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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.440 170,897 +0 0.14% 246,092
2025-10-13 2025-10-09 1.240 170,897 +0 0.14% 211,912
2025-10-10 2025-10-08 1.220 170,897 +0 0.14% 208,494
2025-10-09 2025-10-06 1.350 170,897 -36,000 0.14% 230,711
2025-08-06 2025-08-04 0.700 206,897 +40,000 0.22% 144,828
2025-07-15 2025-07-11 0.800 166,897 +36,000 0.18% 133,518
2025-07-14 2025-07-10 0.820 130,897 +4,000 0.14% 107,336
2025-07-10 2025-07-08 0.790 126,897 +32,000 0.13% 100,249
2025-07-07 2025-07-03 0.680 94,897 +48,000 0.10% 64,530
2025-06-04 2025-06-02 0.590 46,897 -35 0.05% 27,669
2025-02-24 2025-02-20 0.800 46,932 -145 0.05% 37,546
2024-11-29 2024-11-27 0.700 47,077 -3 0.05% 32,954
2024-10-24 2024-10-22 0.900 47,080 -500 0.05% 42,372
2024-10-22 2024-10-18 0.420 47,580 -12 0.05% 19,984
2024-10-14 2024-10-09 0.760 47,592 -1 0.05% 36,170
2024-10-08 2024-10-04 0.920 47,593 -2,800 0.05% 43,786
2024-10-07 2024-10-03 0.680 50,393 +2,800 0.06% 34,267
2024-09-19 2024-09-16 0.640 47,593 -45 0.05% 30,460
2024-09-17 2024-09-13 0.660 47,638 -25 0.05% 31,441
2024-09-16 2024-09-12 0.660 47,663 -80 0.05% 31,458
2024-04-05 2024-04-02 3.540 47,743 -21,000 0.05% 169,010
2024-03-27 2024-03-25 4.000 68,743 +21,000 0.08% 274,972
2024-03-18 2024-03-14 3.280 47,743 -3,000 0.05% 156,597
2024-03-15 2024-03-13 2.960 50,743 +3,000 0.06% 150,199
2024-03-14 2024-03-12 3.120 47,743 -22,400 0.05% 148,958
2024-03-12 2024-03-08 1.640 70,143 +22,400 0.08% 115,035
2024-02-27 2024-02-23 1.600 47,743 -20,000 0.05% 76,389
2024-02-26 2024-02-22 1.720 67,743 -1 0.08% 116,518
2024-02-20 2024-02-16 1.680 67,744 +20,000 0.08% 113,810
2024-02-15 2024-02-09 2.080 47,744 -20,000 0.05% 99,308
2024-02-06 2024-02-02 1.640 67,744 +5,400 0.08% 111,100
2024-02-02 2024-01-31 1.480 62,344 +5,000 0.07% 92,269
2024-01-29 2024-01-25 2.260 57,344 +9,600 0.06% 129,597
2024-01-09 2024-01-05 2.500 47,744 +10,000 0.05% 119,360
2023-09-11 2023-09-06 8.700 37,744 -200 0.04% 328,373
2023-08-11 2023-08-09 5.900 37,944 +5,000 0.04% 223,870
2023-04-20 2023-04-18 12.400 32,944 +2,600 0.04% 408,506
2023-04-19 2023-04-17 12.200 30,344 +2,600 0.04% 370,197
2023-03-13 2023-03-09 11.600 27,744 -5,000 0.04% 321,830
2023-03-10 2023-03-08 12.200 32,744 -5,000 0.04% 399,477
2023-03-09 2023-03-07 12.600 37,744 +3,400 0.05% 475,574
2023-02-27 2023-02-23 10.800 34,344 +8,000 0.04% 370,915
2023-02-23 2023-02-21 10.800 26,344 +5,000 0.03% 284,515
2023-02-06 2023-02-02 12.400 21,344 +5,000 0.03% 264,666
2023-01-30 2023-01-26 12.400 16,344 +5,000 0.02% 202,666
2023-01-27 2023-01-20 12.800 11,344 -5,000 0.01% 145,203
2023-01-13 2023-01-11 11.200 16,344 +5,000 0.02% 183,053
2022-12-30 2022-12-28 12.800 11,344 -5,000 0.01% 145,203
2022-12-23 2022-12-21 11.200 16,344 +5,000 0.02% 183,053
2022-12-06 2022-12-02 9.400 11,344 -5,000 0.01% 106,634
2022-11-24 2022-11-22 7.200 16,344 -5,000 0.02% 117,677
2022-11-21 2022-11-17 6.400 21,344 +5,000 0.03% 136,602
2022-11-16 2022-11-14 6.200 16,344 +5,000 0.02% 101,333
2022-10-13 2022-10-11 8.100 11,344 +5,000 0.02% 91,886
2022-10-03 2022-09-29 8.200 6,344 -35,600 0.01% 52,021
2022-09-30 2022-09-28 8.400 41,944 -6,600 0.06% 352,330
2022-09-28 2022-09-26 9.400 48,544 -1,400 0.07% 456,314
2022-09-26 2022-09-22 8.600 49,944 -13,200 0.07% 429,518
2022-09-19 2022-09-15 7.200 63,144 +5,400 0.08% 454,637
2022-09-16 2022-09-14 7.200 57,744 +6,400 0.08% 415,757
2022-09-14 2022-09-09 7.400 51,344 +15,000 0.07% 379,946
2022-09-13 2022-09-08 7.500 36,344 +7,000 0.05% 272,580
2022-08-29 2022-08-25 8.000 29,344 +13,000 0.04% 234,752
2022-08-24 2022-08-22 7.700 16,344 +10,000 0.02% 125,849
2022-07-22 2022-07-20 9.000 6,344 -3,600 0.01% 57,096
2022-07-18 2022-07-14 9.500 9,944 +3,600 0.02% 94,468
2022-06-29 2022-06-27 10.800 6,344 -1,000 0.01% 68,515
2022-06-28 2022-06-24 10.000 7,344 -3,000 0.01% 73,440
2022-05-26 2022-05-24 10.200 10,344 +1,000 0.02% 105,509
2022-05-25 2022-05-23 10.800 9,344 +3,000 0.01% 100,915
2022-04-14 2022-04-12 17.800 6,344 -15 0.01% 112,923
2022-04-11 2022-04-07 17.600 6,359 +200 0.01% 111,918
2022-03-23 2022-03-21 23.200 6,159 -25 0.01% 142,889
2022-03-18 2022-03-16 20.000 6,184 -22,000 0.01% 123,680
2022-03-11 2022-03-09 19.400 28,184 -4,200 0.06% 546,770
2022-03-10 2022-03-08 18.600 32,384 -8,000 0.07% 602,342
2022-03-09 2022-03-07 17.400 40,384 -12,000 0.09% 702,682
2022-03-08 2022-03-04 17.600 52,384 -800 0.11% 921,958
2022-03-07 2022-03-03 17.800 53,184 -400 0.12% 946,675
2022-03-04 2022-03-02 18.000 53,584 -8,200 0.12% 964,512
2022-03-03 2022-03-01 17.600 61,784 -4,200 0.13% 1,087,398
2022-03-02 2022-02-28 17.200 65,984 -3,600 0.14% 1,134,925
2022-02-25 2022-02-23 17.400 69,584 -54,200 0.15% 1,210,762
2022-02-24 2022-02-22 15.600 123,784 -21,800 0.27% 1,931,030
2022-02-23 2022-02-21 16.600 145,584 -13,000 0.31% 2,416,694
2022-02-22 2022-02-18 17.000 158,584 -9,600 0.34% 2,695,928
2022-02-14 2022-02-10 17.200 168,184 -400 0.70% 2,892,765
2022-02-10 2022-02-08 16.400 168,584 -17,600 0.70% 2,764,778
2022-02-04 2022-01-27 14.200 186,184 -10 0.78% 2,643,813
2022-01-27 2022-01-25 14.200 186,194 -4,000 0.78% 2,643,955
2022-01-26 2022-01-24 14.400 190,194 -800 0.79% 2,738,794
2022-01-24 2022-01-20 14.000 190,994 +600 0.80% 2,673,916
2022-01-21 2022-01-19 14.000 190,394 -375 0.79% 2,665,516
2022-01-14 2022-01-12 14.600 190,769 -5,000 0.80% 2,785,227
2022-01-07 2022-01-05 16.600 195,769 -800 0.82% 3,249,765
2021-12-30 2021-12-28 14.600 196,569 -20,000 0.82% 2,869,907
2021-12-29 2021-12-24 14.800 216,569 -2,210 0.90% 3,205,221
2021-12-23 2021-12-21 13.600 218,779 -5,000 0.91% 2,975,394
2021-12-21 2021-12-17 12.000 223,779 -5,800 0.93% 2,685,348
2021-12-16 2021-12-14 12.800 229,579 -10,400 0.96% 2,938,611
2021-12-15 2021-12-13 10.800 239,979 -5,600 1.00% 2,591,773
2021-12-14 2021-12-10 8.600 245,579 -29,000 1.02% 2,111,979
2021-12-03 2021-12-01 9.300 274,579 -9,400 1.15% 2,553,585
2021-11-24 2021-11-22 7.900 283,979 +9,300 1.53% 2,243,434
2021-11-17 2021-11-15 8.300 274,679 -45,150 1.48% 2,279,836
2021-10-22 2021-10-20 8.700 319,829 -4,000 1.73% 2,782,512
2021-10-19 2021-10-15 7.800 323,829 +9,000 1.75% 2,525,866
2021-10-11 2021-10-07 8.500 314,829 +15,000 1.70% 2,676,047
2021-10-05 2021-09-30 9.600 299,829 -6,000 1.62% 2,878,358
2021-09-30 2021-09-28 8.800 305,829 +800 1.65% 2,691,295
2021-09-28 2021-09-24 8.700 305,029 +5,940 1.69% 2,653,752
2021-09-27 2021-09-23 9.800 299,089 -15,600 1.66% 2,931,072
2021-09-24 2021-09-21 8.100 314,689 -10,000 1.75% 2,548,981
2021-09-21 2021-09-17 7.400 324,689 -200 1.80% 2,402,699
2021-09-20 2021-09-16 6.200 324,889 -400 1.80% 2,014,312
2021-09-16 2021-09-14 5.500 325,289 +1,000 1.80% 1,789,090
2021-09-08 2021-09-06 4.640 324,289 -25,400 1.80% 1,504,701
2021-08-12 2021-08-10 5.000 349,689 +600 1.94% 1,748,445
2021-07-20 2021-07-16 5.100 349,089 +9,000 1.94% 1,780,354
2021-07-07 2021-07-05 5.200 340,089 +8,000 1.89% 1,768,463
2021-07-05 2021-06-30 5.600 332,089 +7,000 1.84% 1,859,698
2021-06-24 2021-06-22 5.900 325,089 +9,400 1.86% 1,918,025
2021-06-21 2021-06-17 6.000 315,689 +25,600 1.80% 1,894,134
2021-06-01 2021-05-28 6.500 290,089 +11,800 1.66% 1,885,579
2021-05-31 2021-05-27 6.500 278,289 +9,800 1.91% 1,808,879
2021-05-24 2021-05-20 7.600 268,489 -7,000 1.84% 2,040,516
2021-05-20 2021-05-17 7.400 275,489 +7,000 1.89% 2,038,619
2021-05-18 2021-05-14 6.900 268,489 -25,000 1.84% 1,852,574
2021-05-05 2021-05-03 6.200 293,489 -270 2.01% 1,819,632
2021-04-23 2021-04-21 6.800 293,759 -25,000 2.01% 1,997,561
2021-04-19 2021-04-15 6.500 318,759 -3,000 2.19% 2,071,934
2021-04-16 2021-04-14 6.500 321,759 +3,000 2.21% 2,091,434
2021-03-30 2021-03-26 5.700 318,759 -600 2.25% 1,816,926
2021-03-18 2021-03-16 6.000 319,359 -3,000 2.25% 1,916,154
2021-03-08 2021-03-04 5.400 322,359 +26,600 2.28% 1,740,739
2021-03-04 2021-03-02 5.600 295,759 +23,200 2.09% 1,656,250
2021-03-03 2021-03-01 5.700 272,559 +5,600 1.92% 1,553,586
2021-03-02 2021-02-26 5.500 266,959 +20,600 1.88% 1,468,275
2021-03-01 2021-02-25 5.700 246,359 +3,400 1.74% 1,404,246
2021-02-26 2021-02-24 5.700 242,959 +12,000 1.71% 1,384,866
2021-02-25 2021-02-23 5.700 230,959 +19,800 1.63% 1,316,466
2021-02-24 2021-02-22 5.800 211,159 +12,200 1.49% 1,224,722
2021-02-23 2021-02-19 5.700 198,959 +25,000 1.40% 1,134,066
2021-02-22 2021-02-18 5.600 173,959 +33,000 1.23% 974,170
2021-02-19 2021-02-17 6.200 140,959 +9,000 0.99% 873,946
2021-02-18 2021-02-16 5.100 131,959 +12,000 0.93% 672,991
2021-02-17 2021-02-11 5.000 119,959 +4,000 0.85% 599,795
2020-12-02 2020-11-30 5.000 115,959 +600 0.83% 579,795
2020-11-12 2020-11-10 5.100 115,359 +400 0.83% 588,331
2020-11-03 2020-10-30 5.300 114,959 -390 0.83% 609,283
2020-11-02 2020-10-29 5.500 115,349 -1,400 0.83% 634,420
2020-10-27 2020-10-22 6.000 116,749 -600 0.86% 700,494
2020-09-29 2020-09-25 5.900 117,349 -200 0.86% 692,359
2020-09-17 2020-09-15 6.200 117,549 +1,400 0.86% 728,804
2020-08-25 2020-08-21 6.300 116,149 +5,600 0.85% 731,739
2020-08-24 2020-08-20 6.800 110,549 +10,000 0.81% 751,733
2020-08-21 2020-08-19 6.900 100,549 +6,800 0.74% 693,788
2020-08-07 2020-08-05 7.100 93,749 +50,000 0.69% 665,618
2020-08-03 2020-07-30 7.600 43,749 +400 0.32% 332,492
2020-07-23 2020-07-21 8.000 43,349 -250 0.32% 346,792
2020-07-09 2020-07-07 8.200 43,599 +400 0.38% 357,512
2020-07-07 2020-07-03 8.900 43,199 +600 0.38% 384,471
2020-06-22 2020-06-18 8.800 42,599 +1,400 0.38% 374,871
2020-06-18 2020-06-16 8.500 41,199 -1,000 0.36% 350,192
2020-06-11 2020-06-09 8.300 42,199 +1,000 0.37% 350,252
2020-06-08 2020-06-04 7.700 41,199 -1,000 0.36% 317,232
2020-05-28 2020-05-26 8.200 42,199 -600 0.37% 346,032
2020-05-22 2020-05-20 9.300 42,799 +1,000 0.38% 398,031
2020-05-21 2020-05-19 8.800 41,799 +10,600 0.37% 367,831
2020-05-18 2020-05-14 8.000 31,199 +2,400 0.27% 249,592
2020-05-13 2020-05-11 7.900 28,799 +2,000 0.25% 227,512
2020-05-12 2020-05-08 8.500 26,799 +4,000 0.24% 227,792
2020-04-20 2020-04-16 6.000 22,799 -5,001 0.20% 136,794
2020-04-17 2020-04-15 6.000 27,800 +3,600 0.24% 166,800
2020-04-08 2020-04-06 6.400 24,200 +400 0.21% 154,880
2020-04-07 2020-04-03 6.200 23,800 +1,400 0.21% 147,560
2020-03-31 2020-03-27 6.800 22,400 +1,600 0.20% 152,320
2020-03-11 2020-03-09 10.400 20,800 +22 0.22% 216,320
2020-03-10 2020-03-06 11.000 20,778 -400 0.22% 228,558
2020-03-09 2020-03-05 11.000 21,178 -400 0.22% 232,958
2020-02-26 2020-02-24 11.200 21,578 -65 0.23% 241,674
2020-02-25 2020-02-21 11.200 21,643 +12,000 0.23% 242,402
2020-02-14 2020-02-12 11.800 9,643 -600 0.10% 113,787
2020-02-13 2020-02-11 11.800 10,243 -1,600 0.11% 120,867
2020-02-11 2020-02-07 11.600 11,843 -25 0.13% 137,379
2020-02-10 2020-02-06 12.200 11,868 -1,000 0.13% 144,790
2020-02-04 2020-01-31 14.800 12,868 +1,000 0.14% 190,446
2020-02-03 2020-01-30 14.600 11,868 +1,000 0.13% 173,273
2020-01-14 2020-01-10 19.000 10,868 -400 0.11% 206,492
2020-01-08 2020-01-06 19.800 11,268 -600 0.12% 223,106
2019-12-19 2019-12-17 22.800 11,868 -200 0.13% 270,590
2019-11-20 2019-11-18 19.800 12,068 -25 0.13% 238,946
2019-11-19 2019-11-15 19.000 12,093 -1,500 0.13% 229,767
2019-11-18 2019-11-14 15.600 13,593 -50 0.14% 212,051
2019-11-14 2019-11-12 16.400 13,643 -25 0.14% 223,745
2019-11-13 2019-11-11 16.000 13,668 -785 0.14% 218,688
2019-11-12 2019-11-08 17.600 14,453 -470 0.15% 254,373
2019-11-08 2019-11-06 17.600 14,923 -10 0.16% 262,645
2019-11-04 2019-10-31 16.400 14,933 +900 0.16% 244,901
2019-10-15 2019-10-11 12.400 14,033 +300 0.18% 174,009
2019-10-10 2019-10-08 12.800 13,733 -4,200 0.17% 175,782
2019-10-09 2019-10-04 17.200 17,933 -500 0.23% 308,448
2019-10-03 2019-09-30 20.000 18,433 +250 0.23% 368,660
2019-09-24 2019-09-20 17.600 18,183 -450 0.23% 320,021
2019-08-27 2019-08-23 16.800 18,633 -300 0.24% 313,034
2019-08-08 2019-08-06 17.200 18,933 +250 0.24% 325,648
2019-07-31 2019-07-29 21.600 18,683 -75 0.24% 403,553
2019-07-30 2019-07-26 21.600 18,758 -250 0.24% 405,173
2019-07-29 2019-07-25 20.800 19,008 -1,250 0.24% 395,366
2019-07-22 2019-07-18 20.000 20,258 +500 0.26% 405,160
2019-07-17 2019-07-15 18.800 19,758 +500 0.25% 371,450
2019-07-16 2019-07-12 18.800 19,258 -750 0.24% 362,050
2019-07-15 2019-07-11 18.000 20,008 +750 0.25% 360,144
2019-07-11 2019-07-09 17.200 19,258 +200 0.24% 331,238
2019-07-08 2019-07-04 19.600 19,058 +700 0.24% 373,537
2019-07-03 2019-06-28 20.800 18,358 +350 0.23% 381,846
2019-07-02 2019-06-27 20.400 18,008 -7,000 0.23% 367,363
2019-06-27 2019-06-25 20.400 25,008 +500 0.32% 510,163
2019-06-21 2019-06-19 20.400 24,508 -1,250 0.31% 499,963
2019-06-18 2019-06-14 21.200 25,758 +250 0.33% 546,070
2019-06-14 2019-06-12 21.600 25,508 -2,380 0.32% 550,973
2019-06-13 2019-06-11 22.000 27,888 +1,500 0.35% 613,536
2019-06-12 2019-06-10 22.800 26,388 +980 0.33% 601,646
2019-06-11 2019-06-06 22.800 25,408 -270 0.32% 579,302
2019-05-22 2019-05-20 27.200 25,678 -3,950 0.33% 698,442
2019-05-21 2019-05-17 28.000 29,628 -720 0.38% 829,584
2019-05-16 2019-05-14 28.400 30,348 +300 0.39% 861,883
2019-05-14 2019-05-09 31.600 30,048 +2,750 0.38% 949,517
2019-05-10 2019-05-08 32.000 27,298 -750 0.35% 873,536
2019-05-09 2019-05-07 32.000 28,048 +5,550 0.36% 897,536
2019-05-07 2019-05-03 30.000 22,498 +200 0.29% 674,940
2019-05-06 2019-05-02 32.800 22,298 -250 0.28% 731,374
2019-04-30 2019-04-26 34.800 22,548 -700 0.29% 784,670
2019-04-29 2019-04-25 35.200 23,248 -300 0.30% 818,330
2019-04-25 2019-04-23 34.000 23,548 +300 0.30% 800,632
2019-04-23 2019-04-17 34.400 23,248 -280 0.30% 799,731
2019-04-18 2019-04-16 34.400 23,528 -1,050 0.30% 809,363
2019-04-17 2019-04-15 35.200 24,578 -300 0.31% 865,146
2019-04-15 2019-04-11 36.000 24,878 -1,000 0.32% 895,608
2019-04-11 2019-04-09 36.000 25,878 -1,200 0.33% 931,608
2019-04-10 2019-04-08 35.600 27,078 -2,880 0.34% 963,977
2019-04-08 2019-04-03 36.400 29,958 +80 0.38% 1,090,471
2019-04-04 2019-04-02 36.400 29,878 +280 0.38% 1,087,559
2019-04-02 2019-03-29 37.200 29,598 +550 0.38% 1,101,046
2019-03-27 2019-03-25 36.000 29,048 -500 0.37% 1,045,728
2019-03-18 2019-03-14 37.200 29,548 +120 0.38% 1,099,186
2019-03-15 2019-03-13 39.200 29,428 +5,750 0.37% 1,153,578
2019-03-14 2019-03-12 40.800 23,678 +1,000 0.30% 966,062
2019-03-13 2019-03-11 40.800 22,678 +1,460 0.29% 925,262
2019-03-11 2019-03-07 40.400 21,218 +1,250 0.27% 857,207
2019-03-08 2019-03-06 42.800 19,968 +2,550 0.25% 854,630
2019-03-06 2019-03-04 42.400 17,418 +2,000 0.22% 738,523
2019-03-04 2019-02-28 44.000 15,418 +1,250 0.20% 678,392
2019-03-01 2019-02-27 47.200 14,168 +300 0.18% 668,730
2019-02-27 2019-02-25 39.200 13,868 +100 0.18% 543,626
2019-02-22 2019-02-20 36.400 13,768 -30 0.17% 501,155
2019-02-20 2019-02-18 36.000 13,798 +400 0.18% 496,728
2019-01-25 2019-01-23 39.600 13,398 +890 0.17% 530,561
2019-01-24 2019-01-22 33.600 12,508 +500 0.16% 420,269
2019-01-22 2019-01-18 35.600 12,008 -1,400 0.15% 427,485
2019-01-16 2019-01-14 38.800 13,408 -1 0.17% 520,230
2019-01-15 2019-01-11 38.400 13,409 -20 0.17% 514,906
2019-01-14 2019-01-10 38.400 13,429 -1,000 0.17% 515,674
2019-01-10 2019-01-08 41.200 14,429 +400 0.19% 594,475
2019-01-02 2018-12-27 39.600 14,029 -700 0.18% 555,548
2018-12-14 2018-12-12 40.400 14,729 -120 0.19% 595,052
2018-12-13 2018-12-11 40.400 14,849 +250 0.19% 599,900
2018-12-05 2018-12-03 41.600 14,599 +120 0.19% 607,318
2018-11-19 2018-11-15 42.400 14,479 +570 0.19% 613,910
2018-11-14 2018-11-12 41.600 13,909 +100 0.18% 578,614
2018-11-05 2018-11-01 39.600 13,809 -5 0.18% 546,836
2018-11-02 2018-10-31 40.000 13,814 +500 0.18% 552,560
2018-10-31 2018-10-29 39.600 13,314 +500 0.17% 527,234
2018-10-23 2018-10-19 40.800 12,814 +100 0.17% 522,811
2018-10-22 2018-10-18 40.800 12,714 -10 0.16% 518,731
2018-10-15 2018-10-11 39.200 12,724 -140 0.16% 498,781
2018-10-03 2018-09-28 42.800 12,864 +160 0.17% 550,579
2018-09-24 2018-09-20 43.600 12,704 +350 0.16% 553,894
2018-09-20 2018-09-18 42.400 12,354 +250 0.19% 523,810
2018-09-14 2018-09-12 45.600 12,104 +100 0.18% 551,942
2018-09-13 2018-09-11 44.800 12,004 -500 0.18% 537,779
2018-09-11 2018-09-07 47.600 12,504 +750 0.19% 595,190
2018-09-10 2018-09-06 47.200 11,754 +500 0.18% 554,789
2018-09-07 2018-09-05 49.600 11,254 -250 0.17% 558,198
2018-09-06 2018-09-04 53.200 11,504 +370 0.18% 612,013
2018-08-27 2018-08-23 53.200 11,134 +600 0.17% 592,329
2018-08-24 2018-08-22 46.000 10,534 +250 0.16% 484,564
2018-08-23 2018-08-21 46.000 10,284 +20 0.16% 473,064
2018-08-20 2018-08-16 46.400 10,264 +100 0.16% 476,250
2018-07-20 2018-07-18 50.400 10,164 -50 0.15% 512,266
2018-07-10 2018-07-06 53.200 10,214 -250 0.16% 543,385
2018-07-09 2018-07-05 54.800 10,464 +250 0.16% 573,427
2018-06-12 2018-06-08 68.000 10,214 -250 0.16% 694,552
2018-06-11 2018-06-07 67.200 10,464 +50 0.16% 703,181
2018-06-08 2018-06-06 70.400 10,414 +60 0.16% 733,146
2018-06-04 2018-05-31 84.800 10,354 +150 0.16% 878,019
2018-06-01 2018-05-30 83.200 10,204 -250 0.16% 848,973
2018-05-31 2018-05-29 79.200 10,454 +800 0.16% 827,957
2018-05-24 2018-05-21 67.200 9,654 -250 0.15% 648,749
2018-05-18 2018-05-16 67.600 9,904 +500 0.15% 669,510
2018-05-17 2018-05-15 70.800 9,404 -250 0.14% 665,803
2018-05-08 2018-05-04 74.400 9,654 +60 0.15% 718,258
2018-05-04 2018-05-02 74.800 9,594 +500 0.15% 717,631
2018-05-03 2018-04-30 76.400 9,094 +128 0.14% 694,782
2018-04-26 2018-04-24 80.000 8,966 -25 0.14% 717,280
2018-04-25 2018-04-23 76.800 8,991 -60 0.14% 690,509
2018-04-24 2018-04-20 80.400 9,051 -260 0.14% 727,700
2018-04-20 2018-04-18 80.800 9,311 +250 0.14% 752,329
2018-04-18 2018-04-16 85.200 9,061 -660 0.14% 771,997
2018-04-16 2018-04-12 88.000 9,721 -200 0.15% 855,448
2018-04-12 2018-04-10 88.000 9,921 -190 0.15% 873,048
2018-04-11 2018-04-09 87.600 10,111 -10 0.18% 885,724
2018-04-10 2018-04-06 89.600 10,121 +120 0.18% 906,842
2018-04-09 2018-04-04 90.400 10,001 +650 0.18% 904,090
2018-03-21 2018-03-19 102.000 9,351 -40 0.17% 953,802
2018-03-19 2018-03-15 104.000 9,391 -100 0.17% 976,664
2018-03-12 2018-03-08 102.000 9,491 -330 0.17% 968,082
2018-03-07 2018-03-05 102.000 9,821 +500 0.17% 1,001,742
2018-03-05 2018-03-01 104.000 9,321 -140 0.17% 969,384
2018-03-02 2018-02-28 108.000 9,461 +250 0.17% 1,021,788
2018-03-01 2018-02-27 116.000 9,211 +250 0.16% 1,068,476
2018-02-28 2018-02-26 118.000 8,961 +80 0.16% 1,057,398
2018-02-27 2018-02-23 122.000 8,881 +100 0.16% 1,083,482
2018-02-26 2018-02-22 118.000 8,781 +680 0.16% 1,036,158
2018-02-23 2018-02-21 128.000 8,101 +500 0.14% 1,036,928
2018-02-22 2018-02-20 144.000 7,601 +605 0.14% 1,094,544
2018-02-13 2018-02-09 100.000 6,996 +30 0.12% 699,600
2018-02-09 2018-02-07 108.000 6,966 +80 0.12% 752,328
2018-02-07 2018-02-05 114.000 6,886 -80 0.12% 785,004
2018-02-05 2018-02-01 120.000 6,966 +80 0.12% 835,920
2017-12-19 2017-12-15 128.000 6,886 -15 0.12% 881,408
2017-12-01 2017-11-29 142.000 6,901 -35 0.12% 979,942
2017-11-28 2017-11-24 146.000 6,936 -315 0.12% 1,012,656
2017-10-24 2017-10-20 150.000 7,251 +100 0.13% 1,087,650
2017-10-18 2017-10-16 154.000 7,151 +100 0.13% 1,101,254
2017-10-13 2017-10-11 156.000 7,051 -10 0.13% 1,099,956
2017-09-29 2017-09-27 158.000 7,061 +100 0.13% 1,115,638
2017-09-27 2017-09-25 158.000 6,961 -10 0.12% 1,099,838
2017-09-18 2017-09-14 178.000 6,971 -150 0.12% 1,240,838
2017-09-15 2017-09-13 182.000 7,121 -50 0.13% 1,296,022
2017-09-14 2017-09-12 168.000 7,171 -250 0.13% 1,204,728
2017-08-31 2017-08-29 152.000 7,421 -75 0.13% 1,127,992
2017-08-22 2017-08-18 154.000 7,496 -30 0.13% 1,154,384
2017-07-28 2017-07-26 156.000 7,526 +250 0.13% 1,174,056
2017-07-20 2017-07-18 160.000 7,276 -80 0.13% 1,164,160
2017-07-19 2017-07-17 156.000 7,356 +100 0.13% 1,147,536
2017-07-17 2017-07-13 162.000 7,256 +90 0.13% 1,175,472
2017-07-14 2017-07-12 162.000 7,166 -100 0.13% 1,160,892
2017-07-11 2017-07-07 164.000 7,266 +250 0.13% 1,191,624
2017-07-10 2017-07-06 168.000 7,016 +80 0.12% 1,178,688
2017-07-03 2017-06-29 150.000 6,936 -260 0.15% 1,040,400
2017-06-27 2017-06-23 144.000 7,196 +100 0.15% 1,036,224
2017-06-22 2017-06-20 146.000 7,096 +250 0.15% 1,036,016
2017-06-14 2017-06-12 152.000 6,846 +200 0.15% 1,040,592
2017-06-12 2017-06-08 166.000 6,646 -110 0.14% 1,103,236
2017-06-08 2017-06-06 176.000 6,756 +110 0.14% 1,189,056
2017-06-01 2017-05-29 170.000 6,646 -140 0.14% 1,129,820
2017-05-25 2017-05-23 164.000 6,786 +40 0.14% 1,112,904
2017-05-23 2017-05-19 164.000 6,746 +100 0.14% 1,106,344
2017-05-08 2017-05-04 178.000 6,646 -340 0.14% 1,182,988
2017-05-05 2017-05-02 180.000 6,986 +250 0.15% 1,257,480
2017-05-04 2017-04-28 164.000 6,736 +90 0.14% 1,104,704
2017-04-24 2017-04-20 144.000 6,646 +200 0.14% 957,024
2017-04-19 2017-04-13 148.000 6,446 +30 0.14% 954,008
2017-04-18 2017-04-12 152.000 6,416 -45 0.14% 975,232
2017-03-28 2017-03-24 168.000 6,461 -200 0.14% 1,085,448
2017-03-22 2017-03-20 176.000 6,661 -120 0.14% 1,172,336
2017-03-15 2017-03-13 172.000 6,781 -250 0.14% 1,166,332
2017-03-14 2017-03-10 164.000 7,031 +250 0.15% 1,153,084
2017-03-08 2017-03-06 190.000 6,781 -250 0.14% 1,288,390
2017-03-03 2017-03-01 190.000 7,031 +250 0.15% 1,335,890
2017-03-02 2017-02-28 190.000 6,781 +350 0.14% 1,288,390
2017-03-01 2017-02-27 196.000 6,431 -600 0.14% 1,260,476
2017-02-28 2017-02-24 196.000 7,031 +100 0.15% 1,378,076
2017-02-27 2017-02-23 194.000 6,931 +250 0.15% 1,344,614
2017-02-24 2017-02-22 190.000 6,681 -450 0.14% 1,269,390
2017-02-21 2017-02-17 198.000 7,131 -150 0.15% 1,411,938
2017-02-20 2017-02-16 204.000 7,281 -250 0.16% 1,485,324
2017-02-17 2017-02-15 208.000 7,531 +400 0.16% 1,566,448
2017-02-14 2017-02-10 208.000 7,131 +180 0.15% 1,483,248
2017-02-10 2017-02-08 220.000 6,951 +370 0.15% 1,529,220
2017-02-09 2017-02-07 224.000 6,581 -850 0.14% 1,474,144
2017-02-08 2017-02-06 200.000 7,431 +580 0.16% 1,486,200
2017-02-02 2017-01-27 212.000 6,851 -50 0.15% 1,452,412
2017-02-01 2017-01-25 216.000 6,901 -70 0.15% 1,490,616
2017-01-26 2017-01-24 208.000 6,971 +50 0.15% 1,449,968
2017-01-23 2017-01-19 204.000 6,921 +440 0.15% 1,411,884
2017-01-17 2017-01-13 236.000 6,481 +50 0.14% 1,529,516
2017-01-12 2017-01-10 240.000 6,431 -100 0.14% 1,543,440
2017-01-06 2017-01-04 256.000 6,531 -250 0.14% 1,671,936
2017-01-05 2017-01-03 252.000 6,781 +250 0.14% 1,708,812
2017-01-04 2016-12-30 248.000 6,531 -200 0.14% 1,619,688
2017-01-03 2016-12-29 248.000 6,731 -250 0.14% 1,669,288
2016-12-29 2016-12-23 256.000 6,981 -5 0.15% 1,787,136
2016-12-28 2016-12-22 256.000 6,986 +5 0.15% 1,788,416
2016-12-22 2016-12-20 252.000 6,981 +140 0.15% 1,759,212
2016-12-21 2016-12-19 252.000 6,841 -850 0.15% 1,723,932
2016-12-20 2016-12-16 240.000 7,691 +500 0.16% 1,845,840
2016-12-19 2016-12-15 236.000 7,191 -160 0.15% 1,697,076
2016-12-16 2016-12-14 232.000 7,351 -250 0.16% 1,705,432
2016-12-14 2016-12-12 232.000 7,601 -350 0.16% 1,763,432
2016-12-12 2016-12-08 232.000 7,951 +500 0.17% 1,844,632
2016-12-09 2016-12-07 228.000 7,451 -250 0.16% 1,698,828
2016-12-08 2016-12-06 232.000 7,701 +100 0.16% 1,786,632
2016-12-07 2016-12-05 236.000 7,601 +420 0.16% 1,793,836
2016-12-06 2016-12-02 232.000 7,181 -590 0.15% 1,665,992
2016-12-05 2016-12-01 224.000 7,771 +530 0.17% 1,740,704
2016-12-02 2016-11-30 236.000 7,241 +250 0.15% 1,708,876
2016-12-01 2016-11-29 248.000 6,991 -3,360 0.15% 1,733,768
2016-11-30 2016-11-28 232.000 10,351 -3,360 0.22% 2,401,432
2016-11-29 2016-11-25 244.000 13,711 -970 0.29% 3,345,484
2016-11-28 2016-11-24 248.000 14,681 +200 0.31% 3,640,888
2016-11-25 2016-11-23 244.000 14,481 +6,260 0.31% 3,533,364
2016-11-24 2016-11-22 216.000 8,221 -830 0.18% 1,775,736
2016-11-23 2016-11-21 208.000 9,051 +500 0.19% 1,882,608
2016-11-22 2016-11-18 200.000 8,551 -4,290 0.18% 1,710,200
2016-11-21 2016-11-17 208.000 12,841 -5,180 0.27% 2,670,928
2016-11-18 2016-11-16 232.000 18,021 +100 0.38% 4,180,872
2016-11-17 2016-11-15 228.000 17,921 +270 0.38% 4,085,988
2016-11-16 2016-11-14 216.000 17,651 +450 0.38% 3,812,616
2016-11-15 2016-11-11 240.000 17,201 +8,660 0.37% 4,128,240
2016-11-14 2016-11-10 244.000 8,541 -9,750 0.18% 2,084,004
2016-11-11 2016-11-09 220.000 18,291 +710 0.39% 4,024,020
2016-11-10 2016-11-08 212.000 17,581 +9,840 0.37% 3,727,172
2016-11-09 2016-11-07 188.000 7,741 -12,845 0.17% 1,455,308
2016-11-08 2016-11-04 200.000 20,586 -415 0.44% 4,117,200
2016-11-07 2016-11-03 174.000 21,001 -540 0.45% 3,654,174
2016-11-04 2016-11-02 182.000 21,541 +3,370 0.46% 3,920,462
2016-11-03 2016-11-01 176.000 18,171 +11,170 0.39% 3,198,096
2016-11-02 2016-10-31 138.000 7,001 +40 0.15% 966,138
2016-10-27 2016-10-25 118.000 6,961 +10 0.15% 821,398
2016-10-17 2016-10-13 120.000 6,951 -160 0.15% 834,120
2016-10-12 2016-10-07 122.000 7,111 -40 0.15% 867,542
2016-10-07 2016-10-05 118.000 7,151 -10 0.15% 843,818
2016-10-05 2016-10-03 120.000 7,161 +20 0.15% 859,320
2016-10-04 2016-09-30 120.000 7,141 +10 0.15% 856,920
2016-09-27 2016-09-23 130.000 7,131 -30 0.15% 927,030
2016-09-26 2016-09-22 124.000 7,161 -110 0.15% 887,964
2016-09-21 2016-09-19 126.000 7,271 -150 0.16% 916,146
2016-09-19 2016-09-14 124.000 7,421 -10 0.16% 920,204
2016-09-12 2016-09-08 138.000 7,431 +20 0.16% 1,025,478
2016-09-09 2016-09-07 126.000 7,411 -10 0.16% 933,786
2016-09-06 2016-09-02 130.000 7,421 -25 0.16% 964,730
2016-09-01 2016-08-30 120.000 7,446 +20 0.16% 893,520
2016-08-30 2016-08-26 116.000 7,426 -480 0.16% 861,416
2016-08-26 2016-08-24 116.000 7,906 -10 0.17% 917,096
2016-08-25 2016-08-23 116.000 7,916 +80 0.17% 918,256
2016-08-22 2016-08-18 120.000 7,836 -120 0.17% 940,320
2016-08-17 2016-08-15 112.000 7,956 -250 0.17% 891,072
2016-08-16 2016-08-12 112.000 8,206 -50 0.17% 919,072
2016-08-15 2016-08-11 114.000 8,256 -300 0.18% 941,184
2016-08-12 2016-08-10 120.000 8,556 +530 0.18% 1,026,720
2016-08-03 2016-07-29 104.000 8,026 +20 0.17% 834,704
2016-07-20 2016-07-18 126.000 8,006 -20 0.17% 1,008,756
2016-07-18 2016-07-14 122.000 8,026 -10 0.17% 979,172
2016-07-13 2016-07-11 128.000 8,036 +170 0.17% 1,028,608
2016-07-12 2016-07-08 130.000 7,866 -20 0.17% 1,022,580
2016-07-11 2016-07-07 134.000 7,886 +30 0.17% 1,056,724
2016-07-08 2016-07-06 138.000 7,856 -50 0.17% 1,084,128
2016-07-06 2016-07-04 126.000 7,906 -9 0.17% 996,156
2016-07-05 2016-06-30 124.000 7,915 +220 0.17% 981,460
2016-07-04 2016-06-29 124.000 7,695 -295 0.16% 954,180
2016-06-29 2016-06-27 122.000 7,990 -9 0.17% 974,780
2016-06-28 2016-06-24 122.000 7,999 -10 0.17% 975,878
2016-06-27 2016-06-23 134.000 8,009 -40 0.17% 1,073,206
2016-06-24 2016-06-22 146.000 8,049 -250 0.17% 1,175,154
2016-06-22 2016-06-20 152.000 8,299 -93 0.18% 1,261,448
2016-06-21 2016-06-17 148.000 8,392 -690 0.18% 1,242,016
2016-06-20 2016-06-16 152.000 9,082 -55 0.19% 1,380,464
2016-06-17 2016-06-15 152.000 9,137 -1 0.19% 1,388,824
2016-06-15 2016-06-13 152.000 9,138 -190 0.19% 1,388,976
2016-06-10 2016-06-07 160.000 9,328 -100 0.20% 1,492,480
2016-06-08 2016-06-06 160.000 9,428 +80 0.20% 1,508,480
2016-06-07 2016-06-03 164.000 9,348 -5 0.20% 1,533,072
2016-06-06 2016-06-02 164.000 9,353 +20 0.20% 1,533,892
2016-06-02 2016-05-31 160.000 9,333 -30 0.20% 1,493,280
2016-06-01 2016-05-30 160.000 9,363 +120 0.20% 1,498,080
2016-05-30 2016-05-26 164.000 9,243 +30 0.20% 1,515,852
2016-05-27 2016-05-25 172.000 9,213 -190 0.20% 1,584,636
2016-05-25 2016-05-23 156.000 9,403 +20 0.20% 1,466,868
2016-05-20 2016-05-18 152.000 9,383 +60 0.20% 1,426,216
2016-05-19 2016-05-17 156.000 9,323 -10 0.20% 1,454,388
2016-05-18 2016-05-16 160.000 9,333 -320 0.20% 1,493,280
2016-05-17 2016-05-13 164.000 9,653 -1,380 0.21% 1,583,092
2016-05-16 2016-05-12 152.000 11,033 +260 0.24% 1,677,016
2016-05-10 2016-05-06 216.000 10,773 -70 0.23% 2,326,968
2016-05-09 2016-05-05 220.000 10,843 -380 0.23% 2,385,460
2016-05-06 2016-05-04 208.000 11,223 -90 0.24% 2,334,384
2016-05-05 2016-05-03 216.000 11,313 -20 0.24% 2,443,608
2016-05-04 2016-04-29 220.000 11,333 +300 0.24% 2,493,260
2016-05-03 2016-04-28 224.000 11,033 -7,400 0.24% 2,471,392
2016-04-28 2016-04-26 232.000 18,433 +260 0.39% 4,276,456
2016-04-27 2016-04-25 232.000 18,173 +2,400 0.39% 4,216,136
2016-04-25 2016-04-21 224.000 15,773 +850 0.34% 3,533,152
2016-04-22 2016-04-20 220.000 14,923 +150 0.32% 3,283,060
2016-04-21 2016-04-19 232.000 14,773 +3,990 0.31% 3,427,336
2016-04-20 2016-04-18 236.000 10,783 -2,180 0.23% 2,544,788
2016-04-19 2016-04-15 232.000 12,963 +2,085 0.28% 3,007,416
2016-04-18 2016-04-14 212.000 10,878 +4,976 0.23% 2,306,136
2016-04-15 2016-04-13 212.000 5,902 -35 0.38% 1,251,224
2016-04-14 2016-04-12 212.000 5,937 -50 0.38% 1,258,644
2016-04-13 2016-04-11 212.000 5,987 +150 0.38% 1,269,244
2016-04-12 2016-04-08 212.000 5,837 -185 0.37% 1,237,444
2016-04-11 2016-04-07 212.000 6,022 +315 0.39% 1,276,664
2016-04-08 2016-04-06 212.000 5,707 +135 0.37% 1,209,884
2016-04-07 2016-04-05 216.000 5,572 +5 0.36% 1,203,552
2016-04-06 2016-04-01 216.000 5,567 -170 0.36% 1,202,472
2016-04-05 2016-03-31 224.000 5,737 +355 0.37% 1,285,088
2016-04-01 2016-03-30 216.000 5,382 +65 0.34% 1,162,512
2016-03-31 2016-03-29 220.000 5,317 -40 0.34% 1,169,740
2016-03-30 2016-03-24 232.000 5,357 -45 0.34% 1,242,824
2016-03-29 2016-03-23 244.000 5,402 -75 0.35% 1,318,088
2016-03-24 2016-03-22 248.000 5,477 +120 0.35% 1,358,296
2016-03-23 2016-03-21 256.000 5,357 +50 0.34% 1,371,392
2016-03-22 2016-03-18 276.000 5,307 -800 0.34% 1,464,732
2016-03-21 2016-03-17 256.000 6,107 +415 0.39% 1,563,392
2016-03-18 2016-03-16 208.000 5,692 +250 0.36% 1,183,936
2016-03-17 2016-03-15 219.143 5,442 -419 0.35% 1,192,575
2016-03-16 2016-03-14 222.857 5,861 +54 0.35% 1,306,166
2016-03-11 2016-03-09 226.571 5,807 -32 0.34% 1,315,700
2016-03-08 2016-03-04 222.857 5,839 +16 0.35% 1,301,263
2016-03-07 2016-03-03 222.857 5,823 -458 0.35% 1,297,697
2016-03-04 2016-03-02 222.857 6,281 +404 0.37% 1,399,766
2016-03-02 2016-02-29 222.857 5,877 +119 0.35% 1,309,731
2016-03-01 2016-02-26 230.286 5,758 +107 0.34% 1,325,985
2016-02-25 2016-02-23 234.000 5,651 +11 0.34% 1,322,334
2016-02-24 2016-02-22 237.714 5,640 +54 0.34% 1,340,709
2016-02-12 2016-02-05 234.000 5,586 -323 0.33% 1,307,124
2016-02-05 2016-02-03 237.714 5,909 -22 0.35% 1,404,654
2016-02-04 2016-02-02 230.286 5,931 +108 0.35% 1,365,825
2016-02-03 2016-02-01 263.714 5,823 +27 0.35% 1,535,608
2016-01-28 2016-01-26 289.714 5,796 +5 0.34% 1,679,184
2016-01-25 2016-01-21 289.714 5,791 +11 0.34% 1,677,735
2016-01-20 2016-01-18 330.571 5,780 +27 0.34% 1,910,703
2016-01-18 2016-01-14 349.143 5,753 +54 0.34% 2,008,619
2016-01-14 2016-01-12 378.857 5,699 -81 0.34% 2,159,107
2016-01-13 2016-01-11 393.714 5,780 -97 0.34% 2,275,669
2016-01-12 2016-01-08 419.714 5,877 -16 0.35% 2,466,661
2016-01-11 2016-01-07 416.000 5,893 +21 0.35% 2,451,488
2016-01-08 2016-01-06 442.000 5,872 -5 0.35% 2,595,424
2016-01-07 2016-01-05 442.000 5,877 +32 0.35% 2,597,634
2016-01-05 2015-12-31 449.429 5,845 +38 0.35% 2,626,910
2016-01-04 2015-12-29 456.857 5,807 +5 0.34% 2,652,969
2015-12-28 2015-12-22 460.571 5,802 -43 0.39% 2,672,235
2015-12-23 2015-12-21 445.714 5,845 -5 0.40% 2,605,200
2015-12-21 2015-12-17 442.000 5,850 -5 0.40% 2,585,700
2015-12-18 2015-12-16 456.857 5,855 -70 0.40% 2,674,899
2015-12-17 2015-12-15 445.714 5,925 +80 0.40% 2,640,857
2015-12-16 2015-12-14 449.429 5,845 +17 0.40% 2,626,910
2015-12-15 2015-12-11 456.857 5,828 -124 0.39% 2,662,563
2015-12-14 2015-12-10 475.429 5,952 +16 0.40% 2,829,751
2015-12-10 2015-12-08 482.857 5,936 +393 0.40% 2,866,240
2015-12-09 2015-12-07 497.714 5,543 +151 0.37% 2,758,830
2015-12-08 2015-12-04 542.286 5,392 -517 0.36% 2,924,005
2015-12-07 2015-12-03 479.143 5,909 +11 0.40% 2,831,255
2015-11-30 2015-11-26 490.286 5,898 -22 0.40% 2,891,705
2015-11-26 2015-11-24 486.571 5,920 -22 0.40% 2,880,503
2015-11-25 2015-11-23 475.429 5,942 +6 0.40% 2,824,997
2015-11-20 2015-11-18 475.429 5,936 +5 0.40% 2,822,144
2015-11-18 2015-11-16 464.286 5,931 +11 0.40% 2,753,679
2015-11-16 2015-11-12 501.429 5,920 -27 0.40% 2,968,457
2015-11-11 2015-11-09 494.000 5,947 -11 0.40% 2,937,818
2015-11-09 2015-11-05 508.857 5,958 -54 0.40% 3,031,771
2015-11-06 2015-11-04 516.286 6,012 -80 0.41% 3,103,910
2015-11-05 2015-11-03 486.571 6,092 +27 0.41% 2,964,193
2015-11-04 2015-11-02 505.143 6,065 +344 0.41% 3,063,691
2015-11-03 2015-10-30 546.000 5,721 -75 0.39% 3,123,666
2015-11-02 2015-10-29 553.429 5,796 +124 0.39% 3,207,672
2015-10-30 2015-10-28 609.143 5,672 -490 0.39% 3,455,058
2015-10-23 2015-10-20 434.571 6,162 +54 0.42% 2,677,829
2015-10-20 2015-10-16 445.714 6,108 +323 0.42% 2,722,423
2015-10-19 2015-10-15 453.143 5,785 +134 0.40% 2,621,431
2015-10-16 2015-10-14 449.429 5,651 +27 0.39% 2,539,721
2015-10-15 2015-10-13 468.000 5,624 +27 0.38% 2,632,032
2015-10-13 2015-10-09 460.571 5,597 +75 0.38% 2,577,818
2015-10-12 2015-10-08 445.714 5,522 -53 0.38% 2,461,234
2015-10-09 2015-10-07 427.143 5,575 +107 0.38% 2,381,321
2015-10-08 2015-10-06 442.000 5,468 +415 0.37% 2,416,856
2015-10-06 2015-10-02 445.714 5,053 +5 0.35% 2,252,194
2015-09-29 2015-09-24 456.857 5,048 -5 0.34% 2,306,215
2015-09-22 2015-09-18 486.571 5,053 +11 0.35% 2,458,645
2015-09-15 2015-09-11 494.000 5,042 -156 0.34% 2,490,748
2015-09-10 2015-09-08 497.714 5,198 -70 0.36% 2,587,119
2015-09-04 2015-09-01 479.143 5,268 -151 0.36% 2,524,125
2015-09-01 2015-08-28 520.000 5,419 +21 0.37% 2,817,880
2015-08-28 2015-08-26 471.714 5,398 -10 0.37% 2,546,314
2015-08-27 2015-08-25 468.000 5,408 -54 0.37% 2,530,944
2015-08-26 2015-08-24 479.143 5,462 +91 0.37% 2,617,078
2015-08-25 2015-08-21 568.286 5,371 -37 0.37% 3,052,263
2015-08-20 2015-08-18 638.857 5,408 -92 0.37% 3,454,939
2015-08-18 2015-08-14 650.000 5,500 +162 0.38% 3,575,000
2015-08-17 2015-08-13 650.000 5,338 +280 0.36% 3,469,700
2015-08-13 2015-08-11 687.143 5,058 +37 0.35% 3,475,569
2015-08-12 2015-08-10 694.571 5,021 +27 0.34% 3,487,443
2015-08-10 2015-08-06 668.571 4,994 +86 0.34% 3,338,846
2015-08-07 2015-08-05 690.857 4,908 +11 0.34% 3,390,727
2015-07-30 2015-07-28 705.714 4,897 -27 0.33% 3,455,883
2015-07-29 2015-07-27 724.286 4,924 -5 0.37% 3,566,383
2015-07-28 2015-07-24 787.429 4,929 +151 0.37% 3,881,235
2015-07-27 2015-07-23 783.714 4,778 -54 0.36% 3,744,587
2015-07-24 2015-07-22 783.714 4,832 +64 0.36% 3,786,907
2015-07-23 2015-07-21 809.714 4,768 -118 0.36% 3,860,718
2015-07-21 2015-07-17 809.714 4,886 +21 0.39% 3,956,264
2015-07-17 2015-07-15 791.143 4,865 -10 0.39% 3,848,910
2015-07-16 2015-07-14 813.429 4,875 -38 0.39% 3,965,464
2015-07-15 2015-07-13 776.286 4,913 +27 0.39% 3,813,892
2015-07-14 2015-07-10 765.143 4,886 +48 0.39% 3,738,488
2015-07-13 2015-07-09 720.571 4,838 -258 0.38% 3,486,125
2015-07-10 2015-07-08 586.857 5,096 +70 0.40% 2,990,624
2015-07-08 2015-07-06 739.143 5,026 +183 0.40% 3,714,932
2015-07-07 2015-07-03 898.857 4,843 -269 0.45% 4,353,165
2015-07-06 2015-07-02 947.143 5,112 -124 0.48% 4,841,794
2015-07-03 2015-06-30 1002.857 5,236 +221 0.49% 5,250,960
2015-07-02 2015-06-29 928.571 5,015 +5 0.47% 4,656,786
2015-06-30 2015-06-26 1021.429 5,010 -32 0.47% 5,117,357
2015-06-29 2015-06-25 1040.000 5,042 +5 0.47% 5,243,680
2015-06-26 2015-06-24 1040.000 5,037 -27 0.47% 5,238,480
2015-06-25 2015-06-23 1058.571 5,064 -226 0.48% 5,360,606
2015-06-24 2015-06-22 1058.571 5,290 -81 0.50% 5,599,843
2015-06-23 2015-06-19 1021.429 5,371 -16 0.50% 5,486,093
2015-06-22 2015-06-18 1058.571 5,387 +27 0.51% 5,702,524
2015-06-19 2015-06-17 1040.000 5,360 +81 0.50% 5,574,400
2015-06-18 2015-06-16 1040.000 5,279 +177 0.50% 5,490,160
2015-06-17 2015-06-15 1058.571 5,102 -21 0.48% 5,400,831
2015-06-16 2015-06-12 1021.429 5,123 +27 0.48% 5,232,779
2015-06-15 2015-06-11 1002.857 5,096 +38 0.48% 5,110,560
2015-06-12 2015-06-10 984.286 5,058 -49 0.48% 4,978,517
2015-06-11 2015-06-09 1040.000 5,107 +70 0.48% 5,311,280
2015-06-10 2015-06-08 1114.286 5,037 +54 0.47% 5,612,657
2015-06-09 2015-06-05 1077.143 4,983 -27 0.47% 5,367,403
2015-06-08 2015-06-04 1095.714 5,010 -81 0.47% 5,489,529
2015-06-05 2015-06-03 1114.286 5,091 +146 0.48% 5,672,829
2015-06-04 2015-06-02 1170.000 4,945 -130 0.46% 5,785,650
2015-06-03 2015-06-01 1077.143 5,075 -27 0.48% 5,466,500
2015-06-02 2015-05-29 1058.571 5,102 +27 0.48% 5,400,831
2015-06-01 2015-05-28 1040.000 5,075 +323 0.48% 5,278,000
2015-05-29 2015-05-27 1095.714 4,752 -134 0.45% 5,206,834
2015-05-28 2015-05-26 1095.714 4,886 +54 0.46% 5,353,660
2015-05-27 2015-05-22 1058.571 4,832 +226 0.45% 5,115,017
2015-05-26 2015-05-21 1040.000 4,606 -43 0.43% 4,790,240
2015-05-22 2015-05-20 1077.143 4,649 -113 0.44% 5,007,637
2015-05-21 2015-05-19 1095.714 4,762 -43 0.45% 5,217,791
2015-05-20 2015-05-18 1095.714 4,805 +70 0.45% 5,264,907
2015-05-19 2015-05-15 1077.143 4,735 +53 0.44% 5,100,271
2015-05-18 2015-05-14 1132.857 4,682 -43 0.44% 5,304,037
2015-05-15 2015-05-13 1151.429 4,725 -91 0.44% 5,440,500
2015-05-14 2015-05-12 1058.571 4,816 +27 0.45% 5,098,080
2015-05-13 2015-05-11 1040.000 4,789 -54 0.45% 4,980,560
2015-05-11 2015-05-07 1040.000 4,843 +97 0.45% 5,036,720
2015-05-08 2015-05-06 1077.143 4,746 -27 0.45% 5,112,120
2015-05-07 2015-05-05 1114.286 4,773 +248 0.45% 5,318,486
2015-05-06 2015-05-04 1188.571 4,525 -97 0.42% 5,378,286
2015-05-05 2015-04-30 1170.000 4,622 -431 0.43% 5,407,740
2015-05-04 2015-04-29 1132.857 5,053 +285 0.47% 5,724,327
2015-04-30 2015-04-28 1058.571 4,768 +27 0.45% 5,047,269
2015-04-29 2015-04-27 1114.286 4,741 -657 0.45% 5,282,829
2015-04-28 2015-04-24 965.714 5,398 +103 0.51% 5,212,926
2015-04-27 2015-04-23 965.714 5,295 +91 0.50% 5,113,457
2015-04-24 2015-04-22 984.286 5,204 +43 0.49% 5,122,223
2015-04-23 2015-04-21 965.714 5,161 +70 0.48% 4,984,051
2015-04-22 2015-04-20 947.143 5,091 -32 0.48% 4,821,904
2015-04-21 2015-04-17 1002.857 5,123 -43 0.48% 5,137,637
2015-04-20 2015-04-16 1040.000 5,166 +38 0.49% 5,372,640
2015-04-17 2015-04-15 1040.000 5,128 +42 0.48% 5,333,120
2015-04-15 2015-04-13 1002.857 5,086 -258 0.48% 5,100,531
2015-04-14 2015-04-10 858.000 5,344 +26 0.50% 4,585,152
2015-04-13 2015-04-09 846.857 5,318 +81 0.50% 4,503,586
2015-04-10 2015-04-08 854.286 5,237 +151 0.49% 4,473,894
2015-04-09 2015-04-02 854.286 5,086 +172 0.48% 4,344,897
2015-04-08 2015-04-01 887.714 4,914 +172 0.46% 4,362,228
2015-04-02 2015-03-31 861.714 4,742 +44 0.45% 4,086,249
2015-04-01 2015-03-30 887.714 4,698 +177 0.44% 4,170,482
2015-03-31 2015-03-27 887.714 4,521 +76 0.42% 4,013,356
2015-03-30 2015-03-26 876.571 4,445 -140 0.42% 3,896,360
2015-03-27 2015-03-25 906.286 4,585 +70 0.43% 4,155,320
2015-03-26 2015-03-24 917.429 4,515 +123 0.42% 4,142,190
2015-03-25 2015-03-23 947.143 4,392 -86 0.41% 4,159,851
2015-03-19 2015-03-17 906.286 4,478 -10 0.42% 4,058,347
2015-03-18 2015-03-16 902.571 4,488 -11 0.42% 4,050,741
2015-03-17 2015-03-13 924.857 4,499 -65 0.42% 4,160,932
2015-03-16 2015-03-12 947.143 4,564 +108 0.43% 4,322,760
2015-03-13 2015-03-11 947.143 4,456 +54 0.42% 4,220,469
2015-03-12 2015-03-10 984.286 4,402 -216 0.41% 4,332,826
2015-03-11 2015-03-09 898.857 4,618 +54 0.43% 4,150,922
2015-03-10 2015-03-06 924.857 4,564 +124 0.43% 4,221,048
2015-03-09 2015-03-05 869.143 4,440 +145 0.42% 3,858,994
2015-03-06 2015-03-04 884.000 4,295 +17 0.40% 3,796,780
2015-03-04 2015-03-02 928.571 4,278 -11 0.40% 3,972,429
2015-03-02 2015-02-26 921.143 4,289 +27 0.40% 3,950,782
2015-02-27 2015-02-25 921.143 4,262 +59 0.40% 3,925,911
2015-02-26 2015-02-24 984.286 4,203 +48 0.39% 4,136,953
2015-02-25 2015-02-23 858.000 4,155 +22 0.39% 3,564,990
2015-02-17 2015-02-13 876.571 4,133 +16 0.39% 3,622,870
2015-02-12 2015-02-10 913.714 4,117 -27 0.39% 3,761,762
2015-02-11 2015-02-09 858.000 4,144 -11 0.39% 3,555,552
2015-02-10 2015-02-06 891.429 4,155 +54 0.39% 3,703,886
2015-02-09 2015-02-05 917.429 4,101 +38 0.39% 3,762,375
2015-02-05 2015-02-03 965.714 4,063 +91 0.38% 3,923,697
2015-02-04 2015-02-02 965.714 3,972 +38 0.37% 3,835,817
2015-02-03 2015-01-30 1002.857 3,934 +27 0.37% 3,945,240
2015-02-02 2015-01-29 1021.429 3,907 +22 0.37% 3,990,721
2015-01-29 2015-01-27 1058.571 3,885 +10 0.38% 4,112,550
2015-01-28 2015-01-26 1058.571 3,875 +6 0.38% 4,101,964
2015-01-27 2015-01-23 1021.429 3,869 +59 0.38% 3,951,907
2015-01-26 2015-01-22 1040.000 3,810 +43 0.38% 3,962,400
2015-01-23 2015-01-21 1040.000 3,767 +38 0.37% 3,917,680
2015-01-22 2015-01-20 1095.714 3,729 +111 0.37% 4,085,919
2015-01-19 2015-01-15 984.286 3,618 +27 0.36% 3,561,146
2015-01-16 2015-01-14 1002.857 3,591 -80 0.35% 3,601,260
2015-01-15 2015-01-13 1077.143 3,671 -38 0.36% 3,954,191
2015-01-14 2015-01-12 1114.286 3,709 -145 0.37% 4,132,886
2015-01-13 2015-01-09 1077.143 3,854 -162 0.38% 4,151,309
2015-01-09 2015-01-07 928.571 4,016 -5 0.40% 3,729,143
2015-01-08 2015-01-06 947.143 4,021 +177 0.40% 3,808,461
2015-01-07 2015-01-05 902.571 3,844 -54 0.38% 3,469,485
2015-01-06 2015-01-02 921.143 3,898 +11 0.38% 3,590,615
2015-01-05 2014-12-31 965.714 3,887 +226 0.38% 3,753,731
2015-01-02 2014-12-29 984.286 3,661 -32 0.36% 3,603,470
2014-12-30 2014-12-24 1040.000 3,693 +11 0.36% 3,840,720
2014-12-29 2014-12-22 1058.571 3,682 -65 0.36% 3,897,660
2014-12-23 2014-12-19 1058.571 3,747 +54 0.37% 3,966,467
2014-12-22 2014-12-18 1040.000 3,693 +129 0.36% 3,840,720
2014-12-19 2014-12-17 1095.714 3,564 +140 0.35% 3,905,126
2014-12-18 2014-12-16 1151.429 3,424 -824 0.34% 3,942,491
2014-12-17 2014-12-15 1262.857 4,248 +22 0.42% 5,364,617
2014-12-16 2014-12-12 1281.429 4,226 +754 0.42% 5,415,317
2014-12-15 2014-12-11 1077.143 3,472 +38 0.34% 3,739,840
2014-12-12 2014-12-10 1058.571 3,434 +16 0.34% 3,635,134
2014-12-11 2014-12-09 891.429 3,418 +220 0.34% 3,046,903
2014-12-10 2014-12-08 1114.286 3,198 +27 0.32% 3,563,486
2014-12-09 2014-12-05 1225.714 3,171 -48 0.31% 3,886,740
2014-12-08 2014-12-04 1355.714 3,219 +21 0.32% 4,364,044
2014-12-05 2014-12-03 1467.143 3,198 -16 0.32% 4,691,923
2014-12-02 2014-11-28 1448.571 3,214 -10 0.32% 4,655,709
2014-12-01 2014-11-27 1467.143 3,224 +70 0.32% 4,730,069
2014-11-27 2014-11-25 1430.000 3,154 +70 0.32% 4,510,220
2014-11-26 2014-11-24 1430.000 3,084 -11 0.31% 4,410,120
2014-11-25 2014-11-21 1467.143 3,095 +32 0.31% 4,540,807
2014-11-24 2014-11-20 1485.714 3,063 +124 0.31% 4,550,743
2014-11-21 2014-11-19 1560.000 2,939 -54 0.30% 4,584,840
2014-11-20 2014-11-18 1560.000 2,993 -118 0.30% 4,669,080
2014-11-18 2014-11-14 1485.714 3,111 +5 0.31% 4,622,057
2014-11-17 2014-11-13 1522.857 3,106 +11 0.31% 4,729,994
2014-11-14 2014-11-12 1541.429 3,095 +27 0.31% 4,770,721
2014-11-13 2014-11-11 1430.000 3,068 -189 0.31% 4,387,240
2014-11-12 2014-11-10 1485.714 3,257 -5 0.33% 4,838,971
2014-11-11 2014-11-07 1485.714 3,262 +97 0.33% 4,846,400
2014-11-10 2014-11-06 1522.857 3,165 +81 0.32% 4,819,843
2014-11-07 2014-11-05 1504.286 3,084 -38 0.31% 4,639,217
2014-11-06 2014-11-04 1578.571 3,122 +248 0.31% 4,928,300
2014-11-05 2014-11-03 1578.571 2,874 +75 0.29% 4,536,814
2014-11-04 2014-10-31 1560.000 2,799 +124 0.28% 4,366,440
2014-11-03 2014-10-30 1504.286 2,675 +27 0.27% 4,023,964
2014-10-31 2014-10-29 1467.143 2,648 -43 0.27% 3,884,994
2014-10-30 2014-10-28 1522.857 2,691 -6 0.27% 4,098,009
2014-10-29 2014-10-27 1392.857 2,697 +16 0.27% 3,756,536
2014-10-28 2014-10-24 1430.000 2,681 -21 0.27% 3,833,830
2014-10-27 2014-10-23 1485.714 2,702 -97 0.27% 4,014,400
2014-10-24 2014-10-22 1541.429 2,799 -92 0.28% 4,314,459
2014-10-23 2014-10-21 1560.000 2,891 +210 0.29% 4,509,960
2014-10-22 2014-10-20 1430.000 2,681 -237 0.27% 3,833,830
2014-10-21 2014-10-17 1578.571 2,918 -150 0.29% 4,606,271
2014-10-20 2014-10-16 1652.857 3,068 +54 0.31% 5,070,966
2014-10-17 2014-10-15 1634.286 3,014 +150 0.30% 4,925,737
2014-10-16 2014-10-14 1597.143 2,864 -161 0.29% 4,574,217
2014-10-15 2014-10-13 1764.286 3,025 -6 0.30% 5,336,964
2014-10-14 2014-10-10 1782.857 3,031 +205 0.31% 5,403,840
2014-10-13 2014-10-09 1857.143 2,826 -1,680 0.28% 5,248,286
2014-10-10 2014-10-08 1931.429 4,506 +1,201 0.45% 8,703,017
2014-10-09 2014-10-07 1801.429 3,305 -547 0.33% 5,953,721
2014-10-08 2014-10-06 1838.571 3,852 -452 0.39% 7,082,177
2014-10-07 2014-10-03 1597.143 4,304 +194 0.43% 6,874,103
2014-10-06 2014-09-30 1560.000 4,110 +398 0.41% 6,411,600
2014-10-03 2014-09-29 1467.143 3,712 +59 0.37% 5,446,034
2014-09-30 2014-09-26 1597.143 3,653 +167 0.37% 5,834,363
2014-09-29 2014-09-25 1541.429 3,486 +178 0.35% 5,373,420
2014-09-26 2014-09-24 1690.000 3,308 +280 0.33% 5,590,520
2014-09-25 2014-09-23 1114.286 3,028 -1,308 0.31% 3,374,057
2014-09-24 2014-09-22 1132.857 4,336 +220 0.44% 4,912,069
2014-09-23 2014-09-19 1077.143 4,116 +11 0.41% 4,433,520
2014-09-22 2014-09-18 1095.714 4,105 +129 0.41% 4,497,907
2014-09-19 2014-09-17 1170.000 3,976 +1,209 0.40% 4,651,920
2014-09-18 2014-09-16 1040.000 2,767 -834 0.28% 2,877,680
2014-09-17 2014-09-15 1077.143 3,601 +301 0.36% 3,878,791
2014-09-16 2014-09-12 1021.429 3,300 +980 0.33% 3,370,714
2014-09-15 2014-09-11 891.429 2,320 +142 0.23% 2,068,114
2014-09-11 2014-09-08 445.714 2,178 +86 0.22% 970,766
2014-09-10 2014-09-05 434.571 2,092 +156 0.21% 909,123
2014-09-08 2014-09-04 434.571 1,936 -22 0.20% 841,330
2014-09-04 2014-09-02 438.286 1,958 +22 0.20% 858,163
2014-09-01 2014-08-28 434.571 1,936 +11 0.20% 841,330
2014-08-29 2014-08-27 427.143 1,925 -27 0.19% 822,250
2014-08-25 2014-08-21 445.714 1,952 +107 0.20% 870,034
2014-08-20 2014-08-18 453.143 1,845 +17 0.19% 836,049
2014-08-18 2014-08-14 468.000 1,828 -119 0.18% 855,504
2014-08-15 2014-08-13 471.714 1,947 +70 0.20% 918,428
2014-08-13 2014-08-11 453.143 1,877 -625 0.19% 850,549
2014-08-12 2014-08-08 456.857 2,502 -150 0.25% 1,143,057
2014-08-08 2014-08-06 460.571 2,652 -27 0.27% 1,221,435
2014-08-07 2014-08-05 471.714 2,679 +37 0.27% 1,263,723
2014-08-06 2014-08-04 449.429 2,642 -91 0.27% 1,187,390
2014-08-05 2014-08-01 468.000 2,733 +487 0.28% 1,279,044
2014-08-04 2014-07-31 508.857 2,246 -177 0.23% 1,142,893
2014-07-31 2014-07-29 456.857 2,423 +1,134 0.24% 1,106,965
2014-07-29 2014-07-25 456.857 1,289 +90 0.52% 588,889
2014-07-28 2014-07-24 453.143 1,199 -100 0.48% 543,318
2014-07-25 2014-07-23 464.286 1,299 +14 0.52% 603,107
2014-07-24 2014-07-22 442.000 1,285 -27 0.52% 567,970
2014-07-22 2014-07-18 456.857 1,312 +54 0.53% 599,397
2014-07-21 2014-07-17 438.286 1,258 -29 0.51% 551,363
2014-07-17 2014-07-15 468.000 1,287 +27 0.52% 602,316
2014-07-16 2014-07-14 486.571 1,260 -1 0.51% 613,080
2014-07-15 2014-07-11 516.286 1,261 +350 0.51% 651,036
2014-07-14 2014-07-10 482.857 911 -56 0.37% 439,883
2014-07-11 2014-07-09 490.286 967 -54 0.39% 474,106
2014-07-10 2014-07-08 505.143 1,021 +107 0.41% 515,751
2014-07-09 2014-07-07 520.000 914 -33 0.37% 475,280
2014-07-08 2014-07-04 531.143 947 +325 0.38% 502,992
2014-07-07 2014-07-03 442.000 622 +27 0.25% 274,924
2014-07-04 2014-07-02 439.489 595 -284 0.24% 261,496
2014-06-30 2014-06-26 467.114 879 -20 0.24% 410,593
2014-06-27 2014-06-25 436.977 899 +20 0.25% 392,843
2014-06-24 2014-06-20 444.511 879 -160 0.24% 390,725
2014-06-23 2014-06-19 439.489 1,039 +104 0.28% 456,629
2014-06-20 2014-06-18 452.045 935 -128 0.25% 422,663
2014-06-17 2014-06-13 497.250 1,063 +24 0.29% 528,577
2014-06-16 2014-06-12 497.250 1,039 -39 0.28% 516,643
2014-06-12 2014-06-10 534.920 1,078 -40 0.29% 576,644
2014-06-11 2014-06-09 527.386 1,118 -160 0.30% 589,618
2014-06-10 2014-06-06 549.989 1,278 +40 0.35% 702,885
2014-06-09 2014-06-05 562.545 1,238 -191 0.34% 696,431
2014-06-06 2014-06-04 595.193 1,429 +267 0.39% 850,531
2014-06-05 2014-06-03 547.477 1,162 -163 0.32% 636,169
2014-06-04 2014-05-30 575.102 1,325 +12 0.36% 762,011
2014-06-03 2014-05-29 494.739 1,313 +111 0.36% 649,592
2014-05-29 2014-05-27 534.920 1,202 +247 0.33% 642,974
2014-05-28 2014-05-26 567.568 955 -131 0.26% 542,028
2014-05-26 2014-05-22 328.989 1,086 -32 0.30% 357,282
2014-05-16 2014-05-14 316.432 1,118 -4 0.30% 353,771
2014-05-08 2014-05-05 336.523 1,122 +16 0.31% 377,579
2014-05-07 2014-05-02 334.011 1,106 -90 0.30% 369,417
2014-05-02 2014-04-29 344.057 1,196 -32 0.33% 411,492
2014-04-29 2014-04-25 359.125 1,228 +28 0.33% 441,006
2014-04-24 2014-04-22 339.034 1,200 +102 0.33% 406,841
2014-04-23 2014-04-17 344.057 1,098 -40 0.30% 377,774
2014-04-17 2014-04-15 344.057 1,138 -16 0.31% 391,537
2014-04-16 2014-04-14 356.614 1,154 +48 0.31% 411,532
2014-04-14 2014-04-10 411.864 1,106 -434 0.30% 455,521
2014-04-03 2014-04-01 552.500 1,540 +20 0.42% 850,850
2014-04-02 2014-03-31 572.591 1,520 +79 0.41% 870,338
2014-03-31 2014-03-27 612.773 1,441 -139 0.39% 883,006
2014-03-27 2014-03-25 652.955 1,580 +191 0.43% 1,031,668
2014-03-24 2014-03-20 678.068 1,389 +40 0.38% 941,837
2014-03-20 2014-03-18 715.739 1,349 +32 0.37% 965,531
2014-03-18 2014-03-14 728.295 1,317 -8 0.36% 959,165
2014-03-17 2014-03-13 652.955 1,325 +8 0.36% 865,165
2014-03-13 2014-03-11 690.625 1,317 -34 0.36% 909,553
2014-03-11 2014-03-07 740.852 1,351 +48 0.37% 1,000,891
2014-03-03 2014-02-27 652.955 1,303 +119 0.38% 850,800
2014-02-28 2014-02-26 665.511 1,184 +12 0.35% 787,965
2014-02-20 2014-02-18 740.852 1,172 +40 0.34% 868,279
2014-02-17 2014-02-13 740.852 1,132 -20 0.33% 838,645
2014-02-10 2014-02-06 791.080 1,152 +20 0.34% 911,324
2014-02-07 2014-02-05 791.080 1,132 -8 0.33% 895,502
2014-01-29 2014-01-27 678.068 1,140 +10 0.33% 772,998
2014-01-22 2014-01-20 728.295 1,130 +48 0.33% 822,974
2014-01-20 2014-01-16 728.295 1,082 -24 0.32% 788,016
2014-01-16 2014-01-14 803.636 1,106 +24 0.32% 888,822
2014-01-07 2014-01-03 778.523 1,082 +39 0.32% 842,362
2013-12-30 2013-12-24 791.080 1,043 +16 0.30% 825,096
2013-12-23 2013-12-19 778.523 1,027 +20 0.30% 799,543
2013-12-16 2013-12-12 891.534 1,007 -12 0.33% 897,775
2013-12-11 2013-12-09 929.205 1,019 +36 0.33% 946,859
2013-12-06 2013-12-04 929.205 983 +48 0.32% 913,408
2013-12-04 2013-12-02 941.761 935 -40 0.31% 880,547
2013-12-03 2013-11-29 929.205 975 -40 0.32% 905,974
2013-11-26 2013-11-22 966.875 1,015 +40 0.33% 981,378
2013-11-19 2013-11-15 941.761 975 +20 0.32% 918,217
2013-11-18 2013-11-14 966.875 955 -10 0.31% 923,366
2013-11-12 2013-11-08 979.432 965 +76 0.32% 945,152
2013-11-11 2013-11-07 1017.102 889 +97 0.29% 904,204
2013-11-06 2013-11-04 991.989 792 +52 0.26% 785,655
2013-10-29 2013-10-25 1042.216 740 +40 0.24% 771,240
2013-10-24 2013-10-22 1105.000 700 +12 0.23% 773,500
2013-10-22 2013-10-18 1054.773 688 -24 0.23% 725,684
2013-10-11 2013-10-09 1142.670 712 +20 0.23% 813,581
2013-10-10 2013-10-08 1180.341 692 +16 0.23% 816,796
2013-10-09 2013-10-07 1167.784 676 +20 0.22% 789,422
2013-09-27 2013-09-25 1305.909 656 -20 0.23% 856,676
2013-09-23 2013-09-18 1180.341 676 -40 0.24% 797,910
2013-09-19 2013-09-17 1180.341 716 +40 0.25% 845,124
2013-09-17 2013-09-13 1230.568 676 +32 0.24% 831,864
2013-09-16 2013-09-12 1305.909 644 +31 0.23% 841,005
2013-09-13 2013-09-11 1243.125 613 +20 0.22% 762,036
2013-09-12 2013-09-10 1381.250 593 +24 0.21% 819,081
2013-09-10 2013-09-06 1381.250 569 -2 0.20% 785,931
2013-09-06 2013-09-04 1381.250 571 -16 0.20% 788,694
2013-09-04 2013-09-02 1230.568 587 -18 0.21% 722,344
2013-08-23 2013-08-21 1105.000 605 +18 0.23% 668,525
2013-08-22 2013-08-20 1155.227 587 -16 0.22% 678,118
2013-08-19 2013-08-15 1167.784 603 -119 0.23% 704,174
2013-08-08 2013-08-06 1180.341 722 +20 0.28% 852,206
2013-08-07 2013-08-05 1205.455 702 -20 0.28% 846,229
2013-08-05 2013-08-01 1205.455 722 -80 0.28% 870,338
2013-08-02 2013-07-31 1192.898 802 +10 0.31% 956,704
2013-07-26 2013-07-24 1218.011 792 +30 0.31% 964,665
2013-07-25 2013-07-23 1180.341 762 +171 0.30% 899,420
2013-07-09 2013-07-05 1004.545 591 +20 0.23% 593,686
2013-06-26 2013-06-24 1029.659 571 -16 0.22% 587,935
2013-06-24 2013-06-20 1243.125 587 +48 0.23% 729,714
2013-06-13 2013-06-10 1582.159 539 -52 0.21% 852,784
2013-06-10 2013-06-06 1481.705 591 -73 0.23% 875,687
2013-06-07 2013-06-05 1607.273 664 -8 0.26% 1,067,229
2013-05-31 2013-05-29 1607.273 672 -12 0.26% 1,080,087
2013-05-30 2013-05-28 1657.500 684 -32 0.27% 1,133,730
2013-05-29 2013-05-27 1481.705 716 -40 0.28% 1,060,900
2013-04-30 2013-04-26 1255.682 756 -54 0.30% 949,295
2013-02-15 2013-02-08 1218.011 810 +12 0.32% 986,589
2013-02-08 2013-02-06 1218.011 798 +22 0.31% 971,973
2012-11-27 2012-11-23 1280.795 776 -12 0.31% 993,897
2012-10-26 2012-10-24 1481.705 788 +115 0.31% 1,167,583
2012-10-24 2012-10-19 1305.909 673 +20 0.27% 878,877
2012-10-10 2012-10-08 1406.364 653 +12 0.26% 918,355
2012-10-09 2012-10-05 1456.591 641 +4 0.25% 933,675
2012-10-08 2012-10-04 1481.705 637 +8 0.25% 943,846
2012-10-03 2012-09-27 1481.705 629 -24 0.25% 931,992
2012-09-27 2012-09-25 1381.250 653 -1 0.26% 901,956
2012-09-25 2012-09-21 1305.909 654 -5,514 0.26% 854,065
2012-09-11 2012-09-07 1155.227 6,168 +5,551 3.21% 7,125,442
2012-09-06 2012-09-04 1180.341 617 +3 0.32% 728,270
2012-08-29 2012-08-27 1205.455 614 -32 0.32% 740,149
2012-08-24 2012-08-22 1331.023 646 -5 0.34% 859,841
2012-08-03 2012-08-01 1381.250 651 -4 0.36% 899,194
2012-08-02 2012-07-31 1481.705 655 +4 0.37% 970,516
2012-06-19 2012-06-15 1305.909 651 +19 0.36% 850,147
2012-06-15 2012-06-13 1331.023 632 -39 0.35% 841,206
2012-06-05 2012-06-01 1130.114 671 -2 0.37% 758,306
2012-05-28 2012-05-24 1155.227 673 +11 0.38% 777,468
2012-05-22 2012-05-18 1205.455 662 -3 0.37% 798,011
2012-05-16 2012-05-14 1255.682 665 +20 0.37% 835,028
2012-05-15 2012-05-11 1381.250 645 +11 0.36% 890,906
2012-05-14 2012-05-10 1481.705 634 +5 0.35% 939,401
2012-05-09 2012-05-07 1582.159 629 +12 0.35% 995,178
2012-05-08 2012-05-04 1582.159 617 -2 0.34% 976,192
2012-05-04 2012-05-02 1682.614 619 -8 0.35% 1,041,538
2012-03-26 2012-03-22 1682.614 627 +5 0.35% 1,054,999
2012-03-20 2012-03-16 1933.750 622 -8 0.35% 1,202,793
2012-03-15 2012-03-13 2009.091 630 +8 0.35% 1,265,727
2012-03-13 2012-03-09 2059.318 622 +20 0.35% 1,280,896
2012-03-09 2012-03-07 1908.636 602 -12 0.34% 1,148,999
2012-03-08 2012-03-06 2034.205 614 -20 0.34% 1,249,002
2012-03-07 2012-03-05 2159.773 634 +20 0.35% 1,369,296
2012-02-29 2012-02-27 2235.114 614 +50 0.34% 1,372,360
2012-02-28 2012-02-24 2210.000 564 +20 0.31% 1,246,440
2012-02-27 2012-02-23 2184.886 544 -51 0.30% 1,188,578
2012-02-23 2012-02-21 1958.864 595 +41 0.33% 1,165,524
2012-02-14 2012-02-10 1632.386 554 +12 0.31% 904,342
2012-02-06 2012-02-02 1557.045 542 +4 0.30% 843,919
2012-01-31 2012-01-27 1531.932 538 -2 0.30% 824,179
2012-01-26 2012-01-19 1531.932 540 +6 0.30% 827,243
2012-01-09 2012-01-05 1607.273 534 -22 0.30% 858,284
2012-01-04 2011-12-30 1632.386 556 -16 0.31% 907,607
2011-12-28 2011-12-22 1757.955 572 -16 0.32% 1,005,550
2011-12-22 2011-12-20 1757.955 588 -2 0.33% 1,033,677
2011-12-21 2011-12-19 1757.955 590 -17 0.33% 1,037,193
2011-12-20 2011-12-16 1682.614 607 -12 0.34% 1,021,346
2011-12-19 2011-12-15 1757.955 619 +32 0.35% 1,088,174
2011-12-15 2011-12-13 1833.295 587 -4 0.33% 1,076,144
2011-12-14 2011-12-12 1356.136 591 -8 0.33% 801,477
2011-12-13 2011-12-09 1808.182 599 -71 0.33% 1,083,101
2011-12-08 2011-12-06 1406.364 670 +40 0.37% 942,264
2011-12-06 2011-12-02 1130.114 630 -40 0.35% 711,972
2011-11-29 2011-11-25 1054.773 670 +40 0.37% 706,698
2011-11-25 2011-11-23 929.205 630 -8 0.35% 585,399
2011-10-26 2011-10-24 803.636 638 -4 0.36% 512,720
2011-10-18 2011-10-14 929.205 642 -8 0.47% 596,549
2011-10-12 2011-10-10 803.636 650 -4 0.47% 522,364
2011-10-11 2011-10-07 778.523 654 -4 0.48% 509,154
2011-10-10 2011-10-06 778.523 658 +4 0.48% 512,268
2011-09-26 2011-09-22 878.977 654 -20 0.48% 574,851
2011-09-05 2011-09-01 1054.773 674 +4 0.49% 710,917
2011-08-11 2011-08-09 1029.659 670 +6 0.49% 689,872
2011-08-04 2011-08-02 1381.250 664 +4 0.49% 917,150
2011-07-26 2011-07-22 1531.932 660 +6 0.48% 1,011,075
2011-07-14 2011-07-12 1707.727 654 -17 0.48% 1,116,854
2011-07-06 2011-07-04 1682.614 671 +6 0.49% 1,129,034
2011-06-28 2011-06-24 1657.500 665 -4 0.49% 1,102,238
2011-06-24 2011-06-22 1707.727 669 +11 0.49% 1,142,470
2011-06-14 2011-06-10 1682.614 658 -3 0.48% 1,107,160
2011-06-09 2011-06-07 1833.295 661 -4 0.48% 1,211,808
2011-05-26 2011-05-24 1908.636 665 +4 0.49% 1,269,243
2011-05-25 2011-05-23 1883.523 661 -12 0.48% 1,245,009
2011-05-12 2011-05-09 1808.182 673 +6 0.49% 1,216,906
2011-05-06 2011-05-04 1732.841 667 +6 0.49% 1,155,805
2011-04-29 2011-04-27 1757.955 661 +5 0.48% 1,162,008
2011-04-20 2011-04-18 1958.864 656 -9 0.48% 1,285,015
2011-04-15 2011-04-13 1808.182 665 +4 0.49% 1,202,441
2011-04-11 2011-04-07 1783.068 661 -13 0.48% 1,178,608
2011-04-08 2011-04-06 1883.523 674 -11 0.49% 1,269,494
2011-04-07 2011-04-04 1983.977 685 +3 0.50% 1,359,024
2011-04-06 2011-04-01 2009.091 682 +25 0.50% 1,370,200
2011-04-01 2011-03-30 1933.750 657 +12 0.48% 1,270,474
2011-03-30 2011-03-28 1858.409 645 +10 0.47% 1,198,674
2011-03-28 2011-03-24 1958.864 635 +6 0.46% 1,243,878
2011-03-25 2011-03-23 1958.864 629 +4 0.46% 1,232,125
2011-03-24 2011-03-22 2009.091 625 +12 0.46% 1,255,682
2011-03-23 2011-03-21 1908.636 613 +6 0.45% 1,169,994
2011-03-22 2011-03-18 1908.636 607 +8 0.44% 1,158,542
2011-03-21 2011-03-17 2059.318 599 -26 0.44% 1,233,532
2011-03-08 2011-03-04 1808.182 625 -6 0.46% 1,130,114
2011-03-07 2011-03-03 1582.159 631 +4 0.46% 998,342
2011-02-21 2011-02-17 1833.295 627 -8 0.46% 1,149,476
2011-02-18 2011-02-16 1858.409 635 -2 0.46% 1,180,090
2011-02-17 2011-02-15 1833.295 637 +12 0.47% 1,167,809
2011-02-15 2011-02-11 1757.955 625 +8 0.46% 1,098,722
2011-02-14 2011-02-10 1858.409 617 +12 0.45% 1,146,638
2011-01-24 2011-01-20 2034.205 605 +2 0.44% 1,230,694
2011-01-20 2011-01-18 1958.864 603 -6 0.44% 1,181,195
2011-01-19 2011-01-17 2009.091 609 -4 0.44% 1,223,536
2011-01-18 2011-01-14 1983.977 613 +2 0.45% 1,216,178
2011-01-05 2011-01-03 2134.659 611 -1 0.45% 1,304,277
2011-01-04 2010-12-31 2210.000 612 -32 0.45% 1,352,520
2011-01-03 2010-12-29 2310.455 644 +1 0.47% 1,487,933
2010-12-30 2010-12-28 2410.909 643 +8 0.47% 1,550,215
2010-12-29 2010-12-24 1858.409 635 -20 0.46% 1,180,090
2010-12-28 2010-12-22 1908.636 655 +4 0.48% 1,250,157
2010-12-23 2010-12-21 1933.750 651 -98 0.48% 1,258,871
2010-12-21 2010-12-17 2009.091 749 +26 0.55% 1,504,809
2010-12-20 2010-12-16 2134.659 723 +12 0.53% 1,543,359
2010-12-10 2010-12-08 2436.023 711 -4 0.52% 1,732,012
2010-12-08 2010-12-06 2561.591 715 +8 0.52% 1,831,538
2010-12-07 2010-12-03 2611.818 707 -16 0.52% 1,846,555
2010-12-06 2010-12-02 2662.045 723 +16 0.53% 1,924,659
2010-11-26 2010-11-24 2687.159 707 +20 0.52% 1,899,821
2010-11-24 2010-11-22 2737.386 687 +18 0.51% 1,880,584
2010-11-23 2010-11-19 2787.614 669 +12 0.49% 1,864,914
2010-11-22 2010-11-18 2812.727 657 +4 0.49% 1,847,962
2010-11-19 2010-11-17 2712.273 653 +12 0.48% 1,771,114
2010-11-16 2010-11-12 2862.955 641 -4 0.47% 1,835,154
2010-11-15 2010-11-11 2938.295 645 -12 0.48% 1,895,201
2010-11-12 2010-11-10 2963.409 657 -24 0.49% 1,946,960
2010-11-11 2010-11-09 2913.182 681 +12 0.50% 1,983,877
2010-11-10 2010-11-08 2837.841 669 -8 0.49% 1,898,516
2010-11-09 2010-11-05 2787.614 677 +4 0.50% 1,887,214
2010-11-05 2010-11-03 2837.841 673 -8 0.50% 1,909,867
2010-11-03 2010-11-01 2812.727 681 +24 0.50% 1,915,467
2010-11-02 2010-10-29 2837.841 657 +8 0.49% 1,864,461
2010-11-01 2010-10-28 2888.068 649 +16 0.48% 1,874,356
2010-10-29 2010-10-27 2913.182 633 +8 0.47% 1,844,044
2010-10-28 2010-10-26 2938.295 625 +19 0.46% 1,836,435
2010-10-26 2010-10-22 2988.523 606 -15 0.45% 1,811,045
2010-10-25 2010-10-21 3088.977 621 -20 0.46% 1,918,255
2010-10-22 2010-10-20 2913.182 641 +8 0.47% 1,867,350
2010-10-21 2010-10-19 2938.295 633 +61 0.47% 1,859,941
2010-10-19 2010-10-15 2963.409 572 +16 0.42% 1,695,070
2010-10-18 2010-10-14 2938.295 556 +4 0.41% 1,633,692
2010-10-14 2010-10-12 2938.295 552 -2 0.41% 1,621,939
2010-10-08 2010-10-06 2963.409 554 -12 0.41% 1,641,729
2010-10-06 2010-10-04 2988.523 566 -13 0.42% 1,691,504
2010-09-27 2010-09-22 3465.682 579 -12 0.43% 2,006,630
2010-09-24 2010-09-21 3440.568 591 -2 0.44% 2,033,376
2010-09-21 2010-09-17 3490.795 593 +14 0.44% 2,070,042
2010-09-20 2010-09-16 3440.568 579 -1 0.43% 1,992,089
2010-09-14 2010-09-10 3315.000 580 -12 0.43% 1,922,700
2010-09-08 2010-09-06 3289.886 592 -20 0.52% 1,947,613
2010-08-19 2010-08-17 2938.295 612 -1 0.54% 1,798,237
2010-08-17 2010-08-13 2963.409 613 -2 0.54% 1,816,570
2010-08-13 2010-08-11 2862.955 615 -2 0.54% 1,760,717
2010-08-05 2010-08-03 3038.750 617 -20 0.54% 1,874,909
2010-08-02 2010-07-29 3013.636 637 -2 0.56% 1,919,686
2010-07-30 2010-07-28 3013.636 639 -1 0.56% 1,925,714
2010-07-27 2010-07-23 3013.636 640 +12 0.56% 1,928,727
2010-07-21 2010-07-19 3013.636 628 +8 0.55% 1,892,564
2010-07-13 2010-07-09 3164.318 620 -6 0.54% 1,961,877
2010-07-12 2010-07-08 3189.432 626 -4 0.55% 1,996,584
2010-07-06 2010-07-02 3114.091 630 +20 0.55% 1,961,877
2010-07-05 2010-06-30 3013.636 610 +4 0.53% 1,838,318
2010-06-29 2010-06-25 3088.977 606 -2 0.53% 1,871,920
2010-06-22 2010-06-18 3139.205 608 -4 0.53% 1,908,636
2010-06-17 2010-06-14 3189.432 612 -4 0.54% 1,951,932
2010-06-11 2010-06-09 3038.750 616 -4 0.54% 1,871,870
2010-06-03 2010-06-01 3038.750 620 +4 0.54% 1,884,025
2010-05-31 2010-05-27 2963.409 616 -74 0.58% 1,825,460
2010-05-28 2010-05-26 2762.500 690 -239 0.65% 1,906,125
2010-05-27 2010-05-25 2963.409 929 -197 0.87% 2,753,007
2010-05-25 2010-05-20 3264.773 1,126 +8 1.05% 3,676,134
2010-05-24 2010-05-19 3490.795 1,118 +1 1.05% 3,902,709
2010-05-14 2010-05-12 3465.682 1,117 +4 1.05% 3,871,167
2010-05-13 2010-05-11 3541.023 1,113 -6 1.04% 3,941,158
2010-05-12 2010-05-10 3541.023 1,119 +2 1.05% 3,962,404
2010-05-11 2010-05-07 3490.795 1,117 -14 1.05% 3,899,219
2010-05-10 2010-05-06 3289.886 1,131 +6 1.06% 3,720,861
2010-05-07 2010-05-05 3792.159 1,125 -3 1.05% 4,266,179
2010-05-06 2010-05-04 3993.068 1,128 -5 1.06% 4,504,181
2010-05-05 2010-05-03 3767.045 1,133 +16 1.06% 4,268,063
2010-04-30 2010-04-28 4344.659 1,117 +11 1.05% 4,852,984
2010-04-29 2010-04-27 4420.000 1,106 +54 1.04% 4,888,520
2010-04-28 2010-04-26 4646.023 1,052 -8 0.99% 4,887,616
2010-04-27 2010-04-23 4545.568 1,060 +66 1.00% 4,818,302
2010-04-26 2010-04-22 4646.023 994 -8 0.93% 4,618,147
2010-04-23 2010-04-21 4696.250 1,002 +12 0.94% 4,705,643
2010-04-22 2010-04-20 4696.250 990 +29 0.93% 4,649,288
2010-04-21 2010-04-19 4696.250 961 +13 0.90% 4,513,096
2010-04-20 2010-04-16 4771.591 948 +322 0.89% 4,523,468
2010-04-19 2010-04-15 4294.432 626 +34 0.59% 2,688,314
2010-04-16 2010-04-14 4470.227 592 +55 0.56% 2,646,375
2010-04-15 2010-04-13 4570.682 537 -36 0.50% 2,454,456
2010-04-14 2010-04-12 4420.000 573 -20 0.54% 2,532,660
2010-04-13 2010-04-09 4093.523 593 +4 0.56% 2,427,459
2010-04-12 2010-04-08 3993.068 589 -8 0.55% 2,351,917
2010-04-09 2010-04-07 3942.841 597 +8 0.56% 2,353,876
2010-04-08 2010-04-01 3842.386 589 +6 0.55% 2,263,166
2010-04-07 2010-03-31 4018.182 583 +69 0.55% 2,342,600
2010-04-01 2010-03-30 4093.523 514 -70 0.48% 2,104,071
2010-03-31 2010-03-29 3566.136 584 -2 0.55% 2,082,624
2010-03-29 2010-03-25 3490.795 586 +4 0.55% 2,045,606
2010-03-26 2010-03-24 3541.023 582 -26 0.55% 2,060,875
2010-03-23 2010-03-19 3390.341 608 +4 0.57% 2,061,327
2010-03-19 2010-03-17 3415.455 604 -45 0.57% 2,062,935
2010-03-16 2010-03-12 3063.864 649 +8 0.61% 1,988,448
2010-03-15 2010-03-11 3088.977 641 +7 0.60% 1,980,034
2010-03-11 2010-03-09 3063.864 634 +24 0.60% 1,942,490
2010-03-10 2010-03-08 3063.864 610 +33 0.57% 1,868,957
2010-03-04 2010-03-02 3114.091 577 +10 0.54% 1,796,830
2010-03-03 2010-03-01 3239.659 567 +12 0.53% 1,836,887
2010-02-26 2010-02-24 3164.318 555 -35 0.52% 1,756,197
2010-02-23 2010-02-19 2963.409 590 -4 0.55% 1,748,411
2010-02-17 2010-02-11 2988.523 594 +6 0.56% 1,775,183
2010-02-11 2010-02-09 3013.636 588 +8 0.55% 1,772,018
2010-02-10 2010-02-08 3013.636 580 -5 0.54% 1,747,909
2010-02-09 2010-02-05 2938.295 585 +20 0.55% 1,718,903
2010-02-05 2010-02-03 3038.750 565 +3 0.53% 1,716,894
2010-02-04 2010-02-02 3114.091 562 -8 0.56% 1,750,119
2010-02-03 2010-02-01 3063.864 570 +27 0.57% 1,746,402
2010-02-02 2010-01-29 3013.636 543 -8 0.54% 1,636,405
2010-02-01 2010-01-28 3038.750 551 +57 0.55% 1,674,351
2010-01-29 2010-01-27 3088.977 494 +5 0.49% 1,525,955
2010-01-25 2010-01-21 3365.227 489 +9 0.49% 1,645,596
2010-01-22 2010-01-20 3541.023 480 +4 0.48% 1,699,691
2010-01-21 2010-01-19 3867.500 476 +15 0.48% 1,840,930
2010-01-20 2010-01-18 3365.227 461 -20 0.46% 1,551,370
2010-01-19 2010-01-15 3164.318 481 +4 0.48% 1,522,037
2010-01-18 2010-01-14 2988.523 477 +40 0.48% 1,425,525
2010-01-15 2010-01-13 3013.636 437 -11 0.44% 1,316,959
2010-01-14 2010-01-12 3088.977 448 +12 0.45% 1,383,862
2010-01-13 2010-01-11 3088.977 436 +6 0.44% 1,346,794
2010-01-12 2010-01-08 3114.091 430 +8 0.47% 1,339,059
2010-01-11 2010-01-07 3088.977 422 -4 0.46% 1,303,548
2010-01-07 2010-01-05 3214.545 426 -7 0.46% 1,369,396
2010-01-06 2010-01-04 3214.545 433 +2 0.47% 1,391,898
2010-01-05 2009-12-31 3164.318 431 -1 0.47% 1,363,821
2009-12-30 2009-12-28 2963.409 432 -4 0.47% 1,280,193
2009-12-29 2009-12-24 3013.636 436 +19 0.47% 1,313,945
2009-12-23 2009-12-21 2888.068 417 +2 0.45% 1,204,324
2009-12-21 2009-12-17 3088.977 415 +4 0.45% 1,281,926
2009-12-18 2009-12-16 3239.659 411 -8 0.45% 1,331,500
2009-12-16 2009-12-14 3365.227 419 +2 0.46% 1,410,030
2009-12-15 2009-12-11 3239.659 417 -8 0.45% 1,350,938
2009-12-10 2009-12-08 3490.795 425 +8 0.46% 1,483,588
2009-12-08 2009-12-04 3315.000 417 +5 0.45% 1,382,355
2009-12-03 2009-12-01 3390.341 412 +13 0.45% 1,396,820
2009-12-02 2009-11-30 3365.227 399 +3 0.43% 1,342,726
2009-11-30 2009-11-26 3465.682 396 +5 0.43% 1,372,410
2009-11-27 2009-11-25 3641.477 391 -4 0.43% 1,423,818
2009-11-26 2009-11-24 3666.591 395 +11 0.43% 1,448,303
2009-11-25 2009-11-23 3691.705 384 +19 0.42% 1,417,615
2009-11-23 2009-11-19 3641.477 365 +1 0.40% 1,329,139
2009-11-20 2009-11-18 3591.250 364 +16 0.40% 1,307,215
2009-11-19 2009-11-17 3767.045 348 +8 0.38% 1,310,932
2009-11-18 2009-11-16 3716.818 340 -8 0.37% 1,263,718
2009-11-17 2009-11-13 3767.045 348 +32 0.38% 1,310,932
2009-11-16 2009-11-12 3892.614 316 +4 0.34% 1,230,066
2009-11-13 2009-11-11 3967.955 312 -70 0.34% 1,238,002
2009-11-11 2009-11-09 3440.568 382 +40 0.42% 1,314,297
2009-11-10 2009-11-06 3591.250 342 +10 0.37% 1,228,208
2009-11-09 2009-11-05 3214.545 332 -69 0.36% 1,067,229
2009-11-05 2009-11-03 2963.409 401 +2 0.44% 1,188,327
2009-11-04 2009-11-02 2938.295 399 +5 0.43% 1,172,380
2009-11-03 2009-10-30 3038.750 394 +8 0.43% 1,197,268
2009-10-30 2009-10-28 3038.750 386 +5 0.42% 1,172,958
2009-10-23 2009-10-21 3088.977 381 +3 0.41% 1,176,900
2009-10-22 2009-10-20 3013.636 378 +16 0.41% 1,139,155
2009-10-21 2009-10-19 3139.205 362 -8 0.39% 1,136,392
2009-10-20 2009-10-16 3063.864 370 +8 0.40% 1,133,630
2009-10-16 2009-10-14 2963.409 362 -4 0.39% 1,072,754
2009-10-15 2009-10-13 2963.409 366 +20 0.40% 1,084,608
2009-10-14 2009-10-12 3189.432 346 +8 0.38% 1,103,543
2009-10-13 2009-10-09 3189.432 338 +15 0.37% 1,078,028
2009-10-09 2009-10-07 3264.773 323 +8 0.35% 1,054,522
2009-10-08 2009-10-06 3289.886 315 -4 0.34% 1,036,314
2009-10-05 2009-09-30 3315.000 319 -32 0.39% 1,057,485
2009-10-02 2009-09-29 3264.773 351 -4 0.43% 1,145,935
2009-09-30 2009-09-28 3164.318 355 +26 0.43% 1,123,333
2009-09-29 2009-09-25 2862.955 329 +21 0.40% 941,912
2009-09-28 2009-09-24 3340.114 308 -16 0.37% 1,028,755
2009-09-25 2009-09-23 3239.659 324 -51 0.39% 1,049,650
2009-09-24 2009-09-22 3214.545 375 -26 0.46% 1,205,455
2009-09-23 2009-09-21 2561.591 401 +4 0.49% 1,027,198
2009-09-17 2009-09-15 2511.364 397 +4 0.54% 997,011
2009-09-16 2009-09-14 2511.364 393 +12 0.54% 986,966
2009-09-14 2009-09-10 2636.932 381 +18 0.52% 1,004,671
2009-09-11 2009-09-09 2737.386 363 -2 0.50% 993,671
2009-09-10 2009-09-08 2762.500 365 -47 0.50% 1,008,313
2009-09-09 2009-09-07 2034.205 412 +4 0.57% 838,092
2009-09-08 2009-09-04 2109.545 408 +37 0.56% 860,695
2009-09-07 2009-09-03 2235.114 371 +10 0.51% 829,227
2009-08-31 2009-08-27 2561.591 361 +12 0.50% 924,734
2009-08-26 2009-08-24 2561.591 349 +12 0.48% 893,995
2009-08-20 2009-08-18 2586.705 337 +2 0.46% 871,719
2009-08-18 2009-08-14 2511.364 335 -5 0.46% 841,307
2009-08-17 2009-08-13 2712.273 340 +14 0.47% 922,173
2009-08-14 2009-08-12 2586.705 326 +23 0.45% 843,266
2009-08-13 2009-08-11 2862.955 303 +34 0.42% 867,475
2009-08-12 2009-08-10 3189.432 269 +4 0.37% 857,957
2009-08-11 2009-08-07 3013.636 265 +20 0.36% 798,614
2009-08-10 2009-08-06 3315.000 245 +8 0.34% 812,175
2009-08-03 2009-07-30 3641.477 237 -21 0.33% 863,030
2009-07-31 2009-07-29 3289.886 258 -7 0.35% 848,791
2009-07-30 2009-07-28 3214.545 265 +4 0.36% 851,855
2009-07-29 2009-07-27 3164.318 261 -24 0.36% 825,887
2009-07-27 2009-07-23 3038.750 285 +4 0.39% 866,044
2009-07-24 2009-07-22 3063.864 281 +12 0.39% 860,946
2009-07-23 2009-07-21 2988.523 269 +14 0.37% 803,913
2009-07-22 2009-07-20 3214.545 255 +20 0.35% 819,709
2009-07-21 2009-07-17 3340.114 235 +7 0.32% 784,927
2009-07-17 2009-07-15 3465.682 228 -4 0.31% 790,175
2009-07-16 2009-07-14 3038.750 232 +14 0.32% 704,990
2009-07-15 2009-07-13 3239.659 218 +16 0.30% 706,246
2009-07-08 2009-07-06 3842.386 202 +1 0.28% 776,162
2009-07-03 2009-06-30 3741.932 201 -24 0.28% 752,128
2009-07-02 2009-06-29 4018.182 225 +7 0.31% 904,091
2009-06-29 2009-06-25 3892.614 218 +5 0.30% 848,590
2009-06-26 2009-06-24 3967.955 213 -3 0.29% 845,174
2009-06-25 2009-06-23 3892.614 216 +5 0.30% 840,805
2009-06-24 2009-06-22 4093.523 211 -19 0.29% 863,733
2009-06-22 2009-06-18 3315.000 230 +2 0.32% 762,450
2009-06-19 2009-06-17 3214.545 228 +20 0.31% 732,916
2009-06-18 2009-06-16 3390.341 208 +3 0.29% 705,191
2009-06-16 2009-06-12 3666.591 205 +16 0.28% 751,651
2009-06-12 2009-06-10 3867.500 189 -4 0.26% 730,958
2009-06-11 2009-06-09 3942.841 193 +2 0.26% 760,968
2009-06-10 2009-06-08 4219.091 191 +18 0.26% 805,846
2009-06-09 2009-06-05 4244.205 173 -27 0.27% 734,247
2009-06-08 2009-06-04 3465.682 200 -15 0.32% 693,136
2009-06-04 2009-06-02 2511.364 215 +8 0.34% 539,943
2009-06-03 2009-06-01 2586.705 207 +4 0.33% 535,448
2009-06-02 2009-05-29 2511.364 203 -21 0.32% 509,807
2009-06-01 2009-05-27 2461.136 224 -2 0.35% 551,295
2009-05-29 2009-05-26 2385.795 226 +4 0.36% 539,190
2009-05-25 2009-05-21 2385.795 222 -8 0.35% 529,647
2009-05-21 2009-05-19 2636.932 230 -10 0.36% 606,494
2009-05-20 2009-05-18 2662.045 240 -12 0.38% 638,891
2009-05-19 2009-05-15 2461.136 252 +19 0.40% 620,206
2009-05-15 2009-05-13 1983.977 233 +8 0.37% 462,267
2009-05-14 2009-05-12 2109.545 225 +20 0.36% 474,648
2009-05-13 2009-05-11 1657.500 205 -20 0.32% 339,788
2009-05-11 2009-05-07 1331.023 225 -20 0.36% 299,480
2009-05-08 2009-05-06 1381.250 245 -10 0.39% 338,406
2009-05-07 2009-05-05 1255.682 255 +39 0.40% 320,199
2009-04-29 2009-04-27 1155.227 216 +11 0.34% 249,529
2009-04-28 2009-04-24 1305.909 205 -8 0.32% 267,711
2009-04-27 2009-04-23 1180.341 213 +8 0.34% 251,413
2009-04-24 2009-04-22 1381.250 205 -24 0.32% 283,156
2009-04-08 2009-04-06 728.295 229 +4 0.36% 166,780
2009-03-31 2009-03-27 703.182 225 +20 0.36% 158,216
2009-03-06 2009-03-04 853.864 205 -20 0.32% 175,042
2009-03-02 2009-02-26 929.205 225 -4 0.36% 209,071
2009-02-27 2009-02-25 1004.545 229 +20 0.36% 230,041
2009-02-24 2009-02-20 979.432 209 -8 0.33% 204,701
2009-02-23 2009-02-19 753.409 217 -16 0.34% 163,490
2009-02-20 2009-02-18 803.636 233 +12 0.37% 187,247
2009-01-20 2009-01-16 778.523 221 +4 0.35% 172,054
2009-01-16 2009-01-14 853.864 217 +4 0.34% 185,288
2009-01-12 2009-01-08 1130.114 213 +6 0.34% 240,714
2009-01-09 2009-01-07 1155.227 207 +20 0.33% 239,132
2009-01-08 2009-01-06 954.318 187 +5 0.30% 178,458
2009-01-06 2009-01-02 878.977 182 +16 0.29% 159,974
2008-12-03 2008-12-01 828.750 166 -3 0.26% 137,573
2008-10-24 2008-10-22 1004.545 169 +1 0.27% 169,768
2008-09-30 2008-09-26 2235.114 168 -4 0.27% 375,499
2008-09-29 2008-09-25 2235.114 172 -1 0.27% 384,440
2008-09-26 2008-09-24 2059.318 173 -2 0.27% 356,262
2008-09-23 2008-09-19 1883.523 175 -3 0.28% 329,616
2008-09-19 2008-09-17 1682.614 178 +2 0.28% 299,505
2008-09-18 2008-09-16 1682.614 176 -2 0.28% 296,140
2008-09-11 2008-09-09 2009.091 178 -8 0.28% 357,618
2008-08-29 2008-08-27 2310.455 186 +20 0.29% 429,745
2008-08-14 2008-08-12 2762.500 166 -20 0.26% 458,575
2008-08-08 2008-08-05 2988.523 186 +1 0.29% 555,865
2008-07-21 2008-07-17 3264.773 185 -5 0.31% 603,983
2008-07-08 2008-07-04 3741.932 190 -2 0.32% 710,967
2008-06-25 2008-06-23 3691.705 192 +2 0.32% 708,807
2008-06-18 2008-06-16 3817.273 190 +1 0.32% 725,282
2008-06-13 2008-06-11 3817.273 189 +3 0.32% 721,465
2008-06-06 2008-06-04 4018.182 186 +4 0.31% 747,382
2008-06-03 2008-05-30 4093.523 182 +2 0.30% 745,021
2008-05-30 2008-05-28 4420.000 180 -1 0.36% 795,600
2008-05-28 2008-05-26 4646.023 181 +1 0.36% 840,930
2008-05-27 2008-05-23 4922.273 180 +16 0.36% 886,009
2008-05-26 2008-05-22 5273.864 164 -1 0.33% 864,914
2008-05-15 2008-05-13 4620.909 165 -7 0.33% 762,450
2008-05-08 2008-05-06 4746.477 172 +2 0.35% 816,394
2008-04-25 2008-04-23 4620.909 170 -12 0.34% 785,555
2008-04-21 2008-04-17 4771.591 182 -1 0.37% 868,430
2008-04-15 2008-04-11 4721.364 183 -3 0.37% 864,010
2008-04-11 2008-04-09 4646.023 186 -119 0.37% 864,160
2008-04-10 2008-04-08 4922.273 305 -16 0.61% 1,501,293
2008-04-09 2008-04-07 5022.727 321 -19 0.64% 1,612,295
2008-04-08 2008-04-03 5123.182 340 -40 0.68% 1,741,882
2008-04-07 2008-04-02 5198.523 380 -1 0.76% 1,975,439
2008-04-01 2008-03-28 5499.886 381 -2 0.77% 2,095,457
2008-03-25 2008-03-19 5047.841 383 -2 0.77% 1,933,323
2008-03-20 2008-03-18 4821.818 385 +2 0.77% 1,856,400
2008-03-19 2008-03-17 5399.432 383 +1 0.77% 2,067,982
2008-03-18 2008-03-14 5550.114 382 +6 0.77% 2,120,143
2008-03-04 2008-02-29 6655.114 376 -5 0.76% 2,502,323
2008-03-03 2008-02-28 6403.977 381 -1 0.77% 2,439,915
2008-02-21 2008-02-19 6906.250 382 +1 0.77% 2,638,188
2008-02-19 2008-02-15 6403.977 381 -3 0.77% 2,439,915
2008-02-12 2008-02-06 6278.409 384 -1 0.77% 2,410,909
2008-02-11 2008-02-04 6278.409 385 +2 0.77% 2,417,188
2008-01-29 2008-01-25 6529.545 383 +5 0.77% 2,500,816
2008-01-24 2008-01-22 6278.409 378 -2 0.76% 2,373,239
2008-01-23 2008-01-21 6655.114 380 +2 0.76% 2,528,943
2008-01-22 2008-01-18 6529.545 378 +5 0.76% 2,468,168
2008-01-18 2008-01-16 6403.977 373 +3 0.75% 2,388,684
2008-01-15 2008-01-11 7534.091 370 +3 0.74% 2,787,614
2008-01-14 2008-01-10 7785.227 367 +5 0.74% 2,857,178
2008-01-09 2008-01-07 8161.932 362 +4 0.73% 2,954,619
2008-01-07 2008-01-03 9040.909 358 +4 0.72% 3,236,645
2008-01-04 2008-01-02 9292.045 354 -2 0.71% 3,289,384
2008-01-03 2007-12-31 10045.455 356 -75 0.72% 3,576,182
2008-01-02 2007-12-27 9919.886 431 -35 0.87% 4,275,471
2007-12-28 2007-12-24 6906.250 466 +3 0.94% 3,218,313
2007-12-27 2007-12-20 6278.409 463 -2 0.93% 2,906,903
2007-12-21 2007-12-19 6228.182 465 -12 0.93% 2,896,105
2007-12-20 2007-12-18 6403.977 477 +2 0.96% 3,054,697
2007-12-19 2007-12-17 6906.250 475 +1 0.95% 3,280,469
2007-12-17 2007-12-13 7659.659 474 +4 0.95% 3,630,678
2007-12-13 2007-12-11 7785.227 470 +12 0.94% 3,659,057
2007-12-12 2007-12-10 7659.659 458 +5 0.92% 3,508,124
2007-12-10 2007-12-06 7659.659 453 -1 0.91% 3,469,826
2007-11-30 2007-11-28 7910.795 454 +1 0.91% 3,591,501
2007-11-29 2007-11-27 8287.500 453 -4 0.91% 3,754,238
2007-11-28 2007-11-26 8287.500 457 -2 0.92% 3,787,388
2007-11-26 2007-11-22 8413.068 459 -1 0.92% 3,861,598
2007-11-23 2007-11-21 8413.068 460 +2 0.92% 3,870,011
2007-11-20 2007-11-16 8789.773 458 +3 0.92% 4,025,716
2007-11-19 2007-11-15 8664.205 455 -6 0.91% 3,942,213
2007-11-15 2007-11-13 8538.636 461 +2 0.93% 3,936,311
2007-11-14 2007-11-12 8538.636 459 -2 0.92% 3,919,234
2007-11-09 2007-11-07 8915.341 461 +5 0.93% 4,109,972
2007-11-08 2007-11-06 8915.341 456 +24 0.92% 4,065,395
2007-11-07 2007-11-05 9040.909 432 +5 0.87% 3,905,673
2007-11-05 2007-11-01 9417.614 427 +19 0.86% 4,021,321
2007-11-02 2007-10-31 9292.045 408 +8 0.82% 3,791,155
2007-10-30 2007-10-26 9919.886 400 -2 0.80% 3,967,955
2007-10-29 2007-10-25 10045.455 402 -15 0.81% 4,038,273
2007-10-26 2007-10-24 9166.477 417 +13 0.84% 3,822,421
2007-10-25 2007-10-23 9543.182 404 +1 0.81% 3,855,445
2007-10-24 2007-10-22 9040.909 403 +3 0.81% 3,643,486
2007-10-23 2007-10-18 9543.182 400 +43 0.80% 3,817,273
2007-10-18 2007-10-16 10547.727 357 +12 0.72% 3,765,539
2007-10-15 2007-10-11 10924.432 345 +34 0.69% 3,768,929
2007-10-12 2007-10-10 10924.432 311 +6 0.62% 3,397,498
2007-10-10 2007-10-08 11050.000 305 -8 0.61% 3,370,250
2007-10-09 2007-10-05 10798.864 313 +7 0.63% 3,380,044
2007-10-08 2007-10-04 10924.432 306 +6 0.61% 3,342,876
2007-10-05 2007-10-03 10924.432 300 +9 0.60% 3,277,330
2007-10-03 2007-09-28 11175.568 291 -6 0.58% 3,252,090
2007-09-24 2007-09-20 11301.136 297 +2 0.60% 3,356,438
2007-09-21 2007-09-19 11426.705 295 -4 0.59% 3,370,878
2007-09-19 2007-09-17 11426.705 299 -19 0.60% 3,416,585
2007-09-18 2007-09-14 12807.955 318 -20 0.64% 4,072,930
2007-09-14 2007-09-12 13059.091 338 -1 0.68% 4,413,973
2007-09-13 2007-09-11 13310.227 339 -21 0.68% 4,512,167
2007-09-12 2007-09-10 13059.091 360 -13 0.72% 4,701,273
2007-09-11 2007-09-07 11677.841 373 -4 0.75% 4,355,835
2007-09-10 2007-09-06 11552.273 377 +4 0.76% 4,355,207
2007-09-07 2007-09-05 11552.273 373 +14 0.75% 4,308,998
2007-09-06 2007-09-04 11677.841 359 -10 0.72% 4,192,345
2007-09-05 2007-09-03 11677.841 369 -1 0.74% 4,309,123
2007-09-04 2007-08-31 11803.409 370 +8 0.74% 4,367,261
2007-09-03 2007-08-30 11803.409 362 +10 0.73% 4,272,834
2007-08-29 2007-08-27 12305.682 352 -10 0.71% 4,331,600
2007-08-28 2007-08-24 12054.545 362 -28 0.73% 4,363,745
2007-08-24 2007-08-22 11677.841 390 +34 0.78% 4,554,358
2007-08-23 2007-08-21 11677.841 356 -5 0.72% 4,157,311
2007-08-22 2007-08-20 11426.705 361 +4 0.73% 4,125,040
2007-08-21 2007-08-17 11803.409 357 -5 0.72% 4,213,817
2007-08-20 2007-08-16 11928.977 362 -17 0.73% 4,318,290
2007-08-14 2007-08-10 11928.977 379 -2 0.76% 4,521,082
2007-08-10 2007-08-08 12431.250 381 -2 0.77% 4,736,306
2007-08-09 2007-08-07 12431.250 383 +3 0.77% 4,761,169
2007-08-08 2007-08-06 12807.955 380 -4 0.76% 4,867,023
2007-08-07 2007-08-03 13561.364 384 +1 0.77% 5,207,564
2007-08-06 2007-08-02 13561.364 383 +25 0.77% 5,194,002
2007-08-03 2007-08-01 13561.364 358 +2 0.72% 4,854,968
2007-08-02 2007-07-31 14314.773 356 +102 0.72% 5,096,059
2007-08-01 2007-07-30 13812.500 254 +21 0.51% 3,508,375
2007-07-31 2007-07-27 14063.636 233 -3 0.47% 3,276,827
2007-07-30 2007-07-26 14565.909 236 -1 0.47% 3,437,555
2007-07-27 2007-07-25 14314.773 237 +13 0.48% 3,392,601
2007-07-26 2007-07-24 14565.909 224 +2 0.45% 3,262,764
2007-07-25 2007-07-23 14565.909 222 +6 0.45% 3,233,632
2007-07-24 2007-07-20 14817.045 216 +4 0.43% 3,200,482
2007-07-23 2007-07-19 14565.909 212 +4 0.43% 3,087,973
2007-07-20 2007-07-18 14565.909 208 -37 0.42% 3,029,709
2007-07-19 2007-07-17 14565.909 245 +4 0.49% 3,568,648
2007-07-18 2007-07-16 14817.045 241 +5 0.48% 3,570,908
2007-07-17 2007-07-13 15068.182 236 +1 0.47% 3,556,091
2007-07-12 2007-07-10 15068.182 235 -5 0.47% 3,541,023
2007-07-11 2007-07-09 15319.318 240 +1 0.48% 3,676,636
2007-07-10 2007-07-06 15068.182 239 +11 0.48% 3,601,295
2007-07-09 2007-07-05 14817.045 228 +1 0.46% 3,378,286
2007-07-06 2007-07-04 15068.182 227 +38 0.46% 3,420,477
2007-07-05 2007-07-03 14565.909 189 -86 0.38% 2,752,957
2007-07-04 2007-06-29 15319.318 275 -2 0.55% 4,212,813
2007-07-03 2007-06-28 15570.455 277 +12 0.56% 4,313,016
2007-06-29 2007-06-27 15570.455 265 -10 0.53% 4,126,170
2007-06-28 2007-06-26 15821.591 275 +2 0.55% 4,350,938
2007-06-27 2007-06-25 16072.727 273 +3 0.55% 4,387,855
2007-06-26 2007-06-22 16323.864 270 0.54% 4,407,443

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top