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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.440 58,212 +0 0.05% 83,825
2025-10-13 2025-10-09 1.240 58,212 +0 0.05% 72,183
2025-10-10 2025-10-08 1.220 58,212 +12,000 0.05% 71,019
2025-10-09 2025-10-06 1.350 46,212 -8,000 0.04% 62,386
2025-09-22 2025-09-18 0.710 54,212 -10 0.05% 38,491
2025-09-16 2025-09-12 0.690 54,222 -48,000 0.05% 37,413
2025-07-11 2025-07-09 0.820 102,222 -2,000 0.11% 83,822
2025-06-30 2025-06-26 0.510 104,222 -4,000 0.11% 53,153
2025-04-09 2025-04-07 0.710 108,222 +8,000 0.11% 76,838
2025-01-24 2025-01-22 0.910 100,222 +48,000 0.11% 91,202
2025-01-20 2025-01-16 0.900 52,222 +4,000 0.06% 47,000
2025-01-17 2025-01-15 0.940 48,222 -4,000 0.05% 45,329
2025-01-08 2025-01-06 0.760 52,222 -250 0.06% 39,689
2024-12-19 2024-12-17 0.740 52,472 -375 0.06% 38,829
2024-12-12 2024-12-10 0.700 52,847 -25 0.06% 36,993
2024-12-03 2024-11-29 0.710 52,872 -70 0.06% 37,539
2024-11-14 2024-11-12 0.770 52,942 +4,000 0.06% 40,765
2024-10-16 2024-10-14 0.600 48,942 -10,000 0.05% 29,365
2024-10-14 2024-10-09 0.760 58,942 -2,800 0.07% 44,796
2024-10-09 2024-10-07 0.960 61,742 +15,000 0.07% 59,272
2024-10-08 2024-10-04 0.920 46,742 -300 0.05% 43,003
2024-10-03 2024-09-30 0.700 47,042 +12,800 0.05% 32,929
2024-08-19 2024-08-15 0.900 34,242 -50,000 0.04% 30,818
2024-08-07 2024-08-05 2.020 84,242 -1,200 0.09% 170,169
2024-07-22 2024-07-18 1.860 85,442 +1,200 0.10% 158,922
2024-07-16 2024-07-12 1.880 84,242 -2,600 0.09% 158,375
2024-07-15 2024-07-11 1.800 86,842 -20 0.10% 156,316
2024-07-08 2024-07-04 2.160 86,862 +2,600 0.10% 187,622
2024-06-20 2024-06-18 1.860 84,262 +5,000 0.09% 156,727
2024-06-19 2024-06-17 1.860 79,262 -3,400 0.09% 147,427
2024-06-11 2024-06-06 2.000 82,662 -1,200 0.09% 165,324
2024-06-04 2024-05-31 2.280 83,862 -90 0.09% 191,205
2024-05-29 2024-05-27 2.100 83,952 +3,400 0.09% 176,299
2024-05-22 2024-05-20 2.620 80,552 +50,000 0.09% 211,046
2024-05-16 2024-05-13 2.680 30,552 +1,200 0.03% 81,879
2024-04-30 2024-04-26 2.300 29,352 -10 0.03% 67,510
2024-04-23 2024-04-19 2.580 29,362 -12 0.03% 75,754
2024-04-09 2024-04-05 3.380 29,374 +2,200 0.03% 99,284
2024-04-02 2024-03-27 4.020 27,174 -19,000 0.03% 109,239
2024-03-27 2024-03-25 4.000 46,174 -17,000 0.05% 184,696
2024-03-26 2024-03-22 3.080 63,174 +3,000 0.07% 194,576
2024-03-25 2024-03-21 3.200 60,174 +10,000 0.07% 192,557
2024-03-21 2024-03-19 3.180 50,174 +5,000 0.06% 159,553
2024-03-20 2024-03-18 3.600 45,174 +2,000 0.05% 162,626
2024-03-19 2024-03-15 3.920 43,174 +12,200 0.05% 169,242
2024-03-18 2024-03-14 3.280 30,974 -4,800 0.03% 101,595
2024-03-15 2024-03-13 2.960 35,774 +5,000 0.04% 105,891
2024-03-14 2024-03-12 3.120 30,774 +1,000 0.03% 96,015
2024-03-13 2024-03-11 2.180 29,774 +2,600 0.03% 64,907
2024-02-26 2024-02-22 1.720 27,174 -25 0.03% 46,739
2024-02-22 2024-02-20 1.700 27,199 +3,000 0.03% 46,238
2024-02-02 2024-01-31 1.480 24,199 -2,200 0.03% 35,815
2024-01-31 2024-01-29 1.760 26,399 +2,200 0.03% 46,462
2024-01-05 2024-01-03 2.780 24,199 +400 0.03% 67,273
2023-12-12 2023-12-08 3.600 23,799 +2,000 0.03% 85,676
2023-09-18 2023-09-14 8.100 21,799 -2,000 0.03% 176,572
2023-08-31 2023-08-29 8.200 23,799 +1,400 0.03% 195,152
2023-08-29 2023-08-25 8.700 22,399 -1,000 0.03% 194,871
2023-08-28 2023-08-24 8.600 23,399 -4,150 0.03% 201,231
2023-08-14 2023-08-10 6.000 27,549 -300 0.03% 165,294
2023-08-07 2023-08-03 6.400 27,849 -1,200 0.03% 178,234
2023-08-04 2023-08-02 6.400 29,049 -50 0.03% 185,914
2023-07-27 2023-07-25 6.300 29,099 -4,600 0.03% 183,324
2023-07-26 2023-07-24 5.900 33,699 -5,400 0.04% 198,824
2023-07-12 2023-07-10 8.000 39,099 -2,000 0.05% 312,792
2023-07-03 2023-06-29 8.600 41,099 -2,800 0.05% 353,451
2023-06-19 2023-06-15 9.100 43,899 +800 0.05% 399,481
2023-05-29 2023-05-24 9.200 43,099 +2,000 0.05% 396,511
2023-05-19 2023-05-17 9.300 41,099 -50 0.05% 382,221
2023-05-02 2023-04-27 11.000 41,149 -175 0.05% 452,639
2023-04-25 2023-04-21 12.800 41,324 +11,600 0.05% 528,947
2023-04-24 2023-04-20 13.000 29,724 -8,400 0.04% 386,412
2023-04-21 2023-04-19 13.000 38,124 -10,000 0.05% 495,612
2023-04-20 2023-04-18 12.400 48,124 +2,000 0.06% 596,738
2023-04-19 2023-04-17 12.200 46,124 -5,000 0.06% 562,713
2023-04-17 2023-04-13 10.600 51,124 +15,000 0.07% 541,914
2023-04-11 2023-04-04 9.600 36,124 +1,000 0.05% 346,790
2023-04-04 2023-03-31 10.800 35,124 +2,000 0.05% 379,339
2023-03-30 2023-03-28 11.200 33,124 +1,200 0.04% 370,989
2023-03-29 2023-03-27 11.200 31,924 +800 0.04% 357,549
2023-03-21 2023-03-17 11.600 31,124 +2,600 0.04% 361,038
2023-03-20 2023-03-16 11.200 28,524 +1,600 0.04% 319,469
2023-03-16 2023-03-14 12.400 26,924 -5,000 0.03% 333,858
2023-03-15 2023-03-13 12.400 31,924 -1,600 0.04% 395,858
2023-03-13 2023-03-09 11.600 33,524 +1,000 0.04% 388,878
2023-03-09 2023-03-07 12.600 32,524 +6,590 0.04% 409,802
2023-03-08 2023-03-06 11.000 25,934 +2,400 0.03% 285,274
2023-03-06 2023-03-02 9.900 23,534 +250 0.03% 232,987
2023-02-10 2023-02-08 12.600 23,284 -35 0.03% 293,378
2023-02-09 2023-02-07 12.400 23,319 -200 0.03% 289,156
2023-02-02 2023-01-31 12.200 23,519 +5,000 0.03% 286,932
2022-12-29 2022-12-23 11.600 18,519 -25 0.02% 214,820
2022-12-22 2022-12-20 11.800 18,544 -3,000 0.02% 218,819
2022-11-03 2022-11-01 5.600 21,544 +3,000 0.03% 120,646
2022-10-10 2022-10-06 8.500 18,544 +4,400 0.02% 157,624
2022-08-25 2022-08-23 7.900 14,144 -2,601 0.02% 111,738
2022-08-10 2022-08-08 9.100 16,745 -9,200 0.02% 152,380
2022-08-01 2022-07-28 7.300 25,945 -10,000 0.04% 189,399
2022-07-28 2022-07-26 7.000 35,945 +11,800 0.05% 251,615
2022-07-27 2022-07-25 7.000 24,145 +10,000 0.04% 169,015
2022-06-01 2022-05-30 9.500 14,145 +2,400 0.02% 134,378
2022-05-06 2022-05-04 15.800 11,745 +1,000 0.02% 185,571
2022-04-01 2022-03-30 23.400 10,745 +1,000 0.02% 251,433
2022-03-28 2022-03-24 22.400 9,745 +200 0.02% 218,288
2022-03-25 2022-03-23 22.400 9,545 -425 0.02% 213,808
2022-03-15 2022-03-11 20.200 9,970 -10,000 0.02% 201,394
2022-03-03 2022-03-01 17.600 19,970 -1,200 0.04% 351,472
2022-03-01 2022-02-25 17.000 21,170 -75 0.05% 359,890
2022-02-16 2022-02-14 17.800 21,245 +400 0.09% 378,161
2022-02-11 2022-02-09 17.400 20,845 -125 0.09% 362,703
2022-02-04 2022-01-27 14.200 20,970 -10 0.09% 297,774
2022-01-28 2022-01-26 14.600 20,980 -12,840 0.09% 306,308
2022-01-26 2022-01-24 14.400 33,820 -75 0.14% 487,008
2022-01-25 2022-01-21 14.200 33,895 -125 0.14% 481,309
2022-01-14 2022-01-12 14.600 34,020 +9,000 0.14% 496,692
2022-01-12 2022-01-10 15.800 25,020 -5,000 0.10% 395,316
2022-01-11 2022-01-07 16.000 30,020 +5,000 0.13% 480,320
2022-01-10 2022-01-06 16.400 25,020 -400 0.10% 410,328
2022-01-04 2021-12-31 13.600 25,420 +710 0.11% 345,712
2021-12-29 2021-12-24 14.800 24,710 -200 0.10% 365,708
2021-12-28 2021-12-22 14.200 24,910 +200 0.10% 353,722
2021-12-20 2021-12-16 11.800 24,710 -600 0.10% 291,578
2021-12-16 2021-12-14 12.800 25,310 +600 0.11% 323,968
2021-12-10 2021-12-08 8.500 24,710 +1,000 0.10% 210,035
2021-10-28 2021-10-26 8.700 23,710 -2,000 0.13% 206,277
2021-10-27 2021-10-25 8.400 25,710 +1,400 0.14% 215,964
2021-10-26 2021-10-22 8.700 24,310 -2,159 0.13% 211,497
2021-10-12 2021-10-08 8.400 26,469 +1,600 0.14% 222,340
2021-10-11 2021-10-07 8.500 24,869 +600 0.13% 211,387
2021-09-29 2021-09-27 9.400 24,269 -5,600 0.13% 228,129
2021-09-28 2021-09-24 8.700 29,869 +6,800 0.17% 259,860
2021-09-27 2021-09-23 9.800 23,069 -800 0.13% 226,076
2021-09-23 2021-09-20 7.100 23,869 -11,400 0.13% 169,470
2021-09-21 2021-09-17 7.400 35,269 -5,600 0.20% 260,991
2021-09-20 2021-09-16 6.200 40,869 -2,000 0.23% 253,388
2021-09-17 2021-09-15 5.900 42,869 -2,000 0.24% 252,927
2021-09-16 2021-09-14 5.500 44,869 -800 0.25% 246,780
2021-09-15 2021-09-13 5.000 45,669 -170 0.25% 228,345
2021-09-14 2021-09-10 4.700 45,839 -10,000 0.25% 215,443
2021-08-18 2021-08-16 5.000 55,839 -5,000 0.31% 279,195
2021-08-12 2021-08-10 5.000 60,839 -35 0.34% 304,195
2021-07-30 2021-07-28 4.820 60,874 +5,000 0.34% 293,413
2021-07-28 2021-07-26 4.940 55,874 +5,400 0.31% 276,018
2021-07-26 2021-07-22 4.900 50,474 +2,000 0.28% 247,323
2021-07-20 2021-07-16 5.100 48,474 +2,000 0.27% 247,217
2021-07-13 2021-07-09 5.100 46,474 +4,600 0.26% 237,017
2021-06-11 2021-06-09 6.000 41,874 -3,250 0.24% 251,244
2021-06-09 2021-06-07 6.200 45,124 -2,600 0.26% 279,769
2021-05-31 2021-05-27 6.500 47,724 +2,600 0.33% 310,206
2021-05-27 2021-05-25 6.500 45,124 +5,000 0.31% 293,306
2021-05-25 2021-05-21 6.900 40,124 -5,000 0.28% 276,856
2021-05-24 2021-05-20 7.600 45,124 -200 0.31% 342,942
2021-05-20 2021-05-17 7.400 45,324 -25,200 0.31% 335,398
2021-05-10 2021-05-06 5.900 70,524 -11,400 0.48% 416,092
2021-05-03 2021-04-29 6.300 81,924 +2,875 0.56% 516,121
2021-04-23 2021-04-21 6.800 79,049 -29,800 0.54% 537,533
2021-04-19 2021-04-15 6.500 108,849 +800 0.75% 707,519
2021-04-16 2021-04-14 6.500 108,049 +5,400 0.74% 702,319
2021-04-15 2021-04-13 6.400 102,649 +11,400 0.70% 656,954
2021-04-09 2021-04-07 5.900 91,249 -44,400 0.63% 538,369
2021-03-31 2021-03-29 6.300 135,649 -2,600 0.93% 854,589
2021-03-29 2021-03-25 6.000 138,249 +600 0.98% 829,494
2021-03-26 2021-03-24 5.500 137,649 +27,400 0.97% 757,070
2021-03-25 2021-03-23 6.300 110,249 -9,400 0.78% 694,569
2021-03-24 2021-03-22 6.600 119,649 -10,000 0.84% 789,683
2021-03-18 2021-03-16 6.000 129,649 -57,400 0.92% 777,894
2021-03-17 2021-03-15 5.900 187,049 +3,200 1.32% 1,103,589
2021-03-10 2021-03-08 5.700 183,849 -9,200 1.30% 1,047,939
2021-03-05 2021-03-03 5.600 193,049 -1,800 1.36% 1,081,074
2021-02-24 2021-02-22 5.800 194,849 -3,000 1.38% 1,130,124
2021-02-18 2021-02-16 5.100 197,849 +12,800 1.40% 1,009,030
2021-02-17 2021-02-11 5.000 185,049 +7,000 1.31% 925,245
2021-02-16 2021-02-09 5.100 178,049 -2,000 1.26% 908,050
2021-02-09 2021-02-05 4.940 180,049 -2,000 1.27% 889,442
2021-02-08 2021-02-04 4.920 182,049 +3,000 1.28% 895,681
2021-02-05 2021-02-03 4.940 179,049 +2,000 1.26% 884,502
2021-02-04 2021-02-02 5.100 177,049 -1,000 1.25% 902,950
2021-01-25 2021-01-21 5.000 178,049 -2,400 1.28% 890,245
2021-01-14 2021-01-12 5.100 180,449 +5,000 1.30% 920,290
2021-01-13 2021-01-11 5.100 175,449 -2,290 1.26% 894,790
2020-12-28 2020-12-22 5.000 177,739 -4,600 1.28% 888,695
2020-12-10 2020-12-08 4.960 182,339 +43,000 1.31% 904,401
2020-12-01 2020-11-27 4.980 139,339 -5,000 1.00% 693,908
2020-11-30 2020-11-26 5.000 144,339 -14,000 1.04% 721,695
2020-11-27 2020-11-25 5.000 158,339 -2,000 1.14% 791,695
2020-11-24 2020-11-20 4.960 160,339 +2,180 1.15% 795,281
2020-11-19 2020-11-17 5.000 158,159 +28,000 1.14% 790,795
2020-11-12 2020-11-10 5.100 130,159 +24,200 0.94% 663,811
2020-11-10 2020-11-06 4.980 105,959 +2,400 0.76% 527,676
2020-11-03 2020-10-30 5.300 103,559 +9,000 0.75% 548,863
2020-10-30 2020-10-28 5.800 94,559 -2,000 0.69% 548,442
2020-10-23 2020-10-21 5.900 96,559 -540 0.71% 569,698
2020-10-20 2020-10-16 6.000 97,099 -50 0.71% 582,594
2020-10-16 2020-10-14 6.000 97,149 +600 0.71% 582,894
2020-10-15 2020-10-12 6.100 96,549 +5,000 0.71% 588,949
2020-10-08 2020-10-06 6.100 91,549 -190 0.67% 558,449
2020-10-07 2020-10-05 6.100 91,739 -1,800 0.67% 559,608
2020-09-14 2020-09-10 5.900 93,539 +4,000 0.69% 551,880
2020-09-02 2020-08-31 6.000 89,539 -400 0.66% 537,234
2020-08-27 2020-08-25 6.100 89,939 -1,000 0.66% 548,628
2020-08-25 2020-08-21 6.300 90,939 +22,800 0.67% 572,916
2020-08-20 2020-08-18 6.800 68,139 +3,000 0.50% 463,345
2020-08-17 2020-08-13 7.100 65,139 +7,000 0.48% 462,487
2020-08-11 2020-08-07 7.200 58,139 -75 0.43% 418,601
2020-08-07 2020-08-05 7.100 58,214 +4,400 0.43% 413,319
2020-08-06 2020-08-04 7.200 53,814 +4,000 0.39% 387,461
2020-08-03 2020-07-30 7.600 49,814 +10,000 0.37% 378,586
2020-07-16 2020-07-14 8.800 39,814 -9,200 0.29% 350,363
2020-07-13 2020-07-09 8.200 49,014 +6,800 0.36% 401,915
2020-07-10 2020-07-08 7.900 42,214 +2,400 0.37% 333,491
2020-07-03 2020-06-30 9.000 39,814 +1,000 0.35% 358,326
2020-07-02 2020-06-29 9.200 38,814 -50 0.34% 357,089
2020-06-17 2020-06-15 8.200 38,864 -90 0.34% 318,685
2020-06-15 2020-06-11 8.100 38,954 -3,400 0.34% 315,527
2020-06-12 2020-06-10 8.000 42,354 -1,600 0.37% 338,832
2020-06-10 2020-06-08 7.900 43,954 +5,000 0.39% 347,237
2020-06-09 2020-06-05 7.600 38,954 -25 0.34% 296,050
2020-06-01 2020-05-28 7.900 38,979 -1,150 0.34% 307,934
2020-05-29 2020-05-27 8.000 40,129 -5,800 0.35% 321,032
2020-05-15 2020-05-13 8.000 45,929 +600 0.40% 367,432
2020-05-12 2020-05-08 8.500 45,329 -3,400 0.40% 385,297
2020-05-07 2020-05-05 6.800 48,729 +1,000 0.43% 331,357
2020-04-23 2020-04-21 6.700 47,729 -1,000 0.42% 319,784
2020-04-22 2020-04-20 7.000 48,729 -8,000 0.43% 341,103
2020-04-14 2020-04-08 6.200 56,729 +265 0.50% 351,720
2020-04-08 2020-04-06 6.400 56,464 +3,200 0.50% 361,370
2020-04-06 2020-04-02 6.500 53,264 +1,000 0.47% 346,216
2020-03-20 2020-03-18 7.600 52,264 +2,600 0.46% 397,206
2020-03-11 2020-03-09 10.400 49,664 +1,200 0.53% 516,506
2020-03-06 2020-03-04 11.000 48,464 +1,975 0.51% 533,104
2020-02-26 2020-02-24 11.200 46,489 -80 0.49% 520,677
2020-02-10 2020-02-06 12.200 46,569 -1,600 0.49% 568,142
2020-02-07 2020-02-05 12.600 48,169 -1,005 0.51% 606,929
2020-02-06 2020-02-04 12.000 49,174 +205 0.52% 590,088
2020-02-04 2020-01-31 14.800 48,969 -600 0.52% 724,741
2020-02-03 2020-01-30 14.600 49,569 -800 0.52% 723,707
2020-01-31 2020-01-29 14.800 50,369 -400 0.53% 745,461
2020-01-21 2020-01-17 17.400 50,769 +400 0.54% 883,381
2020-01-16 2020-01-14 17.800 50,369 +1,130 0.53% 896,568
2020-01-13 2020-01-09 18.800 49,239 +3,600 0.52% 925,693
2020-01-09 2020-01-07 19.200 45,639 +4,600 0.48% 876,269
2020-01-02 2019-12-27 22.600 41,039 +1,600 0.43% 927,481
2019-12-19 2019-12-17 22.800 39,439 -2,400 0.42% 899,209
2019-12-17 2019-12-13 21.400 41,839 -120 0.44% 895,355
2019-12-03 2019-11-29 20.400 41,959 -750 0.44% 855,964
2019-12-02 2019-11-28 19.800 42,709 -300 0.45% 845,638
2019-11-29 2019-11-27 20.200 43,009 -1,150 0.45% 868,782
2019-11-28 2019-11-26 21.000 44,159 -550 0.47% 927,339
2019-11-26 2019-11-22 20.600 44,709 +200 0.47% 921,005
2019-11-22 2019-11-20 19.400 44,509 -1,000 0.47% 863,475
2019-11-21 2019-11-19 19.800 45,509 -50 0.48% 901,078
2019-11-20 2019-11-18 19.800 45,559 +300 0.48% 902,068
2019-11-19 2019-11-15 19.000 45,259 +1,000 0.48% 859,921
2019-11-18 2019-11-14 15.600 44,259 -800 0.47% 690,440
2019-11-15 2019-11-13 16.000 45,059 +100 0.48% 720,944
2019-11-13 2019-11-11 16.000 44,959 -317 0.48% 719,344
2019-11-12 2019-11-08 17.600 45,276 -1,750 0.48% 796,858
2019-11-07 2019-11-05 18.800 47,026 -350 0.50% 884,089
2019-11-04 2019-10-31 16.400 47,376 -21,080 0.50% 776,966
2019-10-31 2019-10-29 14.000 68,456 -2,500 0.72% 958,384
2019-10-25 2019-10-23 14.000 70,956 -500 0.75% 993,384
2019-10-18 2019-10-16 13.200 71,456 -300 0.91% 943,219
2019-10-11 2019-10-09 13.200 71,756 +2,000 0.91% 947,179
2019-10-10 2019-10-08 12.800 69,756 +3,707 0.89% 892,877
2019-10-09 2019-10-04 17.200 66,049 +9,050 0.84% 1,136,043
2019-10-03 2019-09-30 20.000 56,999 -7,500 0.72% 1,139,980
2019-09-30 2019-09-26 18.400 64,499 -130 0.82% 1,186,782
2019-09-25 2019-09-23 17.600 64,629 -250 0.82% 1,137,470
2019-09-11 2019-09-09 16.000 64,879 -3,890 0.82% 1,038,064
2019-09-06 2019-09-04 15.600 68,769 -20 0.87% 1,072,796
2019-09-04 2019-09-02 15.600 68,789 -330 0.87% 1,073,108
2019-09-02 2019-08-29 16.000 69,119 +2,500 0.88% 1,105,904
2019-08-30 2019-08-28 16.000 66,619 -40 0.85% 1,065,904
2019-08-26 2019-08-22 16.800 66,659 +1,720 0.85% 1,119,871
2019-08-20 2019-08-16 18.000 64,939 +50 0.82% 1,168,902
2019-08-16 2019-08-14 17.200 64,889 +300 0.82% 1,116,091
2019-08-15 2019-08-13 17.200 64,589 +2,000 0.82% 1,110,931
2019-08-13 2019-08-09 18.400 62,589 +440 0.79% 1,151,638
2019-08-09 2019-08-07 16.800 62,149 -250 0.79% 1,044,103
2019-08-08 2019-08-06 17.200 62,399 +250 0.79% 1,073,263
2019-08-06 2019-08-02 19.600 62,149 -500 0.79% 1,218,120
2019-08-05 2019-08-01 20.000 62,649 -1,250 0.80% 1,252,980
2019-07-30 2019-07-26 21.600 63,899 -1,500 0.81% 1,380,218
2019-07-29 2019-07-25 20.800 65,399 -2,000 0.83% 1,360,299
2019-07-23 2019-07-19 19.200 67,399 -20 0.86% 1,294,061
2019-07-15 2019-07-11 18.000 67,419 +1,000 0.86% 1,213,542
2019-07-12 2019-07-10 17.200 66,419 -220 0.84% 1,142,407
2019-07-02 2019-06-27 20.400 66,639 +250 0.85% 1,359,436
2019-06-19 2019-06-17 20.000 66,389 +2,500 0.84% 1,327,780
2019-06-13 2019-06-11 22.000 63,889 +1,500 0.81% 1,405,558
2019-05-31 2019-05-29 24.800 62,389 +1,000 0.79% 1,547,247
2019-05-23 2019-05-21 25.600 61,389 +670 0.78% 1,571,558
2019-05-22 2019-05-20 27.200 60,719 +70 0.77% 1,651,557
2019-05-17 2019-05-15 28.800 60,649 +450 0.77% 1,746,691
2019-05-15 2019-05-10 30.000 60,199 -50 0.76% 1,805,970
2019-05-09 2019-05-07 32.000 60,249 +1,100 0.76% 1,927,968
2019-05-08 2019-05-06 28.400 59,149 -570 0.75% 1,679,832
2019-05-07 2019-05-03 30.000 59,719 -250 0.76% 1,791,570
2019-05-06 2019-05-02 32.800 59,969 +1,000 0.76% 1,966,983
2019-05-03 2019-04-30 32.800 58,969 +50 0.75% 1,934,183
2019-05-02 2019-04-29 34.000 58,919 +500 0.75% 2,003,246
2019-04-25 2019-04-23 34.000 58,419 +330 0.74% 1,986,246
2019-04-23 2019-04-17 34.400 58,089 -90 0.74% 1,998,262
2019-04-18 2019-04-16 34.400 58,179 +50 0.74% 2,001,358
2019-04-17 2019-04-15 35.200 58,129 +1,300 0.74% 2,046,141
2019-04-16 2019-04-12 35.600 56,829 -20 0.72% 2,023,112
2019-04-15 2019-04-11 36.000 56,849 +850 0.72% 2,046,564
2019-04-12 2019-04-10 36.000 55,999 -500 0.71% 2,015,964
2019-04-11 2019-04-09 36.000 56,499 -170 0.72% 2,033,964
2019-04-10 2019-04-08 35.600 56,669 +750 0.72% 2,017,416
2019-04-09 2019-04-04 36.000 55,919 +270 0.71% 2,013,084
2019-04-04 2019-04-02 36.400 55,649 +300 0.71% 2,025,624
2019-04-03 2019-04-01 35.600 55,349 -70 0.70% 1,970,424
2019-04-02 2019-03-29 37.200 55,419 -490 0.70% 2,061,587
2019-04-01 2019-03-28 37.600 55,909 -800 0.71% 2,102,178
2019-03-29 2019-03-27 36.400 56,709 +250 0.72% 2,064,208
2019-03-28 2019-03-26 36.400 56,459 +230 0.72% 2,055,108
2019-03-27 2019-03-25 36.000 56,229 -190 0.71% 2,024,244
2019-03-26 2019-03-22 37.200 56,419 +190 0.72% 2,098,787
2019-03-25 2019-03-21 35.200 56,229 +780 0.71% 1,979,261
2019-03-20 2019-03-18 36.800 55,449 +600 0.70% 2,040,523
2019-03-19 2019-03-15 38.000 54,849 -800 0.70% 2,084,262
2019-03-18 2019-03-14 37.200 55,649 +750 0.71% 2,070,143
2019-03-15 2019-03-13 39.200 54,899 -390 0.70% 2,152,041
2019-03-14 2019-03-12 40.800 55,289 +750 0.70% 2,255,791
2019-03-13 2019-03-11 40.800 54,539 -400 0.69% 2,225,191
2019-03-12 2019-03-08 39.200 54,939 +1,250 0.70% 2,153,609
2019-03-08 2019-03-06 42.800 53,689 +600 0.68% 2,297,889
2019-03-06 2019-03-04 42.400 53,089 +3,160 0.67% 2,250,974
2019-03-05 2019-03-01 42.800 49,929 +250 0.63% 2,136,961
2019-03-04 2019-02-28 44.000 49,679 +4,220 0.63% 2,185,876
2019-03-01 2019-02-27 47.200 45,459 -5,080 0.58% 2,145,665
2019-02-27 2019-02-25 39.200 50,539 +840 0.64% 1,981,129
2019-02-26 2019-02-22 40.000 49,699 +800 0.63% 1,987,960
2019-02-22 2019-02-20 36.400 48,899 -500 0.62% 1,779,924
2019-02-18 2019-02-14 36.000 49,399 +220 0.63% 1,778,364
2019-02-15 2019-02-13 37.200 49,179 -250 0.62% 1,829,459
2019-01-23 2019-01-21 34.000 49,429 +1,000 0.63% 1,680,586
2019-01-17 2019-01-15 37.600 48,429 +1,000 0.63% 1,820,930
2019-01-14 2019-01-10 38.400 47,429 +3,250 0.61% 1,821,274
2019-01-10 2019-01-08 41.200 44,179 +750 0.57% 1,820,175
2018-12-03 2018-11-29 41.200 43,429 -15 0.56% 1,789,275
2018-11-29 2018-11-27 40.000 43,444 -250 0.56% 1,737,760
2018-11-19 2018-11-15 42.400 43,694 +500 0.57% 1,852,626
2018-11-13 2018-11-09 40.800 43,194 +250 0.56% 1,762,315
2018-11-06 2018-11-02 41.200 42,944 -25 0.56% 1,769,293
2018-11-02 2018-10-31 40.000 42,969 -390 0.56% 1,718,760
2018-11-01 2018-10-30 39.200 43,359 -110 0.56% 1,699,673
2018-10-24 2018-10-22 40.800 43,469 +1,000 0.56% 1,773,535
2018-10-15 2018-10-11 39.200 42,469 -250 0.55% 1,664,785
2018-10-10 2018-10-08 41.600 42,719 +1,000 0.55% 1,777,110
2018-10-09 2018-10-05 43.200 41,719 -300 0.54% 1,802,261
2018-10-08 2018-10-04 43.200 42,019 +300 0.54% 1,815,221
2018-10-05 2018-10-03 44.000 41,719 +2,320 0.54% 1,835,636
2018-10-04 2018-10-02 42.800 39,399 +580 0.51% 1,686,277
2018-09-21 2018-09-19 42.400 38,819 -500 0.59% 1,645,926
2018-09-20 2018-09-18 42.400 39,319 +1,000 0.60% 1,667,126
2018-09-18 2018-09-14 42.800 38,319 +200 0.58% 1,640,053
2018-09-17 2018-09-13 45.200 38,119 -178 0.58% 1,722,979
2018-09-11 2018-09-07 47.600 38,297 +3,500 0.58% 1,822,937
2018-09-10 2018-09-06 47.200 34,797 +270 0.53% 1,642,418
2018-09-07 2018-09-05 49.600 34,527 +180 0.53% 1,712,539
2018-09-06 2018-09-04 53.200 34,347 -1,510 0.52% 1,827,260
2018-09-05 2018-09-03 47.600 35,857 +300 0.55% 1,706,793
2018-08-31 2018-08-29 48.000 35,557 +500 0.54% 1,706,736
2018-08-30 2018-08-28 48.800 35,057 -40 0.53% 1,710,782
2018-08-28 2018-08-24 48.400 35,097 +90 0.53% 1,698,695
2018-08-27 2018-08-23 53.200 35,007 -2,290 0.53% 1,862,372
2018-08-21 2018-08-17 45.600 37,297 -200 0.57% 1,700,743
2018-08-20 2018-08-16 46.400 37,497 +500 0.57% 1,739,861
2018-08-16 2018-08-14 48.000 36,997 +90 0.56% 1,775,856
2018-08-06 2018-08-02 49.600 36,907 +750 0.56% 1,830,587
2018-08-03 2018-08-01 50.400 36,157 +2,000 0.55% 1,822,313
2018-08-01 2018-07-30 50.800 34,157 +110 0.52% 1,735,176
2018-07-31 2018-07-27 50.800 34,047 -600 0.52% 1,729,588
2018-07-26 2018-07-24 54.800 34,647 +105 0.53% 1,898,656
2018-07-24 2018-07-20 51.600 34,542 -80 0.53% 1,782,367
2018-07-23 2018-07-19 52.000 34,622 -470 0.53% 1,800,344
2018-07-17 2018-07-13 51.600 35,092 +40 0.53% 1,810,747
2018-07-16 2018-07-12 51.200 35,052 +450 0.53% 1,794,662
2018-07-13 2018-07-11 50.400 34,602 +40 0.53% 1,743,941
2018-07-12 2018-07-10 52.400 34,562 -280 0.53% 1,811,049
2018-07-11 2018-07-09 52.400 34,842 +495 0.53% 1,825,721
2018-07-10 2018-07-06 53.200 34,347 -250 0.52% 1,827,260
2018-07-09 2018-07-05 54.800 34,597 +2,230 0.53% 1,895,916
2018-07-06 2018-07-04 52.400 32,367 +60 0.49% 1,696,031
2018-07-04 2018-06-29 54.800 32,307 -60 0.49% 1,770,424
2018-07-03 2018-06-28 56.400 32,367 +1,250 0.49% 1,825,499
2018-06-29 2018-06-27 54.800 31,117 -80 0.47% 1,705,212
2018-06-27 2018-06-25 56.800 31,197 -20 0.48% 1,771,990
2018-06-26 2018-06-22 58.800 31,217 +1,210 0.48% 1,835,560
2018-06-22 2018-06-20 58.400 30,007 +250 0.46% 1,752,409
2018-06-21 2018-06-19 56.800 29,757 +10 0.45% 1,690,198
2018-06-20 2018-06-15 64.400 29,747 +220 0.45% 1,915,707
2018-06-15 2018-06-13 66.400 29,527 +970 0.45% 1,960,593
2018-06-14 2018-06-12 67.600 28,557 -280 0.43% 1,930,453
2018-06-13 2018-06-11 68.000 28,837 +250 0.44% 1,960,916
2018-06-11 2018-06-07 67.200 28,587 +2,000 0.44% 1,921,046
2018-06-08 2018-06-06 70.400 26,587 +1,500 0.40% 1,871,725
2018-06-07 2018-06-05 70.000 25,087 +490 0.38% 1,756,090
2018-06-06 2018-06-04 74.400 24,597 +1,500 0.37% 1,830,017
2018-06-01 2018-05-30 83.200 23,097 -410 0.35% 1,921,670
2018-05-31 2018-05-29 79.200 23,507 -1,570 0.36% 1,861,754
2018-05-29 2018-05-25 68.000 25,077 -380 0.38% 1,705,236
2018-05-25 2018-05-23 66.800 25,457 -240 0.39% 1,700,528
2018-05-24 2018-05-21 67.200 25,697 +20 0.39% 1,726,838
2018-05-18 2018-05-16 67.600 25,677 +1,380 0.39% 1,735,765
2018-05-15 2018-05-11 70.800 24,297 +250 0.37% 1,720,228
2018-05-11 2018-05-09 71.200 24,047 +250 0.37% 1,712,146
2018-05-10 2018-05-08 72.000 23,797 +20 0.36% 1,713,384
2018-05-07 2018-05-03 74.400 23,777 +150 0.36% 1,769,009
2018-05-04 2018-05-02 74.800 23,627 +1,500 0.36% 1,767,300
2018-05-02 2018-04-27 76.400 22,127 +150 0.34% 1,690,503
2018-04-27 2018-04-25 78.400 21,977 -60 0.33% 1,722,997
2018-04-25 2018-04-23 76.800 22,037 -250 0.34% 1,692,442
2018-04-23 2018-04-19 81.600 22,287 +550 0.34% 1,818,619
2018-04-20 2018-04-18 80.800 21,737 -170 0.33% 1,756,350
2018-04-16 2018-04-12 88.000 21,907 +60 0.33% 1,927,816
2018-04-13 2018-04-11 88.400 21,847 -60 0.33% 1,931,275
2018-04-11 2018-04-09 87.600 21,907 +60 0.39% 1,919,053
2018-04-10 2018-04-06 89.600 21,847 -80 0.39% 1,957,491
2018-04-09 2018-04-04 90.400 21,927 +180 0.39% 1,982,201
2018-04-06 2018-04-03 84.800 21,747 -130 0.39% 1,844,146
2018-03-27 2018-03-23 97.600 21,877 +250 0.39% 2,135,195
2018-03-22 2018-03-20 102.000 21,627 -50 0.38% 2,205,954
2018-03-21 2018-03-19 102.000 21,677 -20 0.39% 2,211,054
2018-03-20 2018-03-16 104.000 21,697 -300 0.39% 2,256,488
2018-03-16 2018-03-14 106.000 21,997 -950 0.39% 2,331,682
2018-03-15 2018-03-13 104.000 22,947 +160 0.41% 2,386,488
2018-03-14 2018-03-12 106.000 22,787 +40 0.40% 2,415,422
2018-03-13 2018-03-09 106.000 22,747 +2,680 0.40% 2,411,182
2018-03-12 2018-03-08 102.000 20,067 +200 0.36% 2,046,834
2018-03-09 2018-03-07 100.000 19,867 -450 0.35% 1,986,700
2018-03-06 2018-03-02 106.000 20,317 +340 0.36% 2,153,602
2018-03-05 2018-03-01 104.000 19,977 -60 0.35% 2,077,608
2018-03-02 2018-02-28 108.000 20,037 +1,530 0.36% 2,163,996
2018-03-01 2018-02-27 116.000 18,507 -250 0.33% 2,146,812
2018-02-28 2018-02-26 118.000 18,757 +90 0.33% 2,213,326
2018-02-27 2018-02-23 122.000 18,667 -220 0.33% 2,277,374
2018-02-26 2018-02-22 118.000 18,887 -1,510 0.34% 2,228,666
2018-02-23 2018-02-21 128.000 20,397 +1,330 0.36% 2,610,816
2018-02-22 2018-02-20 144.000 19,067 +1,380 0.34% 2,745,648
2018-02-21 2018-02-15 97.600 17,687 +450 0.31% 1,726,251
2018-02-20 2018-02-13 99.200 17,237 +200 0.31% 1,709,910
2018-02-09 2018-02-07 108.000 17,037 -7 0.30% 1,839,996
2018-02-06 2018-02-02 114.000 17,044 +50 0.30% 1,943,016
2018-01-25 2018-01-23 132.000 16,994 +890 0.30% 2,243,208
2018-01-17 2018-01-15 128.000 16,104 -10 0.29% 2,061,312
2018-01-16 2018-01-12 130.000 16,114 +310 0.29% 2,094,820
2018-01-08 2018-01-04 136.000 15,804 +720 0.28% 2,149,344
2017-12-20 2017-12-18 134.000 15,084 +30 0.27% 2,021,256
2017-12-14 2017-12-12 128.000 15,054 +950 0.27% 1,926,912
2017-12-12 2017-12-08 128.000 14,104 -380 0.25% 1,805,312
2017-12-07 2017-12-05 140.000 14,484 -500 0.26% 2,027,760
2017-11-30 2017-11-28 142.000 14,984 -250 0.27% 2,127,728
2017-11-29 2017-11-27 142.000 15,234 -200 0.27% 2,163,228
2017-11-28 2017-11-24 146.000 15,434 -1,000 0.27% 2,253,364
2017-11-27 2017-11-23 144.000 16,434 -1,250 0.29% 2,366,496
2017-11-24 2017-11-22 146.000 17,684 -1,620 0.31% 2,581,864
2017-11-23 2017-11-21 142.000 19,304 -300 0.34% 2,741,168
2017-11-17 2017-11-15 142.000 19,604 -100 0.35% 2,783,768
2017-11-15 2017-11-13 144.000 19,704 +20 0.35% 2,837,376
2017-11-02 2017-10-31 150.000 19,684 +1,870 0.35% 2,952,600
2017-11-01 2017-10-30 150.000 17,814 -250 0.32% 2,672,100
2017-10-24 2017-10-20 150.000 18,064 -250 0.32% 2,709,600
2017-10-19 2017-10-17 154.000 18,314 -250 0.33% 2,820,356
2017-10-18 2017-10-16 154.000 18,564 +1,250 0.33% 2,858,856
2017-10-17 2017-10-13 156.000 17,314 +250 0.31% 2,700,984
2017-10-16 2017-10-12 154.000 17,064 +100 0.30% 2,627,856
2017-10-13 2017-10-11 156.000 16,964 +880 0.30% 2,646,384
2017-10-06 2017-10-03 154.000 16,084 +500 0.29% 2,476,936
2017-10-04 2017-09-29 154.000 15,584 +810 0.28% 2,399,936
2017-09-29 2017-09-27 158.000 14,774 +150 0.26% 2,334,292
2017-09-28 2017-09-26 160.000 14,624 +1,400 0.26% 2,339,840
2017-09-27 2017-09-25 158.000 13,224 +300 0.23% 2,089,392
2017-09-19 2017-09-15 176.000 12,924 -170 0.23% 2,274,624
2017-09-15 2017-09-13 182.000 13,094 -165 0.23% 2,383,108
2017-09-14 2017-09-12 168.000 13,259 -1,500 0.24% 2,227,512
2017-09-11 2017-09-07 158.000 14,759 +1,697 0.26% 2,331,922
2017-09-06 2017-09-04 154.000 13,062 -40 0.23% 2,011,548
2017-08-25 2017-08-22 154.000 13,102 -50 0.23% 2,017,708
2017-08-24 2017-08-21 152.000 13,152 -130 0.23% 1,999,104
2017-08-21 2017-08-17 156.000 13,282 +50 0.24% 2,071,992
2017-08-08 2017-08-04 162.000 13,232 -1,750 0.24% 2,143,584
2017-08-04 2017-08-02 152.000 14,982 +1,000 0.27% 2,277,264
2017-07-17 2017-07-13 162.000 13,982 -80 0.25% 2,265,084
2017-07-13 2017-07-11 166.000 14,062 +50 0.25% 2,334,292
2017-07-07 2017-07-05 156.000 14,012 +300 0.25% 2,185,872
2017-07-06 2017-07-04 156.000 13,712 -130 0.24% 2,139,072
2017-06-30 2017-06-28 148.000 13,842 -25 0.30% 2,048,616
2017-06-29 2017-06-27 154.000 13,867 -240 0.30% 2,135,518
2017-06-27 2017-06-23 144.000 14,107 +370 0.30% 2,031,408
2017-06-22 2017-06-20 146.000 13,737 +20 0.29% 2,005,602
2017-06-13 2017-06-09 160.000 13,717 +750 0.29% 2,194,720
2017-06-07 2017-06-05 170.000 12,967 -45 0.28% 2,204,390
2017-06-02 2017-05-31 168.000 13,012 -30 0.28% 2,186,016
2017-05-23 2017-05-19 164.000 13,042 -100 0.28% 2,138,888
2017-05-22 2017-05-18 168.000 13,142 -190 0.28% 2,207,856
2017-05-16 2017-05-12 172.000 13,332 +70 0.28% 2,293,104
2017-05-12 2017-05-10 172.000 13,262 -50 0.28% 2,281,064
2017-05-05 2017-05-02 180.000 13,312 -1,044 0.28% 2,396,160
2017-05-04 2017-04-28 164.000 14,356 -3,860 0.31% 2,354,384
2017-04-28 2017-04-26 142.000 18,216 -240 0.39% 2,586,672
2017-04-20 2017-04-18 144.000 18,456 -15 0.39% 2,657,664
2017-04-19 2017-04-13 148.000 18,471 +730 0.39% 2,733,708
2017-04-18 2017-04-12 152.000 17,741 +500 0.38% 2,696,632
2017-04-13 2017-04-11 160.000 17,241 +350 0.37% 2,758,560
2017-04-11 2017-04-07 162.000 16,891 -250 0.36% 2,736,342
2017-04-10 2017-04-06 164.000 17,141 +600 0.37% 2,811,124
2017-03-31 2017-03-29 166.000 16,541 +247 0.35% 2,745,806
2017-03-28 2017-03-24 168.000 16,294 +500 0.35% 2,737,392
2017-03-27 2017-03-23 174.000 15,794 -500 0.34% 2,748,156
2017-03-24 2017-03-22 176.000 16,294 +360 0.35% 2,867,744
2017-03-07 2017-03-03 188.000 15,934 -60 0.34% 2,995,592
2017-03-06 2017-03-02 190.000 15,994 -80 0.34% 3,038,860
2017-03-02 2017-02-28 190.000 16,074 +3,300 0.34% 3,054,060
2017-03-01 2017-02-27 196.000 12,774 -500 0.27% 2,503,704
2017-02-28 2017-02-24 196.000 13,274 -1,500 0.28% 2,601,704
2017-02-27 2017-02-23 194.000 14,774 +800 0.32% 2,866,156
2017-02-24 2017-02-22 190.000 13,974 +1,500 0.30% 2,655,060
2017-02-22 2017-02-20 198.000 12,474 +60 0.27% 2,469,852
2017-02-21 2017-02-17 198.000 12,414 +290 0.26% 2,457,972
2017-02-15 2017-02-13 212.000 12,124 -310 0.26% 2,570,288
2017-02-14 2017-02-10 208.000 12,434 +530 0.27% 2,586,272
2017-02-13 2017-02-09 212.000 11,904 -30 0.25% 2,523,648
2017-02-10 2017-02-08 220.000 11,934 -95 0.25% 2,625,480
2017-02-09 2017-02-07 224.000 12,029 +80 0.26% 2,694,496
2017-02-08 2017-02-06 200.000 11,949 +100 0.25% 2,389,800
2017-02-01 2017-01-25 216.000 11,849 -835 0.25% 2,559,384
2017-01-25 2017-01-23 204.000 12,684 -20 0.27% 2,587,536
2017-01-24 2017-01-20 196.000 12,704 +750 0.27% 2,489,984
2017-01-23 2017-01-19 204.000 11,954 -100 0.25% 2,438,616
2017-01-19 2017-01-17 236.000 12,054 -15 0.26% 2,844,744
2017-01-16 2017-01-12 240.000 12,069 +100 0.26% 2,896,560
2017-01-12 2017-01-10 240.000 11,969 -300 0.26% 2,872,560
2017-01-09 2017-01-05 252.000 12,269 -100 0.26% 3,091,788
2017-01-05 2017-01-03 252.000 12,369 -155 0.26% 3,116,988
2017-01-04 2016-12-30 248.000 12,524 -80 0.27% 3,105,952
2016-12-29 2016-12-23 256.000 12,604 -165 0.27% 3,226,624
2016-12-22 2016-12-20 252.000 12,769 -300 0.27% 3,217,788
2016-12-21 2016-12-19 252.000 13,069 +605 0.28% 3,293,388
2016-12-20 2016-12-16 240.000 12,464 -25 0.27% 2,991,360
2016-12-19 2016-12-15 236.000 12,489 -1,000 0.27% 2,947,404
2016-12-14 2016-12-12 232.000 13,489 -5 0.29% 3,129,448
2016-12-12 2016-12-08 232.000 13,494 -150 0.29% 3,130,608
2016-12-08 2016-12-06 232.000 13,644 -50 0.29% 3,165,408
2016-12-07 2016-12-05 236.000 13,694 -300 0.29% 3,231,784
2016-12-06 2016-12-02 232.000 13,994 -70 0.30% 3,246,608
2016-12-05 2016-12-01 224.000 14,064 +50 0.30% 3,150,336
2016-12-02 2016-11-30 236.000 14,014 +80 0.30% 3,307,304
2016-12-01 2016-11-29 248.000 13,934 -570 0.30% 3,455,632
2016-11-30 2016-11-28 232.000 14,504 +30 0.31% 3,364,928
2016-11-29 2016-11-25 244.000 14,474 +410 0.31% 3,531,656
2016-11-28 2016-11-24 248.000 14,064 +105 0.30% 3,487,872
2016-11-25 2016-11-23 244.000 13,959 -380 0.30% 3,405,996
2016-11-24 2016-11-22 216.000 14,339 -300 0.31% 3,097,224
2016-11-23 2016-11-21 208.000 14,639 +50 0.31% 3,044,912
2016-11-22 2016-11-18 200.000 14,589 -3,550 0.31% 2,917,800
2016-11-21 2016-11-17 208.000 18,139 +230 0.39% 3,772,912
2016-11-18 2016-11-16 232.000 17,909 -100 0.38% 4,154,888
2016-11-17 2016-11-15 228.000 18,009 +3,695 0.38% 4,106,052
2016-11-16 2016-11-14 216.000 14,314 -130 0.31% 3,091,824
2016-11-15 2016-11-11 240.000 14,444 -1,780 0.31% 3,466,560
2016-11-14 2016-11-10 244.000 16,224 -1,455 0.35% 3,958,656
2016-11-11 2016-11-09 220.000 17,679 +1,030 0.38% 3,889,380
2016-11-10 2016-11-08 212.000 16,649 +1,940 0.35% 3,529,588
2016-11-09 2016-11-07 188.000 14,709 +130 0.31% 2,765,292
2016-11-08 2016-11-04 200.000 14,579 -1,810 0.31% 2,915,800
2016-11-07 2016-11-03 174.000 16,389 +550 0.35% 2,851,686
2016-11-04 2016-11-02 182.000 15,839 -180 0.34% 2,882,698
2016-11-03 2016-11-01 176.000 16,019 -1,715 0.34% 2,819,344
2016-11-02 2016-10-31 138.000 17,734 -495 0.38% 2,447,292
2016-11-01 2016-10-28 118.000 18,229 -3,450 0.39% 2,151,022
2016-10-28 2016-10-26 116.000 21,679 -250 0.46% 2,514,764
2016-10-25 2016-10-20 118.000 21,929 +250 0.47% 2,587,622
2016-10-24 2016-10-19 118.000 21,679 +870 0.46% 2,558,122
2016-10-18 2016-10-14 120.000 20,809 +595 0.44% 2,497,080
2016-10-14 2016-10-12 118.000 20,214 -100 0.43% 2,385,252
2016-10-13 2016-10-11 122.000 20,314 +500 0.43% 2,478,308
2016-10-12 2016-10-07 122.000 19,814 +1,380 0.42% 2,417,308
2016-09-15 2016-09-13 126.000 18,434 +20 0.39% 2,322,684
2016-09-14 2016-09-12 128.000 18,414 -80 0.39% 2,356,992
2016-09-12 2016-09-08 138.000 18,494 -550 0.39% 2,552,172
2016-09-07 2016-09-05 128.000 19,044 -200 0.41% 2,437,632
2016-09-06 2016-09-02 130.000 19,244 -60 0.41% 2,501,720
2016-09-05 2016-09-01 120.000 19,304 -500 0.41% 2,316,480
2016-09-01 2016-08-30 120.000 19,804 +530 0.42% 2,376,480
2016-08-30 2016-08-26 116.000 19,274 +250 0.41% 2,235,784
2016-08-25 2016-08-23 116.000 19,024 -12 0.41% 2,206,784
2016-08-22 2016-08-18 120.000 19,036 -410 0.41% 2,284,320
2016-08-16 2016-08-12 112.000 19,446 -500 0.41% 2,177,952
2016-08-15 2016-08-11 114.000 19,946 +500 0.43% 2,273,844
2016-08-12 2016-08-10 120.000 19,446 -2,475 0.41% 2,333,520
2016-08-11 2016-08-09 118.000 21,921 -50 0.47% 2,586,678
2016-08-10 2016-08-08 106.000 21,971 +1,000 0.47% 2,328,926
2016-08-09 2016-08-05 102.000 20,971 -30 0.45% 2,139,042
2016-08-08 2016-08-04 102.000 21,001 +800 0.45% 2,142,102
2016-08-05 2016-08-03 102.000 20,201 +370 0.43% 2,060,502
2016-08-03 2016-07-29 104.000 19,831 +560 0.42% 2,062,424
2016-07-29 2016-07-27 126.000 19,271 -75 0.41% 2,428,146
2016-07-22 2016-07-20 126.000 19,346 +80 0.41% 2,437,596
2016-07-21 2016-07-19 126.000 19,266 -150 0.41% 2,427,516
2016-07-20 2016-07-18 126.000 19,416 -558 0.41% 2,446,416
2016-07-19 2016-07-15 122.000 19,974 +400 0.43% 2,436,828
2016-07-15 2016-07-13 122.000 19,574 +650 0.42% 2,388,028
2016-07-11 2016-07-07 134.000 18,924 -80 0.40% 2,535,816
2016-07-05 2016-06-30 124.000 19,004 -110 0.41% 2,356,496
2016-06-30 2016-06-28 118.000 19,114 -156 0.41% 2,255,452
2016-06-28 2016-06-24 122.000 19,270 +80 0.41% 2,350,940
2016-06-22 2016-06-20 152.000 19,190 -40 0.41% 2,916,880
2016-06-21 2016-06-17 148.000 19,230 +200 0.41% 2,846,040
2016-06-10 2016-06-07 160.000 19,030 +40 0.41% 3,044,800
2016-06-03 2016-06-01 160.000 18,990 +370 0.40% 3,038,400
2016-06-02 2016-05-31 160.000 18,620 -30 0.40% 2,979,200
2016-06-01 2016-05-30 160.000 18,650 -400 0.40% 2,984,000
2016-05-31 2016-05-27 164.000 19,050 +250 0.41% 3,124,200
2016-05-30 2016-05-26 164.000 18,800 -250 0.40% 3,083,200
2016-05-27 2016-05-25 172.000 19,050 +180 0.41% 3,276,600
2016-05-26 2016-05-24 156.000 18,870 -100 0.40% 2,943,720
2016-05-25 2016-05-23 156.000 18,970 -120 0.40% 2,959,320
2016-05-24 2016-05-20 148.000 19,090 +20 0.41% 2,825,320
2016-05-20 2016-05-18 152.000 19,070 -3,280 0.41% 2,898,640
2016-05-19 2016-05-17 156.000 22,350 -75 0.48% 3,486,600
2016-05-18 2016-05-16 160.000 22,425 -550 0.48% 3,588,000
2016-05-17 2016-05-13 164.000 22,975 +350 0.49% 3,767,900
2016-05-16 2016-05-12 152.000 22,625 -4,735 0.48% 3,439,000
2016-05-13 2016-05-11 208.000 27,360 -190 0.58% 5,690,880
2016-05-12 2016-05-10 208.000 27,550 -490 0.59% 5,730,400
2016-05-11 2016-05-09 212.000 28,040 -30 0.60% 5,944,480
2016-05-10 2016-05-06 216.000 28,070 +630 0.60% 6,063,120
2016-05-09 2016-05-05 220.000 27,440 -125 0.59% 6,036,800
2016-05-06 2016-05-04 208.000 27,565 +920 0.59% 5,733,520
2016-05-05 2016-05-03 216.000 26,645 +250 0.57% 5,755,320
2016-05-04 2016-04-29 220.000 26,395 +800 0.56% 5,806,900
2016-05-03 2016-04-28 224.000 25,595 +790 0.55% 5,733,280
2016-04-28 2016-04-26 232.000 24,805 +40 0.53% 5,754,760
2016-04-27 2016-04-25 232.000 24,765 -545 0.53% 5,745,480
2016-04-26 2016-04-22 224.000 25,310 +90 0.54% 5,669,440
2016-04-25 2016-04-21 224.000 25,220 -110 0.54% 5,649,280
2016-04-22 2016-04-20 220.000 25,330 +2,210 0.54% 5,572,600
2016-04-21 2016-04-19 232.000 23,120 +1,695 0.49% 5,363,840
2016-04-20 2016-04-18 236.000 21,425 +45 0.46% 5,056,300
2016-04-19 2016-04-15 232.000 21,380 -2,275 0.46% 4,960,160
2016-04-18 2016-04-14 212.000 23,655 +6,535 0.50% 5,014,860
2016-04-15 2016-04-13 212.000 17,120 +5 1.10% 3,629,440
2016-04-14 2016-04-12 212.000 17,115 +350 1.09% 3,628,380
2016-04-13 2016-04-11 212.000 16,765 +380 1.07% 3,554,180
2016-04-12 2016-04-08 212.000 16,385 +2,290 1.05% 3,473,620
2016-04-08 2016-04-06 212.000 14,095 +125 0.90% 2,988,140
2016-04-07 2016-04-05 216.000 13,970 -60 0.89% 3,017,520
2016-04-06 2016-04-01 216.000 14,030 +225 0.90% 3,030,480
2016-04-05 2016-03-31 224.000 13,805 +90 0.88% 3,092,320
2016-04-01 2016-03-30 216.000 13,715 +100 0.88% 2,962,440
2016-03-31 2016-03-29 220.000 13,615 +300 0.87% 2,995,300
2016-03-30 2016-03-24 232.000 13,315 +1,130 0.85% 3,089,080
2016-03-29 2016-03-23 244.000 12,185 +850 0.78% 2,973,140
2016-03-24 2016-03-22 248.000 11,335 -450 0.73% 2,811,080
2016-03-23 2016-03-21 256.000 11,785 +1,230 0.75% 3,016,960
2016-03-22 2016-03-18 276.000 10,555 -285 0.68% 2,913,180
2016-03-21 2016-03-17 256.000 10,840 -1,575 0.69% 2,775,040
2016-03-18 2016-03-16 208.000 12,415 -165 0.79% 2,582,320
2016-03-17 2016-03-15 219.143 12,580 -973 0.80% 2,756,817
2016-03-16 2016-03-14 222.857 13,553 +275 0.81% 3,020,383
2016-03-15 2016-03-11 219.143 13,278 -33 0.79% 2,909,779
2016-03-14 2016-03-10 222.857 13,311 -53 0.79% 2,966,451
2016-03-10 2016-03-08 230.286 13,364 +16 0.79% 3,077,538
2016-03-08 2016-03-04 222.857 13,348 -76 0.79% 2,974,697
2016-03-07 2016-03-03 222.857 13,424 +70 0.80% 2,991,634
2016-03-04 2016-03-02 222.857 13,354 +27 0.79% 2,976,034
2016-03-02 2016-02-29 222.857 13,327 -107 0.79% 2,970,017
2016-03-01 2016-02-26 230.286 13,434 +21 0.80% 3,093,658
2016-02-29 2016-02-25 226.571 13,413 -167 0.80% 3,039,003
2016-02-26 2016-02-24 234.000 13,580 -16 0.81% 3,177,720
2016-02-25 2016-02-23 234.000 13,596 +32 0.81% 3,181,464
2016-02-24 2016-02-22 237.714 13,564 +593 0.81% 3,224,357
2016-02-23 2016-02-19 226.571 12,971 +53 0.77% 2,938,858
2016-02-22 2016-02-18 226.571 12,918 +97 0.77% 2,926,850
2016-02-19 2016-02-17 222.857 12,821 -80 0.76% 2,857,251
2016-02-18 2016-02-16 226.571 12,901 +97 0.77% 2,922,998
2016-02-17 2016-02-15 226.571 12,804 -216 0.76% 2,901,021
2016-02-15 2016-02-11 215.429 13,020 +431 0.77% 2,804,880
2016-02-12 2016-02-05 234.000 12,589 -16 0.75% 2,945,826
2016-02-11 2016-02-04 234.000 12,605 -43 0.75% 2,949,570
2016-02-05 2016-02-03 237.714 12,648 -6 0.75% 3,006,610
2016-02-04 2016-02-02 230.286 12,654 +60 0.75% 2,914,035
2016-02-03 2016-02-01 263.714 12,594 +1,793 0.75% 3,321,218
2016-02-02 2016-01-29 338.000 10,801 -393 0.64% 3,650,738
2016-02-01 2016-01-28 289.714 11,194 +215 0.66% 3,243,062
2016-01-29 2016-01-27 293.429 10,979 +382 0.65% 3,221,552
2016-01-26 2016-01-22 297.143 10,597 -145 0.63% 3,148,823
2016-01-25 2016-01-21 289.714 10,742 +140 0.64% 3,112,111
2016-01-22 2016-01-20 308.286 10,602 +11 0.63% 3,268,445
2016-01-20 2016-01-18 330.571 10,591 -22 0.63% 3,501,082
2016-01-19 2016-01-15 341.714 10,613 -237 0.63% 3,626,614
2016-01-18 2016-01-14 349.143 10,850 +517 0.64% 3,788,200
2016-01-15 2016-01-13 386.286 10,333 -32 0.61% 3,991,490
2016-01-13 2016-01-11 393.714 10,365 -6 0.62% 4,080,849
2016-01-12 2016-01-08 419.714 10,371 +76 0.62% 4,352,857
2016-01-11 2016-01-07 416.000 10,295 +11 0.61% 4,282,720
2016-01-07 2016-01-05 442.000 10,284 -11 0.61% 4,545,528
2016-01-06 2016-01-04 438.286 10,295 +215 0.61% 4,512,151
2015-12-30 2015-12-28 445.714 10,080 -38 0.60% 4,492,800
2015-12-29 2015-12-24 460.571 10,118 +44 0.68% 4,660,062
2015-12-28 2015-12-22 460.571 10,074 +123 0.68% 4,639,797
2015-12-22 2015-12-18 449.429 9,951 +43 0.67% 4,472,264
2015-12-21 2015-12-17 442.000 9,908 +70 0.67% 4,379,336
2015-12-17 2015-12-15 445.714 9,838 -80 0.66% 4,384,937
2015-12-16 2015-12-14 449.429 9,918 -81 0.67% 4,457,433
2015-12-15 2015-12-11 456.857 9,999 +377 0.68% 4,568,115
2015-12-14 2015-12-10 475.429 9,622 +883 0.65% 4,574,574
2015-12-11 2015-12-09 475.429 8,739 -108 0.59% 4,154,770
2015-12-10 2015-12-08 482.857 8,847 +243 0.60% 4,271,837
2015-12-09 2015-12-07 497.714 8,604 +188 0.58% 4,282,334
2015-12-08 2015-12-04 542.286 8,416 -1,545 0.57% 4,563,877
2015-12-07 2015-12-03 479.143 9,961 +204 0.67% 4,772,742
2015-12-01 2015-11-27 482.857 9,757 -86 0.66% 4,711,237
2015-11-27 2015-11-25 501.429 9,843 -75 0.67% 4,935,561
2015-11-25 2015-11-23 475.429 9,918 +150 0.67% 4,715,301
2015-11-20 2015-11-18 475.429 9,768 +108 0.66% 4,643,986
2015-11-19 2015-11-17 479.143 9,660 -102 0.65% 4,628,520
2015-11-18 2015-11-16 464.286 9,762 +21 0.66% 4,532,357
2015-11-17 2015-11-13 486.571 9,741 +27 0.66% 4,739,692
2015-11-16 2015-11-12 501.429 9,714 +189 0.66% 4,870,877
2015-11-13 2015-11-11 482.857 9,525 +134 0.64% 4,599,214
2015-11-12 2015-11-10 482.857 9,391 +733 0.63% 4,534,511
2015-11-11 2015-11-09 494.000 8,658 +204 0.59% 4,277,052
2015-11-10 2015-11-06 501.429 8,454 +22 0.57% 4,239,077
2015-11-06 2015-11-04 516.286 8,432 -382 0.57% 4,353,321
2015-11-05 2015-11-03 486.571 8,814 +226 0.60% 4,288,641
2015-11-04 2015-11-02 505.143 8,588 -60 0.58% 4,338,167
2015-11-03 2015-10-30 546.000 8,648 +27 0.58% 4,721,808
2015-11-02 2015-10-29 553.429 8,621 +216 0.58% 4,771,108
2015-10-30 2015-10-28 609.143 8,405 -1,276 0.57% 5,119,846
2015-10-27 2015-10-23 449.429 9,681 -54 0.66% 4,350,918
2015-10-26 2015-10-22 442.000 9,735 +124 0.67% 4,302,870
2015-10-23 2015-10-20 434.571 9,611 +10 0.66% 4,176,666
2015-10-22 2015-10-19 442.000 9,601 +140 0.66% 4,243,642
2015-10-20 2015-10-16 445.714 9,461 +200 0.65% 4,216,903
2015-10-19 2015-10-15 453.143 9,261 -54 0.63% 4,196,556
2015-10-16 2015-10-14 449.429 9,315 +350 0.64% 4,186,427
2015-10-15 2015-10-13 468.000 8,965 +70 0.61% 4,195,620
2015-10-14 2015-10-12 475.429 8,895 -33 0.61% 4,228,937
2015-10-13 2015-10-09 460.571 8,928 -70 0.61% 4,111,982
2015-10-12 2015-10-08 445.714 8,998 -204 0.61% 4,010,537
2015-10-09 2015-10-07 427.143 9,202 +431 0.63% 3,930,569
2015-10-07 2015-10-05 445.714 8,771 -1,029 0.60% 3,909,360
2015-10-05 2015-09-30 445.714 9,800 +16 0.67% 4,368,000
2015-09-25 2015-09-23 468.000 9,784 +6 0.67% 4,578,912
2015-09-24 2015-09-22 486.571 9,778 +80 0.67% 4,757,695
2015-09-23 2015-09-21 486.571 9,698 +17 0.66% 4,718,770
2015-09-22 2015-09-18 486.571 9,681 +592 0.66% 4,710,498
2015-09-21 2015-09-17 475.429 9,089 +27 0.62% 4,321,170
2015-09-16 2015-09-14 479.143 9,062 -22 0.62% 4,341,993
2015-09-11 2015-09-09 505.143 9,084 +6 0.62% 4,588,718
2015-09-10 2015-09-08 497.714 9,078 +16 0.62% 4,518,250
2015-09-09 2015-09-07 449.429 9,062 -27 0.62% 4,072,722
2015-09-07 2015-09-02 456.857 9,089 +32 0.62% 4,152,375
2015-09-04 2015-09-01 479.143 9,057 -27 0.62% 4,339,597
2015-09-02 2015-08-31 508.857 9,084 +11 0.62% 4,622,458
2015-08-31 2015-08-27 516.286 9,073 +54 0.62% 4,684,260
2015-08-28 2015-08-26 471.714 9,019 -65 0.62% 4,254,391
2015-08-27 2015-08-25 468.000 9,084 -21 0.62% 4,251,312
2015-08-26 2015-08-24 479.143 9,105 +5 0.62% 4,362,596
2015-08-25 2015-08-21 568.286 9,100 +156 0.62% 5,171,400
2015-08-21 2015-08-19 612.857 8,944 -220 0.61% 5,481,394
2015-08-20 2015-08-18 638.857 9,164 -11 0.63% 5,854,487
2015-08-19 2015-08-17 638.857 9,175 +11 0.63% 5,861,514
2015-08-18 2015-08-14 650.000 9,164 -178 0.63% 5,956,600
2015-08-17 2015-08-13 650.000 9,342 -76 0.64% 6,072,300
2015-08-14 2015-08-12 638.857 9,418 +324 0.64% 6,016,757
2015-08-13 2015-08-11 687.143 9,094 +21 0.62% 6,248,877
2015-08-11 2015-08-07 676.000 9,073 -38 0.62% 6,133,348
2015-08-10 2015-08-06 668.571 9,111 +550 0.62% 6,091,354
2015-08-05 2015-08-03 679.714 8,561 -54 0.59% 5,819,034
2015-08-04 2015-07-31 709.429 8,615 +27 0.59% 6,111,727
2015-07-31 2015-07-29 724.286 8,588 -27 0.59% 6,220,166
2015-07-30 2015-07-28 705.714 8,615 -11 0.59% 6,079,729
2015-07-29 2015-07-27 724.286 8,626 +59 0.64% 6,247,689
2015-07-27 2015-07-23 783.714 8,567 -11 0.64% 6,714,080
2015-07-24 2015-07-22 783.714 8,578 +33 0.64% 6,722,701
2015-07-22 2015-07-20 806.000 8,545 -38 0.68% 6,887,270
2015-07-21 2015-07-17 809.714 8,583 +108 0.68% 6,949,778
2015-07-20 2015-07-16 813.429 8,475 -33 0.67% 6,893,807
2015-07-17 2015-07-15 791.143 8,508 +124 0.67% 6,731,043
2015-07-16 2015-07-14 813.429 8,384 -247 0.66% 6,819,785
2015-07-15 2015-07-13 776.286 8,631 +53 0.68% 6,700,122
2015-07-14 2015-07-10 765.143 8,578 +221 0.68% 6,563,395
2015-07-13 2015-07-09 720.571 8,357 +22 0.66% 6,021,815
2015-07-10 2015-07-08 586.857 8,335 +21 0.66% 4,891,454
2015-07-09 2015-07-07 735.429 8,314 -215 0.66% 6,114,353
2015-07-08 2015-07-06 739.143 8,529 +242 0.68% 6,304,149
2015-07-07 2015-07-03 898.857 8,287 +97 0.78% 7,448,829
2015-07-06 2015-07-02 947.143 8,190 +124 0.77% 7,757,100
2015-07-03 2015-06-30 1002.857 8,066 -953 0.76% 8,089,046
2015-07-02 2015-06-29 928.571 9,019 +5 0.85% 8,374,786
2015-06-30 2015-06-26 1021.429 9,014 -37 0.85% 9,207,157
2015-06-29 2015-06-25 1040.000 9,051 +27 0.85% 9,413,040
2015-06-26 2015-06-24 1040.000 9,024 +242 0.85% 9,384,960
2015-06-25 2015-06-23 1058.571 8,782 +646 0.82% 9,296,374
2015-06-24 2015-06-22 1058.571 8,136 -398 0.76% 8,612,537
2015-06-22 2015-06-18 1058.571 8,534 -11 0.80% 9,033,849
2015-06-19 2015-06-17 1040.000 8,545 +11 0.80% 8,886,800
2015-06-18 2015-06-16 1040.000 8,534 -54 0.80% 8,875,360
2015-06-17 2015-06-15 1058.571 8,588 -135 0.81% 9,091,011
2015-06-16 2015-06-12 1021.429 8,723 +539 0.82% 8,909,921
2015-06-15 2015-06-11 1002.857 8,184 -54 0.77% 8,207,383
2015-06-12 2015-06-10 984.286 8,238 +204 0.77% 8,108,546
2015-06-11 2015-06-09 1040.000 8,034 +54 0.75% 8,355,360
2015-06-10 2015-06-08 1114.286 7,980 -102 0.75% 8,892,000
2015-06-09 2015-06-05 1077.143 8,082 +16 0.76% 8,705,469
2015-06-08 2015-06-04 1095.714 8,066 +43 0.76% 8,838,031
2015-06-05 2015-06-03 1114.286 8,023 +65 0.75% 8,939,914
2015-06-04 2015-06-02 1170.000 7,958 -501 0.75% 9,310,860
2015-06-03 2015-06-01 1077.143 8,459 -205 0.79% 9,111,551
2015-06-02 2015-05-29 1058.571 8,664 +264 0.81% 9,171,463
2015-06-01 2015-05-28 1040.000 8,400 +1,206 0.79% 8,736,000
2015-05-29 2015-05-27 1095.714 7,194 +38 0.68% 7,882,569
2015-05-28 2015-05-26 1095.714 7,156 -5 0.67% 7,840,931
2015-05-27 2015-05-22 1058.571 7,161 -124 0.67% 7,580,430
2015-05-26 2015-05-21 1040.000 7,285 +32 0.68% 7,576,400
2015-05-22 2015-05-20 1077.143 7,253 +38 0.68% 7,812,517
2015-05-20 2015-05-18 1095.714 7,215 +16 0.68% 7,905,579
2015-05-19 2015-05-15 1077.143 7,199 +32 0.68% 7,754,351
2015-05-18 2015-05-14 1132.857 7,167 -27 0.67% 8,119,187
2015-05-15 2015-05-13 1151.429 7,194 -113 0.68% 8,283,377
2015-05-14 2015-05-12 1058.571 7,307 -107 0.69% 7,734,981
2015-05-13 2015-05-11 1040.000 7,414 +107 0.70% 7,710,560
2015-05-12 2015-05-08 1058.571 7,307 -86 0.69% 7,734,981
2015-05-11 2015-05-07 1040.000 7,393 +92 0.69% 7,688,720
2015-05-08 2015-05-06 1077.143 7,301 +134 0.69% 7,864,220
2015-05-07 2015-05-05 1114.286 7,167 -27 0.67% 7,986,086
2015-05-06 2015-05-04 1188.571 7,194 +113 0.68% 8,550,583
2015-05-05 2015-04-30 1170.000 7,081 -449 0.67% 8,284,770
2015-05-04 2015-04-29 1132.857 7,530 -16 0.71% 8,530,414
2015-04-30 2015-04-28 1058.571 7,546 +59 0.71% 7,987,980
2015-04-29 2015-04-27 1114.286 7,487 -867 0.70% 8,342,657
2015-04-28 2015-04-24 965.714 8,354 +48 0.78% 8,067,577
2015-04-27 2015-04-23 965.714 8,306 +113 0.78% 8,021,223
2015-04-24 2015-04-22 984.286 8,193 +711 0.77% 8,064,253
2015-04-23 2015-04-21 965.714 7,482 +140 0.70% 7,225,474
2015-04-22 2015-04-20 947.143 7,342 +216 0.69% 6,953,923
2015-04-21 2015-04-17 1002.857 7,126 +199 0.67% 7,146,360
2015-04-20 2015-04-16 1040.000 6,927 -436 0.65% 7,204,080
2015-04-17 2015-04-15 1040.000 7,363 -16 0.69% 7,657,520
2015-04-15 2015-04-13 1002.857 7,379 -867 0.69% 7,400,083
2015-04-14 2015-04-10 858.000 8,246 -183 0.77% 7,075,068
2015-04-13 2015-04-09 846.857 8,429 +64 0.79% 7,138,159
2015-04-10 2015-04-08 854.286 8,365 -97 0.79% 7,146,100
2015-04-09 2015-04-02 854.286 8,462 +555 0.79% 7,228,966
2015-04-08 2015-04-01 887.714 7,907 -372 0.74% 7,019,157
2015-04-02 2015-03-31 861.714 8,279 +383 0.78% 7,134,133
2015-04-01 2015-03-30 887.714 7,896 -151 0.74% 7,009,392
2015-03-31 2015-03-27 887.714 8,047 -11 0.76% 7,143,437
2015-03-30 2015-03-26 876.571 8,058 +237 0.76% 7,063,413
2015-03-25 2015-03-23 947.143 7,821 -140 0.73% 7,407,604
2015-03-24 2015-03-20 906.286 7,961 +135 0.75% 7,214,941
2015-03-23 2015-03-19 913.714 7,826 +167 0.74% 7,150,728
2015-03-20 2015-03-18 917.429 7,659 -44 0.72% 7,026,585
2015-03-19 2015-03-17 906.286 7,703 +512 0.72% 6,981,119
2015-03-18 2015-03-16 902.571 7,191 +183 0.68% 6,490,391
2015-03-17 2015-03-13 924.857 7,008 +54 0.66% 6,481,399
2015-03-16 2015-03-12 947.143 6,954 -102 0.65% 6,586,431
2015-03-13 2015-03-11 947.143 7,056 +16 0.66% 6,683,040
2015-03-12 2015-03-10 984.286 7,040 -560 0.66% 6,929,371
2015-03-11 2015-03-09 898.857 7,600 -59 0.71% 6,831,314
2015-03-10 2015-03-06 924.857 7,659 -291 0.72% 7,083,481
2015-03-09 2015-03-05 869.143 7,950 +107 0.75% 6,909,686
2015-03-06 2015-03-04 884.000 7,843 +92 0.74% 6,933,212
2015-03-05 2015-03-03 887.714 7,751 +81 0.73% 6,880,673
2015-03-04 2015-03-02 928.571 7,670 -22 0.72% 7,122,143
2015-03-03 2015-02-27 947.143 7,692 +11 0.72% 7,285,423
2015-03-02 2015-02-26 921.143 7,681 +48 0.72% 7,075,298
2015-02-27 2015-02-25 921.143 7,633 +140 0.72% 7,031,083
2015-02-26 2015-02-24 984.286 7,493 -764 0.70% 7,375,253
2015-02-25 2015-02-23 858.000 8,257 +178 0.78% 7,084,506
2015-02-24 2015-02-18 869.143 8,079 -210 0.76% 7,021,805
2015-02-23 2015-02-16 869.143 8,289 +258 0.78% 7,204,325
2015-02-17 2015-02-13 876.571 8,031 +151 0.75% 7,039,745
2015-02-16 2015-02-12 887.714 7,880 -27 0.74% 6,995,189
2015-02-13 2015-02-11 921.143 7,907 +27 0.74% 7,283,477
2015-02-12 2015-02-10 913.714 7,880 -313 0.74% 7,200,069
2015-02-11 2015-02-09 858.000 8,193 +275 0.77% 7,029,594
2015-02-10 2015-02-06 891.429 7,918 +485 0.74% 7,058,331
2015-02-09 2015-02-05 917.429 7,433 -43 0.70% 6,819,247
2015-02-06 2015-02-04 947.143 7,476 +107 0.70% 7,080,840
2015-02-05 2015-02-03 965.714 7,369 +431 0.69% 7,116,349
2015-02-03 2015-01-30 1002.857 6,938 +81 0.65% 6,957,823
2015-02-02 2015-01-29 1021.429 6,857 +54 0.64% 7,003,936
2015-01-30 2015-01-28 1058.571 6,803 +183 0.67% 7,201,461
2015-01-29 2015-01-27 1058.571 6,620 +134 0.65% 7,007,743
2015-01-28 2015-01-26 1058.571 6,486 -484 0.64% 6,865,894
2015-01-27 2015-01-23 1021.429 6,970 +113 0.69% 7,119,357
2015-01-26 2015-01-22 1040.000 6,857 +301 0.68% 7,131,280
2015-01-23 2015-01-21 1040.000 6,556 +151 0.65% 6,818,240
2015-01-22 2015-01-20 1095.714 6,405 -431 0.63% 7,018,050
2015-01-20 2015-01-16 1002.857 6,836 +528 0.67% 6,855,531
2015-01-19 2015-01-15 984.286 6,308 +27 0.62% 6,208,874
2015-01-16 2015-01-14 1002.857 6,281 +75 0.62% 6,298,946
2015-01-15 2015-01-13 1077.143 6,206 +43 0.61% 6,684,749
2015-01-14 2015-01-12 1114.286 6,163 -118 0.61% 6,867,343
2015-01-13 2015-01-09 1077.143 6,281 -124 0.62% 6,765,534
2015-01-12 2015-01-08 965.714 6,405 -124 0.63% 6,185,400
2015-01-09 2015-01-07 928.571 6,529 +54 0.64% 6,062,643
2015-01-08 2015-01-06 947.143 6,475 -97 0.64% 6,132,750
2015-01-07 2015-01-05 902.571 6,572 +43 0.65% 5,931,699
2015-01-06 2015-01-02 921.143 6,529 +124 0.64% 6,014,142
2015-01-05 2014-12-31 965.714 6,405 +16 0.63% 6,185,400
2015-01-02 2014-12-29 984.286 6,389 +16 0.63% 6,288,601
2014-12-30 2014-12-24 1040.000 6,373 -10 0.63% 6,627,920
2014-12-29 2014-12-22 1058.571 6,383 +43 0.63% 6,756,861
2014-12-23 2014-12-19 1058.571 6,340 +64 0.63% 6,711,343
2014-12-22 2014-12-18 1040.000 6,276 +205 0.62% 6,527,040
2014-12-19 2014-12-17 1095.714 6,071 +27 0.60% 6,652,081
2014-12-18 2014-12-16 1151.429 6,044 +285 0.60% 6,959,234
2014-12-17 2014-12-15 1262.857 5,759 +140 0.57% 7,272,794
2014-12-16 2014-12-12 1281.429 5,619 -150 0.56% 7,200,347
2014-12-15 2014-12-11 1077.143 5,769 +145 0.57% 6,214,037
2014-12-12 2014-12-10 1058.571 5,624 -11 0.56% 5,953,406
2014-12-11 2014-12-09 891.429 5,635 -21 0.56% 5,023,200
2014-12-10 2014-12-08 1114.286 5,656 -119 0.56% 6,302,400
2014-12-09 2014-12-05 1225.714 5,775 -129 0.57% 7,078,500
2014-12-08 2014-12-04 1355.714 5,904 +328 0.58% 8,004,137
2014-12-05 2014-12-03 1467.143 5,576 +162 0.55% 8,180,789
2014-12-02 2014-11-28 1448.571 5,414 +86 0.53% 7,842,566
2014-12-01 2014-11-27 1467.143 5,328 +16 0.53% 7,816,937
2014-11-28 2014-11-26 1467.143 5,312 +27 0.54% 7,793,463
2014-11-27 2014-11-25 1430.000 5,285 +43 0.53% 7,557,550
2014-11-26 2014-11-24 1430.000 5,242 +232 0.53% 7,496,060
2014-11-25 2014-11-21 1467.143 5,010 +291 0.51% 7,350,386
2014-11-24 2014-11-20 1485.714 4,719 +86 0.48% 7,011,086
2014-11-21 2014-11-19 1560.000 4,633 +113 0.47% 7,227,480
2014-11-20 2014-11-18 1560.000 4,520 -318 0.46% 7,051,200
2014-11-19 2014-11-17 1504.286 4,838 -48 0.49% 7,277,734
2014-11-18 2014-11-14 1485.714 4,886 +70 0.49% 7,259,200
2014-11-17 2014-11-13 1522.857 4,816 +43 0.49% 7,334,080
2014-11-14 2014-11-12 1541.429 4,773 -167 0.48% 7,357,239
2014-11-13 2014-11-11 1430.000 4,940 +296 0.50% 7,064,200
2014-11-12 2014-11-10 1485.714 4,644 -11 0.47% 6,899,657
2014-11-11 2014-11-07 1485.714 4,655 +302 0.47% 6,916,000
2014-11-10 2014-11-06 1522.857 4,353 -38 0.44% 6,628,997
2014-11-07 2014-11-05 1504.286 4,391 +226 0.44% 6,605,319
2014-11-06 2014-11-04 1578.571 4,165 +129 0.42% 6,574,750
2014-11-05 2014-11-03 1578.571 4,036 +60 0.41% 6,371,114
2014-11-04 2014-10-31 1560.000 3,976 -6 0.40% 6,202,560
2014-11-03 2014-10-30 1504.286 3,982 -140 0.40% 5,990,066
2014-10-31 2014-10-29 1467.143 4,122 +65 0.42% 6,047,563
2014-10-30 2014-10-28 1522.857 4,057 -291 0.41% 6,178,231
2014-10-29 2014-10-27 1392.857 4,348 +259 0.44% 6,056,143
2014-10-28 2014-10-24 1430.000 4,089 +48 0.41% 5,847,270
2014-10-27 2014-10-23 1485.714 4,041 +16 0.41% 6,003,771
2014-10-24 2014-10-22 1541.429 4,025 -64 0.41% 6,204,250
2014-10-23 2014-10-21 1560.000 4,089 +16 0.41% 6,378,840
2014-10-22 2014-10-20 1430.000 4,073 +27 0.41% 5,824,390
2014-10-21 2014-10-17 1578.571 4,046 -27 0.41% 6,386,900
2014-10-20 2014-10-16 1652.857 4,073 -92 0.41% 6,732,087
2014-10-17 2014-10-15 1634.286 4,165 +296 0.42% 6,806,800
2014-10-16 2014-10-14 1597.143 3,869 -99 0.39% 6,179,346
2014-10-15 2014-10-13 1764.286 3,968 +156 0.40% 7,000,686
2014-10-14 2014-10-10 1782.857 3,812 +161 0.38% 6,796,251
2014-10-13 2014-10-09 1857.143 3,651 +227 0.37% 6,780,429
2014-10-10 2014-10-08 1931.429 3,424 -76 0.35% 6,613,211
2014-10-09 2014-10-07 1801.429 3,500 +426 0.35% 6,305,000
2014-10-08 2014-10-06 1838.571 3,074 -507 0.31% 5,651,769
2014-10-07 2014-10-03 1597.143 3,581 +34 0.36% 5,719,369
2014-10-06 2014-09-30 1560.000 3,547 +32 0.36% 5,533,320
2014-10-03 2014-09-29 1467.143 3,515 +226 0.35% 5,157,007
2014-09-30 2014-09-26 1597.143 3,289 -177 0.33% 5,253,003
2014-09-29 2014-09-25 1541.429 3,466 -222 0.35% 5,342,591
2014-09-26 2014-09-24 1690.000 3,688 -318 0.37% 6,232,720
2014-09-25 2014-09-23 1114.286 4,006 -167 0.40% 4,463,829
2014-09-24 2014-09-22 1132.857 4,173 -344 0.42% 4,727,413
2014-09-23 2014-09-19 1077.143 4,517 +54 0.46% 4,865,454
2014-09-22 2014-09-18 1095.714 4,463 +148 0.45% 4,890,173
2014-09-19 2014-09-17 1170.000 4,315 -760 0.43% 5,048,550
2014-09-18 2014-09-16 1040.000 5,075 +76 0.51% 5,278,000
2014-09-17 2014-09-15 1077.143 4,999 +148 0.50% 5,384,637
2014-09-16 2014-09-12 1021.429 4,851 +949 0.49% 4,954,950
2014-09-15 2014-09-11 891.429 3,902 -1,162 0.39% 3,478,354
2014-09-11 2014-09-08 445.714 5,064 +108 0.51% 2,257,097
2014-09-10 2014-09-05 434.571 4,956 +64 0.50% 2,153,736
2014-09-08 2014-09-04 434.571 4,892 +27 0.49% 2,125,923
2014-09-05 2014-09-03 434.571 4,865 -102 0.49% 2,114,190
2014-09-04 2014-09-02 438.286 4,967 +189 0.50% 2,176,965
2014-09-03 2014-09-01 442.000 4,778 -49 0.48% 2,111,876
2014-09-02 2014-08-29 434.571 4,827 +156 0.49% 2,097,676
2014-09-01 2014-08-28 434.571 4,671 +76 0.47% 2,029,883
2014-08-29 2014-08-27 427.143 4,595 +134 0.46% 1,962,721
2014-08-28 2014-08-26 442.000 4,461 -54 0.45% 1,971,762
2014-08-27 2014-08-25 442.000 4,515 +130 0.46% 1,995,630
2014-08-26 2014-08-22 442.000 4,385 -27 0.44% 1,938,170
2014-08-25 2014-08-21 445.714 4,412 -76 0.44% 1,966,491
2014-08-22 2014-08-20 453.143 4,488 +38 0.45% 2,033,705
2014-08-21 2014-08-19 453.143 4,450 +108 0.45% 2,016,486
2014-08-20 2014-08-18 453.143 4,342 +97 0.44% 1,967,546
2014-08-19 2014-08-15 460.571 4,245 +269 0.43% 1,955,126
2014-08-15 2014-08-13 471.714 3,976 -54 0.40% 1,875,536
2014-08-13 2014-08-11 453.143 4,030 -32 0.41% 1,826,166
2014-08-12 2014-08-08 456.857 4,062 -23 0.41% 1,855,754
2014-08-11 2014-08-07 453.143 4,085 -24 0.41% 1,851,089
2014-08-08 2014-08-06 460.571 4,109 +80 0.41% 1,892,488
2014-08-07 2014-08-05 471.714 4,029 -5 0.41% 1,900,537
2014-08-06 2014-08-04 449.429 4,034 +178 0.41% 1,812,995
2014-08-05 2014-08-01 468.000 3,856 -19 0.39% 1,804,608
2014-08-04 2014-07-31 508.857 3,875 -221 0.39% 1,971,821
2014-07-31 2014-07-29 456.857 4,096 +1,794 0.41% 1,871,287
2014-07-30 2014-07-28 449.429 2,302 +33 0.93% 1,034,585
2014-07-28 2014-07-24 453.143 2,269 +148 0.91% 1,028,181
2014-07-25 2014-07-23 464.286 2,121 +89 0.86% 984,750
2014-07-24 2014-07-22 442.000 2,032 +53 0.82% 898,144
2014-07-23 2014-07-21 442.000 1,979 +62 0.80% 874,718
2014-07-22 2014-07-18 456.857 1,917 -148 0.77% 875,795
2014-07-21 2014-07-17 438.286 2,065 +27 0.83% 905,060
2014-07-18 2014-07-16 445.714 2,038 +170 0.82% 908,366
2014-07-17 2014-07-15 468.000 1,868 +27 0.75% 874,224
2014-07-16 2014-07-14 486.571 1,841 -27 0.74% 895,778
2014-07-15 2014-07-11 516.286 1,868 +43 0.75% 964,422
2014-07-14 2014-07-10 482.857 1,825 -135 0.74% 881,214
2014-07-11 2014-07-09 490.286 1,960 +27 0.79% 960,960
2014-07-10 2014-07-08 505.143 1,933 +27 0.78% 976,441
2014-07-09 2014-07-07 520.000 1,906 +178 0.77% 991,120
2014-07-08 2014-07-04 531.143 1,728 +81 0.70% 917,815
2014-07-07 2014-07-03 442.000 1,647 +102 0.66% 727,974
2014-07-04 2014-07-02 439.489 1,545 -764 0.62% 679,010
2014-07-02 2014-06-27 454.557 2,309 +107 0.63% 1,049,572
2014-06-30 2014-06-26 467.114 2,202 -107 0.60% 1,028,584
2014-06-27 2014-06-25 436.977 2,309 +87 0.63% 1,008,981
2014-06-26 2014-06-24 449.534 2,222 -7 0.61% 998,865
2014-06-25 2014-06-23 447.023 2,229 -6 0.61% 996,414
2014-06-20 2014-06-18 452.045 2,235 +2 0.61% 1,010,322
2014-06-19 2014-06-17 424.420 2,233 -36 0.61% 947,731
2014-06-18 2014-06-16 464.602 2,269 +16 0.62% 1,054,183
2014-06-17 2014-06-13 497.250 2,253 -24 0.61% 1,120,304
2014-06-16 2014-06-12 497.250 2,277 +40 0.62% 1,132,238
2014-06-12 2014-06-10 534.920 2,237 -36 0.61% 1,196,617
2014-06-11 2014-06-09 527.386 2,273 +36 0.62% 1,198,749
2014-06-10 2014-06-06 549.989 2,237 -299 0.61% 1,230,325
2014-06-09 2014-06-05 562.545 2,536 -4 0.69% 1,426,615
2014-06-06 2014-06-04 595.193 2,540 -677 0.69% 1,511,791
2014-06-05 2014-06-03 547.477 3,217 +418 0.88% 1,761,234
2014-06-04 2014-05-30 575.102 2,799 +444 0.76% 1,609,711
2014-06-03 2014-05-29 494.739 2,355 -213 0.64% 1,165,109
2014-05-30 2014-05-28 484.693 2,568 +52 0.70% 1,244,692
2014-05-29 2014-05-27 534.920 2,516 +651 0.69% 1,345,860
2014-05-28 2014-05-26 567.568 1,865 -193 0.51% 1,058,515
2014-05-22 2014-05-20 321.455 2,058 -40 0.56% 661,553
2014-05-20 2014-05-16 334.011 2,098 +60 0.57% 700,756
2014-05-19 2014-05-15 313.920 2,038 -20 0.56% 639,770
2014-05-16 2014-05-14 316.432 2,058 +20 0.56% 651,217
2014-05-13 2014-05-09 308.898 2,038 -18 0.56% 629,534
2014-05-09 2014-05-07 313.920 2,056 -40 0.56% 645,420
2014-05-05 2014-04-30 351.591 2,096 +8 0.57% 736,935
2014-04-29 2014-04-25 359.125 2,088 +40 0.57% 749,853
2014-04-28 2014-04-24 366.659 2,048 +18 0.56% 750,918
2014-04-24 2014-04-22 339.034 2,030 -40 0.55% 688,239
2014-04-23 2014-04-17 344.057 2,070 -100 0.56% 712,198
2014-04-17 2014-04-15 344.057 2,170 +4 0.59% 746,603
2014-04-16 2014-04-14 356.614 2,166 -24 0.59% 772,425
2014-04-15 2014-04-11 391.773 2,190 -442 0.60% 857,982
2014-04-14 2014-04-10 411.864 2,632 -35 0.72% 1,084,025
2014-04-07 2014-04-03 572.591 2,667 -20 0.73% 1,527,100
2014-04-03 2014-04-01 552.500 2,687 +20 0.73% 1,484,568
2014-04-02 2014-03-31 572.591 2,667 +7 0.73% 1,527,100
2014-04-01 2014-03-28 617.795 2,660 -39 0.73% 1,643,336
2014-03-31 2014-03-27 612.773 2,699 +79 0.74% 1,653,874
2014-03-28 2014-03-26 620.307 2,620 +52 0.71% 1,625,204
2014-03-27 2014-03-25 652.955 2,568 +64 0.70% 1,676,787
2014-03-24 2014-03-20 678.068 2,504 +60 0.68% 1,697,883
2014-03-20 2014-03-18 715.739 2,444 -16 0.67% 1,749,265
2014-03-19 2014-03-17 678.068 2,460 +4 0.67% 1,668,048
2014-03-18 2014-03-14 728.295 2,456 +29 0.67% 1,788,694
2014-03-12 2014-03-10 715.739 2,427 -39 0.66% 1,737,098
2014-03-11 2014-03-07 740.852 2,466 +161 0.67% 1,826,942
2014-03-07 2014-03-05 665.511 2,305 -20 0.63% 1,534,004
2014-03-06 2014-03-04 665.511 2,325 +88 0.68% 1,547,314
2014-03-05 2014-03-03 652.955 2,237 +53 0.65% 1,460,659
2014-03-04 2014-02-28 627.841 2,184 +40 0.64% 1,371,205
2014-02-27 2014-02-25 678.068 2,144 -8 0.63% 1,453,778
2014-02-26 2014-02-24 690.625 2,152 +40 0.63% 1,486,225
2014-02-21 2014-02-19 715.739 2,112 +40 0.62% 1,511,640
2014-02-20 2014-02-18 740.852 2,072 +34 0.60% 1,535,046
2014-02-18 2014-02-14 778.523 2,038 -22 0.60% 1,586,629
2014-02-17 2014-02-13 740.852 2,060 -12 0.60% 1,526,156
2014-02-14 2014-02-12 740.852 2,072 +60 0.60% 1,535,046
2014-02-13 2014-02-11 753.409 2,012 +61 0.59% 1,515,859
2014-02-10 2014-02-06 791.080 1,951 -183 0.57% 1,543,396
2014-02-07 2014-02-05 791.080 2,134 -40 0.62% 1,688,164
2014-02-04 2014-01-28 690.625 2,174 -8 0.63% 1,501,419
2014-01-29 2014-01-27 678.068 2,182 +16 0.64% 1,479,545
2014-01-27 2014-01-23 728.295 2,166 -40 0.63% 1,577,488
2014-01-23 2014-01-21 715.739 2,206 -23 0.64% 1,578,919
2014-01-21 2014-01-17 703.182 2,229 +39 0.65% 1,567,392
2014-01-17 2014-01-15 753.409 2,190 +104 0.64% 1,649,966
2014-01-16 2014-01-14 803.636 2,086 +336 0.61% 1,676,385
2014-01-14 2014-01-10 715.739 1,750 +2 0.51% 1,252,543
2014-01-10 2014-01-08 728.295 1,748 +40 0.51% 1,273,060
2014-01-09 2014-01-07 740.852 1,708 +26 0.50% 1,265,376
2013-12-23 2013-12-19 778.523 1,682 +5 0.49% 1,309,475
2013-12-18 2013-12-16 841.307 1,677 +31 0.49% 1,410,872
2013-12-10 2013-12-06 904.091 1,646 +94 0.54% 1,488,134
2013-12-04 2013-12-02 941.761 1,552 +2 0.51% 1,461,614
2013-12-03 2013-11-29 929.205 1,550 +38 0.51% 1,440,267
2013-12-02 2013-11-28 929.205 1,512 -28 0.49% 1,404,957
2013-11-28 2013-11-26 954.318 1,540 +40 0.50% 1,469,650
2013-11-26 2013-11-22 966.875 1,500 +60 0.49% 1,450,313
2013-11-11 2013-11-07 1017.102 1,440 +39 0.47% 1,464,627
2013-11-05 2013-11-01 979.432 1,401 -8 0.46% 1,372,184
2013-10-30 2013-10-28 1017.102 1,409 -6 0.46% 1,433,097
2013-10-29 2013-10-25 1042.216 1,415 +16 0.46% 1,474,736
2013-10-28 2013-10-24 1054.773 1,399 +80 0.46% 1,475,627
2013-10-24 2013-10-22 1105.000 1,319 +20 0.43% 1,457,495
2013-10-21 2013-10-17 1092.443 1,299 +1 0.42% 1,419,084
2013-10-17 2013-10-15 1105.000 1,298 +20 0.42% 1,434,290
2013-10-16 2013-10-11 1105.000 1,278 +84 0.42% 1,412,190
2013-10-11 2013-10-09 1142.670 1,194 +24 0.39% 1,364,349
2013-10-09 2013-10-07 1167.784 1,170 +24 0.38% 1,366,307
2013-09-27 2013-09-25 1305.909 1,146 -3 0.40% 1,496,572
2013-09-23 2013-09-18 1180.341 1,149 +40 0.41% 1,356,212
2013-09-19 2013-09-17 1180.341 1,109 +20 0.39% 1,308,998
2013-09-16 2013-09-12 1305.909 1,089 -85 0.38% 1,422,135
2013-09-13 2013-09-11 1243.125 1,174 +8 0.41% 1,459,429
2013-09-12 2013-09-10 1381.250 1,166 +7 0.41% 1,610,538
2013-09-11 2013-09-09 1356.136 1,159 -23 0.41% 1,571,762
2013-09-10 2013-09-06 1381.250 1,182 +12 0.42% 1,632,638
2013-09-09 2013-09-05 1356.136 1,170 +15 0.41% 1,586,680
2013-09-05 2013-09-03 1280.795 1,155 -13 0.41% 1,479,319
2013-09-04 2013-09-02 1230.568 1,168 +3 0.41% 1,437,304
2013-08-21 2013-08-19 1155.227 1,165 +16 0.44% 1,345,840
2013-08-13 2013-08-09 1167.784 1,149 -23 0.44% 1,341,784
2013-08-07 2013-08-05 1205.455 1,172 +47 0.46% 1,412,793
2013-08-02 2013-07-31 1192.898 1,125 +6 0.44% 1,342,010
2013-07-30 2013-07-26 1167.784 1,119 +20 0.44% 1,306,750
2013-07-25 2013-07-23 1180.341 1,099 +16 0.43% 1,297,195
2013-07-22 2013-07-18 979.432 1,083 +8 0.43% 1,060,725
2013-07-17 2013-07-15 991.989 1,075 +8 0.42% 1,066,388
2013-07-08 2013-07-04 1017.102 1,067 +60 0.42% 1,085,248
2013-07-04 2013-07-02 1042.216 1,007 +75 0.40% 1,049,511
2013-06-10 2013-06-06 1481.705 932 +14 0.37% 1,380,949
2013-06-07 2013-06-05 1607.273 918 +20 0.36% 1,475,476
2013-06-04 2013-05-31 1632.386 898 -10 0.35% 1,465,883
2013-06-03 2013-05-30 1682.614 908 +20 0.36% 1,527,813
2013-05-31 2013-05-29 1607.273 888 +24 0.35% 1,427,258
2013-05-30 2013-05-28 1657.500 864 -20 0.34% 1,432,080
2013-05-28 2013-05-24 1456.591 884 +50 0.35% 1,287,626
2013-05-22 2013-05-20 1280.795 834 +56 0.33% 1,068,183
2013-05-16 2013-05-14 1205.455 778 -6 0.31% 937,844
2013-05-03 2013-04-30 1230.568 784 +48 0.31% 964,765
2013-05-02 2013-04-29 1230.568 736 +11 0.29% 905,698
2013-04-09 2013-04-05 1280.795 725 +24 0.28% 928,577
2013-04-08 2013-04-03 1356.136 701 -39 0.28% 950,652
2013-04-03 2013-03-28 1331.023 740 -8 0.29% 984,957
2013-03-27 2013-03-25 1381.250 748 +14 0.29% 1,033,175
2013-03-26 2013-03-22 1356.136 734 +9 0.29% 995,404
2013-03-22 2013-03-20 1218.011 725 -15 0.28% 883,058
2013-03-15 2013-03-13 1167.784 740 -8 0.29% 864,160
2013-03-13 2013-03-11 1155.227 748 -2 0.29% 864,110
2013-02-07 2013-02-05 1117.557 750 +27 0.29% 838,168
2013-01-30 2013-01-28 1117.557 723 +18 0.28% 807,994
2013-01-29 2013-01-25 1142.670 705 -2 0.28% 805,583
2013-01-23 2013-01-21 1142.670 707 -2 0.28% 807,868
2013-01-22 2013-01-18 1155.227 709 -20 0.28% 819,056
2013-01-17 2013-01-15 1155.227 729 +20 0.29% 842,161
2013-01-03 2012-12-31 1218.011 709 -36 0.28% 863,570
2012-12-21 2012-12-19 1205.455 745 +36 0.29% 898,064
2012-12-05 2012-12-03 1218.011 709 -18 0.28% 863,570
2012-10-30 2012-10-26 1406.364 727 -12 0.29% 1,022,426
2012-10-29 2012-10-25 1431.477 739 -8 0.29% 1,057,862
2012-10-26 2012-10-24 1481.705 747 +60 0.30% 1,106,833
2012-10-19 2012-10-17 1305.909 687 +12 0.27% 897,160
2012-10-16 2012-10-12 1431.477 675 -20 0.27% 966,247
2012-10-04 2012-09-28 1481.705 695 -2 0.28% 1,029,785
2012-09-25 2012-09-21 1305.909 697 -6,374 0.28% 910,219
2012-09-11 2012-09-07 1155.227 7,071 +6,364 3.69% 8,168,612
2012-09-05 2012-09-03 1205.455 707 +24 0.37% 852,256
2012-09-04 2012-08-31 1230.568 683 -3 0.36% 840,478
2012-08-31 2012-08-29 1255.682 686 +4 0.36% 861,398
2012-08-28 2012-08-24 1305.909 682 -4 0.36% 890,630
2012-08-24 2012-08-22 1331.023 686 +6 0.36% 913,082
2012-08-21 2012-08-17 1381.250 680 -12 0.35% 939,250
2012-08-17 2012-08-15 1406.364 692 -4 0.36% 973,204
2012-08-09 2012-08-07 1356.136 696 -28 0.39% 943,871
2012-08-08 2012-08-06 1381.250 724 -4 0.40% 1,000,025
2012-08-07 2012-08-03 1305.909 728 -8 0.41% 950,702
2012-08-06 2012-08-02 1230.568 736 +24 0.41% 905,698
2012-08-03 2012-08-01 1381.250 712 +8 0.40% 983,450
2012-08-02 2012-07-31 1481.705 704 +4 0.39% 1,043,120
2012-07-18 2012-07-16 1105.000 700 +8 0.39% 773,500
2012-07-17 2012-07-13 1180.341 692 +1 0.39% 816,796
2012-07-03 2012-06-28 1356.136 691 -12 0.39% 937,090
2012-06-27 2012-06-25 1305.909 703 +12 0.39% 918,054
2012-06-20 2012-06-18 1280.795 691 -20 0.39% 885,030
2012-05-16 2012-05-14 1255.682 711 -16 0.40% 892,790
2012-05-14 2012-05-10 1481.705 727 +16 0.41% 1,077,199
2012-05-08 2012-05-04 1582.159 711 -2 0.40% 1,124,915
2012-05-07 2012-05-03 1582.159 713 -52 0.40% 1,128,079
2012-03-22 2012-03-20 1833.295 765 -4 0.43% 1,402,471
2012-03-21 2012-03-19 1908.636 769 +4 0.43% 1,467,741
2012-03-20 2012-03-16 1933.750 765 -24 0.43% 1,479,319
2012-03-14 2012-03-12 2034.205 789 +24 0.44% 1,604,987
2012-03-08 2012-03-06 2034.205 765 -4 0.43% 1,556,166
2012-03-05 2012-03-01 2210.000 769 +2 0.43% 1,699,490
2012-03-02 2012-02-29 2184.886 767 +12 0.43% 1,675,808
2012-02-29 2012-02-27 2235.114 755 -18 0.42% 1,687,511
2012-02-28 2012-02-24 2210.000 773 +4 0.43% 1,708,330
2012-02-27 2012-02-23 2184.886 769 +51 0.43% 1,680,178
2012-02-24 2012-02-22 1958.864 718 +88 0.40% 1,406,464
2012-02-23 2012-02-21 1958.864 630 -8 0.35% 1,234,084
2012-02-22 2012-02-20 1707.727 638 -6 0.36% 1,089,530
2012-02-15 2012-02-13 1557.045 644 -2 0.36% 1,002,737
2012-02-14 2012-02-10 1632.386 646 +24 0.36% 1,054,522
2012-02-03 2012-02-01 1431.477 622 +8 0.35% 890,379
2012-02-01 2012-01-30 1506.818 614 +12 0.34% 925,186
2012-01-19 2012-01-17 1682.614 602 -8 0.34% 1,012,933
2012-01-16 2012-01-12 1657.500 610 +36 0.34% 1,011,075
2012-01-12 2012-01-10 1657.500 574 -39 0.32% 951,405
2012-01-11 2012-01-09 1682.614 613 +8 0.34% 1,031,442
2012-01-04 2011-12-30 1632.386 605 -8 0.34% 987,594
2011-12-22 2011-12-20 1757.955 613 -24 0.34% 1,077,626
2011-12-21 2011-12-19 1757.955 637 +40 0.36% 1,119,817
2011-12-16 2011-12-14 1833.295 597 -6 0.33% 1,094,477
2011-12-15 2011-12-13 1833.295 603 +24 0.34% 1,105,477
2011-12-14 2011-12-12 1356.136 579 +37 0.32% 785,203
2011-12-13 2011-12-09 1808.182 542 +3 0.30% 980,035
2011-12-12 2011-12-08 1582.159 539 +3 0.30% 852,784
2011-12-08 2011-12-06 1406.364 536 -23 0.30% 753,811
2011-12-07 2011-12-05 1305.909 559 -74 0.31% 730,003
2011-11-25 2011-11-23 929.205 633 -8 0.35% 588,186
2011-10-31 2011-10-27 853.864 641 -10 0.36% 547,327
2011-10-26 2011-10-24 803.636 651 +12 0.36% 523,167
2011-10-25 2011-10-21 753.409 639 -22 0.36% 481,428
2011-10-21 2011-10-19 1054.773 661 +18 0.48% 697,205
2011-10-19 2011-10-17 1004.545 643 -8 0.47% 645,923
2011-10-03 2011-09-28 778.523 651 +4 0.48% 506,818
2011-09-30 2011-09-27 778.523 647 -4 0.47% 503,704
2011-09-27 2011-09-23 878.977 651 -8 0.48% 572,214
2011-09-26 2011-09-22 878.977 659 +12 0.48% 579,246
2011-09-12 2011-09-08 1105.000 647 +8 0.47% 714,935
2011-09-09 2011-09-07 1004.545 639 -2 0.47% 641,905
2011-09-06 2011-09-02 1105.000 641 -1 0.47% 708,305
2011-08-12 2011-08-10 1105.000 642 -9 0.47% 709,410
2011-07-27 2011-07-25 1456.591 651 +5 0.48% 948,241
2011-07-26 2011-07-22 1531.932 646 +4 0.47% 989,628
2011-07-21 2011-07-19 1632.386 642 -15 0.47% 1,047,992
2011-07-14 2011-07-12 1707.727 657 -7 0.48% 1,121,977
2011-07-13 2011-07-11 1757.955 664 +4 0.49% 1,167,282
2011-07-12 2011-07-08 1783.068 660 +23 0.48% 1,176,825
2011-07-06 2011-07-04 1682.614 637 +1 0.47% 1,071,825
2011-07-04 2011-06-29 1632.386 636 +8 0.46% 1,038,198
2011-06-28 2011-06-24 1657.500 628 +20 0.46% 1,040,910
2011-06-20 2011-06-16 1657.500 608 -12 0.44% 1,007,760
2011-06-17 2011-06-15 1657.500 620 -6 0.45% 1,027,650
2011-06-15 2011-06-13 1632.386 626 -28 0.46% 1,021,874
2011-06-14 2011-06-10 1682.614 654 -4 0.48% 1,100,429
2011-06-08 2011-06-03 1908.636 658 +40 0.48% 1,255,883
2011-05-26 2011-05-24 1908.636 618 +10 0.45% 1,179,537
2011-05-25 2011-05-23 1883.523 608 +36 0.44% 1,145,182
2011-05-23 2011-05-19 1757.955 572 +32 0.42% 1,005,550
2011-05-19 2011-05-17 1682.614 540 -4 0.39% 908,611
2011-04-28 2011-04-26 1883.523 544 +7 0.40% 1,024,636
2011-04-27 2011-04-21 1933.750 537 +4 0.39% 1,038,424
2011-04-26 2011-04-20 1908.636 533 -5 0.39% 1,017,303
2011-04-21 2011-04-19 2009.091 538 -12 0.39% 1,080,891
2011-04-20 2011-04-18 1958.864 550 +1 0.40% 1,077,375
2011-04-18 2011-04-14 1808.182 549 -2 0.40% 992,692
2011-04-15 2011-04-13 1808.182 551 -2 0.40% 996,308
2011-04-06 2011-04-01 2009.091 553 -8 0.40% 1,111,027
2011-04-01 2011-03-30 1933.750 561 -8 0.41% 1,084,834
2011-03-29 2011-03-25 1908.636 569 +4 0.42% 1,086,014
2011-03-28 2011-03-24 1958.864 565 -2 0.41% 1,106,758
2011-03-23 2011-03-21 1908.636 567 +4 0.41% 1,082,197
2011-03-21 2011-03-17 2059.318 563 +14 0.41% 1,159,396
2011-03-18 2011-03-16 1732.841 549 -4 0.40% 951,330
2011-03-09 2011-03-07 1958.864 553 +4 0.40% 1,083,252
2011-02-25 2011-02-23 1632.386 549 -4 0.40% 896,180
2011-02-22 2011-02-18 1808.182 553 +5 0.40% 999,925
2011-02-21 2011-02-17 1833.295 548 -3 0.40% 1,004,646
2011-02-15 2011-02-11 1757.955 551 +2 0.40% 968,633
2011-02-09 2011-02-07 1858.409 549 +5 0.40% 1,020,267
2011-01-26 2011-01-24 1983.977 544 +12 0.40% 1,079,284
2011-01-04 2010-12-31 2210.000 532 -7 0.39% 1,175,720
2011-01-03 2010-12-29 2310.455 539 -8 0.39% 1,245,335
2010-12-30 2010-12-28 2410.909 547 +12 0.40% 1,318,767
2010-12-28 2010-12-22 1908.636 535 +1 0.39% 1,021,120
2010-12-23 2010-12-21 1933.750 534 -32 0.39% 1,032,623
2010-12-22 2010-12-20 2084.432 566 -16 0.41% 1,179,788
2010-12-20 2010-12-16 2134.659 582 +8 0.43% 1,242,372
2010-12-17 2010-12-15 2184.886 574 -12 0.42% 1,254,125
2010-12-10 2010-12-08 2436.023 586 +8 0.43% 1,427,509
2010-12-09 2010-12-07 2511.364 578 -4 0.42% 1,451,568
2010-12-08 2010-12-06 2561.591 582 -24 0.43% 1,490,846
2010-12-07 2010-12-03 2611.818 606 +4 0.44% 1,582,762
2010-12-06 2010-12-02 2662.045 602 +20 0.44% 1,602,551
2010-12-02 2010-11-30 2662.045 582 -4 0.43% 1,549,310
2010-11-26 2010-11-24 2687.159 586 +6 0.43% 1,574,675
2010-11-25 2010-11-23 2662.045 580 -9 0.43% 1,543,986
2010-11-23 2010-11-19 2787.614 589 +15 0.44% 1,641,904
2010-11-19 2010-11-17 2712.273 574 -12 0.42% 1,556,845
2010-11-17 2010-11-15 2888.068 586 -10 0.43% 1,692,408
2010-11-16 2010-11-12 2862.955 596 -44 0.44% 1,706,321
2010-11-15 2010-11-11 2938.295 640 +14 0.47% 1,880,509
2010-11-12 2010-11-10 2963.409 626 +27 0.46% 1,855,094
2010-11-11 2010-11-09 2913.182 599 +8 0.44% 1,744,996
2010-11-10 2010-11-08 2837.841 591 +4 0.44% 1,677,164
2010-11-04 2010-11-02 2762.500 587 +28 0.43% 1,621,588
2010-11-03 2010-11-01 2812.727 559 -12 0.41% 1,572,315
2010-10-29 2010-10-27 2913.182 571 -8 0.42% 1,663,427
2010-10-28 2010-10-26 2938.295 579 -8 0.43% 1,701,273
2010-10-27 2010-10-25 2963.409 587 +4 0.43% 1,739,521
2010-10-26 2010-10-22 2988.523 583 +8 0.43% 1,742,309
2010-10-25 2010-10-21 3088.977 575 +28 0.43% 1,776,162
2010-10-18 2010-10-14 2938.295 547 -4 0.40% 1,607,248
2010-10-12 2010-10-08 2938.295 551 +4 0.41% 1,619,001
2010-10-06 2010-10-04 2988.523 547 +32 0.40% 1,634,722
2010-09-29 2010-09-27 2988.523 515 +14 0.38% 1,539,089
2010-09-27 2010-09-22 3465.682 501 -6 0.37% 1,736,307
2010-09-24 2010-09-21 3440.568 507 -16 0.38% 1,744,368
2010-09-22 2010-09-20 3440.568 523 -3 0.39% 1,799,417
2010-09-21 2010-09-17 3490.795 526 +8 0.39% 1,836,158
2010-09-20 2010-09-16 3440.568 518 +2 0.38% 1,782,214
2010-09-17 2010-09-15 3264.773 516 -6 0.38% 1,684,623
2010-09-14 2010-09-10 3315.000 522 -4 0.39% 1,730,430
2010-09-09 2010-09-07 3164.318 526 -6 0.46% 1,664,431
2010-09-08 2010-09-06 3289.886 532 -15 0.47% 1,750,220
2010-09-07 2010-09-03 2812.727 547 -3 0.48% 1,538,562
2010-09-03 2010-09-01 2862.955 550 -2 0.48% 1,574,625
2010-09-01 2010-08-30 2837.841 552 +4 0.48% 1,566,488
2010-08-30 2010-08-26 2913.182 548 -4 0.48% 1,596,424
2010-08-27 2010-08-25 2963.409 552 -4 0.48% 1,635,802
2010-08-12 2010-08-10 2888.068 556 -12 0.49% 1,605,766
2010-07-26 2010-07-22 2938.295 568 +16 0.50% 1,668,952
2010-07-14 2010-07-12 3164.318 552 +4 0.48% 1,746,704
2010-07-13 2010-07-09 3164.318 548 +8 0.48% 1,734,046
2010-07-06 2010-07-02 3114.091 540 -6 0.47% 1,681,609
2010-07-05 2010-06-30 3013.636 546 +5 0.48% 1,645,445
2010-06-29 2010-06-25 3088.977 541 -9 0.47% 1,671,137
2010-06-23 2010-06-21 3189.432 550 +39 0.48% 1,754,188
2010-06-22 2010-06-18 3139.205 511 +3 0.45% 1,604,134
2010-06-15 2010-06-11 3038.750 508 +16 0.45% 1,543,685
2010-06-10 2010-06-08 3013.636 492 -9 0.43% 1,482,709
2010-06-09 2010-06-07 3013.636 501 +4 0.44% 1,509,832
2010-06-01 2010-05-28 3063.864 497 +12 0.47% 1,522,740
2010-05-31 2010-05-27 2963.409 485 -28 0.45% 1,437,253
2010-05-28 2010-05-26 2762.500 513 -4 0.48% 1,417,163
2010-05-27 2010-05-25 2963.409 517 -1 0.48% 1,532,083
2010-05-25 2010-05-20 3264.773 518 -6 0.49% 1,691,152
2010-05-24 2010-05-19 3490.795 524 +8 0.49% 1,829,177
2010-05-20 2010-05-18 3490.795 516 +4 0.48% 1,801,250
2010-05-19 2010-05-17 3490.795 512 -6 0.48% 1,787,287
2010-05-17 2010-05-13 3591.250 518 +24 0.49% 1,860,268
2010-05-14 2010-05-12 3465.682 494 -4 0.46% 1,712,047
2010-05-13 2010-05-11 3541.023 498 +2 0.47% 1,763,429
2010-05-12 2010-05-10 3541.023 496 +6 0.46% 1,756,347
2010-05-11 2010-05-07 3490.795 490 -16 0.46% 1,710,490
2010-05-10 2010-05-06 3289.886 506 +22 0.47% 1,664,683
2010-05-07 2010-05-05 3792.159 484 -11 0.45% 1,835,405
2010-05-06 2010-05-04 3993.068 495 +12 0.46% 1,976,569
2010-05-05 2010-05-03 3767.045 483 +57 0.45% 1,819,483
2010-04-30 2010-04-28 4344.659 426 -18 0.40% 1,850,825
2010-04-29 2010-04-27 4420.000 444 -12 0.42% 1,962,480
2010-04-27 2010-04-23 4545.568 456 +4 0.43% 2,072,779
2010-04-26 2010-04-22 4646.023 452 -5 0.42% 2,100,002
2010-04-23 2010-04-21 4696.250 457 -7 0.43% 2,146,186
2010-04-22 2010-04-20 4696.250 464 +16 0.44% 2,179,060
2010-04-21 2010-04-19 4696.250 448 +19 0.42% 2,103,920
2010-04-20 2010-04-16 4771.591 429 -6 0.40% 2,047,013
2010-04-19 2010-04-15 4294.432 435 -5 0.41% 1,868,078
2010-04-16 2010-04-14 4470.227 440 -28 0.41% 1,966,900
2010-04-15 2010-04-13 4570.682 468 -144 0.44% 2,139,079
2010-04-14 2010-04-12 4420.000 612 -193 0.57% 2,705,040
2010-04-13 2010-04-09 4093.523 805 +7 0.76% 3,295,286
2010-04-12 2010-04-08 3993.068 798 -5 0.75% 3,186,468
2010-04-09 2010-04-07 3942.841 803 +30 0.75% 3,166,101
2010-04-08 2010-04-01 3842.386 773 -362 0.73% 2,970,165
2010-04-07 2010-03-31 4018.182 1,135 -349 1.07% 4,560,636
2010-04-01 2010-03-30 4093.523 1,484 -92 1.39% 6,074,788
2010-03-31 2010-03-29 3566.136 1,576 +11 1.48% 5,620,231
2010-03-29 2010-03-25 3490.795 1,565 -11 1.47% 5,463,095
2010-03-26 2010-03-24 3541.023 1,576 +44 1.48% 5,580,652
2010-03-25 2010-03-23 3440.568 1,532 -24 1.44% 5,270,950
2010-03-24 2010-03-22 3340.114 1,556 +16 1.46% 5,197,217
2010-03-22 2010-03-18 3440.568 1,540 +4 1.45% 5,298,475
2010-03-19 2010-03-17 3415.455 1,536 +20 1.44% 5,246,138
2010-03-18 2010-03-16 3063.864 1,516 +6 1.42% 4,644,817
2010-03-17 2010-03-15 3088.977 1,510 +4 1.42% 4,664,356
2010-03-16 2010-03-12 3063.864 1,506 +8 1.41% 4,614,179
2010-03-12 2010-03-10 3013.636 1,498 +12 1.41% 4,514,427
2010-03-08 2010-03-04 3088.977 1,486 +24 1.40% 4,590,220
2010-03-02 2010-02-26 3189.432 1,462 +12 1.37% 4,662,949
2010-02-26 2010-02-24 3164.318 1,450 -4 1.36% 4,588,261
2010-02-09 2010-02-05 2938.295 1,454 +6 1.36% 4,272,282
2010-02-08 2010-02-04 3013.636 1,448 +6 1.36% 4,363,745
2010-02-01 2010-01-28 3038.750 1,442 +4 1.44% 4,381,878
2010-01-29 2010-01-27 3088.977 1,438 -2 1.44% 4,441,949
2010-01-27 2010-01-25 3440.568 1,440 +19 1.44% 4,954,418
2010-01-26 2010-01-22 3365.227 1,421 +16 1.42% 4,781,988
2010-01-25 2010-01-21 3365.227 1,405 +2 1.41% 4,728,144
2010-01-22 2010-01-20 3541.023 1,403 -6 1.40% 4,968,055
2010-01-21 2010-01-19 3867.500 1,409 -20 1.41% 5,449,308
2010-01-20 2010-01-18 3365.227 1,429 -3 1.43% 4,808,910
2010-01-18 2010-01-14 2988.523 1,432 +4 1.43% 4,279,565
2010-01-14 2010-01-12 3088.977 1,428 +8 1.43% 4,411,060
2010-01-13 2010-01-11 3088.977 1,420 +20 1.42% 4,386,348
2010-01-12 2010-01-08 3114.091 1,400 +8 1.52% 4,359,727
2010-01-07 2010-01-05 3214.545 1,392 +4 1.51% 4,474,647
2010-01-05 2009-12-31 3164.318 1,388 +4 1.51% 4,392,074
2009-12-23 2009-12-21 2888.068 1,384 +8 1.51% 3,997,086
2009-12-21 2009-12-17 3088.977 1,376 -8 1.50% 4,250,433
2009-12-17 2009-12-15 3264.773 1,384 +8 1.51% 4,518,445
2009-12-16 2009-12-14 3365.227 1,376 -8 1.50% 4,630,553
2009-12-15 2009-12-11 3239.659 1,384 +8 1.51% 4,483,688
2009-12-14 2009-12-10 3315.000 1,376 +4 1.50% 4,561,440
2009-12-10 2009-12-08 3490.795 1,372 -12 1.49% 4,789,371
2009-12-09 2009-12-07 3465.682 1,384 -4 1.51% 4,796,504
2009-12-08 2009-12-04 3315.000 1,388 +8 1.51% 4,601,220
2009-12-07 2009-12-03 3289.886 1,380 -8 1.50% 4,540,043
2009-12-04 2009-12-02 3465.682 1,388 +20 1.51% 4,810,366
2009-11-27 2009-11-25 3641.477 1,368 -24 1.49% 4,981,541
2009-11-26 2009-11-24 3666.591 1,392 +12 1.51% 5,103,895
2009-11-24 2009-11-20 3515.909 1,380 +4 1.50% 4,851,955
2009-11-23 2009-11-19 3641.477 1,376 +8 1.50% 5,010,673
2009-11-20 2009-11-18 3591.250 1,368 +2 1.49% 4,912,830
2009-11-19 2009-11-17 3767.045 1,366 -41 1.49% 5,145,784
2009-11-16 2009-11-12 3892.614 1,407 +12 1.53% 5,476,907
2009-11-13 2009-11-11 3967.955 1,395 -23 1.52% 5,535,297
2009-11-12 2009-11-10 3415.455 1,418 +11 1.54% 4,843,115
2009-11-11 2009-11-09 3440.568 1,407 -15 1.53% 4,840,879
2009-11-10 2009-11-06 3591.250 1,422 -31 1.55% 5,106,758
2009-11-09 2009-11-05 3214.545 1,453 -20 1.58% 4,670,735
2009-11-04 2009-11-02 2938.295 1,473 -3 1.60% 4,328,109
2009-10-30 2009-10-28 3038.750 1,476 -1 1.61% 4,485,195
2009-10-28 2009-10-23 3139.205 1,477 -7 1.61% 4,636,605
2009-10-23 2009-10-21 3088.977 1,484 -5 1.61% 4,584,042
2009-10-22 2009-10-20 3013.636 1,489 +9 1.62% 4,487,305
2009-10-21 2009-10-19 3139.205 1,480 -20 1.61% 4,646,023
2009-10-20 2009-10-16 3063.864 1,500 -16 1.63% 4,595,795
2009-10-16 2009-10-14 2963.409 1,516 +8 1.65% 4,492,528
2009-10-15 2009-10-13 2963.409 1,508 +20 1.64% 4,468,821
2009-10-14 2009-10-12 3189.432 1,488 -4 1.62% 4,745,875
2009-10-13 2009-10-09 3189.432 1,492 +4 1.62% 4,758,632
2009-10-12 2009-10-08 3239.659 1,488 -8 1.62% 4,820,613
2009-10-09 2009-10-07 3264.773 1,496 -8 1.63% 4,884,100
2009-10-08 2009-10-06 3289.886 1,504 -8 1.64% 4,947,989
2009-10-06 2009-10-02 3365.227 1,512 -8 1.64% 5,088,224
2009-10-05 2009-09-30 3315.000 1,520 +28 1.84% 5,038,800
2009-09-30 2009-09-28 3164.318 1,492 +8 1.81% 4,721,163
2009-09-29 2009-09-25 2862.955 1,484 +12 1.80% 4,248,625
2009-09-28 2009-09-24 3340.114 1,472 -14 1.79% 4,916,647
2009-09-25 2009-09-23 3239.659 1,486 +8 1.80% 4,814,133
2009-09-24 2009-09-22 3214.545 1,478 -30 1.79% 4,751,098
2009-09-23 2009-09-21 2561.591 1,508 -37 1.83% 3,862,879
2009-09-22 2009-09-18 2486.250 1,545 -10 1.87% 3,841,256
2009-09-21 2009-09-17 2410.909 1,555 +32 1.89% 3,748,964
2009-09-18 2009-09-16 2436.023 1,523 +24 1.85% 3,710,063
2009-09-17 2009-09-15 2511.364 1,499 +12 2.06% 3,764,534
2009-09-16 2009-09-14 2511.364 1,487 -12 2.04% 3,734,398
2009-09-15 2009-09-11 2511.364 1,499 +12 2.06% 3,764,534
2009-09-14 2009-09-10 2636.932 1,487 +9 2.04% 3,921,118
2009-09-11 2009-09-09 2737.386 1,478 -14 2.03% 4,045,857
2009-09-10 2009-09-08 2762.500 1,492 +23 2.05% 4,121,650
2009-09-09 2009-09-07 2034.205 1,469 -2 2.02% 2,988,246
2009-09-08 2009-09-04 2109.545 1,471 +8 2.02% 3,103,141
2009-09-02 2009-08-31 2385.795 1,463 -8 2.01% 3,490,419
2009-09-01 2009-08-28 2511.364 1,471 +19 2.02% 3,694,216
2009-08-31 2009-08-27 2561.591 1,452 +6 1.99% 3,719,430
2009-08-28 2009-08-26 2561.591 1,446 +99 1.98% 3,704,060
2009-08-26 2009-08-24 2561.591 1,347 -19 1.85% 3,450,463
2009-08-20 2009-08-18 2586.705 1,366 -8 1.87% 3,533,438
2009-08-19 2009-08-17 2586.705 1,374 +4 1.89% 3,554,132
2009-08-18 2009-08-14 2511.364 1,370 +4 1.88% 3,440,568
2009-08-17 2009-08-13 2712.273 1,366 -12 1.87% 3,704,965
2009-08-14 2009-08-12 2586.705 1,378 +35 1.89% 3,564,479
2009-08-13 2009-08-11 2862.955 1,343 +23 1.84% 3,844,948
2009-08-12 2009-08-10 3189.432 1,320 -4 1.81% 4,210,050
2009-08-10 2009-08-06 3315.000 1,324 -20 1.82% 4,389,060
2009-07-31 2009-07-29 3289.886 1,344 +192 1.84% 4,421,607
2009-07-30 2009-07-28 3214.545 1,152 +79 1.58% 3,703,156
2009-07-29 2009-07-27 3164.318 1,073 +166 1.47% 3,395,313
2009-07-28 2009-07-24 2988.523 907 +10 1.24% 2,710,590
2009-07-27 2009-07-23 3038.750 897 +7 1.23% 2,725,759
2009-07-22 2009-07-20 3214.545 890 +4 1.22% 2,860,945
2009-07-17 2009-07-15 3465.682 886 +186 1.22% 3,070,594
2009-07-16 2009-07-14 3038.750 700 +13 0.96% 2,127,125
2009-07-14 2009-07-10 3340.114 687 +10 0.94% 2,294,658
2009-07-08 2009-07-06 3842.386 677 +1 0.93% 2,601,296
2009-07-03 2009-06-30 3741.932 676 +8 0.93% 2,529,546
2009-07-02 2009-06-29 4018.182 668 +442 0.92% 2,684,145
2009-06-29 2009-06-25 3892.614 226 -16 0.31% 879,731
2009-06-26 2009-06-24 3967.955 242 +12 0.33% 960,245
2009-06-25 2009-06-23 3892.614 230 +8 0.32% 895,301
2009-06-24 2009-06-22 4093.523 222 -47 0.30% 908,762
2009-06-23 2009-06-19 3415.455 269 +12 0.37% 918,757
2009-06-19 2009-06-17 3214.545 257 -6 0.35% 826,138
2009-06-18 2009-06-16 3390.341 263 +4 0.36% 891,660
2009-06-17 2009-06-15 3641.477 259 +8 0.36% 943,143
2009-06-16 2009-06-12 3666.591 251 -12 0.34% 920,314
2009-06-12 2009-06-10 3867.500 263 +8 0.36% 1,017,153
2009-06-11 2009-06-09 3942.841 255 +6 0.35% 1,005,424
2009-06-10 2009-06-08 4219.091 249 +40 0.34% 1,050,554
2009-06-09 2009-06-05 4244.205 209 -6 0.33% 887,039
2009-06-08 2009-06-04 3465.682 215 -4 0.34% 745,122
2009-06-05 2009-06-03 2988.523 219 -16 0.35% 654,486
2009-06-02 2009-05-29 2511.364 235 +12 0.37% 590,170
2009-06-01 2009-05-27 2461.136 223 +4 0.35% 548,833
2009-05-21 2009-05-19 2636.932 219 -6 0.35% 577,488
2009-05-20 2009-05-18 2662.045 225 +5 0.36% 598,960
2009-05-19 2009-05-15 2461.136 220 -21 0.35% 541,450
2009-05-15 2009-05-13 1983.977 241 +26 0.38% 478,139
2009-05-14 2009-05-12 2109.545 215 -10 0.34% 453,552
2009-05-13 2009-05-11 1657.500 225 -2 0.36% 372,938
2009-05-12 2009-05-08 1431.477 227 -20 0.36% 324,945
2009-05-11 2009-05-07 1331.023 247 -1 0.39% 328,763
2009-05-08 2009-05-06 1381.250 248 +8 0.39% 342,550
2009-05-05 2009-04-30 1205.455 240 -3 0.38% 289,309
2009-04-30 2009-04-28 1105.000 243 -18 0.38% 268,515
2009-04-29 2009-04-27 1155.227 261 +6 0.41% 301,514
2009-04-28 2009-04-24 1305.909 255 +8 0.40% 333,007
2009-04-27 2009-04-23 1180.341 247 -327 0.39% 291,544
2009-04-24 2009-04-22 1381.250 574 -32 0.91% 792,838
2009-04-20 2009-04-16 954.318 606 -107 0.96% 578,317
2009-04-16 2009-04-14 728.295 713 +20 1.13% 519,275
2009-04-15 2009-04-09 753.409 693 -4 1.09% 522,113
2009-04-14 2009-04-08 728.295 697 +12 1.10% 507,622
2009-04-08 2009-04-06 728.295 685 +12 1.08% 498,882
2009-04-07 2009-04-03 778.523 673 +10 1.06% 523,946
2009-04-03 2009-04-01 678.068 663 +21 1.05% 449,559
2009-03-26 2009-03-24 678.068 642 -8 1.01% 435,320
2009-03-24 2009-03-20 552.500 650 +8 1.03% 359,125
2009-03-23 2009-03-19 577.614 642 +95 1.01% 370,828
2009-03-19 2009-03-17 703.182 547 +40 0.86% 384,640
2009-03-18 2009-03-16 778.523 507 +4 0.80% 394,711
2009-03-17 2009-03-13 753.409 503 +4 0.79% 378,965
2009-03-06 2009-03-04 853.864 499 +4 0.79% 426,078
2009-03-05 2009-03-03 904.091 495 -40 0.78% 447,525
2009-03-04 2009-03-02 853.864 535 +17 0.85% 456,817
2009-03-02 2009-02-26 929.205 518 +12 0.82% 481,328
2009-02-27 2009-02-25 1004.545 506 +184 0.80% 508,300
2009-02-26 2009-02-24 853.864 322 -19 0.51% 274,944
2009-02-25 2009-02-23 878.977 341 +45 0.54% 299,731
2009-02-24 2009-02-20 979.432 296 +99 0.47% 289,912
2009-02-20 2009-02-18 803.636 197 +4 0.31% 158,316
2009-02-19 2009-02-17 778.523 193 +2 0.30% 150,255
2009-02-18 2009-02-16 828.750 191 +2 0.30% 158,291
2009-02-17 2009-02-13 828.750 189 +12 0.30% 156,634
2009-02-16 2009-02-12 778.523 177 +8 0.28% 137,799
2009-02-03 2009-01-30 904.091 169 -4 0.27% 152,791
2009-01-15 2009-01-13 803.636 173 +12 0.27% 139,029
2009-01-14 2009-01-12 904.091 161 -4 0.25% 145,559
2009-01-09 2009-01-07 1155.227 165 -12 0.26% 190,613
2009-01-08 2009-01-06 954.318 177 +32 0.28% 168,914
2009-01-07 2009-01-05 904.091 145 +4 0.23% 131,093
2009-01-06 2009-01-02 878.977 141 +4 0.22% 123,936
2009-01-05 2008-12-31 904.091 137 +16 0.22% 123,860
2008-12-03 2008-12-01 828.750 121 +12 0.19% 100,279
2008-11-25 2008-11-21 753.409 109 +6 0.17% 82,122
2008-11-07 2008-11-05 979.432 103 -1 0.16% 100,881
2008-09-23 2008-09-19 1883.523 104 -1 0.16% 195,886
2008-09-05 2008-09-03 1983.977 105 -2 0.17% 208,318
2008-08-18 2008-08-14 2862.955 107 -40 0.17% 306,336
2008-07-23 2008-07-21 3114.091 147 -2 0.25% 457,771
2008-07-18 2008-07-16 3390.341 149 +2 0.25% 505,161
2008-06-25 2008-06-23 3691.705 147 +8 0.25% 542,681
2008-06-18 2008-06-16 3817.273 139 -1 0.23% 530,601
2008-06-06 2008-06-04 4018.182 140 -4 0.23% 562,545
2008-06-03 2008-05-30 4093.523 144 +4 0.24% 589,467
2008-05-27 2008-05-23 4922.273 140 +3 0.28% 689,118
2008-05-26 2008-05-22 5273.864 137 -4 0.28% 722,519
2008-05-21 2008-05-19 4520.455 141 +1 0.28% 637,384
2008-05-19 2008-05-15 4545.568 140 -4 0.28% 636,380
2008-05-06 2008-05-02 4570.682 144 -1 0.29% 658,178
2008-05-02 2008-04-29 4721.364 145 +8 0.29% 684,598
2008-04-30 2008-04-28 4721.364 137 -3 0.28% 646,827
2008-04-24 2008-04-22 4696.250 140 +3 0.28% 657,475
2008-04-22 2008-04-18 4545.568 137 -2 0.28% 622,743
2008-04-21 2008-04-17 4771.591 139 +2 0.28% 663,251
2008-04-07 2008-04-02 5198.523 137 +4 0.28% 712,198
2008-03-31 2008-03-27 5223.636 133 +4 0.27% 694,744
2008-03-12 2008-03-10 6027.273 129 +2 0.26% 777,518
2008-03-07 2008-03-05 6127.727 127 -2 0.26% 778,221
2008-02-22 2008-02-20 6529.545 129 +2 0.26% 842,311
2008-02-19 2008-02-15 6403.977 127 -1 0.26% 813,305
2008-02-13 2008-02-11 6278.409 128 -2 0.26% 803,636
2008-01-22 2008-01-18 6529.545 130 +6 0.26% 848,841
2008-01-18 2008-01-16 6403.977 124 +4 0.25% 794,093
2008-01-17 2008-01-15 6780.682 120 -1 0.24% 813,682
2008-01-16 2008-01-14 7157.386 121 +1 0.24% 866,044
2008-01-09 2008-01-07 8161.932 120 +4 0.24% 979,432
2008-01-07 2008-01-03 9040.909 116 -5 0.23% 1,048,745
2008-01-03 2007-12-31 10045.455 121 -5 0.24% 1,215,500
2008-01-02 2007-12-27 9919.886 126 -19 0.25% 1,249,906
2007-12-20 2007-12-18 6403.977 145 +7 0.29% 928,577
2007-12-19 2007-12-17 6906.250 138 +4 0.28% 953,063
2007-12-14 2007-12-12 7785.227 134 -5 0.27% 1,043,220
2007-12-12 2007-12-10 7659.659 139 +3 0.28% 1,064,693
2007-12-11 2007-12-07 7534.091 136 -2 0.27% 1,024,636
2007-12-07 2007-12-05 7659.659 138 +9 0.28% 1,057,033
2007-12-06 2007-12-04 7659.659 129 +1 0.26% 988,096
2007-12-05 2007-12-03 7785.227 128 +1 0.26% 996,509
2007-11-28 2007-11-26 8287.500 127 +4 0.26% 1,052,513
2007-11-22 2007-11-20 8789.773 123 -1 0.25% 1,081,142
2007-11-14 2007-11-12 8538.636 124 -3 0.25% 1,058,791
2007-11-08 2007-11-06 8915.341 127 +3 0.26% 1,132,248
2007-11-02 2007-10-31 9292.045 124 -8 0.25% 1,152,214
2007-10-29 2007-10-25 10045.455 132 -4 0.27% 1,326,000
2007-10-26 2007-10-24 9166.477 136 +1 0.27% 1,246,641
2007-10-25 2007-10-23 9543.182 135 -2 0.27% 1,288,330
2007-10-24 2007-10-22 9040.909 137 +8 0.28% 1,238,605
2007-10-23 2007-10-18 9543.182 129 -6 0.26% 1,231,070
2007-10-18 2007-10-16 10547.727 135 -2 0.27% 1,423,943
2007-10-15 2007-10-11 10924.432 137 +2 0.28% 1,496,647
2007-10-12 2007-10-10 10924.432 135 +1 0.27% 1,474,798
2007-10-10 2007-10-08 11050.000 134 -2 0.27% 1,480,700
2007-10-09 2007-10-05 10798.864 136 +2 0.27% 1,468,645
2007-10-08 2007-10-04 10924.432 134 -12 0.27% 1,463,874
2007-10-04 2007-10-02 11175.568 146 -4 0.29% 1,631,633
2007-10-03 2007-09-28 11175.568 150 -1 0.30% 1,676,335
2007-10-02 2007-09-27 11175.568 151 -3 0.30% 1,687,511
2007-09-27 2007-09-24 11175.568 154 -2 0.31% 1,721,038
2007-09-24 2007-09-20 11301.136 156 +40 0.31% 1,762,977
2007-09-21 2007-09-19 11426.705 116 -6 0.23% 1,325,498
2007-09-20 2007-09-18 11426.705 122 -10 0.25% 1,394,058
2007-09-19 2007-09-17 11426.705 132 +9 0.27% 1,508,325
2007-09-18 2007-09-14 12807.955 123 +1 0.25% 1,575,378
2007-09-17 2007-09-13 12807.955 122 -29 0.25% 1,562,570
2007-09-14 2007-09-12 13059.091 151 -1 0.30% 1,971,923
2007-09-13 2007-09-11 13310.227 152 -5 0.31% 2,023,155
2007-09-12 2007-09-10 13059.091 157 -6 0.32% 2,050,277
2007-09-11 2007-09-07 11677.841 163 -1 0.33% 1,903,488
2007-09-07 2007-09-05 11552.273 164 +4 0.33% 1,894,573
2007-09-06 2007-09-04 11677.841 160 -2 0.32% 1,868,455
2007-09-04 2007-08-31 11803.409 162 +4 0.33% 1,912,152
2007-09-03 2007-08-30 11803.409 158 +39 0.32% 1,864,939
2007-08-31 2007-08-29 11677.841 119 +9 0.24% 1,389,663
2007-08-27 2007-08-23 11803.409 110 +2 0.22% 1,298,375
2007-08-22 2007-08-20 11426.705 108 -2 0.22% 1,234,084
2007-08-21 2007-08-17 11803.409 110 -7 0.22% 1,298,375
2007-08-16 2007-08-14 12054.545 117 +2 0.24% 1,410,382
2007-08-15 2007-08-13 11928.977 115 -21 0.23% 1,371,832
2007-08-09 2007-08-07 12431.250 136 -6 0.27% 1,690,650
2007-08-08 2007-08-06 12807.955 142 -4 0.29% 1,818,730
2007-08-07 2007-08-03 13561.364 146 +10 0.29% 1,979,959
2007-08-06 2007-08-02 13561.364 136 -3 0.27% 1,844,345
2007-08-03 2007-08-01 13561.364 139 -4 0.28% 1,885,030
2007-08-01 2007-07-30 13812.500 143 +2 0.29% 1,975,188
2007-07-31 2007-07-27 14063.636 141 -24 0.28% 1,982,973
2007-07-30 2007-07-26 14565.909 165 -3 0.33% 2,403,375
2007-07-27 2007-07-25 14314.773 168 -1 0.34% 2,404,882
2007-07-26 2007-07-24 14565.909 169 -2 0.34% 2,461,639
2007-07-25 2007-07-23 14565.909 171 +2 0.34% 2,490,770
2007-07-24 2007-07-20 14817.045 169 +14 0.34% 2,504,081
2007-07-23 2007-07-19 14565.909 155 +6 0.31% 2,257,716
2007-07-20 2007-07-18 14565.909 149 +4 0.30% 2,170,320
2007-07-18 2007-07-16 14817.045 145 +3 0.29% 2,148,472
2007-07-17 2007-07-13 15068.182 142 +2 0.29% 2,139,682
2007-07-13 2007-07-11 15068.182 140 -1 0.28% 2,109,545
2007-07-12 2007-07-10 15068.182 141 -1 0.28% 2,124,614
2007-07-11 2007-07-09 15319.318 142 -4 0.29% 2,175,343
2007-07-10 2007-07-06 15068.182 146 -1 0.29% 2,199,955
2007-07-05 2007-07-03 14565.909 147 +2 0.30% 2,141,189
2007-07-04 2007-06-29 15319.318 145 +2 0.29% 2,221,301
2007-07-03 2007-06-28 15570.455 143 +2 0.29% 2,226,575
2007-06-29 2007-06-27 15570.455 141 -6 0.28% 2,195,434
2007-06-28 2007-06-26 15821.591 147 +1 0.30% 2,325,774
2007-06-27 2007-06-25 16072.727 146 +1 0.29% 2,346,618
2007-06-26 2007-06-22 16323.864 145 0.29% 2,366,960

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top