,875
2016-02-17 2016-02-15 47.147 344,543 -407 0.70% 16,244,054
2016-02-16 2016-02-12 45.182 344,950 +204 0.70% 15,585,608
2016-02-15 2016-02-11 45.182 344,746 +1,140 0.70% 15,576,390
2016-02-12 2016-02-05 47.147 343,606 -1,914 0.69% 16,199,878
2016-02-05 2016-02-03 49.111 345,520 +5,090 0.70% 16,968,871
2016-02-04 2016-02-02 47.147 340,430 -5,701 0.69% 16,050,140
2016-02-03 2016-02-01 47.147 346,131 +1,099 0.70% 16,318,923
2016-02-02 2016-01-29 49.111 345,032 -1,629 0.70% 16,944,905
2016-02-01 2016-01-28 47.147 346,661 +7,820 0.70% 16,343,911
2016-01-29 2016-01-27 49.111 338,841 +4,805 0.68% 16,640,858
2016-01-28 2016-01-26 49.111 334,036 +692 0.67% 16,404,879
2016-01-27 2016-01-25 49.111 333,344 -203 0.71% 16,370,894
2016-01-26 2016-01-22 51.076 333,547 -1,100 0.71% 17,036,098
2016-01-25 2016-01-21 49.111 334,647 +3,054 0.71% 16,434,886
2016-01-22 2016-01-20 53.040 331,593 +856 0.71% 17,587,693
2016-01-21 2016-01-19 56.969 330,737 -4,195 0.70% 18,841,719
2016-01-20 2016-01-18 49.111 334,932 -2,118 0.71% 16,448,883
2016-01-19 2016-01-15 49.111 337,050 +3,055 0.72% 16,552,900
2016-01-18 2016-01-14 53.040 333,995 -5,824 0.71% 17,715,095
2016-01-15 2016-01-13 49.111 339,819 -1,995 0.72% 16,688,889
2016-01-14 2016-01-12 47.147 341,814 +2,443 0.73% 16,115,391
2016-01-13 2016-01-11 53.040 339,371 +3,747 0.72% 18,000,238
2016-01-12 2016-01-08 58.933 335,624 +5,212 0.71% 19,779,441
2016-01-11 2016-01-07 56.969 330,412 -4,724 0.70% 18,823,205
2016-01-08 2016-01-06 58.933 335,136 -1,547 0.71% 19,750,682
2016-01-07 2016-01-05 60.898 336,683 -1,303 0.72% 20,503,247
2016-01-06 2016-01-04 60.898 337,986 -1,507 0.72% 20,582,596
2016-01-05 2015-12-31 62.862 339,493 +7,412 0.72% 21,341,284
2016-01-04 2015-12-29 55.004 332,081 +6,190 0.71% 18,265,931
2015-12-30 2015-12-28 66.791 325,891 +733 0.69% 21,766,622
2015-12-29 2015-12-24 66.791 325,158 +8,430 0.69% 21,717,664
2015-12-28 2015-12-22 66.791 316,728 -15,964 0.67% 21,154,615
2015-12-23 2015-12-21 39.289 332,692 -2,810 0.71% 13,071,099
2015-12-22 2015-12-18 37.324 335,502 +3,421 0.71% 12,522,426
2015-12-21 2015-12-17 37.324 332,081 -41 0.71% 12,394,739
2015-12-18 2015-12-16 37.324 332,122 +1,995 0.71% 12,396,269
2015-12-15 2015-12-11 37.324 330,127 +123 0.70% 12,321,807
2015-12-14 2015-12-10 37.324 330,004 +610 0.70% 12,317,216
2015-12-11 2015-12-09 39.289 329,394 -488 0.70% 12,941,524
2015-12-10 2015-12-08 41.253 329,882 -11,077 0.70% 13,608,732
2015-12-09 2015-12-07 35.360 340,959 -244 0.73% 12,056,310
2015-12-08 2015-12-04 35.360 341,203 +122 0.90% 12,064,938
2015-12-07 2015-12-03 35.360 341,081 +6,516 0.90% 12,060,624
2015-12-04 2015-12-02 35.360 334,565 +1,547 0.88% 11,830,218
2015-12-03 2015-12-01 35.360 333,018 +529 0.88% 11,775,516
2015-11-30 2015-11-26 37.324 332,489 +1,019 0.88% 12,409,967
2015-11-26 2015-11-24 37.324 331,470 -123 0.88% 12,371,934
2015-11-25 2015-11-23 37.324 331,593 -203 0.88% 12,376,525
2015-11-20 2015-11-18 37.324 331,796 -41 0.88% 12,384,101
2015-11-19 2015-11-17 37.324 331,837 -204 0.88% 12,385,632
2015-11-18 2015-11-16 37.324 332,041 -407 0.88% 12,393,246
2015-11-16 2015-11-12 37.324 332,448 -1,222 0.88% 12,408,437
2015-11-13 2015-11-11 37.324 333,670 +204 0.88% 12,454,047
2015-11-12 2015-11-10 39.289 333,466 +326 0.88% 13,101,509
2015-11-11 2015-11-09 37.324 333,140 -2,240 0.88% 12,434,265
2015-11-10 2015-11-06 37.324 335,380 -41 0.89% 12,517,872
2015-11-06 2015-11-04 37.324 335,421 +733 0.89% 12,519,402
2015-11-05 2015-11-03 37.324 334,688 -366 0.89% 12,492,044
2015-11-04 2015-11-02 37.324 335,054 -15,272 0.89% 12,505,704
2015-11-02 2015-10-29 37.324 350,326 -122 0.93% 13,075,723
2015-10-30 2015-10-28 37.324 350,448 +122 0.93% 13,080,277
2015-10-28 2015-10-26 37.324 350,326 -1,669 0.93% 13,075,723
2015-10-27 2015-10-23 37.324 351,995 +1,792 0.93% 13,138,018
2015-10-26 2015-10-22 37.324 350,203 -1,059 0.93% 13,071,132
2015-10-22 2015-10-19 37.324 351,262 -652 0.93% 13,110,659
2015-10-20 2015-10-16 41.253 351,914 +204 0.93% 14,517,626
2015-10-19 2015-10-15 41.253 351,710 +16,208 0.93% 14,509,210
2015-10-16 2015-10-14 39.289 335,502 +611 0.89% 13,181,501
2015-10-15 2015-10-13 39.289 334,891 +81 0.89% 13,157,495
2015-10-14 2015-10-12 39.289 334,810 -814 0.89% 13,154,313
2015-10-13 2015-10-09 39.289 335,624 +2,077 0.89% 13,186,294
2015-10-12 2015-10-08 37.324 333,547 +8,063 0.88% 12,449,456
2015-10-09 2015-10-07 37.324 325,484 -2,199 0.86% 12,148,509
2015-10-08 2015-10-06 35.360 327,683 -285 0.87% 11,586,871
2015-10-06 2015-10-02 37.324 327,968 +448 0.87% 12,241,223
2015-10-05 2015-09-30 37.324 327,520 +163 0.87% 12,224,502
2015-10-02 2015-09-29 37.324 327,357 +1,018 0.87% 12,218,418
2015-09-30 2015-09-25 39.289 326,339 -733 0.86% 12,821,497
2015-09-25 2015-09-23 39.289 327,072 -39,828 0.87% 12,850,295
2015-09-24 2015-09-22 39.289 366,900 -163 0.97% 14,415,093
2015-09-23 2015-09-21 39.289 367,063 +3,380 1.03% 14,421,497
2015-09-22 2015-09-18 41.253 363,683 -1,425 1.02% 15,003,136
2015-09-21 2015-09-17 41.253 365,108 +977 1.02% 15,061,922
2015-09-18 2015-09-16 41.253 364,131 -774 1.02% 15,021,618
2015-09-16 2015-09-14 43.218 364,905 +1,629 1.02% 15,770,383
2015-09-15 2015-09-11 41.253 363,276 -5,294 1.02% 14,986,346
2015-09-14 2015-09-10 39.289 368,570 +3,136 1.03% 14,480,706
2015-09-11 2015-09-09 35.360 365,434 +1,629 1.02% 12,921,746
2015-09-10 2015-09-08 35.360 363,805 -43,290 1.02% 12,864,145
2015-09-09 2015-09-07 33.396 407,095 +5,416 1.14% 13,595,164
2015-09-07 2015-09-02 33.396 401,679 -162 1.12% 13,414,293
2015-09-04 2015-09-01 33.396 401,841 +2,321 1.12% 13,419,703
2015-09-02 2015-08-31 37.324 399,520 +1,751 1.12% 14,911,862
2015-09-01 2015-08-28 37.324 397,769 -1,873 1.11% 14,846,507
2015-08-31 2015-08-27 37.324 399,642 -1,059 1.12% 14,916,416
2015-08-28 2015-08-26 35.360 400,701 +1,384 1.12% 14,168,787
2015-08-27 2015-08-25 31.431 399,317 -6,027 1.12% 12,550,977
2015-08-26 2015-08-24 33.396 405,344 +25,453 1.13% 13,536,688
2015-08-25 2015-08-21 39.289 379,891 -4,113 1.06% 14,925,495
2015-08-24 2015-08-20 41.253 384,004 -4,114 1.07% 15,841,445
2015-08-21 2015-08-19 43.218 388,118 -14,171 1.08% 16,773,597
2015-08-20 2015-08-18 43.218 402,289 +39,543 1.12% 17,386,037
2015-08-19 2015-08-17 47.147 362,746 +366 1.01% 17,102,265
2015-08-18 2015-08-14 47.147 362,380 -204 1.01% 17,085,009
2015-08-17 2015-08-13 47.147 362,584 -203 1.01% 17,094,627
2015-08-14 2015-08-12 49.111 362,787 -530 1.01% 17,816,873
2015-08-13 2015-08-11 51.076 363,317 +1,629 1.02% 18,556,618
2015-08-12 2015-08-10 51.076 361,688 -163 1.01% 18,473,416
2015-08-11 2015-08-07 49.111 361,851 +9,693 1.01% 17,770,905
2015-08-10 2015-08-06 47.147 352,158 +19,181 0.98% 16,603,076
2015-08-06 2015-08-04 49.111 332,977 +1,181 0.93% 16,352,870
2015-08-05 2015-08-03 49.111 331,796 +40 0.93% 16,294,870
2015-08-04 2015-07-31 49.111 331,756 +530 0.93% 16,292,906
2015-08-03 2015-07-30 51.076 331,226 -977 0.93% 16,917,552
2015-07-31 2015-07-29 51.076 332,203 +936 0.93% 16,967,453
2015-07-30 2015-07-28 51.076 331,267 +3,095 0.93% 16,919,646
2015-07-29 2015-07-27 49.111 328,172 +1,792 0.92% 16,116,892
2015-07-28 2015-07-24 56.969 326,380 +6,109 0.91% 18,593,506
2015-07-27 2015-07-23 56.969 320,271 -163 0.90% 18,245,483
2015-07-24 2015-07-22 58.933 320,434 +1,262 0.90% 18,884,244
2015-07-23 2015-07-21 53.040 319,172 +3,910 0.89% 16,928,883
2015-07-22 2015-07-20 53.040 315,262 -285 0.88% 16,721,496
2015-07-21 2015-07-17 53.040 315,547 -6,516 0.88% 16,736,613
2015-07-20 2015-07-16 49.111 322,063 +1,181 0.90% 15,816,872
2015-07-17 2015-07-15 49.111 320,882 +5,986 0.90% 15,758,872
2015-07-16 2015-07-14 51.076 314,896 +4,969 0.88% 16,083,488
2015-07-15 2015-07-13 56.969 309,927 +4,601 0.87% 17,656,197
2015-07-14 2015-07-10 53.040 305,326 +9,489 0.85% 16,194,491
2015-07-13 2015-07-09 47.147 295,837 +12,095 0.83% 13,947,728
2015-07-10 2015-07-08 35.360 283,742 +12,095 0.79% 10,033,117
2015-07-09 2015-07-07 43.218 271,647 +6,842 0.76% 11,739,980
2015-07-08 2015-07-06 53.040 264,805 +5,986 0.74% 14,045,257
2015-07-07 2015-07-03 68.756 258,819 +9,611 0.72% 17,795,244
2015-07-06 2015-07-02 82.507 249,208 -570 0.70% 20,561,321
2015-07-02 2015-06-29 84.471 249,778 +25,452 0.70% 21,099,025
2015-06-30 2015-06-26 90.364 224,326 +82 0.63% 20,271,094
2015-06-29 2015-06-25 84.471 224,244 +3,013 0.63% 18,942,140
2015-06-26 2015-06-24 88.400 221,231 +3,666 0.62% 19,556,820
2015-06-25 2015-06-23 90.364 217,565 +3,950 0.61% 19,660,140
2015-06-24 2015-06-22 96.258 213,615 -652 0.60% 20,562,105
2015-06-23 2015-06-19 94.293 214,267 -17,185 0.60% 20,203,950
2015-06-22 2015-06-18 96.258 231,452 +81 0.65% 22,279,055
2015-06-19 2015-06-17 98.222 231,371 +4,561 0.65% 22,725,774
2015-06-18 2015-06-16 98.222 226,810 +2,973 0.63% 22,277,782
2015-06-17 2015-06-15 104.116 223,837 +1,466 0.63% 23,304,914
2015-06-16 2015-06-12 100.187 222,371 -11,851 0.62% 22,278,609
2015-06-15 2015-06-11 86.436 234,222 +18,000 0.65% 20,245,109
2015-06-12 2015-06-10 80.542 216,222 -15,434 0.60% 17,415,000
2015-06-11 2015-06-09 96.258 231,656 +4,276 0.65% 22,298,692
2015-06-10 2015-06-08 121.796 227,380 +2,077 0.64% 27,693,873
2015-06-09 2015-06-05 125.724 225,303 +2,362 0.63% 28,326,095
2015-06-08 2015-06-04 131.618 222,941 +7,249 0.62% 29,342,999
2015-06-05 2015-06-03 135.547 215,692 +5,498 0.60% 29,236,332
2015-06-04 2015-06-02 143.404 210,194 +6,882 0.59% 30,142,754
2015-06-03 2015-06-01 141.440 203,312 -3,787 0.57% 28,756,449
2015-06-02 2015-05-29 119.831 207,099 -7,657 0.58% 24,816,903
2015-06-01 2015-05-28 145.369 214,756 -15,719 0.60% 31,218,841
2015-05-29 2015-05-27 133.582 230,475 -2,526 0.64% 30,787,363
2015-05-28 2015-05-26 92.329 233,001 -18,408 0.65% 21,512,723
2015-05-27 2015-05-22 72.684 251,409 -6,882 0.70% 18,273,523
2015-05-26 2015-05-21 66.791 258,291 -29,769 0.72% 17,251,543
2015-05-22 2015-05-20 58.933 288,060 +244 0.81% 16,976,336
2015-05-21 2015-05-19 60.898 287,816 -2,647 0.80% 17,527,355
2015-05-20 2015-05-18 58.933 290,463 +12,217 0.81% 17,117,953
2015-05-19 2015-05-15 62.862 278,246 +815 0.78% 17,491,162
2015-05-18 2015-05-14 64.827 277,431 -7,779 0.78% 17,984,927
2015-05-15 2015-05-13 62.862 285,210 +15,620 0.85% 17,928,934
2015-05-14 2015-05-12 66.791 269,590 -11,077 0.80% 18,006,216
2015-05-13 2015-05-11 55.004 280,667 +4,683 0.84% 15,437,932
2015-05-12 2015-05-08 55.004 275,984 +1,425 0.82% 15,180,347
2015-05-11 2015-05-07 51.076 274,559 +38,322 0.82% 14,023,253
2015-05-08 2015-05-06 58.933 236,237 -36,489 0.70% 13,922,234
2015-04-28 2015-04-24 39.289 272,726 +27,733 0.81% 10,715,102
2015-04-27 2015-04-23 39.289 244,993 +15,190 0.73% 9,625,503
2015-04-24 2015-04-22 37.324 229,803 +16,656 0.68% 8,577,269
2015-04-23 2015-04-21 37.324 213,147 -204 0.63% 7,955,593
2015-04-22 2015-04-20 37.324 213,351 +2,729 0.64% 7,963,208
2015-04-21 2015-04-17 37.324 210,622 +4,887 0.63% 7,861,349
2015-04-20 2015-04-16 39.289 205,735 -3,706 0.61% 8,083,100
2015-04-17 2015-04-15 35.360 209,441 +489 0.62% 7,405,834
2015-04-16 2015-04-14 35.360 208,952 +2,280 0.62% 7,388,543
2015-04-15 2015-04-13 35.360 206,672 +3,258 0.62% 7,307,922
2015-04-14 2015-04-10 35.360 203,414 -11,199 0.61% 7,192,719
2015-04-13 2015-04-09 37.324 214,613 +12,339 0.64% 8,010,311
2015-04-09 2015-04-02 25.538 202,274 +1,548 0.60% 5,165,628
2015-04-08 2015-04-01 25.538 200,726 -1,588 0.60% 5,126,096
2015-04-02 2015-03-31 25.538 202,314 +325 0.60% 5,166,650
2015-04-01 2015-03-30 25.538 201,989 +611 0.60% 5,158,350
2015-03-26 2015-03-24 25.538 201,378 +245 0.60% 5,142,747
2015-03-24 2015-03-20 27.502 201,133 +1,384 0.60% 5,531,604
2015-03-20 2015-03-18 27.502 199,749 +408 0.59% 5,493,541
2015-03-19 2015-03-17 27.502 199,341 +203 0.59% 5,482,320
2015-03-17 2015-03-13 27.502 199,138 +407 0.59% 5,476,738
2015-03-16 2015-03-12 25.538 198,731 -1,262 0.59% 5,075,148
2015-03-13 2015-03-11 27.502 199,993 +204 0.60% 5,500,252
2015-03-12 2015-03-10 27.502 199,789 +2,158 0.59% 5,494,641
2015-03-11 2015-03-09 29.467 197,631 +896 0.59% 5,823,527
2015-03-10 2015-03-06 29.467 196,735 +1,018 0.59% 5,797,125
2015-03-09 2015-03-05 27.502 195,717 +5,090 0.58% 5,382,652
2015-03-03 2015-02-27 31.431 190,627 -407 0.57% 5,991,618
2015-03-02 2015-02-26 31.431 191,034 -163 0.57% 6,004,411
2015-02-27 2015-02-25 31.431 191,197 -977 0.57% 6,009,534
2015-02-25 2015-02-23 31.431 192,174 +244 0.57% 6,040,242
2015-02-23 2015-02-16 31.431 191,930 +1,222 0.57% 6,032,573
2015-02-16 2015-02-12 31.431 190,708 +1,425 0.57% 5,994,164
2015-02-12 2015-02-10 29.467 189,283 -4,887 0.56% 5,577,539
2015-02-11 2015-02-09 29.467 194,170 -488 0.58% 5,721,543
2015-02-09 2015-02-05 31.431 194,658 -530 0.58% 6,118,317
2015-02-03 2015-01-30 29.467 195,188 +3,666 0.58% 5,751,540
2015-01-30 2015-01-28 31.431 191,522 +1,669 0.57% 6,019,749
2015-01-29 2015-01-27 31.431 189,853 +1,873 0.57% 5,967,291
2015-01-28 2015-01-26 31.431 187,980 +2,973 0.56% 5,908,420
2015-01-27 2015-01-23 31.431 185,007 +41 0.55% 5,814,976
2015-01-26 2015-01-22 31.431 184,966 +2,199 0.56% 5,813,687
2015-01-23 2015-01-21 31.431 182,767 -2,158 0.55% 5,744,570
2015-01-21 2015-01-19 29.467 184,925 +4,764 0.56% 5,449,123
2015-01-13 2015-01-09 31.431 180,161 -81 0.54% 5,662,660
2015-01-09 2015-01-07 33.396 180,242 +1,548 0.54% 6,019,282
2015-01-08 2015-01-06 31.431 178,694 -163 0.54% 5,616,551
2015-01-07 2015-01-05 33.396 178,857 +855 0.54% 5,973,029
2015-01-06 2015-01-02 33.396 178,002 +1,425 0.53% 5,944,476
2015-01-05 2014-12-31 33.396 176,577 +652 0.53% 5,896,887
2015-01-02 2014-12-29 33.396 175,925 -1,181 0.53% 5,875,113
2014-12-30 2014-12-24 35.360 177,106 +1,222 0.53% 6,262,468
2014-12-29 2014-12-22 35.360 175,884 -163 0.53% 6,219,258
2014-12-23 2014-12-19 37.324 176,047 -2,566 0.53% 6,570,856
2014-12-22 2014-12-18 37.324 178,613 -3,502 0.54% 6,666,631
2014-12-19 2014-12-17 33.396 182,115 +814 0.55% 6,081,832
2014-12-18 2014-12-16 33.396 181,301 +407 0.54% 6,054,648
2014-12-17 2014-12-15 35.360 180,894 -5,823 0.54% 6,396,412
2014-12-16 2014-12-12 33.396 186,717 -367 0.56% 6,235,518
2014-12-15 2014-12-11 33.396 187,084 +1,222 0.56% 6,247,774
2014-12-12 2014-12-10 33.396 185,862 +82 0.56% 6,206,965
2014-12-11 2014-12-09 29.467 185,780 +488 0.56% 5,474,317
2014-12-10 2014-12-08 33.396 185,292 +2,810 0.56% 6,187,929
2014-12-09 2014-12-05 35.360 182,482 +855 0.55% 6,452,564
2014-12-08 2014-12-04 29.467 181,627 +408 0.55% 5,351,942
2014-12-05 2014-12-03 31.431 181,219 -102,218 0.54% 5,695,915
2014-12-04 2014-12-02 33.396 283,437 +204 0.85% 9,465,536
2014-12-03 2014-12-01 35.360 283,233 +1,955 0.85% 10,015,119
2014-12-02 2014-11-28 37.324 281,278 +2,769 0.84% 10,498,545
2014-12-01 2014-11-27 37.324 278,509 +3,462 0.84% 10,395,194
2014-11-28 2014-11-26 45.182 275,047 +1,506 0.83% 12,427,235
2014-11-27 2014-11-25 47.147 273,541 -6,638 0.82% 12,896,546
2014-11-26 2014-11-24 45.182 280,179 +3,380 0.84% 12,659,110
2014-11-25 2014-11-21 53.040 276,799 -1,181 0.83% 14,681,419
2014-11-24 2014-11-20 39.289 277,980 -37,343 0.83% 10,921,525
2014-11-21 2014-11-19 21.609 315,323 +1,629 0.95% 6,813,780
2014-11-20 2014-11-18 25.538 313,694 -1,914 0.94% 8,011,048
2014-11-18 2014-11-14 19.644 315,608 -408 0.95% 6,199,944
2014-11-17 2014-11-13 19.644 316,016 -40 0.95% 6,207,959
2014-11-04 2014-10-31 19.644 316,056 -82 0.95% 6,208,745
2014-10-16 2014-10-14 19.644 316,138 +285 0.95% 6,210,355
2014-09-24 2014-09-22 21.609 315,853 -2,036 0.95% 6,825,232
2014-09-12 2014-09-10 19.644 317,889 +1,955 0.95% 6,244,753
2014-09-11 2014-09-08 19.644 315,934 -530 0.95% 6,206,348
2014-08-21 2014-08-19 21.609 316,464 +19 0.95% 6,838,435
2014-08-15 2014-08-13 21.609 316,445 +326 0.95% 6,838,025
2014-08-13 2014-08-11 21.609 316,119 -204 0.95% 6,830,980
2014-08-12 2014-08-08 19.644 316,323 +611 0.95% 6,213,990
2014-08-07 2014-08-05 21.609 315,712 -23,660 0.95% 6,822,186
2014-08-06 2014-08-04 19.644 339,372 +10,181 1.02% 6,666,774
2014-08-04 2014-07-31 21.609 329,191 +203 0.99% 7,113,452
2014-08-01 2014-07-30 21.609 328,988 +15,923 0.99% 7,109,065
2014-07-25 2014-07-23 19.644 313,065 -81 0.94% 6,149,988
2014-07-21 2014-07-17 19.644 313,146 +81 0.94% 6,151,579
2014-07-17 2014-07-15 19.644 313,065 -163 0.94% 6,149,988
2014-04-24 2014-04-22 19.644 313,228 -122 0.94% 6,153,190
2014-04-22 2014-04-16 19.644 313,350 -407 0.94% 6,155,587
2014-04-15 2014-04-11 21.609 313,757 +407 0.94% 6,779,940
2014-04-07 2014-04-03 19.644 313,350 -122 0.94% 6,155,587
2014-04-03 2014-04-01 19.644 313,472 -204 0.94% 6,157,983
2014-03-26 2014-03-24 21.609 313,676 -285 0.94% 6,778,190
2014-03-24 2014-03-20 19.644 313,961 -285 0.94% 6,167,589
2014-03-20 2014-03-18 19.644 314,246 +163 0.94% 6,173,188
2014-03-18 2014-03-14 21.609 314,083 +1,222 0.94% 6,786,985
2014-03-17 2014-03-13 19.644 312,861 +2,036 0.94% 6,145,981
2014-03-14 2014-03-12 21.609 310,825 +367 0.93% 6,716,583
2014-03-13 2014-03-11 21.609 310,458 +6,475 0.93% 6,708,652
2014-02-19 2014-02-17 19.644 303,983 -122 0.91% 5,971,577
2014-02-18 2014-02-14 19.644 304,105 +122 0.91% 5,973,974
2014-02-13 2014-02-11 19.644 303,983 +14,253 0.91% 5,971,577
2014-01-28 2014-01-24 19.644 289,730 -204 0.87% 5,691,585
2014-01-23 2014-01-21 19.644 289,934 -122 0.87% 5,695,592
2014-01-09 2014-01-07 19.644 290,056 -102 0.87% 5,697,989
2014-01-02 2013-12-27 19.644 290,158 -203 0.87% 5,699,993
2013-12-27 2013-12-20 21.609 290,361 -2,647 0.87% 6,274,379
2013-12-10 2013-12-06 19.644 293,008 -1,629 0.88% 5,755,979
2013-12-09 2013-12-05 19.644 294,637 -570 0.88% 5,787,980
2013-12-06 2013-12-04 19.644 295,207 -82 0.89% 5,799,178
2013-11-29 2013-11-27 19.644 295,289 +408 0.89% 5,800,788
2013-11-26 2013-11-22 19.644 294,881 -41 0.89% 5,792,773
2013-11-25 2013-11-21 19.644 294,922 +41 0.89% 5,793,579
2013-11-22 2013-11-20 19.644 294,881 +407 0.89% 5,792,773
2013-11-21 2013-11-19 19.644 294,474 -2,769 0.88% 5,784,778
2013-11-13 2013-11-11 19.644 297,243 -326 0.89% 5,839,174
2013-11-07 2013-11-05 21.609 297,569 -82 0.89% 6,430,135
2013-11-06 2013-11-04 19.644 297,651 -570 0.89% 5,847,189
2013-11-05 2013-11-01 21.609 298,221 +163 0.90% 6,444,224
2013-10-30 2013-10-28 21.609 298,058 -122 0.90% 6,440,702
2013-10-18 2013-10-16 21.609 298,180 -82 0.90% 6,443,338
2013-10-17 2013-10-15 21.609 298,262 +26,227 0.90% 6,445,110
2013-10-10 2013-10-08 21.609 272,035 -41 0.82% 5,878,374
2013-09-27 2013-09-25 21.609 272,076 -244 0.82% 5,879,260
2013-09-16 2013-09-12 21.609 272,320 -204 0.82% 5,884,533
2013-08-19 2013-08-15 21.609 272,524 -489 0.82% 5,888,941
2013-08-16 2013-08-13 21.609 273,013 +815 0.82% 5,899,508
2013-08-15 2013-08-12 21.609 272,198 -367 0.82% 5,881,896
2013-08-12 2013-08-08 21.609 272,565 +489 0.82% 5,889,827
2013-08-08 2013-08-06 21.609 272,076 +611 0.82% 5,879,260
2013-08-06 2013-08-02 21.609 271,465 -4,073 0.82% 5,866,057
2013-08-05 2013-08-01 23.573 275,538 +1,019 0.83% 6,495,349
2013-08-02 2013-07-31 21.609 274,519 -163 0.82% 5,932,051
2013-08-01 2013-07-30 23.573 274,682 +4,072 0.82% 6,475,170
2013-07-30 2013-07-26 21.609 270,610 +611 0.81% 5,847,581
2013-07-29 2013-07-25 19.644 269,999 -652 0.81% 5,303,980
2013-07-16 2013-07-12 21.609 270,651 -244 0.81% 5,848,467
2013-07-04 2013-07-02 21.609 270,895 -2,118 0.81% 5,853,740
2013-06-21 2013-06-19 21.609 273,013 -122 0.82% 5,899,508
2013-06-18 2013-06-14 21.609 273,135 +1,018 0.82% 5,902,144
2013-06-17 2013-06-13 19.644 272,117 +82 0.82% 5,345,587
2013-06-13 2013-06-10 23.573 272,035 +814 0.82% 6,412,772
2013-06-06 2013-06-04 23.573 271,221 -122 0.81% 6,393,583
2013-06-04 2013-05-31 23.573 271,343 +489 0.81% 6,396,459
2013-06-03 2013-05-30 23.573 270,854 +814 0.81% 6,384,932
2013-05-27 2013-05-23 23.573 270,040 -529 0.81% 6,365,743
2013-05-20 2013-05-15 23.573 270,569 +2,565 0.81% 6,378,213
2013-05-16 2013-05-14 23.573 268,004 -448 0.80% 6,317,748
2013-05-15 2013-05-13 23.573 268,452 -325 0.81% 6,328,308
2013-05-14 2013-05-10 23.573 268,777 +38,199 0.81% 6,335,970
2013-05-13 2013-05-09 21.609 230,578 +651 0.69% 4,982,534
2013-05-08 2013-05-06 19.644 229,927 +82 0.69% 4,516,788
2013-05-03 2013-04-30 21.609 229,845 +1,466 0.69% 4,966,695
2013-05-02 2013-04-29 21.609 228,379 -326 0.69% 4,935,016
2013-04-30 2013-04-26 23.573 228,705 -41 0.69% 5,391,339
2013-04-29 2013-04-25 23.573 228,746 +5,172 0.69% 5,392,306
2013-02-19 2013-02-15 19.644 223,574 +1,222 0.67% 4,391,987
2013-02-18 2013-02-14 19.644 222,352 +41 0.67% 4,367,982
2013-02-15 2013-02-08 19.644 222,311 -408 0.67% 4,367,176
2013-02-06 2013-02-04 19.644 222,719 -1,343 0.67% 4,375,191
2013-02-05 2013-02-01 19.644 224,062 +529 0.67% 4,401,574
2013-02-04 2013-01-31 19.644 223,533 -82 0.67% 4,391,182
2013-01-28 2013-01-24 19.644 223,615 -1,628 0.67% 4,392,792
2013-01-24 2013-01-22 21.609 225,243 +3,705 0.68% 4,867,251
2013-01-23 2013-01-21 21.609 221,538 -2,158 0.67% 4,787,190
2013-01-22 2013-01-18 21.609 223,696 +285 0.67% 4,833,822
2013-01-21 2013-01-17 23.573 223,411 +3,258 0.67% 5,266,542
2013-01-18 2013-01-16 19.644 220,153 +2,566 0.66% 4,324,783
2013-01-17 2013-01-15 21.609 217,587 +1,791 0.65% 4,701,813
2013-01-16 2013-01-14 23.573 215,796 -6,719 0.65% 5,087,031
2013-01-15 2013-01-11 25.538 222,515 +5,498 0.67% 5,682,539
2012-12-27 2012-12-20 19.644 217,017 +14 0.65% 4,263,178
2012-11-28 2012-11-26 19.644 217,003 +81 0.65% 4,262,903
2012-11-23 2012-11-21 19.644 216,922 -81 0.65% 4,261,312
2012-11-13 2012-11-09 19.644 217,003 +40 0.65% 4,262,903
2012-11-07 2012-11-05 19.644 216,963 -122 0.65% 4,262,118
2012-11-06 2012-11-02 19.644 217,085 -1,629 0.65% 4,264,514
2012-10-29 2012-10-25 19.644 218,714 +30,462 0.66% 4,296,515
2012-10-05 2012-10-03 19.644 188,252 -245 0.57% 3,698,106
2012-08-06 2012-08-02 19.644 188,497 -81 0.57% 3,702,919
2012-07-03 2012-06-28 19.644 188,578 -82 0.57% 3,704,510
2012-05-15 2012-05-11 19.644 188,660 -325 0.57% 3,706,121
2012-04-23 2012-04-19 19.644 188,985 -11 0.57% 3,712,505
2012-02-28 2012-02-24 19.644 188,996 -40 0.57% 3,712,721
2012-02-16 2012-02-14 19.644 189,036 +40 0.57% 3,713,507
2012-01-10 2012-01-06 19.644 188,996 -40 0.57% 3,712,721
2011-11-17 2011-11-15 19.644 189,036 +407 0.57% 3,713,507
2011-11-02 2011-10-31 19.644 188,629 +407 0.57% 3,705,512
2011-08-15 2011-08-11 19.644 188,222 +41 0.57% 3,697,517
2011-08-12 2011-08-10 19.644 188,181 +122 0.57% 3,696,711
2011-08-10 2011-08-08 19.644 188,059 -1,425 0.56% 3,694,315
2011-08-05 2011-08-03 19.644 189,484 -2,036 0.57% 3,722,308
2011-07-20 2011-07-18 19.644 191,520 +814 0.58% 3,762,304
2011-07-18 2011-07-14 19.644 190,706 -326 0.57% 3,746,313
2011-07-15 2011-07-13 21.609 191,032 -407 0.57% 4,127,989
2011-07-11 2011-07-07 21.609 191,439 +4,072 0.57% 4,136,784
2011-07-05 2011-06-30 19.644 187,367 -163 0.56% 3,680,721
2011-06-24 2011-06-22 19.644 187,530 -244 0.56% 3,683,923
2011-06-16 2011-06-14 19.644 187,774 -163 0.56% 3,688,716
2011-06-10 2011-06-08 21.609 187,937 +815 0.56% 4,061,110
2011-06-09 2011-06-07 21.609 187,122 -1,385 0.56% 4,043,499
2011-05-31 2011-05-27 21.609 188,507 -2,443 0.57% 4,073,427
2011-05-26 2011-05-24 23.573 190,950 -1,426 0.57% 4,501,328
2011-05-13 2011-05-11 23.573 192,376 -203 0.58% 4,534,944
2011-05-12 2011-05-09 21.609 192,579 -82 0.58% 4,161,418
2011-05-06 2011-05-04 23.573 192,661 -407 0.58% 4,541,662
2011-05-05 2011-05-03 23.573 193,068 -244 0.58% 4,551,256
2011-05-04 2011-04-29 23.573 193,312 +2,443 0.58% 4,557,008
2011-05-03 2011-04-28 23.573 190,869 +5,987 0.57% 4,499,419
2011-04-21 2011-04-19 25.538 184,882 -1,833 0.56% 4,721,475
2011-04-20 2011-04-18 27.502 186,715 +1,344 0.56% 5,135,077
2011-04-19 2011-04-15 27.502 185,371 +692 0.56% 5,098,114
2011-04-18 2011-04-14 27.502 184,679 +815 0.55% 5,079,083
2011-04-15 2011-04-13 27.502 183,864 -3,380 0.55% 5,056,669
2011-04-14 2011-04-12 23.573 187,244 -1,181 0.56% 4,413,965
2011-04-11 2011-04-07 21.609 188,425 +1,506 0.57% 4,071,655
2011-03-31 2011-03-29 21.609 186,919 -325 0.56% 4,039,112
2011-03-30 2011-03-28 21.609 187,244 +366 0.56% 4,046,135
2011-03-28 2011-03-24 23.573 186,878 -1,018 0.56% 4,405,337
2011-03-25 2011-03-23 21.609 187,896 -10,262 0.56% 4,060,224
2011-03-24 2011-03-22 21.609 198,158 -408 0.60% 4,281,974
2011-03-21 2011-03-17 21.609 198,566 -244 0.60% 4,290,791
2011-03-16 2011-03-14 21.609 198,810 -407 0.60% 4,296,063
2011-03-14 2011-03-10 21.609 199,217 -245 0.60% 4,304,858
2011-03-11 2011-03-09 23.573 199,462 -40 0.60% 4,701,984
2011-03-03 2011-03-01 21.609 199,502 -611 0.60% 4,311,017
2011-02-28 2011-02-24 21.609 200,113 +81 0.60% 4,324,220
2011-02-24 2011-02-22 21.609 200,032 -936 0.60% 4,322,469
2011-02-23 2011-02-21 23.573 200,968 +814 0.60% 4,737,486
2011-02-22 2011-02-18 23.573 200,154 +1,629 0.60% 4,718,297
2011-02-21 2011-02-17 23.573 198,525 -326 0.60% 4,679,896
2011-02-18 2011-02-16 21.609 198,851 -1,507 0.60% 4,296,949
2011-02-17 2011-02-15 23.573 200,358 -81 0.60% 4,723,106
2011-02-14 2011-02-10 21.609 200,439 +2,769 0.60% 4,331,264
2011-02-11 2011-02-09 21.609 197,670 +407 0.59% 4,271,429
2011-02-08 2011-02-02 21.609 197,263 +815 0.59% 4,262,634
2011-01-27 2011-01-25 23.573 196,448 +1,629 0.59% 4,630,934
2011-01-26 2011-01-24 23.573 194,819 +774 0.59% 4,592,533
2011-01-25 2011-01-21 21.609 194,045 +325 0.58% 4,193,097
2011-01-24 2011-01-20 23.573 193,720 -40 0.58% 4,566,626
2011-01-19 2011-01-17 23.573 193,760 -82 0.58% 4,567,569
2011-01-17 2011-01-13 23.573 193,842 +2,973 0.58% 4,569,502
2011-01-13 2011-01-11 23.573 190,869 +163 0.57% 4,499,419
2011-01-12 2011-01-10 21.609 190,706 -448 0.57% 4,120,945
2011-01-07 2011-01-05 25.538 191,154 +815 0.57% 4,881,648
2011-01-06 2011-01-04 23.573 190,339 -326 0.57% 4,486,925
2011-01-05 2011-01-03 23.573 190,665 -855 0.57% 4,494,610
2010-12-30 2010-12-28 23.573 191,520 -733 0.58% 4,514,765
2010-12-29 2010-12-24 21.609 192,253 +977 0.58% 4,154,374
2010-12-28 2010-12-22 21.609 191,276 +6,516 0.57% 4,133,262
2010-12-23 2010-12-21 23.573 184,760 +855 0.55% 4,355,409
2010-12-17 2010-12-15 21.609 183,905 -407 0.55% 3,973,983
2010-12-16 2010-12-14 21.609 184,312 -346 0.55% 3,982,778
2010-12-14 2010-12-10 23.573 184,658 +203 0.55% 4,353,005
2010-12-13 2010-12-09 23.573 184,455 +733 0.55% 4,348,219
2010-12-09 2010-12-07 25.538 183,722 +204 0.55% 4,691,852
2010-12-08 2010-12-06 25.538 183,518 -1,222 0.55% 4,686,642
2010-12-07 2010-12-03 25.538 184,740 +5,905 0.55% 4,717,849
2010-12-02 2010-11-30 25.538 178,835 -244 0.54% 4,567,048
2010-12-01 2010-11-29 25.538 179,079 -326 0.54% 4,573,280
2010-11-30 2010-11-26 25.538 179,405 -41 0.54% 4,581,605
2010-11-26 2010-11-24 27.502 179,446 -14,986 0.54% 4,935,164
2010-11-25 2010-11-23 27.502 194,432 +1,018 0.58% 5,347,312
2010-11-24 2010-11-22 27.502 193,414 -896 0.58% 5,319,315
2010-11-17 2010-11-15 29.467 194,310 -815 0.58% 5,725,668
2010-11-16 2010-11-12 29.467 195,125 +3,258 0.59% 5,749,683
2010-11-15 2010-11-11 31.431 191,867 +123 0.58% 6,030,593
2010-11-10 2010-11-08 29.467 191,744 -163 0.58% 5,650,057
2010-11-08 2010-11-04 31.431 191,907 +122 0.58% 6,031,850
2010-11-05 2010-11-03 29.467 191,785 +936 0.58% 5,651,265
2010-11-04 2010-11-02 31.431 190,849 -2,687 0.57% 5,998,596
2010-11-03 2010-11-01 31.431 193,536 -1,426 0.58% 6,083,052
2010-11-02 2010-10-29 33.396 194,962 +5,071 0.59% 6,510,864
2010-10-15 2010-10-13 27.502 189,891 -326 0.57% 5,222,424
2010-10-13 2010-10-11 27.502 190,217 -978 0.57% 5,231,390
2010-10-11 2010-10-07 27.502 191,195 -81 0.57% 5,258,287
2010-10-08 2010-10-06 25.538 191,276 -122 0.57% 4,884,764
2010-10-04 2010-09-29 27.502 191,398 -122 0.57% 5,263,870
2010-09-30 2010-09-28 27.502 191,520 -733 0.58% 5,267,226
2010-09-29 2010-09-27 27.502 192,253 -489 0.58% 5,287,385
2010-09-27 2010-09-22 27.502 192,742 +4,072 0.58% 5,300,833
2010-09-24 2010-09-21 27.502 188,670 +4,765 0.57% 5,188,844
2010-09-20 2010-09-16 29.467 183,905 -4,072 0.55% 5,419,067
2010-09-17 2010-09-15 29.467 187,977 -82 0.56% 5,539,056
2010-09-15 2010-09-13 25.538 188,059 -1,710 0.56% 4,802,609
2010-09-14 2010-09-10 25.538 189,769 +122 0.57% 4,846,279
2010-09-08 2010-09-06 25.538 189,647 +1,629 0.57% 4,843,163
2010-09-02 2010-08-31 23.573 188,018 +122 0.56% 4,432,211
2010-08-27 2010-08-25 25.538 187,896 -489 0.56% 4,798,446
2010-08-25 2010-08-23 25.538 188,385 +2,525 0.57% 4,810,934
2010-08-24 2010-08-20 25.538 185,860 +2,240 0.56% 4,746,451
2010-08-23 2010-08-19 25.538 183,620 -1,588 0.55% 4,689,247
2010-08-19 2010-08-17 25.538 185,208 -82 0.56% 4,729,801
2010-08-16 2010-08-12 23.573 185,290 +530 0.56% 4,367,903
2010-08-13 2010-08-11 25.538 184,760 +651 0.55% 4,718,360
2010-08-06 2010-08-04 27.502 184,109 -81 0.55% 5,063,407
2010-08-05 2010-08-03 25.538 184,190 +244 0.55% 4,703,803
2010-08-02 2010-07-29 27.502 183,946 +448 0.55% 5,058,924
2010-07-30 2010-07-28 27.502 183,498 -651 0.55% 5,046,603
2010-07-29 2010-07-27 23.573 184,149 +122 0.55% 4,341,006
2010-07-27 2010-07-23 25.538 184,027 -41 0.55% 4,699,641
2010-07-23 2010-07-21 25.538 184,068 +529 0.55% 4,700,688
2010-07-20 2010-07-16 25.538 183,539 -366 0.55% 4,687,178
2010-07-19 2010-07-15 25.538 183,905 +81 0.55% 4,696,525
2010-07-16 2010-07-14 27.502 183,824 +1,018 0.55% 5,055,568
2010-07-15 2010-07-13 25.538 182,806 +8,593 0.55% 4,668,459
2010-07-14 2010-07-12 27.502 174,213 -122 0.52% 4,791,245
2010-07-09 2010-07-07 27.502 174,335 +815 0.52% 4,794,600
2010-07-02 2010-06-29 29.467 173,520 -1,629 0.52% 5,113,056
2010-06-25 2010-06-23 29.467 175,149 +203 0.53% 5,161,057
2010-06-22 2010-06-18 31.431 174,946 +41 0.53% 5,498,747
2010-06-21 2010-06-17 29.467 174,905 -611 0.53% 5,153,867
2010-06-18 2010-06-15 29.467 175,516 -407 0.53% 5,171,871
2010-06-15 2010-06-11 31.431 175,923 -367 0.53% 5,529,455
2010-06-09 2010-06-07 29.467 176,290 +367 0.53% 5,194,679
2010-06-07 2010-06-03 29.467 175,923 +203 0.53% 5,183,864
2010-06-03 2010-06-01 31.431 175,720 -1,181 0.53% 5,523,075
2010-06-02 2010-05-31 29.467 176,901 +408 0.53% 5,212,683
2010-06-01 2010-05-28 33.396 176,493 +1,303 0.53% 5,894,082
2010-05-31 2010-05-27 31.431 175,190 +41 0.53% 5,506,416
2010-05-28 2010-05-26 31.431 175,149 +203 0.53% 5,505,128
2010-05-26 2010-05-24 31.431 174,946 +489 0.53% 5,498,747
2010-05-25 2010-05-20 31.431 174,457 +1,629 0.52% 5,483,377
2010-05-24 2010-05-19 33.396 172,828 -1,629 0.52% 5,771,687
2010-05-19 2010-05-17 33.396 174,457 -937 0.52% 5,826,088
2010-05-13 2010-05-11 35.360 175,394 +1,954 0.53% 6,201,932
2010-05-12 2010-05-10 33.396 173,440 +896 0.52% 5,792,125
2010-05-10 2010-05-06 35.360 172,544 -203 0.52% 6,101,156
2010-05-07 2010-05-05 35.360 172,747 -1,100 0.52% 6,108,334
2010-05-04 2010-04-30 37.324 173,847 -326 0.52% 6,488,743
2010-05-03 2010-04-29 37.324 174,173 -529 0.52% 6,500,910
2010-04-30 2010-04-28 37.324 174,702 -3,258 0.52% 6,520,655
2010-04-29 2010-04-27 37.324 177,960 +3,177 0.53% 6,642,258
2010-04-28 2010-04-26 39.289 174,783 +1,384 0.52% 6,867,030
2010-04-26 2010-04-22 41.253 173,399 +855 0.52% 7,153,287
2010-04-23 2010-04-21 41.253 172,544 -977 0.52% 7,118,015
2010-04-22 2010-04-20 43.218 173,521 -2,810 0.52% 7,499,192
2010-04-21 2010-04-19 37.324 176,331 -204 0.53% 6,581,457
2010-04-20 2010-04-16 39.289 176,535 +245 0.53% 6,935,864
2010-04-19 2010-04-15 41.253 176,290 -1,242 0.53% 7,272,550
2010-04-16 2010-04-14 39.289 177,532 +122 0.53% 6,975,035
2010-04-15 2010-04-13 35.360 177,410 -733 0.53% 6,273,218
2010-04-14 2010-04-12 37.324 178,143 -82 0.53% 6,649,089
2010-04-13 2010-04-09 37.324 178,225 +571 0.54% 6,652,149
2010-04-12 2010-04-08 37.324 177,654 +773 0.53% 6,630,837
2010-04-09 2010-04-07 37.324 176,881 +3,380 0.53% 6,601,985
2010-04-08 2010-04-01 39.289 173,501 -3,787 0.52% 6,816,662
2010-04-07 2010-03-31 31.431 177,288 -244 0.53% 5,572,359
2010-03-31 2010-03-29 33.396 177,532 +1,669 0.53% 5,928,780
2010-03-30 2010-03-26 35.360 175,863 +204 0.53% 6,218,516
2010-03-25 2010-03-23 33.396 175,659 -855 0.53% 5,866,230
2010-03-24 2010-03-22 35.360 176,514 +1,262 0.53% 6,241,535
2010-03-23 2010-03-19 33.396 175,252 +489 0.53% 5,852,638
2010-03-18 2010-03-16 31.431 174,763 +163 0.52% 5,492,995
2010-03-16 2010-03-12 35.360 174,600 -606 0.52% 6,173,856
2010-03-12 2010-03-10 35.360 175,206 +448 0.53% 6,195,284
2010-03-11 2010-03-09 35.360 174,758 -407 0.52% 6,179,443
2010-03-09 2010-03-05 33.396 175,165 -1,140 0.53% 5,849,732
2010-03-08 2010-03-04 35.360 176,305 +529 0.53% 6,234,145
2010-03-05 2010-03-03 31.431 175,776 -285 0.53% 5,524,835
2010-03-04 2010-03-02 31.431 176,061 -733 0.53% 5,533,793
2010-03-03 2010-03-01 31.431 176,794 +122 0.53% 5,556,832
2010-03-02 2010-02-26 31.431 176,672 -489 0.53% 5,552,997
2010-03-01 2010-02-25 31.431 177,161 +815 0.53% 5,568,367
2010-02-25 2010-02-23 31.431 176,346 -611 0.53% 5,542,751
2010-02-23 2010-02-19 31.431 176,957 +814 0.53% 5,561,955
2010-02-19 2010-02-17 33.396 176,143 -529 0.53% 5,882,393
2010-02-18 2010-02-12 33.396 176,672 +774 0.53% 5,900,060
2010-02-09 2010-02-05 35.360 175,898 +570 0.53% 6,219,753
2010-02-08 2010-02-04 35.360 175,328 -407 0.53% 6,199,598
2010-02-05 2010-02-03 37.324 175,735 -1,059 0.53% 6,559,211
2010-02-04 2010-02-02 37.324 176,794 +1,059 0.53% 6,598,738
2010-02-02 2010-01-29 33.396 175,735 +366 0.53% 5,868,768
2010-02-01 2010-01-28 35.360 175,369 +611 0.53% 6,201,048
2010-01-29 2010-01-27 39.289 174,758 -244 0.52% 6,866,048
2010-01-27 2010-01-25 41.253 175,002 -489 0.53% 7,219,416
2010-01-26 2010-01-22 41.253 175,491 -611 0.53% 7,239,589
2010-01-25 2010-01-21 41.253 176,102 +244 0.53% 7,264,795
2010-01-22 2010-01-20 41.253 175,858 -1,018 0.53% 7,254,729
2010-01-20 2010-01-18 43.218 176,876 -81 0.53% 7,644,188
2010-01-19 2010-01-15 43.218 176,957 -1,222 0.53% 7,647,688
2010-01-18 2010-01-14 41.253 178,179 +245 0.54% 7,350,478
2010-01-15 2010-01-13 41.253 177,934 -2,037 0.53% 7,340,371
2010-01-14 2010-01-12 41.253 179,971 +41 0.54% 7,424,404
2010-01-13 2010-01-11 41.253 179,930 -285 0.54% 7,422,712
2010-01-12 2010-01-08 43.218 180,215 -2,403 0.54% 7,788,492
2010-01-11 2010-01-07 43.218 182,618 +1,344 0.55% 7,892,344
2010-01-08 2010-01-06 43.218 181,274 +3,258 0.54% 7,834,259
2010-01-07 2010-01-05 41.253 178,016 +204 0.53% 7,343,753
2010-01-06 2010-01-04 39.289 177,812 +2,443 0.53% 6,986,036
2010-01-05 2009-12-31 39.289 175,369 -2,850 0.53% 6,890,053
2010-01-04 2009-12-29 41.253 178,219 -286 0.54% 7,352,128
2009-12-30 2009-12-28 41.253 178,505 +286 0.54% 7,363,926
2009-12-29 2009-12-24 43.218 178,219 +4,194 0.54% 7,702,229
2009-12-23 2009-12-21 41.253 174,025 +2,851 0.52% 7,179,111
2009-12-22 2009-12-18 45.182 171,174 +2,525 0.51% 7,734,022
2009-12-21 2009-12-17 49.111 168,649 -13,073 0.51% 8,282,540
2009-12-18 2009-12-16 43.218 181,722 +1,344 0.55% 7,853,621
2009-12-17 2009-12-15 47.147 180,378 -4,357 0.54% 8,504,221
2009-12-16 2009-12-14 35.360 184,735 -3,136 0.55% 6,532,230
2009-12-15 2009-12-11 39.289 187,871 -367 0.56% 7,381,243
2009-12-14 2009-12-10 43.218 188,238 +9,041 0.57% 8,135,228
2009-12-09 2009-12-07 39.289 179,197 -1,181 0.54% 7,040,451
2009-12-08 2009-12-04 29.467 180,378 -733 0.54% 5,315,138
2009-12-07 2009-12-03 27.502 181,111 -366 0.54% 4,980,955
2009-12-04 2009-12-02 29.467 181,477 -4,521 0.54% 5,347,522
2009-12-02 2009-11-30 25.538 185,998 +815 0.56% 4,749,976
2009-12-01 2009-11-27 23.573 185,183 -489 0.56% 4,365,381
2009-11-30 2009-11-26 27.502 185,672 -3,543 0.56% 5,106,393
2009-11-27 2009-11-25 27.502 189,215 +1,262 0.57% 5,203,833
2009-11-26 2009-11-24 27.502 187,953 -4,927 0.56% 5,169,125
2009-11-25 2009-11-23 25.538 192,880 +326 0.58% 4,925,727
2009-11-24 2009-11-20 23.573 192,554 -611 0.58% 4,539,140
2009-11-23 2009-11-19 25.538 193,165 +3,054 0.58% 4,933,005
2009-11-20 2009-11-18 23.573 190,111 -1,710 0.57% 4,481,550
2009-11-18 2009-11-16 25.538 191,821 -693 0.58% 4,898,682
2009-11-17 2009-11-13 21.609 192,514 +1,018 0.58% 4,160,014
2009-11-16 2009-11-12 21.609 191,496 +530 0.58% 4,138,016
2009-11-13 2009-11-11 23.573 190,966 +3,258 0.57% 4,501,705
2009-11-12 2009-11-10 25.538 187,708 +896 0.56% 4,793,645
2009-11-11 2009-11-09 25.538 186,812 +4,846 0.56% 4,770,763
2009-11-10 2009-11-06 21.609 181,966 -3,584 0.55% 3,932,083
2009-11-05 2009-11-03 21.609 185,550 -244 0.56% 4,009,529
2009-11-04 2009-11-02 19.644 185,794 +1,466 0.56% 3,649,820
2009-10-29 2009-10-27 21.609 184,328 -163 0.55% 3,983,123
2009-10-28 2009-10-23 19.644 184,491 -285 0.55% 3,624,223
2009-10-22 2009-10-20 19.644 184,776 -285 0.55% 3,629,822
2009-10-21 2009-10-19 19.644 185,061 -326 0.56% 3,635,421
2009-10-19 2009-10-15 19.644 185,387 +204 0.56% 3,641,825
2009-10-16 2009-10-14 19.644 185,183 +448 0.56% 3,637,817
2009-10-15 2009-10-13 19.644 184,735 -1,263 0.55% 3,629,016
2009-10-13 2009-10-09 19.644 185,998 -488 0.56% 3,653,827
2009-10-12 2009-10-08 19.644 186,486 -123 0.56% 3,663,414
2009-09-22 2009-09-18 19.644 186,609 -488 0.56% 3,665,830
2009-09-21 2009-09-17 19.644 187,097 -122 0.56% 3,675,417
2009-09-15 2009-09-11 19.644 187,219 -4 0.56% 3,677,813
2009-09-10 2009-09-08 19.644 187,223 -2,037 0.56% 3,677,892
2009-09-09 2009-09-07 19.644 189,260 +1,019 0.57% 3,717,908
2009-09-01 2009-08-28 19.644 188,241 -367 0.57% 3,697,890
2009-08-31 2009-08-27 19.644 188,608 -41 0.57% 3,705,099
2009-08-25 2009-08-21 19.644 188,649 +2,118 0.57% 3,705,905
2009-08-24 2009-08-20 19.644 186,531 -489 0.56% 3,664,298
2009-08-21 2009-08-19 19.644 187,020 +570 0.56% 3,673,904
2009-08-20 2009-08-18 19.644 186,450 +2,485 0.56% 3,662,707
2009-08-14 2009-08-12 21.609 183,965 +488 0.55% 3,975,279
2009-08-13 2009-08-11 21.609 183,477 +245 0.55% 3,964,734
2009-08-11 2009-08-07 19.644 183,232 -571 0.55% 3,599,491
2009-08-10 2009-08-06 21.609 183,803 -1,018 0.55% 3,971,779
2009-08-07 2009-08-05 19.644 184,821 +2,037 0.56% 3,630,706
2009-07-31 2009-07-29 21.609 182,784 -1,752 0.55% 3,949,759
2009-07-29 2009-07-27 19.644 184,536 -1,099 0.55% 3,625,107
2009-07-28 2009-07-24 21.609 185,635 -896 0.56% 4,011,366
2009-07-23 2009-07-21 19.644 186,531 -81 0.56% 3,664,298
2009-07-22 2009-07-20 19.644 186,612 +570 0.56% 3,665,889
2009-07-21 2009-07-17 19.644 186,042 +1,018 0.56% 3,654,692
2009-07-20 2009-07-16 19.644 185,024 +2,728 0.56% 3,634,694
2009-07-17 2009-07-15 19.644 182,296 -81 0.55% 3,581,104
2009-07-15 2009-07-13 19.644 182,377 -2,484 0.55% 3,582,695
2009-07-14 2009-07-10 19.644 184,861 -652 0.56% 3,631,492
2009-07-10 2009-07-08 19.644 185,513 +82 0.56% 3,644,300
2009-07-08 2009-07-06 19.644 185,431 -530 0.56% 3,642,689
2009-07-07 2009-07-03 19.644 185,961 +82 0.56% 3,653,101
2009-07-06 2009-07-02 19.644 185,879 -530 0.56% 3,651,490
2009-07-03 2009-06-30 19.644 186,409 -4,032 0.56% 3,661,901
2009-07-02 2009-06-29 19.644 190,441 -6,800 0.57% 3,741,108
2009-06-29 2009-06-25 19.644 197,241 -367 0.59% 3,874,690
2009-06-26 2009-06-24 19.644 197,608 -1,059 0.59% 3,881,899
2009-06-25 2009-06-23 21.609 198,667 -2,036 0.60% 4,292,973
2009-06-24 2009-06-22 19.644 200,703 -1,914 0.60% 3,942,699
2009-06-23 2009-06-19 19.644 202,617 -204 0.61% 3,980,298
2009-06-22 2009-06-18 21.609 202,821 +448 0.61% 4,382,736
2009-06-19 2009-06-17 21.609 202,373 -2,443 0.61% 4,373,056
2009-06-18 2009-06-16 21.609 204,816 +611 0.62% 4,425,846
2009-06-17 2009-06-15 23.573 204,205 -122 0.61% 4,813,793
2009-06-16 2009-06-12 23.573 204,327 -285 0.61% 4,816,668
2009-06-15 2009-06-11 23.573 204,612 -571 0.61% 4,823,387
2009-06-12 2009-06-10 23.573 205,183 -855 0.62% 4,836,847
2009-06-11 2009-06-09 23.573 206,038 +4,724 0.62% 4,857,002
2009-06-09 2009-06-05 23.573 201,314 -326 0.60% 4,745,642
2009-06-08 2009-06-04 25.538 201,640 -692 0.61% 5,149,438
2009-06-05 2009-06-03 25.538 202,332 +407 0.61% 5,167,110
2009-06-04 2009-06-02 23.573 201,925 -1,262 0.61% 4,760,045
2009-06-03 2009-06-01 25.538 203,187 -3,258 0.61% 5,188,944
2009-06-02 2009-05-29 25.538 206,445 +5,905 0.62% 5,272,147
2009-06-01 2009-05-27 25.538 200,540 +285 0.60% 5,121,346
2009-05-29 2009-05-26 25.538 200,255 -733 0.60% 5,114,068
2009-05-27 2009-05-25 25.538 200,988 +285 0.60% 5,132,787
2009-05-26 2009-05-22 25.538 200,703 +2,281 0.60% 5,125,509
2009-05-25 2009-05-21 25.538 198,422 +1,547 0.60% 5,067,257
2009-05-22 2009-05-20 21.609 196,875 +163 0.59% 4,254,250
2009-05-21 2009-05-19 19.644 196,712 -122 0.59% 3,864,298
2009-05-20 2009-05-18 19.644 196,834 -1,263 0.59% 3,866,695
2009-05-19 2009-05-15 21.609 198,097 -733 0.59% 4,280,656
2009-05-18 2009-05-14 19.644 198,830 +1,344 0.60% 3,905,905
2009-05-15 2009-05-13 21.609 197,486 -2,199 0.59% 4,267,453
2009-05-14 2009-05-12 23.573 199,685 -2,118 0.60% 4,707,241
2009-04-20 2009-04-16 19.644 201,803 -2,239 0.61% 3,964,308
2009-04-08 2009-04-06 19.644 204,042 +733 0.61% 4,008,292
2009-04-07 2009-04-03 19.644 203,309 -163 0.61% 3,993,892
2009-04-06 2009-04-02 19.644 203,472 +1,018 0.61% 3,997,094
2009-02-26 2009-02-24 19.644 202,454 +407 0.61% 3,977,096
2009-02-11 2009-02-09 19.644 202,047 -163 0.61% 3,969,101
2009-02-04 2009-02-02 19.644 202,210 -1 0.61% 3,972,303
2009-02-02 2009-01-29 19.644 202,211 -1,874 0.61% 3,972,323
2009-01-30 2009-01-23 19.644 204,085 -2,036 0.61% 4,009,136
2009-01-23 2009-01-21 19.644 206,121 +611 0.62% 4,049,133
2009-01-20 2009-01-16 19.644 205,510 -2,036 0.62% 4,037,130
2009-01-19 2009-01-15 19.644 207,546 +41 0.62% 4,077,126
2009-01-15 2009-01-13 19.644 207,505 -2,281 0.62% 4,076,320
2009-01-14 2009-01-12 21.609 209,786 -2,525 0.63% 4,533,242
2009-01-13 2009-01-09 23.573 212,311 +122 0.64% 5,004,878
2009-01-12 2009-01-08 21.609 212,189 -1,995 0.64% 4,585,169
2009-01-09 2009-01-07 23.573 214,184 -13,582 0.64% 5,049,031
2008-12-22 2008-12-18 19.644 227,766 +41 0.68% 4,474,337
2008-12-19 2008-12-17 19.644 227,725 -122 0.68% 4,473,531
2008-12-12 2008-12-10 19.644 227,847 -1,792 0.68% 4,475,928
2008-11-25 2008-11-21 19.644 229,639 -244 0.69% 4,511,131
2008-11-20 2008-11-18 19.644 229,883 +81 0.69% 4,515,924
2008-11-03 2008-10-30 19.644 229,802 +509 0.69% 4,514,333
2008-10-24 2008-10-22 19.644 229,293 -326 0.69% 4,504,334
2008-10-16 2008-10-14 19.644 229,619 -81 0.69% 4,510,738
2008-10-09 2008-10-06 19.644 229,700 -204 0.69% 4,512,329
2008-09-24 2008-09-22 19.644 229,904 -203 0.69% 4,516,336
2008-09-10 2008-09-08 19.644 230,107 -163 0.69% 4,520,324
2008-08-26 2008-08-21 19.644 230,270 +326 0.69% 4,523,526
2008-08-20 2008-08-18 19.644 229,944 +488 0.69% 4,517,122
2008-08-19 2008-08-15 19.644 229,456 -773 0.69% 4,507,536
2008-08-18 2008-08-14 21.609 230,229 -408 0.69% 4,974,993
2008-08-14 2008-08-12 21.609 230,637 +1,914 0.69% 4,983,809
2008-08-13 2008-08-11 21.609 228,723 +611 0.69% 4,942,450
2008-08-12 2008-08-08 21.609 228,112 +163 0.69% 4,929,247
2008-08-11 2008-08-07 23.573 227,949 -611 0.68% 5,373,518
2008-08-08 2008-08-05 21.609 228,560 +2,240 0.69% 4,938,928
2008-08-05 2008-08-01 23.573 226,320 +815 0.68% 5,335,117
2008-08-04 2008-07-31 23.573 225,505 +122 0.68% 5,315,905
2008-08-01 2008-07-30 23.573 225,383 -530 0.68% 5,313,029
2008-07-31 2008-07-29 25.538 225,913 +163 0.68% 5,769,316
2008-07-29 2008-07-25 25.538 225,750 -407 0.68% 5,765,153
2008-07-25 2008-07-23 23.573 226,157 -2,362 0.68% 5,331,274
2008-07-24 2008-07-22 23.573 228,519 +1,385 0.69% 5,386,955
2008-07-18 2008-07-16 23.573 227,134 -489 0.68% 5,354,305
2008-07-17 2008-07-15 21.609 227,623 +204 0.68% 4,918,680
2008-07-15 2008-07-11 23.573 227,419 -82 0.68% 5,361,024
2008-07-14 2008-07-10 25.538 227,501 -81 0.68% 5,809,870
2008-07-11 2008-07-09 25.538 227,582 +4,113 0.68% 5,811,939
2008-07-10 2008-07-08 21.609 223,469 +285 0.67% 4,828,917
2008-07-08 2008-07-04 23.573 223,184 -82 0.67% 5,261,191
2008-07-07 2008-07-03 23.573 223,266 +1,019 0.67% 5,263,124
2008-07-04 2008-07-02 25.538 222,247 +407 0.67% 5,675,694
2008-06-30 2008-06-26 27.502 221,840 -407 0.67% 6,101,093
2008-06-27 2008-06-25 29.467 222,247 -123 0.67% 6,548,878
2008-06-26 2008-06-24 27.502 222,370 +1,955 0.67% 6,115,669
2008-06-25 2008-06-23 29.467 220,415 -407 0.66% 6,494,895
2008-06-24 2008-06-20 29.467 220,822 +285 0.66% 6,506,888
2008-06-20 2008-06-18 29.467 220,537 -1,629 0.66% 6,498,490
2008-06-19 2008-06-17 29.467 222,166 -244 0.67% 6,546,491
2008-06-18 2008-06-16 29.467 222,410 -123 0.67% 6,553,681
2008-06-17 2008-06-13 31.431 222,533 +6,231 0.67% 6,994,459
2008-06-16 2008-06-12 31.431 216,302 +245 0.65% 6,798,612
2008-06-13 2008-06-11 31.431 216,057 +20,362 0.65% 6,790,912
2008-06-12 2008-06-10 31.431 195,695 +895 0.59% 6,150,911
2008-06-06 2008-06-04 31.431 194,800 -692 0.59% 6,122,780
2008-06-04 2008-06-02 33.396 195,492 -14,375 0.59% 6,528,564
2008-06-03 2008-05-30 31.431 209,867 -123 0.63% 6,596,353
2008-06-02 2008-05-29 31.431 209,990 -325 0.63% 6,600,219
2008-05-30 2008-05-28 31.431 210,315 -815 0.63% 6,610,434
2008-05-29 2008-05-27 31.431 211,130 +3,054 0.63% 6,636,050
2008-05-28 2008-05-26 31.431 208,076 +4,480 0.62% 6,540,060
2008-05-27 2008-05-23 31.431 203,596 -366 0.61% 6,399,248
2008-05-26 2008-05-22 31.431 203,962 -367 0.61% 6,410,752
2008-05-23 2008-05-21 33.396 204,329 +1,996 0.61% 6,823,680
2008-05-22 2008-05-20 31.431 202,333 -41 0.61% 6,359,551
2008-05-21 2008-05-19 33.396 202,374 -122 0.61% 6,758,392
2008-05-19 2008-05-15 31.431 202,496 +814 0.61% 6,364,674
2008-05-15 2008-05-13 33.396 201,682 +530 0.61% 6,735,282
2008-05-14 2008-05-09 33.396 201,152 +3,991 0.60% 6,717,583
2008-05-13 2008-05-08 33.396 197,161 -693 0.59% 6,584,301
2008-05-09 2008-05-07 35.360 197,854 +489 0.59% 6,996,117
2008-05-08 2008-05-06 35.360 197,365 -12,421 0.59% 6,978,826
2008-05-05 2008-04-30 31.431 209,786 +489 0.63% 6,593,807
2008-05-02 2008-04-29 31.431 209,297 +774 0.63% 6,578,437
2008-04-30 2008-04-28 33.396 208,523 +3,705 0.63% 6,963,741
2008-04-29 2008-04-25 33.396 204,818 +1,018 0.62% 6,840,011
2008-04-28 2008-04-24 31.431 203,800 +8,553 0.61% 6,405,660
2008-04-24 2008-04-22 31.431 195,247 -82 0.59% 6,136,830
2008-04-23 2008-04-21 33.396 195,329 -407 0.59% 6,523,120
2008-04-21 2008-04-17 33.396 195,736 +1,507 0.59% 6,536,712
2008-04-18 2008-04-16 33.396 194,229 -1,670 0.58% 6,486,385
2008-04-17 2008-04-15 33.396 195,899 +2,158 0.59% 6,542,156
2008-04-16 2008-04-14 31.431 193,741 -611 0.58% 6,089,495
2008-04-15 2008-04-11 35.360 194,352 -162 0.58% 6,872,287
2008-04-14 2008-04-10 33.396 194,514 +1,832 0.58% 6,495,903
2008-04-11 2008-04-09 35.360 192,682 -1,466 0.58% 6,813,236
2008-04-10 2008-04-08 35.360 194,148 +937 0.58% 6,865,073
2008-04-09 2008-04-07 37.324 193,211 -41 0.58% 7,211,493
2008-04-08 2008-04-03 35.360 193,252 +692 0.58% 6,833,391
2008-04-07 2008-04-02 35.360 192,560 -325 0.58% 6,808,922
2008-04-03 2008-04-01 35.360 192,885 -774 0.58% 6,820,414
2008-04-01 2008-03-28 35.360 193,659 +896 0.58% 6,847,782
2008-03-31 2008-03-27 33.396 192,763 +163 0.58% 6,437,427
2008-03-28 2008-03-26 35.360 192,600 +1,303 0.58% 6,810,336
2008-03-27 2008-03-25 33.396 191,297 +651 0.57% 6,388,470
2008-03-25 2008-03-19 35.360 190,646 -407 0.57% 6,741,243
2008-03-20 2008-03-18 33.396 191,053 -204 0.57% 6,380,321
2008-03-19 2008-03-17 33.396 191,257 -285 0.57% 6,387,134
2008-03-18 2008-03-14 35.360 191,542 -488 0.58% 6,772,925
2008-03-13 2008-03-11 37.324 192,030 -1,141 0.58% 7,167,413
2008-03-12 2008-03-10 39.289 193,171 -1,954 0.58% 7,589,474
2008-03-11 2008-03-07 39.289 195,125 -41 0.59% 7,666,244
2008-03-10 2008-03-06 41.253 195,166 +529 0.59% 8,051,248
2008-03-07 2008-03-05 37.324 194,637 -407 0.58% 7,264,718
2008-03-06 2008-03-04 39.289 195,044 +855 0.59% 7,663,062
2008-03-05 2008-03-03 37.324 194,189 -1,140 0.58% 7,247,997
2008-03-04 2008-02-29 39.289 195,329 -122 0.59% 7,674,259
2008-03-03 2008-02-28 41.253 195,451 +937 0.59% 8,063,005
2008-02-29 2008-02-27 39.289 194,514 +855 0.58% 7,642,239
2008-02-28 2008-02-26 39.289 193,659 +855 0.58% 7,608,647
2008-02-27 2008-02-25 41.253 192,804 -4,887 0.58% 7,953,808
2008-02-26 2008-02-22 43.218 197,691 +1,873 0.59% 8,543,766
2008-02-25 2008-02-21 43.218 195,818 +448 0.59% 8,462,819
2008-02-22 2008-02-20 41.253 195,370 -896 0.59% 8,059,664
2008-02-21 2008-02-19 47.147 196,266 -1,751 0.59% 9,253,288
2008-02-20 2008-02-18 39.289 198,017 +4,358 0.59% 7,779,868
2008-02-19 2008-02-15 35.360 193,659 -285 0.58% 6,847,782
2008-02-18 2008-02-14 35.360 193,944 +40 0.58% 6,857,860
2008-02-15 2008-02-13 35.360 193,904 -448 0.58% 6,856,445
2008-02-14 2008-02-12 33.396 194,352 +978 0.58% 6,490,493
2008-02-12 2008-02-06 31.431 193,374 +2,810 0.58% 6,077,960
2008-02-04 2008-01-31 31.431 190,564 -367 0.57% 5,989,638
2008-02-01 2008-01-30 33.396 190,931 +2,484 0.57% 6,376,247
2008-01-31 2008-01-29 33.396 188,447 -203 0.57% 6,293,292
2008-01-30 2008-01-28 33.396 188,650 +1,344 0.57% 6,300,072
2008-01-29 2008-01-25 33.396 187,306 +855 0.56% 6,255,188
2008-01-28 2008-01-24 29.467 186,451 -489 0.56% 5,494,089
2008-01-25 2008-01-23 33.396 186,940 +489 0.56% 6,242,965
2008-01-24 2008-01-22 35.360 186,451 -3,095 0.56% 6,592,907
2008-01-23 2008-01-21 37.324 189,546 -5,294 0.57% 7,074,699
2008-01-22 2008-01-18 39.289 194,840 +244 0.59% 7,655,047
2008-01-21 2008-01-17 37.324 194,596 -6,231 0.58% 7,263,188
2008-01-18 2008-01-16 39.289 200,827 -4,316 0.60% 7,890,270
2008-01-16 2008-01-14 43.218 205,143 -1,507 0.62% 8,865,825
2008-01-15 2008-01-11 43.218 206,650 +570 0.62% 8,930,954
2008-01-14 2008-01-10 45.182 206,080 -448 0.62% 9,311,152
2008-01-11 2008-01-09 43.218 206,528 -2,484 0.62% 8,925,681
2008-01-10 2008-01-08 43.218 209,012 +1,507 0.63% 9,033,034
2008-01-09 2008-01-07 45.182 207,505 -1,426 0.62% 9,375,537
2008-01-07 2008-01-03 47.147 208,931 -651 0.63% 9,850,400
2008-01-04 2008-01-02 47.147 209,582 -1,670 0.63% 9,881,093
2008-01-03 2007-12-31 47.147 211,252 +529 0.63% 9,959,828
2008-01-02 2007-12-27 49.111 210,723 -203 0.63% 10,348,841
2007-12-28 2007-12-24 49.111 210,926 +81 0.63% 10,358,810
2007-12-27 2007-12-20 49.111 210,845 -326 0.63% 10,354,832
2007-12-21 2007-12-19 47.147 211,171 +978 0.63% 9,956,009
2007-12-20 2007-12-18 47.147 210,193 +814 0.63% 9,909,899
2007-12-19 2007-12-17 49.111 209,379 +937 0.63% 10,282,835
2007-12-18 2007-12-14 51.076 208,442 -896 0.63% 10,646,291
2007-12-14 2007-12-12 56.969 209,338 -489 0.63% 11,925,753
2007-12-13 2007-12-11 56.969 209,827 +1,344 0.63% 11,953,611
2007-12-12 2007-12-10 56.969 208,483 -1,221 0.63% 11,877,045
2007-12-11 2007-12-07 56.969 209,704 +285 0.63% 11,946,604
2007-12-10 2007-12-06 56.969 209,419 -1,222 0.63% 11,930,368
2007-12-07 2007-12-05 56.969 210,641 +163 0.63% 11,999,984
2007-12-05 2007-12-03 58.933 210,478 -163 0.63% 12,404,170
2007-12-04 2007-11-30 55.004 210,641 +41 0.63% 11,586,191
2007-12-03 2007-11-29 56.969 210,600 -4,684 0.63% 11,997,648
2007-11-30 2007-11-28 55.004 215,284 -4,357 0.65% 11,841,577
2007-11-29 2007-11-27 56.969 219,641 -611 0.66% 12,512,704
2007-11-28 2007-11-26 56.969 220,252 +774 0.66% 12,547,512
2007-11-27 2007-11-23 56.969 219,478 +1,629 0.66% 12,503,418
2007-11-26 2007-11-22 58.933 217,849 +285 0.65% 12,838,568
2007-11-23 2007-11-21 58.933 217,564 -1,018 0.65% 12,821,772
2007-11-22 2007-11-20 58.933 218,582 -1,385 0.66% 12,881,766
2007-11-21 2007-11-19 60.898 219,967 +448 0.66% 13,395,501
2007-11-20 2007-11-16 60.898 219,519 +2,199 0.66% 13,368,219
2007-11-19 2007-11-15 64.827 217,320 -651 0.65% 14,088,131
2007-11-16 2007-11-14 62.862 217,971 +2,321 0.65% 13,702,141
2007-11-15 2007-11-13 60.898 215,650 -4,358 0.65% 13,132,606
2007-11-14 2007-11-12 62.862 220,008 -3,298 0.66% 13,830,192
2007-11-13 2007-11-09 66.791 223,306 -570 0.67% 14,914,856
2007-11-12 2007-11-08 66.791 223,876 +5,416 0.67% 14,952,927
2007-11-09 2007-11-07 68.756 218,460 -1,263 0.66% 15,020,339
2007-11-08 2007-11-06 66.791 219,723 +82 0.66% 14,675,543
2007-11-07 2007-11-05 64.827 219,641 -5,824 0.66% 14,238,594
2007-11-06 2007-11-02 68.756 225,465 -1,099 0.68% 15,501,971
2007-11-05 2007-11-01 68.756 226,564 -10,181 0.68% 15,577,534
2007-11-02 2007-10-31 68.756 236,745 +7,534 0.71% 16,277,534
2007-10-31 2007-10-29 70.720 229,211 -2,036 0.69% 16,209,802
2007-10-30 2007-10-26 72.684 231,247 +3,217 0.69% 16,808,060
2007-10-29 2007-10-25 76.613 228,030 -3,625 0.68% 17,470,138
2007-10-26 2007-10-24 66.791 231,655 +3,217 0.70% 15,472,495
2007-10-25 2007-10-23 64.827 228,438 +2,851 0.69% 14,808,874
2007-10-24 2007-10-22 64.827 225,587 +4,073 0.68% 14,624,053
2007-10-23 2007-10-18 62.862 221,514 -14,783 0.67% 13,924,862
2007-10-22 2007-10-17 62.862 236,297 +20,158 0.71% 14,854,155
2007-10-18 2007-10-16 62.862 216,139 +204 0.65% 13,586,978
2007-10-17 2007-10-15 62.862 215,935 -530 0.65% 13,574,154
2007-10-16 2007-10-12 66.791 216,465 -163 0.65% 14,457,938
2007-10-15 2007-10-11 68.756 216,628 +245 0.65% 14,894,378
2007-10-12 2007-10-10 68.756 216,383 +529 0.65% 14,877,533
2007-10-11 2007-10-09 70.720 215,854 -570 0.65% 15,265,195
2007-10-10 2007-10-08 70.720 216,424 +10,263 0.65% 15,305,505
2007-10-09 2007-10-05 74.649 206,161 -5,498 0.62% 15,389,690
2007-10-08 2007-10-04 64.827 211,659 +40 0.64% 13,721,147
2007-10-05 2007-10-03 62.862 211,619 +123 0.64% 13,302,841
2007-10-04 2007-10-02 62.862 211,496 -4,602 0.64% 13,295,109
2007-10-03 2007-09-28 64.827 216,098 +2,606 0.65% 14,008,913
2007-10-02 2007-09-27 66.791 213,492 -122 0.64% 14,259,368
2007-09-28 2007-09-25 68.756 213,614 -1,018 0.64% 14,687,149
2007-09-27 2007-09-24 66.791 214,632 -4,602 0.64% 14,335,510
2007-09-25 2007-09-21 70.720 219,234 +2,158 0.66% 15,504,228
2007-09-24 2007-09-20 72.684 217,076 +245 0.65% 15,778,048
2007-09-21 2007-09-19 76.613 216,831 -3,340 0.65% 16,612,146
2007-09-20 2007-09-18 78.578 220,171 +611 0.66% 17,300,548
2007-09-19 2007-09-17 76.613 219,560 +5,050 0.66% 16,821,223
2007-09-18 2007-09-14 76.613 214,510 -163 0.64% 16,434,326
2007-09-17 2007-09-13 76.613 214,673 +1,018 0.64% 16,446,814
2007-09-14 2007-09-12 76.613 213,655 -3,380 0.64% 16,368,822
2007-09-13 2007-09-11 80.542 217,035 -1,303 0.65% 17,480,481
2007-09-12 2007-09-10 72.684 218,338 +1,018 0.66% 15,869,776
2007-09-11 2007-09-07 74.649 217,320 +82 0.65% 16,222,697
2007-09-10 2007-09-06 74.649 217,238 +814 0.65% 16,216,575
2007-09-07 2007-09-05 74.649 216,424 +41 0.65% 16,155,811
2007-09-06 2007-09-04 76.613 216,383 -1,181 0.65% 16,577,823
2007-09-05 2007-09-03 78.578 217,564 -5,254 0.65% 17,095,696
2007-09-04 2007-08-31 78.578 222,818 -692 0.67% 17,508,543
2007-09-03 2007-08-30 78.578 223,510 +41 0.67% 17,562,919
2007-08-31 2007-08-29 76.613 223,469 +2,850 0.67% 17,120,705
2007-08-30 2007-08-28 80.542 220,619 -1,384 0.66% 17,769,145
2007-08-29 2007-08-27 84.471 222,003 +19,466 0.67% 18,752,840
2007-08-28 2007-08-24 82.507 202,537 +1,262 0.61% 16,710,653
2007-08-27 2007-08-23 80.542 201,275 -14,294 0.60% 16,211,136
2007-08-24 2007-08-22 74.649 215,569 +9,041 0.65% 16,091,986
2007-08-23 2007-08-21 72.684 206,528 -4,276 0.62% 15,011,373
2007-08-22 2007-08-20 72.684 210,804 -4,561 0.63% 15,322,172
2007-08-21 2007-08-17 64.827 215,365 +285 0.65% 13,961,395
2007-08-20 2007-08-16 68.756 215,080 -1,181 0.65% 14,787,945
2007-08-17 2007-08-15 76.613 216,261 +733 0.65% 16,568,476
2007-08-16 2007-08-14 78.578 215,528 +448 0.65% 16,935,711
2007-08-15 2007-08-13 78.578 215,080 -41 0.65% 16,900,508
2007-08-14 2007-08-10 76.613 215,121 +2,118 0.65% 16,481,137
2007-08-13 2007-08-09 84.471 213,003 -2,688 0.64% 17,992,600
2007-08-10 2007-08-08 78.578 215,691 +1,385 0.65% 16,948,519
2007-08-09 2007-08-07 76.613 214,306 -2,810 0.64% 16,418,697
2007-08-08 2007-08-06 90.364 217,116 -1,263 0.65% 19,619,567
2007-08-07 2007-08-03 98.222 218,379 +1,100 0.66% 21,449,671
2007-08-06 2007-08-02 98.222 217,279 +489 0.65% 21,341,626
2007-08-03 2007-08-01 102.151 216,790 +733 0.65% 22,145,339
2007-08-02 2007-07-31 108.044 216,057 +325 0.65% 23,343,759
2007-08-01 2007-07-30 104.116 215,732 -366 0.65% 22,461,057
2007-07-31 2007-07-27 104.116 216,098 +1,507 0.65% 22,499,163
2007-07-30 2007-07-26 110.009 214,591 -2,607 0.64% 23,606,917
2007-07-27 2007-07-25 113.938 217,198 +2,892 0.65% 24,747,057
2007-07-26 2007-07-24 110.009 214,306 -1,181 0.64% 23,575,565
2007-07-25 2007-07-23 102.151 215,487 +2,973 0.65% 22,012,236
2007-07-24 2007-07-20 104.116 212,514 +1,751 0.64% 22,126,013
2007-07-23 2007-07-19 104.116 210,763 -2,322 0.63% 21,943,707
2007-07-20 2007-07-18 106.080 213,085 -6,515 0.64% 22,604,057
2007-07-19 2007-07-17 108.044 219,600 +651 0.66% 23,726,560
2007-07-18 2007-07-16 108.044 218,949 -611 0.66% 23,656,223
2007-07-17 2007-07-13 110.009 219,560 +2,281 0.66% 24,153,552
2007-07-16 2007-07-12 104.116 217,279 -3,991 0.65% 22,622,124
2007-07-13 2007-07-11 108.044 221,270 +1,425 0.66% 23,906,994
2007-07-12 2007-07-10 110.009 219,845 -1,221 0.66% 24,184,904
2007-07-11 2007-07-09 113.938 221,066 +3,095 0.66% 25,187,769
2007-07-10 2007-07-06 113.938 217,971 +1,140 0.65% 24,835,131
2007-07-09 2007-07-05 113.938 216,831 -1,507 0.65% 24,705,242
2007-07-06 2007-07-04 121.796 218,338 +3,299 0.66% 26,592,598
2007-07-05 2007-07-03 106.080 215,039 -1,100 0.65% 22,811,337
2007-07-04 2007-06-29 110.009 216,139 +896 0.65% 23,777,211
2007-07-03 2007-06-28 117.867 215,243 +1,670 0.65% 25,369,975
2007-06-29 2007-06-27 121.796 213,573 +8,185 0.65% 26,012,242
2007-06-28 2007-06-26 125.724 205,388 +2,077 0.63% 25,822,292
2007-06-27 2007-06-25 125.724 203,311 -6,760 0.62% 25,561,163
2007-06-26 2007-06-22 131.618 210,071 0.64% 27,649,078

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top