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: CHIEF SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.100 83,859 +0 0.03% 259,963
2025-10-13 2025-10-09 3.100 83,859 +0 0.03% 259,963
2025-10-10 2025-10-08 2.940 83,859 +0 0.03% 246,545
2025-10-09 2025-10-06 2.940 83,859 +0 0.03% 246,545
2025-10-08 2025-10-03 2.940 83,859 +0 0.03% 246,545
2025-10-06 2025-10-02 2.940 83,859 +0 0.03% 246,545
2025-10-03 2025-09-30 2.950 83,859 +0 0.03% 247,384
2025-10-02 2025-09-29 2.990 83,859 +0 0.03% 250,738
2025-09-30 2025-09-26 3.140 83,859 +0 0.03% 263,317
2025-09-29 2025-09-25 3.140 83,859 +0 0.03% 263,317
2025-09-26 2025-09-24 3.140 83,859 +0 0.03% 263,317
2025-09-25 2025-09-23 3.000 83,859 +0 0.03% 251,577
2025-09-24 2025-09-22 3.000 83,859 +0 0.03% 251,577
2025-09-23 2025-09-19 3.000 83,859 +0 0.03% 251,577
2025-09-22 2025-09-18 3.200 83,859 +0 0.03% 268,349
2025-09-19 2025-09-17 3.250 83,859 +0 0.03% 272,542
2025-09-18 2025-09-16 3.250 83,859 +0 0.03% 272,542
2025-09-17 2025-09-15 3.280 83,859 +0 0.03% 275,058
2025-09-16 2025-09-12 3.280 83,859 +0 0.03% 275,058
2025-09-15 2025-09-11 3.330 83,859 +0 0.03% 279,250
2025-09-12 2025-09-10 3.330 83,859 +0 0.03% 279,250
2025-09-11 2025-09-09 3.330 83,859 +0 0.03% 279,250
2025-09-10 2025-09-08 3.330 83,859 +0 0.03% 279,250
2025-09-09 2025-09-05 3.340 83,859 +0 0.03% 280,089
2025-09-08 2025-09-04 3.340 83,859 +0 0.03% 280,089
2025-09-05 2025-09-03 3.370 83,859 +0 0.03% 282,605
2025-09-04 2025-09-02 3.500 83,859 +0 0.03% 293,506
2025-09-03 2025-09-01 3.490 83,859 +0 0.03% 292,668
2025-09-02 2025-08-29 3.310 83,859 +0 0.03% 277,573
2025-09-01 2025-08-28 3.300 83,859 +0 0.03% 276,735
2025-08-29 2025-08-27 3.500 83,859 +0 0.03% 293,506
2025-08-28 2025-08-26 3.420 83,859 +0 0.03% 286,798
2025-08-27 2025-08-25 3.390 83,859 +0 0.03% 284,282
2025-08-26 2025-08-22 3.500 83,859 +0 0.03% 293,506
2025-08-25 2025-08-21 3.500 83,859 +0 0.03% 293,506
2025-08-22 2025-08-20 3.470 83,859 +0 0.03% 290,991
2025-08-21 2025-08-19 3.470 83,859 +0 0.03% 290,991
2025-08-20 2025-08-18 3.580 83,859 +0 0.03% 300,215
2025-08-19 2025-08-15 3.600 83,859 +0 0.03% 301,892
2025-08-18 2025-08-14 3.550 83,859 +0 0.03% 297,699
2025-08-15 2025-08-13 3.490 83,859 +0 0.03% 292,668
2025-08-14 2025-08-12 3.490 83,859 +0 0.03% 292,668
2025-08-13 2025-08-11 3.490 83,859 +0 0.03% 292,668
2025-08-12 2025-08-08 3.420 83,859 +0 0.03% 286,798
2025-08-11 2025-08-07 3.500 83,859 +0 0.03% 293,506
2025-08-08 2025-08-06 3.480 83,859 +0 0.03% 291,829
2025-08-07 2025-08-05 3.600 83,859 +0 0.03% 301,892
2025-08-06 2025-08-04 3.600 83,859 +0 0.03% 301,892
2025-08-05 2025-08-01 3.530 83,859 +0 0.03% 296,022
2025-08-04 2025-07-31 3.530 83,859 +0 0.03% 296,022
2025-08-01 2025-07-30 3.530 83,859 +0 0.03% 296,022
2025-07-31 2025-07-29 3.660 83,859 +0 0.03% 306,924
2025-07-30 2025-07-28 3.680 83,859 +0 0.03% 308,601
2025-07-29 2025-07-25 3.450 83,859 +0 0.03% 289,314
2025-07-28 2025-07-24 3.560 83,859 +0 0.03% 298,538
2025-07-25 2025-07-23 3.680 83,859 +0 0.03% 308,601
2025-07-24 2025-07-22 3.900 83,859 +0 0.03% 327,050
2025-07-23 2025-07-21 3.850 83,859 +0 0.03% 322,857
2025-07-22 2025-07-18 3.850 83,859 +0 0.03% 322,857
2025-07-21 2025-07-17 3.700 83,859 +0 0.03% 310,278
2025-07-18 2025-07-16 3.650 83,859 -100 0.03% 306,085
2025-07-15 2025-07-11 3.410 83,959 -6,000 0.03% 286,300
2025-04-23 2025-04-17 3.700 89,959 +3,750 0.04% 332,848
2025-03-14 2025-03-12 3.980 86,209 -250 0.04% 343,112
2024-11-20 2024-11-18 4.900 86,459 -2,000 0.04% 423,649
2024-11-19 2024-11-15 4.870 88,459 -12,000 0.04% 430,795
2024-11-06 2024-11-04 5.050 100,459 +14,000 0.04% 507,318
2024-11-01 2024-10-30 4.940 86,459 -2,500 0.04% 427,107
2024-10-30 2024-10-28 4.580 88,959 -2,000 0.04% 407,432
2024-10-14 2024-10-09 4.360 90,959 -4,000 0.04% 396,581
2024-10-07 2024-10-03 4.840 94,959 +4,000 0.04% 459,602
2024-10-03 2024-09-30 4.360 90,959 -2,000 0.04% 396,581
2024-10-02 2024-09-27 4.500 92,959 -4,000 0.04% 418,316
2024-08-12 2024-08-08 3.920 96,959 -2,000 0.04% 380,079
2024-07-23 2024-07-19 5.160 98,959 -500 0.04% 510,628
2024-07-15 2024-07-11 5.190 99,459 +4,000 0.04% 516,192
2024-07-11 2024-07-09 4.980 95,459 -36,250 0.04% 475,386
2024-07-10 2024-07-08 4.890 131,709 -24,000 0.05% 644,057
2024-07-09 2024-07-05 4.800 155,709 -10,000 0.06% 747,403
2024-07-05 2024-07-03 4.840 165,709 -6,000 0.07% 802,032
2024-07-03 2024-06-28 5.080 171,709 +2,000 0.07% 872,282
2024-07-02 2024-06-27 5.380 169,709 -4,500 0.07% 913,034
2024-06-28 2024-06-26 5.180 174,209 +7,500 0.07% 902,403
2024-06-27 2024-06-25 4.880 166,709 -5,250 0.07% 813,540
2024-06-18 2024-06-14 3.750 171,959 -10,000 0.07% 644,846
2024-05-30 2024-05-28 2.610 181,959 -3,750 0.09% 474,913
2024-05-23 2024-05-21 2.400 185,709 -500 0.09% 445,702
2024-05-14 2024-05-10 2.660 186,209 -20,300 0.09% 495,316
2024-05-10 2024-05-08 2.670 206,509 +20,000 0.10% 551,379
2024-05-09 2024-05-07 2.530 186,509 -1,100 0.09% 471,868
2024-04-03 2024-03-28 1.990 187,609 +4,000 0.09% 373,342
2024-03-22 2024-03-20 2.130 183,609 -10,000 0.09% 391,087
2024-03-13 2024-03-11 1.930 193,609 -8,000 0.09% 373,665
2024-03-12 2024-03-08 1.880 201,609 -24,000 0.10% 379,025
2024-03-07 2024-03-05 1.920 225,609 -400 0.11% 433,169
2024-03-06 2024-03-04 1.880 226,009 -14,000 0.11% 424,897
2024-03-05 2024-03-01 1.790 240,009 -16,000 0.12% 429,616
2024-03-04 2024-02-29 1.670 256,009 -20,000 0.13% 427,535
2024-03-01 2024-02-28 1.590 276,009 -18,000 0.14% 438,854
2024-02-29 2024-02-27 1.620 294,009 -20,000 0.14% 476,295
2024-02-26 2024-02-22 1.480 314,009 -68,000 0.15% 464,733
2024-01-08 2024-01-04 1.390 382,009 +188,000 0.19% 530,993
2023-11-06 2023-11-02 1.490 194,009 -6,000 0.10% 289,073
2023-10-27 2023-10-25 1.380 200,009 -44,000 0.10% 276,012
2023-09-12 2023-09-07 1.200 244,009 -100 0.12% 292,811
2023-07-27 2023-07-25 1.260 244,109 +8,000 0.12% 307,577
2023-05-11 2023-05-09 1.320 236,109 -4,000 0.12% 311,664
2023-05-05 2023-05-03 1.380 240,109 -10,000 0.12% 331,350
2023-05-04 2023-05-02 1.340 250,109 +10,000 0.12% 335,146
2023-05-03 2023-04-28 1.290 240,109 +6,000 0.12% 309,741
2023-05-02 2023-04-27 1.190 234,109 -10,000 0.11% 278,590
2023-04-28 2023-04-26 1.090 244,109 -45,792 0.12% 266,079
2023-04-27 2023-04-25 1.060 289,901 -66,069 0.14% 307,295
2023-04-26 2023-04-24 1.270 355,970 +65,974 0.17% 452,082
2023-04-25 2023-04-21 1.280 289,996 +121,626 0.14% 371,195
2023-04-04 2023-03-31 1.060 168,370 -4,000 0.21% 178,472
2023-04-03 2023-03-30 1.040 172,370 +4,000 0.21% 179,265
2023-03-31 2023-03-29 1.280 168,370 -14,000 0.21% 215,514
2023-03-30 2023-03-28 1.240 182,370 -375 0.22% 226,139
2023-03-24 2023-03-22 1.580 182,745 +6,000 0.22% 288,737
2023-03-23 2023-03-21 1.580 176,745 -600 0.22% 279,257
2023-03-20 2023-03-16 1.300 177,345 -4,000 0.22% 230,548
2023-03-16 2023-03-14 2.132 181,345 +49,521 0.22% 386,677
2023-03-08 2023-03-06 2.036 131,824 +2,908 0.22% 268,391
2022-12-22 2022-12-20 1.912 128,916 -2,908 0.22% 246,509
2022-12-20 2022-12-16 1.940 131,824 -4,361 0.22% 255,697
2022-12-13 2022-12-09 1.898 136,185 -364 0.23% 258,535
2022-12-05 2022-12-01 1.885 136,549 +4,362 0.23% 257,348
2022-11-29 2022-11-25 1.926 132,187 -1,454 0.22% 254,582
2022-11-16 2022-11-14 1.885 133,641 -1,454 0.23% 251,867
2022-11-15 2022-11-11 1.871 135,095 +2,908 0.23% 252,749
2022-11-07 2022-11-03 1.830 132,187 -1,454 0.22% 241,853
2022-10-31 2022-10-27 1.912 133,641 -364 0.23% 255,544
2022-10-25 2022-10-21 1.843 134,005 +2,908 0.23% 247,023
2022-10-24 2022-10-20 1.830 131,097 -2,908 0.22% 239,859
2022-10-21 2022-10-19 1.843 134,005 -6,542 0.23% 247,023
2022-10-20 2022-10-18 1.802 140,547 +8,723 0.24% 253,282
2022-10-19 2022-10-17 1.775 131,824 -4,361 0.22% 233,935
2022-10-18 2022-10-14 1.761 136,185 +5,815 0.23% 239,801
2022-10-14 2022-10-12 1.775 130,370 -5,815 0.22% 231,355
2022-10-13 2022-10-11 1.733 136,185 +4,361 0.23% 236,054
2022-10-12 2022-10-10 1.623 131,824 -7,269 0.22% 213,987
2022-10-06 2022-10-03 1.665 139,093 -4,362 0.23% 231,527
2022-09-29 2022-09-27 2.132 143,455 -5,815 0.24% 305,886
2022-09-19 2022-09-15 2.201 149,270 -5,815 0.25% 328,552
2022-09-16 2022-09-14 2.187 155,085 -3,635 0.26% 339,218
2022-09-15 2022-09-13 2.284 158,720 -7,269 0.27% 362,453
2022-09-06 2022-09-02 1.623 165,989 -1,454 0.28% 269,447
2022-09-05 2022-09-01 1.472 167,443 +1,454 0.28% 246,469
2022-08-22 2022-08-18 1.623 165,989 +7,269 0.34% 269,447
2022-08-19 2022-08-17 1.582 158,720 -5,815 0.32% 251,097
2022-08-17 2022-08-15 1.582 164,535 -4,362 0.33% 260,296
2022-08-12 2022-08-10 1.431 168,897 +4,362 0.34% 241,639
2022-08-09 2022-08-05 1.376 164,535 -5,816 0.33% 226,344
2022-08-04 2022-08-02 1.348 170,351 -1,454 0.34% 229,658
2022-08-03 2022-08-01 1.417 171,805 -4,361 0.35% 243,436
2022-08-02 2022-07-29 1.334 176,166 -2,908 0.36% 235,074
2022-08-01 2022-07-28 1.444 179,074 +7,269 0.36% 258,662
2022-07-29 2022-07-27 1.830 171,805 -1,453 0.35% 314,340
2022-07-28 2022-07-26 1.582 173,258 -4,362 0.35% 274,096
2022-07-27 2022-07-25 2.820 177,620 -4,580 0.36% 500,907
2022-07-26 2022-07-22 2.063 182,200 +23,553 0.37% 375,968
2022-07-25 2022-07-21 1.389 158,647 -2,908 0.32% 220,427
2022-07-22 2022-07-20 1.293 161,555 +19,627 0.33% 208,910
2022-07-04 2022-06-29 0.660 141,928 -73 0.29% 93,718
2022-06-21 2022-06-17 0.715 142,001 +22 0.29% 101,580
2022-05-13 2022-05-11 0.894 141,979 +7 0.29% 126,955
2022-05-12 2022-05-10 0.908 141,972 +31,985 0.29% 128,902
2022-03-28 2022-03-24 0.523 109,987 -291 0.22% 57,566
2022-03-25 2022-03-23 0.494 110,278 -113,824 0.22% 54,511
2022-03-24 2022-03-22 0.480 224,102 -3,302 0.24% 107,517
2022-03-23 2022-03-21 0.480 227,404 +4,815 0.24% 109,101
2022-03-21 2022-03-17 0.509 222,589 +138 0.24% 113,264
2022-03-18 2022-03-16 0.480 222,451 -11,556 0.24% 106,725
2022-03-17 2022-03-15 0.480 234,007 +9,217 0.25% 112,269
2022-03-16 2022-03-14 0.509 224,790 +1,506 0.24% 114,384
2022-03-15 2022-03-11 0.552 223,284 +15,133 0.24% 123,356
2022-03-11 2022-03-09 0.552 208,151 +412 0.22% 114,995
2022-03-10 2022-03-08 0.582 207,739 +220 0.22% 120,808
2022-01-19 2022-01-17 0.669 207,519 -3,439 0.22% 138,782
2022-01-18 2022-01-14 0.654 210,958 +3,439 0.23% 138,015
2022-01-13 2022-01-11 0.756 207,519 -687 0.22% 156,884
2022-01-12 2022-01-10 0.669 208,206 +687 0.22% 139,242
2022-01-06 2022-01-04 0.785 207,519 -2,751 0.22% 162,918
2022-01-05 2022-01-03 0.785 210,270 +2,751 0.22% 165,078
2022-01-04 2021-12-31 0.945 207,519 -550 0.22% 196,105
2022-01-03 2021-12-29 0.901 208,069 -2,201 0.22% 187,550
2021-12-30 2021-12-28 0.858 210,270 +2,614 0.22% 180,363
2021-11-23 2021-11-19 1.134 207,656 -19,672 0.27% 235,482
2021-11-18 2021-11-16 1.149 227,328 -138 0.29% 261,095
2021-11-17 2021-11-15 1.178 227,466 +14 0.29% 267,867
2021-11-12 2021-11-10 1.192 227,452 +19,810 0.29% 271,158
2021-11-03 2021-11-01 1.192 207,642 -275 0.27% 247,541
2021-11-02 2021-10-29 1.149 207,917 -276 0.27% 238,801
2021-11-01 2021-10-28 1.236 208,193 -275 0.27% 257,279
2021-10-29 2021-10-27 1.207 208,468 -6,053 0.27% 251,557
2021-10-27 2021-10-25 1.178 214,521 -137 0.28% 252,623
2021-10-06 2021-10-04 1.163 214,658 -4,127 0.28% 249,664
2021-09-23 2021-09-20 1.105 218,785 -5,228 0.28% 241,741
2021-09-09 2021-09-07 1.250 224,013 +8,254 0.29% 280,085
2021-08-31 2021-08-27 1.221 215,759 +5,228 0.28% 263,492
2021-08-24 2021-08-20 1.192 210,531 -6,879 0.27% 250,985
2021-08-11 2021-08-09 1.236 217,410 -8,116 0.28% 268,669
2021-08-09 2021-08-05 1.323 225,526 -137 0.29% 298,371
2021-08-06 2021-08-04 1.279 225,663 -2,339 0.29% 288,710
2021-07-30 2021-07-28 1.178 228,002 -9,630 0.29% 268,499
2021-07-29 2021-07-27 1.207 237,632 -3,439 0.30% 286,749
2021-07-28 2021-07-26 1.221 241,071 -7,979 0.31% 294,403
2021-07-27 2021-07-23 1.250 249,050 +6,879 0.32% 311,389
2021-07-26 2021-07-22 1.192 242,171 +4,814 0.31% 288,705
2021-07-22 2021-07-20 1.265 237,357 +138 0.30% 300,220
2021-07-20 2021-07-16 1.221 237,219 +10,317 0.30% 289,699
2021-07-19 2021-07-15 1.308 226,902 +10,318 0.29% 296,893
2021-07-15 2021-07-13 1.163 216,584 -550 0.28% 251,904
2021-07-05 2021-06-30 1.207 217,134 -6,879 0.28% 262,014
2021-06-25 2021-06-23 1.221 224,013 +2,752 0.29% 273,572
2021-06-22 2021-06-18 1.221 221,261 -14,858 0.28% 270,211
2021-06-21 2021-06-17 1.221 236,119 -1,513 0.30% 288,356
2021-06-15 2021-06-10 1.308 237,632 +13,757 0.30% 310,932
2021-06-07 2021-06-03 1.410 223,875 -138 0.29% 315,715
2021-06-01 2021-05-28 1.512 224,013 -7,291 0.29% 338,708
2021-05-31 2021-05-27 1.527 231,304 +9,630 0.30% 353,094
2021-05-28 2021-05-26 1.338 221,674 +963 0.28% 296,498
2021-05-27 2021-05-25 1.468 220,711 +1,788 0.28% 324,089
2021-05-26 2021-05-24 1.541 218,923 -26,825 0.28% 337,377
2021-05-25 2021-05-21 1.570 245,748 -35,217 0.32% 385,862
2021-05-24 2021-05-20 1.570 280,965 +20,085 0.36% 441,158
2021-05-20 2021-05-17 1.890 260,880 +45,410 0.33% 493,063
2021-05-12 2021-05-10 2.035 215,470 -688 0.41% 438,564
2021-05-10 2021-05-06 1.948 216,158 -17,058 0.41% 421,109
2021-05-07 2021-05-05 1.817 233,216 -7,016 0.45% 423,825
2021-05-06 2021-05-04 1.905 240,232 +4,815 0.46% 457,531
2021-05-04 2021-04-30 1.963 235,417 +2,614 0.45% 462,051
2021-05-03 2021-04-29 1.977 232,803 +13,756 0.45% 460,305
2021-04-30 2021-04-28 1.948 219,047 +5,228 0.42% 426,737
2021-04-28 2021-04-26 1.963 213,819 +5,503 0.41% 419,661
2021-04-22 2021-04-20 1.977 208,316 -1,238 0.40% 411,889
2021-04-21 2021-04-19 1.963 209,554 +4,539 0.40% 411,290
2021-03-31 2021-03-29 2.326 205,015 -6,878 0.39% 476,896
2021-03-18 2021-03-16 2.239 211,893 -1,376 0.41% 474,412
2021-03-16 2021-03-12 2.184 213,269 -20,946 0.41% 465,847
2021-03-04 2021-03-02 2.383 234,215 -453 0.41% 558,108
2021-03-03 2021-03-01 2.317 234,668 -1,058 0.41% 543,655
2021-03-02 2021-02-26 2.356 235,726 +2,267 0.41% 555,468
2021-02-25 2021-02-23 2.396 233,459 -35 0.41% 559,398
2021-02-24 2021-02-22 2.859 233,494 +35 0.41% 667,668
2021-02-22 2021-02-18 3.111 233,459 +7,553 0.41% 726,290
2021-02-19 2021-02-17 3.243 225,906 -151 0.39% 732,698
2021-01-29 2021-01-27 1.986 226,057 -302 0.39% 448,891
2021-01-25 2021-01-21 2.092 226,359 -226 0.40% 473,463
2020-12-10 2020-12-08 2.343 226,585 -7,554 0.40% 530,928
2020-09-04 2020-09-02 2.965 234,139 +7,554 0.49% 694,310
2020-08-17 2020-08-13 3.137 226,585 -3,022 0.47% 710,904
2020-08-07 2020-08-05 3.442 229,607 -755 0.48% 790,296
2020-08-06 2020-08-04 3.508 230,362 -6,497 0.48% 808,143
2020-07-30 2020-07-28 3.045 236,859 +6,497 0.50% 721,189
2020-07-15 2020-07-13 2.581 230,362 -7,554 0.48% 594,671
2020-07-07 2020-07-03 2.502 237,916 +7,554 0.50% 595,274
2020-06-23 2020-06-19 2.502 230,362 -454 0.48% 576,374
2020-06-09 2020-06-05 2.515 230,816 -755 0.48% 580,565
2020-04-15 2020-04-09 2.634 231,571 -7,720 0.49% 610,054
2020-02-03 2020-01-30 4.435 239,291 -2,870 0.60% 1,061,213
2020-01-30 2020-01-24 5.229 242,161 -3,324 0.61% 1,266,288
2020-01-22 2020-01-20 5.163 245,485 +1,511 0.62% 1,267,421
2020-01-21 2020-01-17 4.766 243,974 -6,043 0.61% 1,162,726
2020-01-20 2020-01-16 4.633 250,017 +1,359 0.63% 1,158,428
2020-01-09 2020-01-07 3.905 248,658 +1,511 0.63% 971,082
2019-12-16 2019-12-12 3.971 247,147 -3,777 0.62% 981,540
2019-12-12 2019-12-10 4.104 250,924 +1,511 0.63% 1,029,758
2019-12-11 2019-12-09 3.707 249,413 -6,799 0.63% 924,503
2019-11-28 2019-11-26 3.707 256,212 -151 0.64% 949,705
2019-11-26 2019-11-22 3.971 256,363 -1,057 0.64% 1,018,141
2019-11-13 2019-11-11 3.905 257,420 -2,266 0.65% 1,005,300
2019-10-30 2019-10-28 4.104 259,686 -22,662 0.65% 1,065,716
2019-10-25 2019-10-23 4.236 282,348 -604 0.71% 1,196,096
2019-10-17 2019-10-15 4.302 282,952 -3,022 0.71% 1,217,384
2019-10-03 2019-09-30 4.501 285,974 -15 0.72% 1,287,173
2019-09-27 2019-09-25 4.435 285,989 +1,813 0.72% 1,268,310
2019-09-26 2019-09-24 4.633 284,176 +1,813 0.71% 1,316,700
2019-09-20 2019-09-18 4.435 282,363 -4,532 0.71% 1,252,230
2019-09-16 2019-09-12 4.369 286,895 -4,533 0.72% 1,253,338
2019-09-06 2019-09-04 3.839 291,428 -302 0.73% 1,118,821
2019-08-15 2019-08-13 3.707 291,730 -3,777 0.73% 1,081,360
2019-07-23 2019-07-19 4.435 295,507 +3,022 0.74% 1,310,521
2019-07-22 2019-07-18 4.302 292,485 +8,309 0.74% 1,258,399
2019-07-18 2019-07-16 3.707 284,176 +7,252 0.71% 1,053,360
2019-07-15 2019-07-11 3.707 276,924 -4,079 0.70% 1,026,479
2019-07-12 2019-07-10 3.707 281,003 +1,057 0.71% 1,041,599
2019-07-11 2019-07-09 3.839 279,946 +3,777 0.70% 1,074,741
2019-07-05 2019-07-03 4.170 276,169 -755 0.69% 1,151,640
2019-06-28 2019-06-26 4.832 276,924 +755 0.70% 1,338,088
2019-06-27 2019-06-25 4.832 276,169 -3,626 0.69% 1,334,440
2019-06-26 2019-06-24 4.964 279,795 +605 0.70% 1,389,001
2019-06-25 2019-06-21 5.031 279,190 +3,776 0.70% 1,404,478
2019-06-24 2019-06-20 4.964 275,414 +3,777 0.69% 1,367,252
2019-06-21 2019-06-19 5.163 271,637 -3,474 0.68% 1,402,442
2019-06-20 2019-06-18 5.031 275,111 +7,251 0.69% 1,383,958
2019-06-19 2019-06-17 5.031 267,860 +10,576 0.67% 1,347,482
2019-06-17 2019-06-13 5.759 257,284 -2,266 0.65% 1,481,608
2019-06-14 2019-06-12 5.957 259,550 +7,402 0.65% 1,546,197
2019-06-13 2019-06-11 7.016 252,148 +1,511 0.63% 1,769,142
2019-05-28 2019-05-24 8.208 250,637 +1,360 0.63% 2,057,161
2019-05-27 2019-05-23 8.075 249,277 +1,511 0.63% 2,012,998
2019-05-24 2019-05-22 8.472 247,766 -605 0.62% 2,099,196
2019-05-23 2019-05-21 8.737 248,371 -4,079 0.62% 2,170,082
2019-05-21 2019-05-17 8.340 252,450 -5,288 0.63% 2,105,461
2019-05-10 2019-05-08 9.002 257,738 -6,345 0.65% 2,320,164
2019-05-09 2019-05-07 9.134 264,083 -4,381 0.66% 2,412,242
2019-05-08 2019-05-06 8.472 268,464 -7,705 0.68% 2,274,560
2019-05-03 2019-04-30 9.002 276,169 +8,611 0.69% 2,486,081
2019-04-30 2019-04-26 9.267 267,558 -1,057 0.67% 2,479,404
2019-04-29 2019-04-25 9.002 268,615 -6,647 0.68% 2,418,079
2019-04-26 2019-04-24 9.002 275,262 -3,928 0.69% 2,477,916
2019-04-24 2019-04-18 10.988 279,190 -756 0.70% 3,067,675
2019-04-23 2019-04-17 10.988 279,946 +2,871 0.70% 3,075,982
2019-04-18 2019-04-16 10.855 277,075 +4,532 0.70% 3,007,756
2019-04-17 2019-04-15 11.385 272,543 +2,417 0.69% 3,102,879
2019-04-16 2019-04-12 11.914 270,126 +756 0.68% 3,218,402
2019-04-15 2019-04-11 11.650 269,370 +5,438 0.68% 3,138,075
2019-04-12 2019-04-10 11.650 263,932 -13,899 0.66% 3,074,724
2019-04-11 2019-04-09 11.253 277,831 +9,065 0.70% 3,126,302
2019-04-10 2019-04-08 12.444 268,766 -37,921 0.68% 3,344,518
2019-04-08 2019-04-03 8.737 306,687 +3,475 0.77% 2,679,604
2019-04-04 2019-04-02 7.811 303,212 -75 0.76% 2,368,262
2019-04-03 2019-04-01 7.943 303,287 -756 0.76% 2,408,998
2019-04-02 2019-03-29 8.472 304,043 +605 0.76% 2,576,003
2019-04-01 2019-03-28 8.870 303,438 +1,661 0.76% 2,691,387
2019-03-29 2019-03-27 8.075 301,777 -226 0.76% 2,436,954
2019-03-21 2019-03-19 6.354 302,003 +2,266 0.76% 1,919,039
2019-03-20 2019-03-18 6.487 299,737 +3,022 0.75% 1,944,320
2019-03-19 2019-03-15 6.884 296,715 -151 0.75% 2,042,557
2019-03-13 2019-03-11 6.752 296,866 +2,115 0.75% 2,004,297
2019-03-12 2019-03-08 6.421 294,751 +3,777 0.74% 1,892,467
2019-03-07 2019-03-05 7.943 290,974 +3,776 0.73% 2,311,196
2019-03-06 2019-03-04 7.413 287,198 +1,511 0.72% 2,129,123
2019-03-05 2019-03-01 9.002 285,687 -6,194 0.72% 2,571,762
2019-03-04 2019-02-28 6.884 291,881 -11,180 0.73% 2,009,280
2019-03-01 2019-02-27 5.494 303,061 -2,266 0.76% 1,664,982
2019-02-26 2019-02-22 5.097 305,327 +3,022 0.77% 1,556,171
2019-02-19 2019-02-15 5.362 302,305 -2,266 0.76% 1,620,809
2019-02-18 2019-02-14 5.362 304,571 -4,004 0.77% 1,632,958
2019-02-15 2019-02-13 5.428 308,575 +3,777 0.78% 1,674,850
2019-02-12 2019-02-08 5.428 304,798 +4,532 0.77% 1,654,350
2019-02-11 2019-02-04 5.626 300,266 -6,194 0.75% 1,689,377
2019-01-28 2019-01-24 5.031 306,460 +3,777 0.77% 1,541,661
2019-01-25 2019-01-23 4.964 302,683 -1,360 0.76% 1,502,625
2019-01-24 2019-01-22 4.964 304,043 -16,165 0.76% 1,509,377
2019-01-21 2019-01-17 5.031 320,208 -19,338 0.81% 1,610,820
2018-12-18 2018-12-14 6.421 339,546 +1,209 0.85% 2,180,076
2018-12-17 2018-12-13 6.553 338,337 -5,137 0.85% 2,217,104
2018-12-04 2018-11-30 6.023 343,474 +3,777 0.86% 2,068,886
2018-12-03 2018-11-29 6.222 339,697 -1,662 0.85% 2,113,591
2018-11-26 2018-11-22 4.964 341,359 -1,510 0.86% 1,694,626
2018-11-21 2018-11-19 5.097 342,869 +3,172 0.86% 1,747,513
2018-11-19 2018-11-15 4.964 339,697 -755 0.85% 1,686,376
2018-11-16 2018-11-14 4.832 340,452 +7,554 0.86% 1,645,054
2018-11-15 2018-11-13 4.964 332,898 -605 0.84% 1,652,623
2018-11-12 2018-11-08 5.560 333,503 +3,777 0.84% 1,854,302
2018-11-06 2018-11-02 6.354 329,726 -1,813 0.83% 2,095,201
2018-11-02 2018-10-31 6.023 331,539 +15,410 0.83% 1,996,997
2018-10-24 2018-10-22 7.546 316,129 +756 0.79% 2,385,451
2018-10-15 2018-10-11 8.075 315,373 -3,324 0.79% 2,546,746
2018-10-09 2018-10-05 10.061 318,697 +5,590 0.80% 3,206,439
2018-09-14 2018-09-12 10.723 313,107 +755 0.79% 3,357,447
2018-09-07 2018-09-05 11.253 312,352 -755 0.79% 3,514,751
2018-09-04 2018-08-31 11.914 313,107 -1,360 0.79% 3,730,497
2018-08-30 2018-08-28 10.855 314,467 +755 0.79% 3,413,660
2018-08-28 2018-08-24 11.782 313,712 -1,057 0.79% 3,696,175
2018-08-07 2018-08-03 11.120 314,769 +1,662 0.79% 3,500,279
2018-08-03 2018-08-01 12.444 313,107 -1,511 0.79% 3,896,296
2018-08-02 2018-07-31 11.650 314,618 +453 0.79% 3,665,199
2018-07-24 2018-07-20 11.120 314,165 +1,813 0.79% 3,493,562
2018-07-17 2018-07-13 10.591 312,352 -3,777 0.79% 3,308,001
2018-07-10 2018-07-06 9.267 316,129 +756 0.79% 2,929,502
2018-07-09 2018-07-05 9.664 315,373 -1,511 0.79% 3,047,746
2018-07-05 2018-07-03 10.591 316,884 +1,057 0.80% 3,355,998
2018-07-04 2018-06-29 11.650 315,827 -6,194 0.79% 3,679,284
2018-07-03 2018-06-28 7.811 322,021 +13,899 0.81% 2,515,171
2018-06-29 2018-06-27 11.914 308,122 +3,475 0.77% 3,671,103
2018-06-27 2018-06-25 15.092 304,647 +15,108 0.77% 4,597,620
2018-06-26 2018-06-22 15.489 289,539 +38,222 0.73% 4,484,606
2018-06-25 2018-06-21 15.092 251,317 +9,971 0.63% 3,792,784
2018-06-20 2018-06-15 16.283 241,346 +4,533 0.61% 3,929,855
2018-06-19 2018-06-14 15.886 236,813 +1,510 0.60% 3,761,994
2018-06-15 2018-06-13 16.415 235,303 +151 0.59% 3,862,607
2018-06-04 2018-05-31 18.401 235,152 -755 0.59% 4,327,079
2018-06-01 2018-05-30 18.798 235,907 -151 0.59% 4,434,662
2018-05-25 2018-05-23 19.063 236,058 +1,511 0.59% 4,500,001
2018-05-21 2018-05-17 18.269 234,547 -1,964 0.59% 4,284,896
2018-05-18 2018-05-16 17.210 236,511 -1,209 0.59% 4,070,297
2018-05-17 2018-05-15 17.077 237,720 -755 0.60% 4,059,633
2018-05-14 2018-05-10 17.739 238,475 +151 0.60% 4,230,376
2018-05-11 2018-05-09 18.401 238,324 +1,057 0.60% 4,385,448
2018-05-10 2018-05-08 18.666 237,267 -151 0.60% 4,428,818
2018-05-07 2018-05-03 18.401 237,418 +756 0.60% 4,368,776
2018-04-30 2018-04-26 19.460 236,662 -907 0.60% 4,605,505
2018-04-23 2018-04-19 20.784 237,569 -4,230 0.60% 4,937,655
2018-04-19 2018-04-17 21.976 241,799 -302 0.61% 5,313,662
2018-04-18 2018-04-16 22.240 242,101 -151 0.61% 5,384,399
2018-04-17 2018-04-13 22.505 242,252 -3,324 0.61% 5,451,897
2018-04-13 2018-04-11 22.637 245,576 -2,266 0.62% 5,559,214
2018-04-12 2018-04-10 22.902 247,842 -151 0.62% 5,676,130
2018-04-11 2018-04-09 23.167 247,993 +755 0.62% 5,745,249
2018-04-10 2018-04-06 22.902 247,238 +756 0.62% 5,662,298
2018-04-04 2018-03-29 23.564 246,482 +302 0.62% 5,808,133
2018-04-03 2018-03-28 23.299 246,180 -302 0.62% 5,735,837
2018-03-28 2018-03-26 24.358 246,482 -1,511 0.62% 6,003,913
2018-03-27 2018-03-23 24.756 247,993 -1,058 0.62% 6,139,209
2018-03-26 2018-03-22 25.682 249,051 -1,510 0.63% 6,396,190
2018-03-23 2018-03-21 25.815 250,561 -1,511 0.63% 6,468,141
2018-03-21 2018-03-19 27.271 252,072 +2,266 0.63% 6,874,216
2018-03-20 2018-03-16 25.815 249,806 -1,209 0.63% 6,448,650
2018-03-19 2018-03-15 26.079 251,015 +1,058 0.63% 6,546,320
2018-03-16 2018-03-14 25.947 249,957 +755 0.63% 6,485,638
2018-03-15 2018-03-13 26.079 249,202 +454 0.63% 6,499,039
2018-03-14 2018-03-12 25.550 248,748 -152 0.63% 6,355,479
2018-03-09 2018-03-07 25.550 248,900 -755 0.63% 6,359,362
2018-03-08 2018-03-06 25.815 249,655 -453 0.63% 6,444,752
2018-03-07 2018-03-05 25.550 250,108 -1,511 0.63% 6,390,227
2018-03-06 2018-03-02 26.212 251,619 -1,511 0.63% 6,595,382
2018-03-05 2018-03-01 25.550 253,130 +605 0.64% 6,467,438
2018-03-02 2018-02-28 25.550 252,525 -605 0.63% 6,451,981
2018-03-01 2018-02-27 25.815 253,130 +1,058 0.64% 6,534,458
2018-02-28 2018-02-26 26.079 252,072 -5,892 0.63% 6,573,886
2018-02-27 2018-02-23 26.477 257,964 +3,021 0.65% 6,829,996
2018-02-26 2018-02-22 26.874 254,943 +2,871 0.64% 6,851,261
2018-02-23 2018-02-21 27.536 252,072 -302 0.63% 6,940,956
2018-02-22 2018-02-20 27.403 252,374 -2,418 0.63% 6,915,862
2018-02-21 2018-02-15 28.065 254,792 -8,309 0.64% 7,150,773
2018-02-20 2018-02-13 27.403 263,101 +3,022 0.66% 7,209,816
2018-02-13 2018-02-09 27.668 260,079 +3,475 0.65% 7,195,864
2018-02-12 2018-02-08 26.609 256,604 -11,543 0.65% 6,827,958
2018-02-09 2018-02-07 31.904 268,147 +8,309 0.67% 8,555,026
2018-02-08 2018-02-06 27.933 259,838 -5,136 0.65% 7,257,992
2018-02-07 2018-02-05 30.978 264,974 +3,807 0.67% 8,208,248
2018-02-06 2018-02-02 25.682 261,167 -2,266 0.66% 6,707,357
2018-02-02 2018-01-31 24.623 263,433 -2,568 0.66% 6,486,561
2018-01-31 2018-01-29 23.564 266,001 +2,870 0.67% 6,268,082
2018-01-30 2018-01-26 23.697 263,131 -755 0.66% 6,235,286
2018-01-26 2018-01-24 24.094 263,886 -605 0.66% 6,357,979
2018-01-25 2018-01-23 23.829 264,491 +907 0.67% 6,302,528
2018-01-24 2018-01-22 24.888 263,584 -756 0.66% 6,560,067
2018-01-23 2018-01-19 23.564 264,340 -1,208 0.66% 6,228,941
2018-01-18 2018-01-16 24.226 265,548 -1,511 0.67% 6,433,177
2018-01-17 2018-01-15 23.961 267,059 -6,496 0.67% 6,399,074
2018-01-16 2018-01-12 26.212 273,555 -7,705 0.69% 7,170,364
2018-01-15 2018-01-11 26.874 281,260 +9,669 0.71% 7,558,496
2018-01-12 2018-01-10 23.299 271,591 +453 0.68% 6,327,897
2018-01-11 2018-01-09 23.564 271,138 +302 0.68% 6,389,130
2018-01-10 2018-01-08 23.432 270,836 -2,870 0.68% 6,346,160
2018-01-09 2018-01-05 24.358 273,706 +1,661 0.69% 6,667,047
2018-01-03 2017-12-29 24.888 272,045 -151 0.68% 6,770,644
2018-01-02 2017-12-28 24.888 272,196 -755 0.68% 6,774,402
2017-12-28 2017-12-22 25.020 272,951 +755 0.69% 6,829,326
2017-12-27 2017-12-21 24.888 272,196 -6,239 0.68% 6,774,402
2017-12-22 2017-12-20 24.491 278,435 -151 0.70% 6,819,098
2017-12-20 2017-12-18 25.285 278,586 -756 0.70% 7,044,076
2017-12-18 2017-12-14 25.285 279,342 -75 0.70% 7,063,191
2017-12-15 2017-12-13 25.285 279,417 -4,532 0.70% 7,065,088
2017-12-14 2017-12-12 25.153 283,949 +4,683 0.71% 7,142,090
2017-12-13 2017-12-11 25.550 279,266 +151 0.70% 7,135,210
2017-12-12 2017-12-08 24.756 279,115 +5,590 0.70% 6,909,652
2017-12-11 2017-12-07 24.358 273,525 +151 0.69% 6,662,638
2017-12-08 2017-12-06 25.020 273,374 -13,597 0.69% 6,839,910
2017-12-07 2017-12-05 25.682 286,971 +453 0.72% 7,370,061
2017-12-06 2017-12-04 25.947 286,518 +11,784 0.72% 7,434,287
2017-12-05 2017-12-01 25.417 274,734 -4,955 0.69% 6,983,048
2017-12-04 2017-11-30 24.358 279,689 -453 0.70% 6,812,783
2017-12-01 2017-11-29 25.682 280,142 -5,288 0.70% 7,194,677
2017-11-30 2017-11-28 26.212 285,430 -2,417 0.72% 7,481,629
2017-11-29 2017-11-27 27.668 287,847 +4,532 0.72% 7,964,149
2017-11-28 2017-11-24 26.874 283,315 +4,230 0.71% 7,613,721
2017-11-27 2017-11-23 27.138 279,085 -14,201 0.70% 7,573,938
2017-11-24 2017-11-22 23.564 293,286 -906 0.74% 6,911,029
2017-11-23 2017-11-21 22.770 294,192 -5,666 0.74% 6,698,702
2017-11-22 2017-11-20 23.961 299,858 -39,129 0.75% 7,184,980
2017-11-21 2017-11-17 21.711 338,987 -21,468 0.85% 7,359,669
2017-11-17 2017-11-15 18.798 360,455 +5,137 0.91% 6,775,959
2017-11-16 2017-11-14 17.872 355,318 +544 0.89% 6,350,126
2017-11-15 2017-11-13 18.004 354,774 -907 0.89% 6,387,370
2017-11-14 2017-11-10 17.475 355,681 +3,928 0.89% 6,215,355
2017-11-08 2017-11-06 17.739 351,753 +4,835 0.88% 6,239,847
2017-11-07 2017-11-03 16.018 346,918 -7,252 0.87% 5,557,041
2017-11-06 2017-11-02 14.959 354,170 -755 0.89% 5,298,117
2017-11-03 2017-11-01 15.224 354,925 -3,022 0.89% 5,403,384
2017-11-02 2017-10-31 14.827 357,947 +1,360 0.90% 5,307,232
2017-11-01 2017-10-30 14.959 356,587 +755 0.90% 5,334,274
2017-10-27 2017-10-25 15.092 355,832 -6,345 0.89% 5,370,086
2017-10-26 2017-10-24 14.827 362,177 -3,626 0.91% 5,369,950
2017-10-24 2017-10-20 14.827 365,803 +302 0.92% 5,423,712
2017-10-19 2017-10-17 15.224 365,501 -4,683 0.92% 5,564,393
2017-10-18 2017-10-16 15.224 370,184 +755 0.93% 5,635,687
2017-10-11 2017-10-09 15.356 369,429 +756 0.93% 5,673,099
2017-09-29 2017-09-27 16.283 368,673 -1,360 0.93% 6,003,131
2017-09-28 2017-09-26 16.415 370,033 +453 0.93% 6,074,262
2017-09-27 2017-09-25 17.210 369,580 -4,381 0.93% 6,360,382
2017-09-26 2017-09-22 16.813 373,961 -4,532 0.94% 6,287,260
2017-09-22 2017-09-20 16.018 378,493 -303 0.95% 6,062,819
2017-09-19 2017-09-15 15.356 378,796 -755 0.95% 5,816,942
2017-09-18 2017-09-14 15.356 379,551 -2,417 0.95% 5,828,536
2017-09-14 2017-09-12 15.489 381,968 -76 0.96% 5,916,219
2017-09-13 2017-09-11 15.489 382,044 -151 0.96% 5,917,396
2017-09-12 2017-09-08 15.356 382,195 -302 0.96% 5,869,138
2017-09-11 2017-09-07 15.886 382,497 -3,852 0.96% 6,076,320
2017-09-07 2017-09-05 16.018 386,349 -786 0.97% 6,188,659
2017-09-05 2017-09-01 15.621 387,135 -302 0.97% 6,047,499
2017-09-01 2017-08-30 16.018 387,437 -1,511 0.97% 6,206,087
2017-08-31 2017-08-29 15.754 388,948 -302 0.98% 6,127,310
2017-08-29 2017-08-25 16.283 389,250 -9,518 0.98% 6,338,188
2017-08-28 2017-08-24 15.886 398,768 -1,360 1.00% 6,334,800
2017-08-24 2017-08-21 16.548 400,128 +1,511 1.01% 6,621,255
2017-08-21 2017-08-17 16.415 398,617 +1,511 1.00% 6,543,481
2017-08-18 2017-08-16 17.077 397,106 -1,058 1.00% 6,781,527
2017-08-17 2017-08-15 14.297 398,164 -2,719 1.00% 5,692,684
2017-08-15 2017-08-11 14.430 400,883 -6,043 1.01% 5,784,629
2017-08-14 2017-08-10 15.224 406,926 +755 1.02% 6,195,048
2017-08-11 2017-08-09 16.548 406,171 -19,942 1.02% 6,721,254
2017-08-10 2017-08-08 17.739 426,113 -3,777 1.07% 7,558,941
2017-08-08 2017-08-04 17.872 429,890 +756 1.08% 7,682,852
2017-08-07 2017-08-03 18.136 429,134 -3,777 1.08% 7,782,961
2017-08-04 2017-08-02 17.475 432,911 -1,058 1.09% 7,564,913
2017-08-03 2017-08-01 17.739 433,969 -5,741 1.09% 7,698,301
2017-08-02 2017-07-31 17.872 439,710 +907 1.11% 7,858,352
2017-08-01 2017-07-28 16.415 438,803 -846 1.10% 7,203,153
2017-07-31 2017-07-27 16.548 439,649 -3,324 1.11% 7,275,242
2017-07-28 2017-07-26 16.945 442,973 +4,985 1.11% 7,506,173
2017-07-27 2017-07-25 17.210 437,988 +756 1.10% 7,537,667
2017-07-25 2017-07-21 17.342 437,232 -3,173 1.10% 7,582,538
2017-07-24 2017-07-20 17.210 440,405 +4,230 1.11% 7,579,263
2017-07-21 2017-07-19 17.739 436,175 -1,964 1.10% 7,737,434
2017-07-19 2017-07-17 17.739 438,139 -2,417 1.10% 7,772,273
2017-07-18 2017-07-14 17.872 440,556 +1,662 1.11% 7,873,471
2017-07-17 2017-07-13 18.136 438,894 -755 1.10% 7,959,973
2017-07-14 2017-07-12 18.401 439,649 +4,245 1.11% 8,090,070
2017-07-13 2017-07-11 18.534 435,404 +2,719 1.09% 8,069,596
2017-07-12 2017-07-10 19.063 432,685 +2,720 1.09% 8,248,324
2017-07-11 2017-07-07 19.195 429,965 +755 1.08% 8,253,392
2017-07-07 2017-07-05 19.063 429,210 +2,266 1.08% 8,182,079
2017-07-06 2017-07-04 19.460 426,944 -1,511 1.07% 8,308,442
2017-07-05 2017-07-03 20.255 428,455 +1,058 1.08% 8,678,167
2017-07-04 2017-06-30 20.784 427,397 -3,173 1.07% 8,883,058
2017-07-03 2017-06-29 21.181 430,570 -6,798 1.08% 9,120,006
2017-06-30 2017-06-28 19.593 437,368 -2,720 1.10% 8,569,196
2017-06-29 2017-06-27 19.328 440,088 +1,813 1.11% 8,505,968
2017-06-28 2017-06-26 19.990 438,275 +14,353 1.10% 8,761,027
2017-06-27 2017-06-23 21.446 423,922 +9,215 1.07% 9,091,433
2017-06-26 2017-06-22 21.578 414,707 -6,647 1.04% 8,948,708
2017-06-23 2017-06-21 22.505 421,354 +6,345 1.06% 9,482,599
2017-06-22 2017-06-20 18.269 415,009 +2,417 1.04% 7,581,724
2017-06-21 2017-06-19 18.401 412,592 -52,877 1.04% 7,592,188
2017-06-20 2017-06-16 18.004 465,469 +6,950 1.17% 8,380,328
2017-06-16 2017-06-14 18.534 458,519 -151 1.15% 8,498,000
2017-06-15 2017-06-13 18.534 458,670 -151 1.15% 8,500,799
2017-06-14 2017-06-12 18.534 458,821 -151 1.15% 8,503,597
2017-06-13 2017-06-09 18.666 458,972 -2,720 1.15% 8,567,156
2017-06-09 2017-06-07 18.401 461,692 +1,511 1.16% 8,495,687
2017-06-08 2017-06-06 17.607 460,181 -1,057 1.16% 8,102,363
2017-06-07 2017-06-05 17.739 461,238 -12,087 1.16% 8,182,033
2017-06-06 2017-06-02 18.136 473,325 -2,417 1.19% 8,584,428
2017-06-05 2017-06-01 18.798 475,742 -906 1.20% 8,943,164
2017-06-02 2017-05-31 18.401 476,648 +6,194 1.20% 8,770,896
2017-06-01 2017-05-29 19.328 470,454 +9,820 1.18% 9,092,878
2017-05-31 2017-05-26 19.195 460,634 -6,950 1.22% 8,842,099
2017-05-29 2017-05-25 19.725 467,584 -6,345 1.23% 9,223,108
2017-05-26 2017-05-24 20.255 473,929 +4,079 1.25% 9,599,223
2017-05-25 2017-05-23 20.519 469,850 +1,058 1.24% 9,641,005
2017-05-24 2017-05-22 19.990 468,792 +2,568 1.24% 9,371,055
2017-05-23 2017-05-19 20.387 466,224 +1,964 1.23% 9,504,882
2017-05-22 2017-05-18 20.519 464,260 +10,727 1.23% 9,526,302
2017-05-19 2017-05-17 21.578 453,533 +1,994 1.20% 9,786,510
2017-05-18 2017-05-16 17.739 451,539 -15,259 1.19% 8,009,980
2017-05-17 2017-05-15 17.342 466,798 -45,172 1.23% 8,095,276
2017-05-16 2017-05-12 19.990 511,970 -2,417 1.35% 10,234,175
2017-05-15 2017-05-11 20.519 514,387 +7,554 1.36% 10,554,874
2017-05-12 2017-05-10 21.711 506,833 +755 1.34% 11,003,734
2017-05-11 2017-05-09 21.578 506,078 +3,475 1.34% 10,920,347
2017-05-10 2017-05-08 21.314 502,603 -31,591 1.33% 10,712,290
2017-05-09 2017-05-05 22.373 534,194 +61,942 1.41% 11,951,353
2017-05-08 2017-05-04 21.976 472,252 +453 1.25% 10,377,990
2017-05-05 2017-05-02 19.990 471,799 +8,914 1.25% 9,431,165
2017-05-04 2017-04-28 22.505 462,885 -22,360 1.22% 10,417,257
2017-05-02 2017-04-27 23.829 485,245 -26,725 1.28% 11,562,851
2017-04-28 2017-04-26 19.857 511,970 -23,916 1.35% 10,166,399
2017-04-27 2017-04-25 17.077 535,886 -27,073 1.41% 9,151,525
2017-04-26 2017-04-24 13.238 562,959 -36,107 1.49% 7,452,605
2017-04-25 2017-04-21 13.238 599,066 -136 1.58% 7,930,600
2017-04-24 2017-04-20 13.238 599,202 +19,640 1.58% 7,932,400
2017-04-21 2017-04-19 13.503 579,562 -755 1.53% 7,825,849
2017-04-20 2017-04-18 13.238 580,317 +15,863 1.53% 7,682,395
2017-04-19 2017-04-13 13.371 564,454 +1,813 1.49% 7,547,121
2017-04-18 2017-04-12 13.238 562,641 +13,340 1.49% 7,448,396
2017-04-13 2017-04-11 13.238 549,301 -1,813 1.45% 7,271,797
2017-04-12 2017-04-10 13.238 551,114 +35,805 1.45% 7,295,798
2017-04-11 2017-04-07 13.238 515,309 -151 1.36% 6,821,802
2017-04-06 2017-04-03 13.106 515,460 +3,475 1.36% 6,755,563
2017-04-05 2017-03-31 13.238 511,985 +10,651 1.35% 6,777,798
2017-04-03 2017-03-30 13.238 501,334 +3,777 1.32% 6,636,797
2017-03-29 2017-03-27 13.503 497,557 +5,136 1.31% 6,718,532
2017-03-28 2017-03-24 13.900 492,421 +2,266 1.30% 6,844,744
2017-03-24 2017-03-22 13.503 490,155 -3,172 1.29% 6,618,582
2017-03-21 2017-03-17 13.371 493,327 +1,511 1.30% 6,596,106
2017-03-20 2017-03-16 13.371 491,816 +604 1.30% 6,575,903
2017-03-17 2017-03-15 13.238 491,212 -3,324 1.30% 6,502,799
2017-03-16 2017-03-14 13.371 494,536 -2,870 1.31% 6,612,271
2017-03-14 2017-03-10 13.238 497,406 +3,021 1.31% 6,584,797
2017-03-13 2017-03-09 13.238 494,385 -2,719 1.31% 6,544,804
2017-03-10 2017-03-08 13.371 497,104 -2,719 1.31% 6,646,607
2017-03-09 2017-03-07 13.371 499,823 +20,999 1.32% 6,682,962
2017-03-08 2017-03-06 13.371 478,824 +7,554 1.26% 6,402,191
2017-03-07 2017-03-03 13.238 471,270 +6,799 1.24% 6,238,801
2017-03-06 2017-03-02 13.503 464,471 +543 1.23% 6,271,770
2017-03-03 2017-03-01 13.635 463,928 +25,155 1.22% 6,325,854
2017-03-02 2017-02-28 13.768 438,773 +1,057 1.16% 6,040,941
2017-02-28 2017-02-24 13.371 437,716 +151 1.16% 5,852,550
2017-02-27 2017-02-23 13.371 437,565 +12,087 1.16% 5,850,531
2017-02-24 2017-02-22 13.768 425,478 +1,510 1.12% 5,857,898
2017-02-23 2017-02-21 14.033 423,968 +680 1.12% 5,949,361
2017-02-22 2017-02-20 14.959 423,288 +28,705 1.12% 6,332,071
2017-02-21 2017-02-17 13.238 394,583 -4,532 1.04% 5,223,598
2017-02-20 2017-02-16 13.238 399,115 -17,374 1.05% 5,283,594
2017-02-17 2017-02-15 13.238 416,489 +66,020 1.10% 5,513,595
2017-02-16 2017-02-14 13.238 350,469 +5,137 0.93% 4,639,605
2017-02-10 2017-02-08 12.709 345,332 +1,964 0.91% 4,388,736
2017-02-09 2017-02-07 12.974 343,368 +1,813 0.91% 4,454,688
2017-02-06 2017-02-02 12.312 341,555 -907 0.90% 4,205,087
2017-02-03 2017-02-01 12.576 342,462 -1,510 0.90% 4,306,925
2017-02-02 2017-01-27 12.841 343,972 -5,590 0.91% 4,416,988
2017-02-01 2017-01-25 12.974 349,562 -302 0.92% 4,535,046
2017-01-26 2017-01-24 12.974 349,864 -1,209 0.92% 4,538,964
2017-01-25 2017-01-23 12.312 351,073 +907 0.93% 4,322,269
2017-01-24 2017-01-20 11.782 350,166 +17,222 0.92% 4,125,678
2017-01-23 2017-01-19 11.120 332,944 +3,777 0.88% 3,702,387
2017-01-20 2017-01-18 10.855 329,167 +28,554 0.87% 3,573,234
2017-01-19 2017-01-17 11.120 300,613 -302 0.79% 3,342,862
2017-01-18 2017-01-16 10.988 300,915 +3,625 0.79% 3,306,384
2017-01-17 2017-01-13 10.855 297,290 +4,533 0.78% 3,227,197
2017-01-16 2017-01-12 11.120 292,757 -11,784 0.77% 3,255,502
2017-01-12 2017-01-10 10.061 304,541 -605 0.80% 3,064,014
2017-01-10 2017-01-06 9.134 305,146 -2,417 0.81% 2,787,328
2017-01-04 2016-12-30 8.605 307,563 -755 0.81% 2,646,542
2016-12-29 2016-12-23 8.340 308,318 -1,209 0.81% 2,571,407
2016-12-21 2016-12-19 8.737 309,527 +1,360 0.82% 2,704,418
2016-12-15 2016-12-13 8.737 308,167 +3,626 0.81% 2,692,535
2016-12-14 2016-12-12 9.002 304,541 +6,798 0.80% 2,741,486
2016-12-13 2016-12-09 9.267 297,743 +453 0.79% 2,759,122
2016-12-09 2016-12-07 9.002 297,290 +756 0.78% 2,676,212
2016-12-08 2016-12-06 8.870 296,534 -2,266 0.78% 2,630,151
2016-12-07 2016-12-05 9.267 298,800 +1,359 0.95% 2,768,917
2016-12-06 2016-12-02 9.267 297,441 +5,590 0.94% 2,756,324
2016-12-05 2016-12-01 10.193 291,851 -5,892 0.92% 2,974,975
2016-12-02 2016-11-30 9.664 297,743 +3,626 0.94% 2,877,370
2016-12-01 2016-11-29 10.061 294,117 -7,856 0.93% 2,959,137
2016-11-29 2016-11-25 10.193 301,973 -3,021 0.96% 3,078,153
2016-11-28 2016-11-24 10.326 304,994 +3,021 0.97% 3,149,323
2016-11-25 2016-11-23 10.326 301,973 -378 0.96% 3,118,129
2016-11-24 2016-11-22 10.458 302,351 -10,575 0.96% 3,162,058
2016-11-23 2016-11-21 10.193 312,926 -12,842 0.99% 3,189,802
2016-11-22 2016-11-18 10.326 325,768 -4,683 1.03% 3,363,833
2016-11-21 2016-11-17 9.532 330,451 +19,187 1.05% 3,149,713
2016-11-18 2016-11-16 10.061 311,264 +3,626 0.99% 3,131,655
2016-11-17 2016-11-15 10.855 307,638 -14,655 0.97% 3,339,529
2016-11-16 2016-11-14 9.134 322,293 -27,194 1.02% 2,943,956
2016-11-15 2016-11-11 8.340 349,487 +16,921 1.11% 2,914,761
2016-11-14 2016-11-10 9.664 332,566 +6,647 1.05% 3,213,898
2016-11-11 2016-11-09 8.605 325,919 +8,612 1.03% 2,804,493
2016-11-10 2016-11-08 8.605 317,307 +755 1.01% 2,730,388
2016-11-09 2016-11-07 8.605 316,552 -8,158 1.00% 2,723,891
2016-11-08 2016-11-04 8.340 324,710 +302 1.03% 2,708,118
2016-11-07 2016-11-03 8.737 324,408 -4,834 1.03% 2,834,437
2016-11-04 2016-11-02 9.532 329,242 +4,532 1.04% 3,138,189
2016-11-03 2016-11-01 9.929 324,710 +906 1.03% 3,223,950
2016-11-02 2016-10-31 9.929 323,804 -19,488 1.03% 3,214,955
2016-11-01 2016-10-28 9.399 343,292 +18,431 1.09% 3,226,661
2016-10-31 2016-10-27 8.340 324,861 -6,799 1.03% 2,709,377
2016-10-28 2016-10-26 8.208 331,660 -604 1.05% 2,722,176
2016-10-27 2016-10-25 9.399 332,264 -453 1.05% 3,123,007
2016-10-26 2016-10-24 7.149 332,717 +5,137 1.05% 2,378,483
2016-10-25 2016-10-20 6.752 327,580 -15,108 1.04% 2,211,663
2016-10-20 2016-10-18 6.884 342,688 -10,727 1.09% 2,359,031
2016-10-18 2016-10-14 6.288 353,415 +3,777 1.12% 2,222,337
2016-10-14 2016-10-12 6.553 349,638 -30,215 1.11% 2,291,159
2016-10-13 2016-10-11 7.016 379,853 +72,517 1.20% 2,665,157
2016-10-12 2016-10-07 6.487 307,336 -8,053 0.97% 1,993,613
2016-10-11 2016-10-06 6.288 315,389 -7,553 1.00% 1,983,223
2016-10-06 2016-10-04 6.354 322,942 +7,553 1.02% 2,052,093
2016-10-05 2016-10-03 6.222 315,389 -10,197 1.00% 1,962,347
2016-10-04 2016-09-30 5.692 325,586 +27,194 1.03% 1,853,385
2016-10-03 2016-09-29 5.759 298,392 -10,878 0.95% 1,718,335
2016-09-30 2016-09-28 5.891 309,270 -3,021 0.98% 1,821,919
2016-09-28 2016-09-26 5.825 312,291 -1,511 0.99% 1,819,045
2016-09-27 2016-09-23 6.421 313,802 +13,748 0.99% 2,014,785
2016-09-26 2016-09-22 5.891 300,054 -10,727 0.95% 1,767,628
2016-09-23 2016-09-21 5.626 310,781 +5,258 0.98% 1,748,537
2016-09-22 2016-09-20 5.295 305,523 -3,173 0.97% 1,617,839
2016-09-21 2016-09-19 5.428 308,696 +7,403 0.98% 1,675,507
2016-09-20 2016-09-15 5.163 301,293 +15,108 0.95% 1,555,554
2016-09-19 2016-09-14 5.295 286,185 +8,611 0.91% 1,515,438
2016-09-15 2016-09-13 5.362 277,574 -151 0.88% 1,488,213
2016-09-14 2016-09-12 5.295 277,725 -151 0.88% 1,470,640
2016-09-13 2016-09-09 5.494 277,876 +11,029 0.88% 1,526,618
2016-09-09 2016-09-07 5.626 266,847 -16 0.85% 1,501,352
2016-09-08 2016-09-06 5.692 266,863 +151 0.85% 1,519,106
2016-09-06 2016-09-02 5.891 266,712 -25,834 0.84% 1,571,209
2016-09-05 2016-09-01 6.090 292,546 +11,633 0.93% 1,781,490
2016-09-02 2016-08-31 5.494 280,913 -3,021 0.89% 1,543,303
2016-09-01 2016-08-30 5.692 283,934 +6,194 0.90% 1,616,282
2016-08-31 2016-08-29 5.825 277,740 +2,417 0.88% 1,617,791
2016-08-30 2016-08-26 5.428 275,323 -47,589 0.87% 1,494,369
2016-08-29 2016-08-25 5.759 322,912 +152,709 1.02% 1,859,537
2016-08-25 2016-08-23 3.574 170,203 +1,208 0.54% 608,362
2016-08-24 2016-08-22 3.508 168,995 +453 0.54% 592,859
2016-08-23 2016-08-19 3.707 168,542 +8,461 0.53% 624,737
2016-08-22 2016-08-18 3.574 160,081 +604 0.51% 572,183
2016-08-19 2016-08-17 3.574 159,477 -4,079 0.51% 570,024
2016-08-18 2016-08-16 3.641 163,556 +7,403 0.52% 595,430
2016-08-17 2016-08-15 3.574 156,153 -76,747 0.49% 558,143
2016-08-12 2016-08-10 5.031 232,900 -7,554 0.74% 1,171,614
2016-08-10 2016-08-08 4.898 240,454 +1,510 0.76% 1,177,782
2016-08-05 2016-08-03 4.964 238,944 -604 0.76% 1,186,202
2016-08-04 2016-08-01 5.229 239,548 +7,554 0.76% 1,252,625
2016-07-28 2016-07-26 5.759 231,994 +906 0.73% 1,335,972
2016-07-26 2016-07-22 5.692 231,088 -7,553 0.73% 1,315,459
2016-07-25 2016-07-21 5.428 238,641 +12,690 0.76% 1,295,270
2016-07-19 2016-07-15 5.295 225,951 +1,360 0.72% 1,196,480
2016-07-15 2016-07-13 5.031 224,591 -76 0.71% 1,129,815
2016-07-13 2016-07-11 4.832 224,667 -1,767 0.71% 1,085,584
2016-07-08 2016-07-06 5.031 226,434 -5,953 0.72% 1,139,086
2016-07-07 2016-07-05 4.964 232,387 -226 0.74% 1,153,651
2016-07-06 2016-07-04 5.229 232,613 +528 0.74% 1,216,361
2016-07-05 2016-06-30 4.964 232,085 -1,057 0.74% 1,152,152
2016-07-04 2016-06-29 5.295 233,142 -740 0.74% 1,234,559
2016-06-30 2016-06-28 5.163 233,882 +800 0.74% 1,207,516
2016-06-29 2016-06-27 5.031 233,082 +348 0.74% 1,172,529
2016-06-28 2016-06-24 5.031 232,734 -3,097 0.74% 1,170,779
2016-06-27 2016-06-23 5.295 235,831 -756 0.75% 1,248,798
2016-06-23 2016-06-21 5.692 236,587 -1,359 0.75% 1,346,762
2016-06-22 2016-06-20 5.957 237,946 -756 0.75% 1,417,497
2016-06-21 2016-06-17 5.825 238,702 -4,079 0.76% 1,390,401
2016-06-20 2016-06-16 5.692 242,781 +1,058 0.77% 1,382,021
2016-06-17 2016-06-15 5.957 241,723 +2,266 0.77% 1,439,998
2016-06-16 2016-06-14 6.222 239,457 -8,385 0.76% 1,489,899
2016-06-14 2016-06-10 5.825 247,842 -6,647 0.79% 1,443,640
2016-06-13 2016-06-08 5.957 254,489 -1,964 0.81% 1,516,048
2016-06-10 2016-06-07 6.090 256,453 +6,496 0.81% 1,561,698
2016-06-08 2016-06-06 6.487 249,957 +3,263 0.79% 1,621,410
2016-06-07 2016-06-03 6.884 246,694 -4,245 0.78% 1,698,217
2016-06-06 2016-06-02 7.016 250,939 -7,599 0.79% 1,760,660
2016-06-03 2016-06-01 6.884 258,538 +8,656 0.82% 1,779,750
2016-06-02 2016-05-31 7.678 249,882 -4,048 0.79% 1,918,644
2016-06-01 2016-05-30 8.870 253,930 -2,493 0.80% 2,252,269
2016-05-31 2016-05-27 8.870 256,423 +226 0.81% 2,274,381
2016-05-30 2016-05-26 9.002 256,197 +3,022 0.81% 2,306,292
2016-05-27 2016-05-25 9.399 253,175 -2,327 0.80% 2,379,636
2016-05-26 2016-05-24 9.002 255,502 +1,511 0.81% 2,300,036
2016-05-25 2016-05-23 9.267 253,991 -3,701 0.80% 2,353,682
2016-05-24 2016-05-20 9.399 257,692 -4,110 0.82% 2,422,092
2016-05-23 2016-05-19 9.399 261,802 +1,511 0.83% 2,460,723
2016-05-19 2016-05-17 8.870 260,291 -1,511 0.82% 2,308,688
2016-05-18 2016-05-16 8.870 261,802 +1,511 0.83% 2,322,090
2016-05-16 2016-05-12 9.134 260,291 -1,511 0.82% 2,377,604
2016-05-13 2016-05-11 9.399 261,802 +2,267 0.83% 2,460,723
2016-05-12 2016-05-10 9.532 259,535 -1,632 0.82% 2,473,773
2016-05-11 2016-05-09 9.267 261,167 -2,886 0.83% 2,420,180
2016-05-10 2016-05-06 9.532 264,053 -5,665 0.84% 2,516,836
2016-05-09 2016-05-05 9.664 269,718 +15,289 0.85% 2,606,539
2016-05-05 2016-05-03 8.870 254,429 -6,043 0.81% 2,256,695
2016-05-03 2016-04-28 9.267 260,472 -5,197 0.83% 2,413,740
2016-04-29 2016-04-27 9.664 265,669 -7,554 0.84% 2,567,409
2016-04-27 2016-04-25 9.929 273,223 -408 0.87% 2,712,751
2016-04-26 2016-04-22 10.061 273,631 +2,946 0.87% 2,753,026
2016-04-25 2016-04-21 10.193 270,685 -3,021 0.86% 2,759,220
2016-04-22 2016-04-20 9.929 273,706 -1,904 0.87% 2,717,546
2016-04-21 2016-04-19 10.193 275,610 +27,541 0.87% 2,809,423
2016-04-20 2016-04-18 9.796 248,069 -2,266 0.79% 2,430,164
2016-04-19 2016-04-15 10.061 250,335 +12,600 0.79% 2,518,643
2016-04-18 2016-04-14 10.061 237,735 -21,136 0.75% 2,391,873
2016-04-15 2016-04-13 9.002 258,871 +1,511 0.82% 2,330,364
2016-04-14 2016-04-12 8.737 257,360 -3,822 0.98% 2,248,621
2016-04-13 2016-04-11 8.737 261,182 +18,174 0.99% 2,282,015
2016-04-12 2016-04-08 8.870 243,008 +756 0.92% 2,155,394
2016-04-11 2016-04-07 9.134 242,252 -16,498 0.92% 2,212,829
2016-04-08 2016-04-06 8.605 258,750 -7,554 0.98% 2,226,512
2016-04-07 2016-04-05 8.605 266,304 +5,666 1.01% 2,291,513
2016-04-06 2016-04-01 9.267 260,638 +680 0.99% 2,415,278
2016-04-05 2016-03-31 9.267 259,958 +6,934 0.99% 2,408,977
2016-04-01 2016-03-30 9.664 253,024 +3,777 0.96% 2,445,209
2016-03-31 2016-03-29 9.399 249,247 +378 0.95% 2,342,716
2016-03-30 2016-03-24 9.796 248,869 +1,012 0.95% 2,438,001
2016-03-29 2016-03-23 9.796 247,857 +559 0.94% 2,428,087
2016-03-24 2016-03-22 9.399 247,298 -302 0.94% 2,324,397
2016-03-23 2016-03-21 9.796 247,600 -13,930 0.94% 2,425,570
2016-03-22 2016-03-18 9.267 261,530 +36,773 0.99% 2,423,544
2016-03-21 2016-03-17 10.988 224,757 -1,995 0.85% 2,469,578
2016-03-18 2016-03-16 10.723 226,752 -6,420 0.86% 2,431,462
2016-03-17 2016-03-15 10.723 233,172 +453 0.89% 2,500,304
2016-03-16 2016-03-14 10.723 232,719 +12,222 0.88% 2,495,446
2016-03-15 2016-03-11 10.591 220,497 +8,717 0.84% 2,335,200
2016-03-14 2016-03-10 13.238 211,780 +4,759 0.81% 2,803,602
2016-03-11 2016-03-09 13.106 207,021 -3,852 0.79% 2,713,195
2016-03-10 2016-03-08 13.238 210,873 +755 0.80% 2,791,595
2016-03-09 2016-03-07 13.503 210,118 +453 0.80% 2,837,232
2016-03-08 2016-03-04 13.503 209,665 -3,248 0.80% 2,831,115
2016-03-07 2016-03-03 13.503 212,913 +5,665 0.81% 2,874,973
2016-03-04 2016-03-02 13.900 207,248 -2,220 0.79% 2,880,786
2016-03-03 2016-03-01 13.238 209,468 +1,661 0.80% 2,772,995
2016-03-02 2016-02-29 13.238 207,807 +2,418 0.79% 2,751,006
2016-03-01 2016-02-26 13.503 205,389 +1,510 0.78% 2,773,376
2016-02-29 2016-02-25 13.371 203,879 -1,888 0.77% 2,725,996
2016-02-26 2016-02-24 14.033 205,767 -32,043 0.78% 2,887,440
2016-02-25 2016-02-23 14.694 237,810 +25,849 0.90% 3,494,495
2016-02-24 2016-02-22 13.106 211,961 -9,276 0.81% 2,777,938
2016-02-23 2016-02-19 13.503 221,237 +13,446 0.84% 2,987,372
2016-02-22 2016-02-18 11.782 207,791 -13,748 0.79% 2,448,207
2016-02-19 2016-02-17 11.517 221,539 +830 0.84% 2,551,531
2016-02-18 2016-02-16 11.253 220,709 +1,964 0.84% 2,483,535
2016-02-17 2016-02-15 10.591 218,745 +514 0.83% 2,316,645
2016-02-16 2016-02-12 10.591 218,231 -6,496 0.83% 2,311,201
2016-02-15 2016-02-11 11.253 224,727 +906 0.85% 2,528,748
2016-02-12 2016-02-05 11.385 223,821 +2,115 0.85% 2,548,183
2016-02-11 2016-02-04 10.988 221,706 -604 0.84% 2,436,054
2016-02-05 2016-02-03 9.532 222,310 -378 0.85% 2,118,960
2016-02-04 2016-02-02 9.796 222,688 -4,910 0.85% 2,181,524
2016-02-03 2016-02-01 9.664 227,598 -755 0.87% 2,199,493
2016-02-02 2016-01-29 9.532 228,353 +378 0.87% 2,176,560
2016-01-28 2016-01-26 9.267 227,975 +8,536 0.87% 2,112,597
2016-01-27 2016-01-25 9.796 219,439 +5,287 0.83% 2,149,695
2016-01-26 2016-01-22 9.664 214,152 +1,511 0.81% 2,069,552
2016-01-25 2016-01-21 9.664 212,641 +6,043 0.81% 2,054,950
2016-01-22 2016-01-20 10.458 206,598 +1,058 0.79% 2,160,651
2016-01-21 2016-01-19 10.988 205,540 -227 0.78% 2,258,426
2016-01-20 2016-01-18 10.988 205,767 -755 0.78% 2,260,920
2016-01-19 2016-01-15 10.988 206,522 +2,961 0.79% 2,269,216
2016-01-18 2016-01-14 11.120 203,561 -4,623 0.77% 2,263,629
2016-01-15 2016-01-13 11.253 208,184 +4,079 0.79% 2,342,597
2016-01-14 2016-01-12 11.253 204,105 +514 0.78% 2,296,698
2016-01-12 2016-01-08 12.709 203,591 -378 0.77% 2,587,386
2016-01-11 2016-01-07 12.444 203,969 -604 0.78% 2,538,186
2016-01-08 2016-01-06 13.503 204,573 +1,057 0.78% 2,762,357
2016-01-07 2016-01-05 13.371 203,516 +2,266 0.77% 2,721,143
2016-01-05 2015-12-31 13.635 201,250 -529 0.76% 2,744,129
2015-12-30 2015-12-28 14.033 201,779 -1,510 0.92% 2,831,478
2015-12-29 2015-12-24 14.033 203,289 -756 0.93% 2,852,667
2015-12-28 2015-12-22 14.165 204,045 -3,731 0.93% 2,890,288
2015-12-23 2015-12-21 13.371 207,776 -4,382 0.95% 2,778,102
2015-12-22 2015-12-18 13.900 212,158 +5,062 0.97% 2,949,036
2015-12-21 2015-12-17 14.165 207,096 +1,737 0.94% 2,933,505
2015-12-18 2015-12-16 14.165 205,359 -7,191 0.94% 2,908,901
2015-12-17 2015-12-15 14.165 212,550 +5,061 0.97% 3,010,761
2015-12-16 2015-12-14 14.959 207,489 +1,510 0.95% 3,103,880
2015-12-15 2015-12-11 15.886 205,979 +2,116 0.94% 3,272,168
2015-12-14 2015-12-10 16.548 203,863 -605 0.93% 3,373,493
2015-12-11 2015-12-09 16.548 204,468 -1,208 0.93% 3,383,504
2015-12-10 2015-12-08 16.813 205,676 -1,708 0.94% 3,457,950
2015-12-09 2015-12-07 16.945 207,384 -755 0.95% 3,514,120
2015-12-08 2015-12-04 16.945 208,139 +4,910 0.95% 3,526,913
2015-12-07 2015-12-03 17.210 203,229 -3,021 0.93% 3,497,522
2015-12-04 2015-12-02 17.210 206,250 +4,456 0.94% 3,549,512
2015-12-02 2015-11-30 17.342 201,794 +620 0.92% 3,499,540
2015-12-01 2015-11-27 18.269 201,174 -453 0.92% 3,675,211
2015-11-30 2015-11-26 18.534 201,627 -227 0.92% 3,736,871
2015-11-27 2015-11-25 17.872 201,854 +242 0.92% 3,607,468
2015-11-26 2015-11-24 17.342 201,612 -4,533 0.92% 3,496,383
2015-11-25 2015-11-23 17.210 206,145 +1,511 0.94% 3,547,705
2015-11-24 2015-11-20 17.342 204,634 -1,133 0.93% 3,548,791
2015-11-23 2015-11-19 17.475 205,767 -151 0.94% 3,595,680
2015-11-20 2015-11-18 16.945 205,918 -1,027 0.94% 3,489,279
2015-11-19 2015-11-17 17.739 206,945 -106 0.94% 3,671,057
2015-11-17 2015-11-13 18.401 207,051 +2,221 0.94% 3,809,987
2015-11-16 2015-11-12 18.931 204,830 +302 0.93% 3,877,582
2015-11-13 2015-11-11 18.401 204,528 -1,239 0.93% 3,763,561
2015-11-12 2015-11-10 18.534 205,767 +982 0.94% 3,813,600
2015-11-11 2015-11-09 19.195 204,785 -7,614 0.93% 3,930,950
2015-11-10 2015-11-06 19.063 212,399 +816 0.97% 4,048,986
2015-11-09 2015-11-05 19.593 211,583 +9,140 0.97% 4,145,471
2015-11-06 2015-11-04 18.931 202,443 +755 0.92% 3,832,394
2015-11-05 2015-11-03 18.534 201,688 +3,248 0.92% 3,738,001
2015-11-04 2015-11-02 18.666 198,440 -1,405 0.91% 3,704,074
2015-11-03 2015-10-30 19.328 199,845 -242 0.91% 3,862,580
2015-11-02 2015-10-29 19.460 200,087 -15,440 0.91% 3,893,746
2015-10-30 2015-10-28 18.798 215,527 +9,141 0.98% 4,051,552
2015-10-29 2015-10-27 18.401 206,386 -937 0.94% 3,797,750
2015-10-28 2015-10-26 18.534 207,323 -755 0.95% 3,842,438
2015-10-27 2015-10-23 18.798 208,078 -1,511 0.95% 3,911,523
2015-10-23 2015-10-20 18.798 209,589 +3,399 0.96% 3,939,927
2015-10-22 2015-10-19 19.063 206,190 +15,939 0.94% 3,930,624
2015-10-20 2015-10-16 19.857 190,251 -5,515 0.87% 3,777,892
2015-10-19 2015-10-15 20.387 195,766 +1,194 0.89% 3,991,070
2015-10-16 2015-10-14 19.990 194,572 -1,299 0.89% 3,889,454
2015-10-15 2015-10-13 20.387 195,871 -5,062 0.89% 3,993,211
2015-10-14 2015-10-12 19.857 200,933 +1,602 0.92% 3,990,009
2015-10-13 2015-10-09 19.593 199,331 -31,787 0.91% 3,905,422
2015-10-12 2015-10-08 17.077 231,118 -2,266 1.05% 3,946,888
2015-10-09 2015-10-07 17.342 233,384 -483 1.06% 4,047,378
2015-10-08 2015-10-06 16.680 233,867 -8,702 1.07% 3,900,954
2015-10-07 2015-10-05 16.283 242,569 +272 1.11% 3,949,770
2015-10-06 2015-10-02 16.283 242,297 -76 1.11% 3,945,341
2015-10-05 2015-09-30 16.415 242,373 +771 1.11% 3,978,664
2015-10-02 2015-09-29 16.548 241,602 +5,967 1.10% 3,997,992
2015-09-30 2015-09-25 16.680 235,635 +453 1.07% 3,930,445
2015-09-29 2015-09-24 17.077 235,182 -2,326 1.07% 4,016,291
2015-09-25 2015-09-23 16.548 237,508 +2,039 1.08% 3,930,245
2015-09-24 2015-09-22 16.945 235,469 +5,288 1.07% 3,990,020
2015-09-23 2015-09-21 17.342 230,181 -4,034 1.05% 3,991,831
2015-09-22 2015-09-18 17.210 234,215 +786 1.07% 4,030,783
2015-09-21 2015-09-17 16.415 233,429 +5,136 1.06% 3,831,844
2015-09-18 2015-09-16 17.077 228,293 +680 1.04% 3,898,645
2015-09-17 2015-09-15 16.945 227,613 +378 1.04% 3,856,900
2015-09-16 2015-09-14 17.475 227,235 +906 1.04% 3,970,823
2015-09-15 2015-09-11 17.607 226,329 -4,033 1.03% 3,984,953
2015-09-14 2015-09-10 17.210 230,362 +1,510 1.05% 3,964,474
2015-09-11 2015-09-09 18.534 228,852 +32,739 1.04% 4,241,448
2015-09-10 2015-09-08 17.210 196,113 -4,155 0.89% 3,375,057
2015-09-09 2015-09-07 15.224 200,268 -3,203 0.91% 3,048,883
2015-09-08 2015-09-04 15.886 203,471 +801 0.93% 3,232,326
2015-09-07 2015-09-02 17.077 202,670 +4,336 0.92% 3,461,071
2015-09-04 2015-09-01 18.136 198,334 +1,133 0.90% 3,597,072
2015-09-02 2015-08-31 18.666 197,201 +1,979 0.90% 3,680,947
2015-09-01 2015-08-28 19.990 195,222 -2,674 0.89% 3,902,447
2015-08-31 2015-08-27 18.534 197,896 +3,777 0.90% 3,667,722
2015-08-28 2015-08-26 18.269 194,119 +91 0.89% 3,546,325
2015-07-06 2015-07-02 29.786 194,028 -378 0.89% 5,779,341
2015-07-03 2015-06-30 29.786 194,406 -876 0.89% 5,790,600
2015-07-02 2015-06-29 29.124 195,282 -1,632 0.89% 5,687,433
2015-06-30 2015-06-26 32.434 196,914 -725 0.90% 6,386,664
2015-06-29 2015-06-25 33.758 197,639 +1,390 0.90% 6,671,818
2015-06-26 2015-06-24 34.420 196,249 +2,795 0.90% 6,754,795
2015-06-25 2015-06-23 34.420 193,454 -7,856 0.88% 6,658,592
2015-06-24 2015-06-22 34.420 201,310 +45 0.92% 6,928,992
2015-06-23 2015-06-19 35.743 201,265 +2,629 0.92% 7,193,883
2015-06-22 2015-06-18 36.405 198,636 -846 0.91% 7,231,394
2015-06-19 2015-06-17 35.081 199,482 +1,284 0.91% 6,998,113
2015-06-18 2015-06-16 34.420 198,198 +6,798 0.90% 6,821,878
2015-06-17 2015-06-15 34.420 191,400 -4,487 0.87% 6,587,895
2015-06-16 2015-06-12 34.420 195,887 -151 1.07% 6,742,335
2015-06-15 2015-06-11 34.420 196,038 +5,364 1.07% 6,747,532
2015-06-12 2015-06-10 33.096 190,674 -3,913 1.04% 6,310,487
2015-06-11 2015-06-09 35.081 194,587 +1,692 1.07% 6,826,389
2015-06-10 2015-06-08 37.729 192,895 +6,300 1.06% 7,277,751
2015-06-09 2015-06-05 39.053 186,595 -2,402 1.02% 7,287,077
2015-06-08 2015-06-04 40.377 188,997 -10,651 1.03% 7,631,082
2015-06-05 2015-06-03 37.067 199,648 +6,073 1.09% 7,400,386
2015-06-04 2015-06-02 37.729 193,575 +18,326 1.06% 7,303,407
2015-06-03 2015-06-01 39.053 175,249 +13,612 0.96% 6,843,983
2015-06-02 2015-05-29 41.039 161,637 +16,512 0.88% 6,633,364
2015-06-01 2015-05-28 41.039 145,125 +6,074 0.79% 5,955,734
2015-05-29 2015-05-27 42.362 139,051 +18,703 0.76% 5,890,545
2015-05-28 2015-05-26 43.686 120,348 -4,970 0.66% 5,257,559
2015-05-27 2015-05-22 37.729 125,318 +8,097 0.69% 4,728,133
2015-05-26 2015-05-21 37.067 117,221 +877 0.64% 4,345,050
2015-05-22 2015-05-20 38.391 116,344 -272 0.64% 4,466,562
2015-05-21 2015-05-19 35.081 116,616 +891 0.64% 4,091,056
2015-05-20 2015-05-18 35.743 115,725 +1,209 0.63% 4,136,398
2015-05-19 2015-05-15 36.405 114,516 -695 0.63% 4,168,984
2015-05-18 2015-05-14 37.729 115,211 -3,944 0.63% 4,346,805
2015-05-15 2015-05-13 36.405 119,155 +2,176 0.65% 4,337,868
2015-05-14 2015-05-12 33.758 116,979 +8,203 0.64% 3,948,930
2015-05-13 2015-05-11 35.081 108,776 +3,400 0.68% 3,816,017
2015-05-12 2015-05-08 36.405 105,376 +287 0.66% 3,836,240
2015-05-11 2015-05-07 36.405 105,089 -2,281 0.66% 3,825,792
2015-05-08 2015-05-06 39.715 107,370 -3,868 0.67% 4,264,180
2015-05-07 2015-05-05 41.039 111,238 +1,496 0.70% 4,565,057
2015-05-06 2015-05-04 45.672 109,742 +2,795 0.69% 5,012,142
2015-05-05 2015-04-30 44.348 106,947 +30 0.67% 4,742,909
2015-05-04 2015-04-29 45.672 106,917 +1,782 0.67% 4,883,118
2015-04-30 2015-04-28 43.024 105,135 +136 0.66% 4,523,369
2015-04-29 2015-04-27 45.010 104,999 -906 0.66% 4,726,019
2015-04-28 2015-04-24 46.334 105,905 -151 0.66% 4,906,998
2015-04-27 2015-04-23 45.672 106,056 +9,065 0.67% 4,843,794
2015-04-24 2015-04-22 49.644 96,991 -4,110 0.61% 4,814,975
2015-04-23 2015-04-21 45.010 101,101 -4,502 0.63% 4,550,569
2015-04-22 2015-04-20 41.701 105,603 -1,465 0.66% 4,403,705
2015-04-21 2015-04-17 37.729 107,068 +2,674 0.67% 4,039,577
2015-04-20 2015-04-16 37.067 104,394 +90 0.65% 3,869,590
2015-04-17 2015-04-15 38.391 104,304 -6,889 0.65% 4,004,334
2015-04-16 2015-04-14 32.963 111,193 +1,435 0.70% 3,665,288
2015-04-15 2015-04-13 32.169 109,758 +6,467 0.69% 3,530,806
2015-04-14 2015-04-10 31.772 103,291 +2,417 0.65% 3,281,747
2015-04-13 2015-04-09 32.963 100,874 -1,209 0.63% 3,325,140
2015-04-10 2015-04-08 33.758 102,083 +1,556 0.64% 3,446,077
2015-04-09 2015-04-02 30.978 100,527 +756 0.63% 3,114,081
2015-04-08 2015-04-01 31.772 99,771 +5,620 0.63% 3,169,910
2015-04-02 2015-03-31 31.507 94,151 -12,479 0.59% 2,966,424
2015-04-01 2015-03-30 31.507 106,630 -2,478 0.67% 3,359,601
2015-03-31 2015-03-27 33.758 109,108 +4,049 0.68% 3,683,224
2015-03-30 2015-03-26 33.096 105,059 -4,759 0.66% 3,477,000
2015-03-27 2015-03-25 32.699 109,818 +8,158 0.69% 3,590,888
2015-03-26 2015-03-24 30.051 101,660 -28,191 0.64% 3,054,973
2015-03-25 2015-03-23 32.434 129,851 -5,393 0.81% 4,211,558
2015-03-24 2015-03-20 27.800 135,244 +3,882 0.85% 3,759,834
2015-03-23 2015-03-19 24.888 131,362 +2,644 0.82% 3,269,332
2015-03-20 2015-03-18 24.491 128,718 +3,928 0.81% 3,152,408
2015-03-19 2015-03-17 25.550 124,790 -3,882 0.78% 3,188,368
2015-03-18 2015-03-16 25.417 128,672 -24,671 0.81% 3,270,519
2015-03-17 2015-03-13 27.138 153,343 +1,767 0.96% 4,161,493
2015-03-16 2015-03-12 28.065 151,576 -4,245 0.95% 4,254,002
2015-03-13 2015-03-11 29.124 155,821 +9,699 0.98% 4,538,162
2015-03-12 2015-03-10 25.285 146,122 -11,693 0.92% 3,694,710
2015-03-11 2015-03-09 27.800 157,815 +29,369 0.99% 4,387,316
2015-03-10 2015-03-06 19.063 128,446 -75 0.81% 2,448,581
2015-03-09 2015-03-05 18.401 128,521 -1,073 0.81% 2,364,941
2015-03-06 2015-03-04 18.534 129,594 -755 0.81% 2,401,841
2015-03-05 2015-03-03 18.931 130,349 +1,435 0.82% 2,467,602
2015-03-04 2015-03-02 19.460 128,914 -2,115 0.81% 2,508,700
2015-03-03 2015-02-27 19.990 131,029 -2,644 0.82% 2,619,243
2015-03-02 2015-02-26 20.255 133,673 -453 0.84% 2,707,488
2015-02-27 2015-02-25 19.990 134,126 -574 0.84% 2,681,151
2015-02-26 2015-02-24 20.652 134,700 -1,360 0.84% 2,781,785
2015-02-25 2015-02-23 20.784 136,060 -468 0.85% 2,827,883
2015-02-24 2015-02-18 20.916 136,528 -3,717 0.86% 2,855,684
2015-02-23 2015-02-16 20.255 140,245 +5,378 0.88% 2,840,601
2015-02-17 2015-02-13 19.328 134,867 -1,480 0.85% 2,606,693
2015-02-16 2015-02-12 21.181 136,347 +1,496 0.86% 2,887,998
2015-02-13 2015-02-11 19.593 134,851 -877 0.85% 2,642,088
2015-02-12 2015-02-10 19.195 135,728 +348 0.85% 2,605,366
2015-02-11 2015-02-09 18.269 135,380 -378 0.85% 2,473,233
2015-02-10 2015-02-06 17.872 135,758 +348 0.85% 2,426,222
2015-02-09 2015-02-05 17.210 135,410 +5,589 0.85% 2,330,373
2015-02-06 2015-02-04 19.857 129,821 +5,651 0.81% 2,577,909
2015-02-05 2015-02-03 21.446 124,170 +4,003 0.78% 2,662,950
2015-02-04 2015-02-02 22.108 120,167 -982 0.75% 2,656,642
2015-02-03 2015-01-30 23.299 121,149 -151 0.76% 2,822,694
2015-02-02 2015-01-29 24.491 121,300 +10,047 0.76% 2,970,735
2015-01-30 2015-01-28 23.697 111,253 -393 0.70% 2,636,308
2015-01-29 2015-01-27 24.358 111,646 +6,874 0.70% 2,719,521
2015-01-28 2015-01-26 25.417 104,772 -287 0.66% 2,663,041
2015-01-27 2015-01-23 26.477 105,059 +5,378 0.66% 2,781,600
2015-01-26 2015-01-22 26.609 99,681 +1,692 0.63% 2,652,405
2015-01-23 2015-01-21 27.536 97,989 +3,233 0.61% 2,698,187
2015-01-22 2015-01-20 27.536 94,756 -695 0.59% 2,609,164
2015-01-20 2015-01-16 28.462 95,451 +303 0.60% 2,716,754
2015-01-19 2015-01-15 28.462 95,148 +755 0.60% 2,708,130
2015-01-16 2015-01-14 29.124 94,393 +2,447 0.59% 2,749,121
2015-01-15 2015-01-13 32.169 91,946 +907 0.58% 2,957,811
2015-01-14 2015-01-12 31.242 91,039 -907 0.57% 2,844,270
2015-01-13 2015-01-09 31.772 91,946 -105 0.58% 2,921,295
2015-01-12 2015-01-08 32.699 92,051 -4,533 0.58% 3,009,933
2015-01-09 2015-01-07 32.566 96,584 +590 0.61% 3,145,369
2015-01-08 2015-01-06 27.933 95,994 -2,644 0.60% 2,681,377
2015-01-07 2015-01-05 27.800 98,638 +75 0.62% 2,742,173
2015-01-06 2015-01-02 26.477 98,563 +756 0.62% 2,609,608
2015-01-05 2014-12-31 27.536 97,807 +75 0.61% 2,693,175
2015-01-02 2014-12-29 27.933 97,732 -151 0.61% 2,729,924
2014-12-30 2014-12-24 27.271 97,883 -181 0.61% 2,669,352
2014-12-29 2014-12-22 27.536 98,064 +151 0.62% 2,700,252
2014-12-22 2014-12-18 30.448 97,913 -15 0.61% 2,981,258
2014-12-19 2014-12-17 30.183 97,928 +529 0.61% 2,955,787
2014-12-18 2014-12-16 31.639 97,399 -605 0.61% 3,081,653
2014-12-17 2014-12-15 31.639 98,004 -302 0.61% 3,100,795
2014-12-16 2014-12-12 32.169 98,306 -181 0.74% 3,162,406
2014-12-15 2014-12-11 30.580 98,487 +378 0.74% 3,011,773
2014-12-12 2014-12-10 31.375 98,109 -816 0.74% 3,078,141
2014-12-11 2014-12-09 29.521 98,925 -6,708 0.74% 2,920,400
2014-12-10 2014-12-08 33.096 105,633 +2,901 0.79% 3,495,996
2014-12-09 2014-12-05 35.743 102,732 +2,084 0.77% 3,671,985
2014-12-08 2014-12-04 37.067 100,648 +454 0.76% 3,730,736
2014-12-05 2014-12-03 37.067 100,194 +453 0.75% 3,713,908
2014-12-04 2014-12-02 37.067 99,741 +2,191 0.75% 3,697,116
2014-12-03 2014-12-01 38.391 97,550 +377 0.73% 3,745,042
2014-12-02 2014-11-28 38.391 97,173 +907 0.73% 3,730,568
2014-12-01 2014-11-27 39.715 96,266 +604 0.72% 3,823,187
2014-11-28 2014-11-26 40.377 95,662 -2,342 0.72% 3,862,519
2014-11-27 2014-11-25 39.053 98,004 -1,662 0.74% 3,827,341
2014-11-26 2014-11-24 39.715 99,666 +3,928 0.75% 3,958,217
2014-11-25 2014-11-21 39.053 95,738 +756 0.72% 3,738,847
2014-11-24 2014-11-20 39.715 94,982 +755 0.71% 3,772,193
2014-11-21 2014-11-19 39.715 94,227 +831 0.71% 3,742,209
2014-11-20 2014-11-18 39.053 93,396 +2,417 0.70% 3,647,385
2014-11-18 2014-11-14 41.701 90,979 +1,964 0.68% 3,793,876
2014-11-17 2014-11-13 41.039 89,015 -3,399 0.67% 3,653,055
2014-11-14 2014-11-12 38.391 92,414 +227 0.69% 3,547,865
2014-11-13 2014-11-11 37.729 92,187 +377 0.69% 3,478,131
2014-11-12 2014-11-10 39.715 91,810 -60 0.69% 3,646,218
2014-11-11 2014-11-07 39.715 91,870 +2,191 0.69% 3,648,601
2014-11-10 2014-11-06 41.039 89,679 +604 0.67% 3,680,305
2014-11-07 2014-11-05 41.039 89,075 +227 0.67% 3,655,518
2014-11-06 2014-11-04 41.039 88,848 +1,888 0.67% 3,646,202
2014-11-05 2014-11-03 41.039 86,960 -363 0.65% 3,568,721
2014-11-04 2014-10-31 41.701 87,323 +2,810 0.66% 3,641,418
2014-11-03 2014-10-30 43.024 84,513 -3,338 0.64% 3,636,120
2014-10-31 2014-10-29 41.701 87,851 -302 0.66% 3,663,436
2014-10-30 2014-10-28 39.715 88,153 -3,853 0.66% 3,500,981
2014-10-29 2014-10-27 37.729 92,006 -5,227 0.69% 3,471,302
2014-10-28 2014-10-24 37.729 97,233 +1,284 0.73% 3,668,512
2014-10-27 2014-10-23 39.053 95,949 +2,478 0.72% 3,747,087
2014-10-24 2014-10-22 40.377 93,471 -3,218 0.70% 3,774,054
2014-10-23 2014-10-21 37.067 96,689 -1,088 0.73% 3,583,987
2014-10-22 2014-10-20 37.067 97,777 -1,481 0.74% 3,624,316
2014-10-21 2014-10-17 37.067 99,258 +5,953 0.75% 3,679,213
2014-10-20 2014-10-16 37.729 93,305 +7,267 0.70% 3,520,312
2014-10-17 2014-10-15 40.377 86,038 -136 0.65% 3,473,934
2014-10-16 2014-10-14 41.701 86,174 -816 0.65% 3,593,504
2014-10-15 2014-10-13 43.686 86,990 -302 0.65% 3,800,272
2014-10-14 2014-10-10 43.024 87,292 +3,399 0.66% 3,755,685
2014-10-13 2014-10-09 45.010 83,893 -10,077 0.63% 3,776,035
2014-10-10 2014-10-08 43.024 93,970 +4,593 0.71% 4,043,002
2014-10-09 2014-10-07 45.010 89,377 +10,424 0.67% 4,022,871
2014-10-08 2014-10-06 45.010 78,953 +8,687 0.59% 3,553,685
2014-10-07 2014-10-03 47.658 70,266 +3,581 0.53% 3,348,722
2014-10-06 2014-09-30 46.996 66,685 -1,058 0.50% 3,133,920
2014-10-03 2014-09-29 45.010 67,743 +1,798 0.51% 3,049,121
2014-09-30 2014-09-26 52.291 65,945 -559 0.50% 3,448,342
2014-09-29 2014-09-25 56.925 66,504 +3,626 0.50% 3,785,712
2014-09-26 2014-09-24 58.910 62,878 -5,228 0.47% 3,704,163
2014-09-25 2014-09-23 62.882 68,106 +3,898 0.51% 4,282,628
2014-09-24 2014-09-22 64.868 64,208 +3,007 0.58% 4,165,015
2014-09-23 2014-09-19 59.572 61,201 -7,192 0.55% 3,645,880
2014-09-22 2014-09-18 52.291 68,393 +11,407 0.62% 3,576,351
2014-09-19 2014-09-17 45.010 56,986 -6,527 0.51% 2,564,947
2014-09-18 2014-09-16 50.305 63,513 -6,828 0.57% 3,195,049
2014-09-17 2014-09-15 52.953 70,341 +8,399 0.63% 3,724,774
2014-09-16 2014-09-12 40.377 61,942 -105 0.56% 2,501,016
2014-09-15 2014-09-11 39.715 62,047 -2,992 0.56% 2,464,186
2014-09-12 2014-09-10 39.715 65,039 -755 0.59% 2,583,012
2014-09-11 2014-09-08 37.729 65,794 -2,281 0.59% 2,482,347
2014-09-10 2014-09-05 38.391 68,075 -1,889 0.61% 2,613,467
2014-09-08 2014-09-04 38.391 69,964 -1,072 0.63% 2,685,988
2014-09-05 2014-09-03 38.391 71,036 +2,734 0.64% 2,727,143
2014-09-04 2014-09-02 37.729 68,302 -1,088 0.62% 2,576,972
2014-09-03 2014-09-01 37.729 69,390 +2,916 0.63% 2,618,021
2014-09-01 2014-08-28 37.729 66,474 +2,070 0.60% 2,508,003
2014-08-29 2014-08-27 37.729 64,404 -3,671 0.58% 2,429,904
2014-08-28 2014-08-26 40.377 68,075 +3,202 0.61% 2,748,646
2014-08-27 2014-08-25 41.039 64,873 +1,179 0.59% 2,662,300
2014-08-26 2014-08-22 37.729 63,694 +665 0.57% 2,403,116
2014-08-25 2014-08-21 36.405 63,029 +498 0.57% 2,294,587
2014-08-22 2014-08-20 37.067 62,531 +771 0.56% 2,317,847
2014-08-21 2014-08-19 37.067 61,760 +1,888 0.56% 2,289,268
2014-08-20 2014-08-18 37.067 59,872 +1,526 0.54% 2,219,285
2014-08-19 2014-08-15 37.067 58,346 -4,487 0.53% 2,162,721
2014-08-18 2014-08-14 36.405 62,833 +2,024 0.57% 2,287,451
2014-08-15 2014-08-13 36.405 60,809 +11,437 0.55% 2,213,767
2014-08-14 2014-08-12 37.067 49,372 +8,143 0.45% 1,830,080
2014-08-13 2014-08-11 39.715 41,229 +529 0.37% 1,637,402
2014-08-12 2014-08-08 41.039 40,700 +695 0.37% 1,670,273
2014-08-11 2014-08-07 40.377 40,005 +2,644 0.36% 1,615,271
2014-08-08 2014-08-06 42.362 37,361 -3,838 0.34% 1,582,704
2014-08-07 2014-08-05 43.686 41,199 +1,541 0.37% 1,799,832
2014-08-06 2014-08-04 43.024 39,658 +3,173 0.36% 1,706,261
2014-08-05 2014-08-01 37.729 36,485 +453 0.33% 1,376,546
2014-08-04 2014-07-31 37.067 36,032 -211 0.33% 1,335,604
2014-08-01 2014-07-30 37.729 36,243 -1,360 0.33% 1,367,415
2014-07-31 2014-07-29 37.729 37,603 -2,584 0.34% 1,418,727
2014-07-30 2014-07-28 37.729 40,187 -2,492 0.36% 1,516,219
2014-07-29 2014-07-25 36.405 42,679 +3,218 0.39% 1,553,740
2014-07-28 2014-07-24 36.405 39,461 -1,209 0.36% 1,436,588
2014-07-25 2014-07-23 37.067 40,670 -529 0.37% 1,507,522
2014-07-24 2014-07-22 37.067 41,199 -528 0.37% 1,527,130
2014-07-23 2014-07-21 38.391 41,727 -756 0.38% 1,601,941
2014-07-22 2014-07-18 38.391 42,483 +1,118 0.38% 1,630,965
2014-07-21 2014-07-17 38.391 41,365 -5,046 0.37% 1,588,043
2014-07-18 2014-07-16 36.405 46,411 +8,128 0.42% 1,689,604
2014-07-17 2014-07-15 43.686 38,283 -3,611 0.35% 1,672,443
2014-07-16 2014-07-14 44.348 41,894 +7,312 0.38% 1,857,924
2014-07-15 2014-07-11 44.348 34,582 -725 0.31% 1,533,650
2014-07-14 2014-07-10 43.024 35,307 -5,741 0.32% 1,519,062
2014-07-11 2014-07-09 42.362 41,048 +1,239 0.37% 1,738,895
2014-07-10 2014-07-08 43.024 39,809 +559 0.36% 1,712,758
2014-07-09 2014-07-07 44.348 39,250 +8,612 0.35% 1,740,668
2014-07-08 2014-07-04 49.644 30,638 +1,102 0.28% 1,520,978
2014-07-07 2014-07-03 46.334 29,536 -2,220 0.27% 1,368,520
2014-07-04 2014-07-02 44.348 31,756 +2,749 0.29% 1,408,322
2014-07-03 2014-06-30 47.658 29,007 -302 0.26% 1,382,409
2014-07-02 2014-06-27 48.982 29,309 -559 0.26% 1,435,602
2014-06-30 2014-06-26 48.982 29,868 +5,016 0.27% 1,462,983
2014-06-27 2014-06-25 46.996 24,852 +7,841 0.22% 1,167,941
2014-06-26 2014-06-24 49.644 17,011 +5,997 0.15% 844,486
2014-06-25 2014-06-23 65.529 11,014 +76 0.10% 721,741
2014-06-24 2014-06-20 74.134 10,938 -1,360 0.10% 810,881
2014-06-23 2014-06-19 78.106 12,298 -2,417 0.11% 960,545
2014-06-19 2014-06-17 92.668 14,715 +423 0.13% 1,363,608
2014-06-18 2014-06-16 104.582 14,292 -45 0.13% 1,494,691
2014-06-13 2014-06-11 91.344 14,337 +75 0.13% 1,309,600
2014-06-12 2014-06-10 91.344 14,262 -468 0.13% 1,302,749
2014-06-11 2014-06-09 92.668 14,730 -272 0.13% 1,364,998
2014-06-10 2014-06-06 97.963 15,002 -121 0.14% 1,469,644
2014-06-09 2014-06-05 97.963 15,123 +91 0.14% 1,481,498
2014-06-06 2014-06-04 95.316 15,032 +272 0.14% 1,432,784
2014-06-05 2014-06-03 104.582 14,760 +2,039 0.13% 1,543,636
2014-06-03 2014-05-29 125.764 12,721 -891 0.11% 1,599,839
2014-05-30 2014-05-28 123.116 13,612 +1,073 0.12% 1,675,854
2014-05-27 2014-05-23 97.963 12,539 +846 0.11% 1,228,361
2014-05-09 2014-05-07 93.992 11,693 -31 0.11% 1,099,045
2014-05-05 2014-04-30 97.963 11,724 +378 0.11% 1,148,521
2014-05-02 2014-04-29 99.287 11,346 -75 0.10% 1,126,511
2014-04-30 2014-04-28 99.287 11,421 -227 0.10% 1,133,957
2014-04-28 2014-04-24 96.639 11,648 +378 0.11% 1,125,656
2014-04-15 2014-04-11 103.259 11,270 +75 0.10% 1,163,724
2014-04-10 2014-04-08 109.878 11,195 +76 0.10% 1,230,081
2014-04-09 2014-04-07 112.525 11,119 -76 0.10% 1,251,169
2014-04-08 2014-04-04 112.525 11,195 -378 0.10% 1,259,721
2014-04-07 2014-04-03 113.849 11,573 +378 0.10% 1,317,576
2014-03-27 2014-03-25 128.411 11,195 -60 0.10% 1,437,564
2014-03-26 2014-03-24 136.354 11,255 +664 0.10% 1,534,667
2014-03-25 2014-03-21 139.002 10,591 +348 0.10% 1,472,169
2014-03-24 2014-03-20 139.002 10,243 +755 0.09% 1,423,796
2014-03-21 2014-03-19 135.030 9,488 -377 0.09% 1,281,168
2014-03-19 2014-03-17 128.411 9,865 +377 0.09% 1,266,777
2014-03-14 2014-03-12 129.735 9,488 +816 0.09% 1,230,926
2014-03-13 2014-03-11 125.764 8,672 -559 0.08% 1,090,622
2014-03-11 2014-03-07 161.507 9,231 -967 0.08% 1,490,871
2014-03-06 2014-03-04 148.269 10,198 +136 0.09% 1,512,044
2014-03-05 2014-03-03 145.621 10,062 +227 0.09% 1,465,239
2014-03-04 2014-02-28 148.269 9,835 +1,919 0.09% 1,458,222
2014-03-03 2014-02-27 160.183 7,916 -272 0.07% 1,268,010
2014-02-28 2014-02-26 157.535 8,188 -91 0.07% 1,289,900
2014-02-27 2014-02-25 162.831 8,279 +287 0.07% 1,348,076
2014-02-25 2014-02-21 157.535 7,992 -15 0.07% 1,259,023
2014-02-24 2014-02-20 157.535 8,007 -151 0.07% 1,261,386
2014-02-18 2014-02-14 127.087 8,158 +2,493 0.07% 1,036,779
2014-02-17 2014-02-13 127.087 5,665 -61 0.05% 719,950
2014-02-14 2014-02-12 125.764 5,726 +574 0.05% 720,122
2014-02-13 2014-02-11 125.764 5,152 -1,133 0.05% 647,934
2014-02-12 2014-02-10 123.116 6,285 +997 0.06% 773,784
2014-02-11 2014-02-07 112.525 5,288 +1,133 0.05% 595,034
2014-02-10 2014-02-06 108.554 4,155 -589 0.04% 451,041
2014-01-08 2014-01-06 105.906 4,744 +756 0.04% 502,419
2014-01-03 2013-12-31 119.144 3,988 -423 0.04% 475,148
2014-01-02 2013-12-27 112.525 4,411 -408 0.04% 496,349
2013-12-30 2013-12-24 105.906 4,819 -756 0.04% 510,362
2013-12-19 2013-12-17 95.316 5,575 +756 0.05% 531,384
2013-12-16 2013-12-12 108.554 4,819 -574 0.04% 523,121
2013-12-12 2013-12-10 107.230 5,393 +75 0.05% 578,291
2013-12-09 2013-12-05 111.202 5,318 +574 0.05% 591,370
2013-12-06 2013-12-04 111.202 4,744 -755 0.04% 527,540
2013-12-05 2013-12-03 95.316 5,499 +2,266 0.05% 524,140
2013-12-04 2013-12-02 113.849 3,233 -151 0.03% 368,074
2013-12-03 2013-11-29 115.173 3,384 +755 0.03% 389,745
2013-11-29 2013-11-27 121.792 2,629 -377 0.02% 320,191
2013-11-28 2013-11-26 121.792 3,006 +75 0.03% 366,107
2013-11-27 2013-11-25 123.116 2,931 -15 0.03% 360,853
2013-11-26 2013-11-22 123.116 2,946 -453 0.03% 362,700
2013-11-22 2013-11-20 120.468 3,399 -756 0.03% 409,472
2013-11-20 2013-11-18 116.497 4,155 -241 0.04% 484,044
2013-11-19 2013-11-15 115.173 4,396 +815 0.04% 506,300
2013-11-18 2013-11-14 120.468 3,581 +348 0.03% 431,397
2013-11-13 2013-11-11 109.878 3,233 -393 0.03% 355,235
2013-11-08 2013-11-06 109.878 3,626 +121 0.03% 398,416
2013-11-07 2013-11-05 112.525 3,505 -393 0.03% 394,401
2013-11-06 2013-11-04 112.525 3,898 -151 0.04% 438,624
2013-11-05 2013-11-01 113.849 4,049 +1,435 0.04% 460,975
2013-10-31 2013-10-29 95.316 2,614 +15 0.02% 249,155
2013-10-30 2013-10-28 93.992 2,599 +378 0.02% 244,285
2013-10-28 2013-10-24 97.963 2,221 -755 0.02% 217,576
2013-10-24 2013-10-22 93.992 2,976 -76 0.03% 279,719
2013-10-22 2013-10-18 93.992 3,052 +605 0.03% 286,863
2013-10-21 2013-10-17 97.963 2,447 -1,602 0.02% 239,716
2013-10-17 2013-10-15 93.992 4,049 +151 0.04% 380,573
2013-10-16 2013-10-11 90.020 3,898 +1,526 0.04% 350,899
2013-09-30 2013-09-26 79.430 2,372 +76 0.02% 188,407
2013-08-28 2013-08-26 83.401 2,296 -756 0.02% 191,489
2013-08-26 2013-08-22 82.077 3,052 +756 0.03% 250,500
2013-08-23 2013-08-21 80.753 2,296 -76 0.02% 185,410
2013-08-22 2013-08-20 76.782 2,372 -1,133 0.02% 182,127
2013-08-21 2013-08-19 72.811 3,505 -76 0.03% 255,201
2013-08-06 2013-08-02 71.487 3,581 +303 0.03% 255,994
2013-07-29 2013-07-25 66.191 3,278 -5,877 0.03% 216,975
2013-07-26 2013-07-24 72.811 9,155 +408 0.08% 666,580
2013-07-25 2013-07-23 74.134 8,747 -31 0.08% 648,453
2013-07-24 2013-07-22 79.430 8,778 -60 0.08% 697,233
2013-07-23 2013-07-19 80.753 8,838 +60 0.08% 713,699
2013-07-19 2013-07-17 79.430 8,778 -166 0.08% 697,233
2013-07-18 2013-07-16 79.430 8,944 +1,768 0.08% 710,419
2013-07-17 2013-07-15 83.401 7,176 +302 0.06% 598,486
2013-07-16 2013-07-12 83.401 6,874 -1,103 0.06% 573,299
2013-07-15 2013-07-11 82.077 7,977 +695 0.07% 654,731
2013-07-12 2013-07-10 82.077 7,282 -1,435 0.07% 597,687
2013-07-11 2013-07-09 79.430 8,717 +226 0.08% 692,388
2013-07-10 2013-07-08 82.077 8,491 +1,511 0.08% 696,918
2013-07-09 2013-07-05 83.401 6,980 -1,662 0.06% 582,140
2013-07-04 2013-07-02 80.753 8,642 -75 0.08% 697,871
2013-07-03 2013-06-28 84.725 8,717 -756 0.08% 738,547
2013-06-27 2013-06-25 79.430 9,473 -755 0.09% 752,437
2013-06-26 2013-06-24 79.430 10,228 -755 0.09% 812,406
2013-06-24 2013-06-20 87.373 10,983 +755 0.10% 959,613
2013-06-21 2013-06-19 87.373 10,228 +3,173 0.09% 893,647
2013-06-18 2013-06-14 84.725 7,055 +302 0.06% 597,735
2013-06-17 2013-06-13 79.430 6,753 -3,717 0.06% 536,388
2013-06-14 2013-06-11 79.430 10,470 -392 0.09% 831,628
2013-06-13 2013-06-10 80.753 10,862 -136 0.10% 877,144
2013-06-11 2013-06-07 78.106 10,998 -2,040 0.10% 859,008
2013-06-10 2013-06-06 80.753 13,038 +2,266 0.12% 1,052,864
2013-06-05 2013-06-03 80.753 10,772 -181 0.10% 869,876
2013-06-04 2013-05-31 76.782 10,953 +1,677 0.10% 840,993
2013-06-03 2013-05-30 79.430 9,276 -302 0.08% 736,789
2013-05-31 2013-05-29 66.191 9,578 +226 0.09% 633,981
2013-05-30 2013-05-28 68.839 9,352 -785 0.08% 643,783
2013-05-29 2013-05-27 63.544 10,137 -272 0.09% 644,143
2013-05-28 2013-05-24 62.220 10,409 +302 0.09% 647,647
2013-05-27 2013-05-23 64.206 10,107 +302 0.09% 648,926
2013-05-24 2013-05-22 67.515 9,805 +2,795 0.09% 661,987
2013-05-23 2013-05-21 79.430 7,010 +816 0.06% 556,802
2013-05-22 2013-05-20 60.896 6,194 +1,919 0.06% 377,190
2013-03-21 2013-03-19 31.507 4,275 -16 0.04% 134,693
2013-03-19 2013-03-15 29.786 4,291 +151 0.04% 127,812
2013-02-04 2013-01-31 39.053 4,140 -120 0.04% 161,679
2013-01-24 2013-01-22 33.096 4,260 -136 0.04% 140,988
2013-01-15 2013-01-11 32.699 4,396 +241 0.04% 143,743
2013-01-09 2013-01-07 30.713 4,155 +454 0.04% 127,612
2012-11-02 2012-10-31 34.420 3,701 -15 0.03% 127,387
2012-08-01 2012-07-30 35.081 3,716 -16 0.03% 130,363
2012-06-26 2012-06-22 41.039 3,732 -831 0.03% 153,156
2012-03-13 2012-03-09 51.629 4,563 -15 0.06% 235,584
2012-03-12 2012-03-08 51.629 4,578 +31 0.06% 236,359
2012-03-09 2012-03-07 54.277 4,547 -665 0.06% 246,797
2012-03-08 2012-03-06 55.601 5,212 -2,871 0.07% 289,791
2012-03-07 2012-03-05 53.615 8,083 +15 0.11% 433,370
2012-03-06 2012-03-02 56.925 8,068 +1,345 0.11% 459,267
2012-03-05 2012-03-01 52.953 6,723 +363 0.09% 356,004
2012-03-02 2012-02-29 55.601 6,360 -378 0.10% 353,621
2012-03-01 2012-02-28 52.953 6,738 +2,886 0.11% 356,798
2012-02-17 2012-02-15 36.405 3,852 +120 0.06% 140,233
2012-02-13 2012-02-09 42.362 3,732 -75 0.06% 158,097
2012-02-10 2012-02-08 37.729 3,807 -121 0.06% 143,635
2012-01-13 2012-01-11 36.405 3,928 -378 0.06% 143,000
2011-12-28 2011-12-22 36.405 4,306 +378 0.07% 156,761
2011-11-30 2011-11-28 35.743 3,928 -76 0.06% 140,400
2011-11-16 2011-11-14 32.037 4,004 -75 0.07% 128,275
2011-10-26 2011-10-24 33.758 4,079 +302 0.07% 137,697
2011-10-25 2011-10-21 33.758 3,777 -453 0.06% 127,502
2011-10-24 2011-10-20 32.434 4,230 +453 0.07% 137,195
2011-10-21 2011-10-19 33.758 3,777 +121 0.06% 127,502
2011-10-17 2011-10-13 32.169 3,656 -151 0.06% 117,610
2011-09-26 2011-09-22 27.933 3,807 +151 0.06% 106,340
2011-09-22 2011-09-20 32.434 3,656 +75 0.06% 118,578
2011-09-20 2011-09-16 39.715 3,581 +303 0.06% 142,219
2011-08-09 2011-08-05 59.572 3,278 -76 0.05% 195,278
2011-07-27 2011-07-25 66.191 3,354 +76 0.06% 222,006
2011-07-26 2011-07-22 67.515 3,278 +75 0.05% 221,315
2011-07-22 2011-07-20 67.515 3,203 -1,193 0.05% 216,251
2011-07-21 2011-07-19 68.839 4,396 +1,510 0.07% 302,616
2011-07-14 2011-07-12 70.163 2,886 -45 0.05% 202,490
2011-07-13 2011-07-11 71.487 2,931 +151 0.05% 209,527
2011-06-09 2011-06-07 84.725 2,780 -151 0.05% 235,535
2011-06-08 2011-06-03 86.049 2,931 +151 0.05% 252,209
2011-06-07 2011-06-02 87.373 2,780 +151 0.05% 242,896
2011-06-02 2011-05-31 96.639 2,629 -755 0.04% 254,065
2011-06-01 2011-05-30 95.316 3,384 -378 0.06% 322,548
2011-05-31 2011-05-27 96.639 3,762 -302 0.06% 363,557
2011-05-27 2011-05-25 97.963 4,064 -227 0.07% 398,123
2011-05-26 2011-05-24 92.668 4,291 -45 0.07% 397,638
2011-05-25 2011-05-23 92.668 4,336 -151 0.07% 401,808
2011-05-23 2011-05-19 87.373 4,487 -76 0.07% 392,041
2011-05-20 2011-05-18 87.373 4,563 -75 0.07% 398,681
2011-05-19 2011-05-17 91.344 4,638 -2,583 0.08% 423,654
2011-05-18 2011-05-16 103.259 7,221 +2,190 0.12% 745,630
2011-05-17 2011-05-13 80.753 5,031 +15 0.08% 406,271
2011-05-13 2011-05-11 79.430 5,016 +378 0.08% 398,419
2011-05-09 2011-05-05 68.839 4,638 -529 0.08% 319,275
2011-05-06 2011-05-04 72.811 5,167 -45 0.08% 376,212
2011-05-05 2011-05-03 75.458 5,212 +226 0.09% 393,288
2011-05-03 2011-04-28 79.430 4,986 -151 0.08% 396,036
2011-04-29 2011-04-27 80.753 5,137 +378 0.08% 414,831
2011-04-28 2011-04-26 80.753 4,759 -302 0.08% 384,306
2011-04-27 2011-04-21 82.077 5,061 -30 0.08% 415,393
2011-04-26 2011-04-20 80.753 5,091 -831 0.08% 411,116
2011-04-20 2011-04-18 79.430 5,922 -227 0.10% 470,382
2011-04-19 2011-04-15 78.106 6,149 +242 0.10% 480,273
2011-04-18 2011-04-14 79.430 5,907 +15 0.10% 469,191
2011-04-15 2011-04-13 78.106 5,892 -76 0.10% 460,199
2011-04-14 2011-04-12 80.753 5,968 -1,571 0.10% 481,937
2011-04-13 2011-04-11 83.401 7,539 -982 0.12% 628,761
2011-04-12 2011-04-08 79.430 8,521 +680 0.14% 676,820
2011-04-11 2011-04-07 79.430 7,841 +514 0.13% 622,808
2011-04-08 2011-04-06 87.373 7,327 +1,888 0.12% 640,179
2011-04-07 2011-04-04 79.430 5,439 +680 0.09% 432,018
2011-04-06 2011-04-01 83.401 4,759 -378 0.08% 396,906
2011-04-01 2011-03-30 88.696 5,137 +469 0.08% 455,634
2011-03-31 2011-03-29 86.049 4,668 +453 0.08% 401,676
2011-03-30 2011-03-28 84.725 4,215 -438 0.07% 357,116
2011-03-29 2011-03-25 93.992 4,653 +1,178 0.08% 437,344
2011-03-28 2011-03-24 96.639 3,475 +408 0.06% 335,822
2011-03-25 2011-03-23 86.049 3,067 -1,435 0.05% 263,912
2011-03-23 2011-03-21 72.811 4,502 -181 0.07% 327,793
2011-03-22 2011-03-18 72.811 4,683 -151 0.08% 340,972
2011-03-21 2011-03-17 71.487 4,834 -136 0.08% 345,567
2011-03-18 2011-03-16 86.049 4,970 -348 0.08% 427,662
2011-03-17 2011-03-15 76.782 5,318 -1,768 0.09% 408,327
2011-03-16 2011-03-14 64.868 7,086 +363 0.12% 459,651
2011-03-15 2011-03-11 54.939 6,723 +529 0.11% 369,354
2011-03-14 2011-03-10 52.291 6,194 -1,707 0.10% 323,892
2011-03-11 2011-03-09 51.629 7,901 -1,133 0.13% 407,923
2011-03-10 2011-03-08 51.629 9,034 -4,246 0.15% 466,419
2011-03-09 2011-03-07 51.629 13,280 +695 0.22% 685,637
2011-03-08 2011-03-04 52.291 12,585 -785 0.21% 658,085
2011-03-07 2011-03-03 52.291 13,370 -423 0.22% 699,133
2011-03-02 2011-02-28 51.629 13,793 -121 0.23% 712,122
2011-03-01 2011-02-25 51.629 13,914 -227 0.23% 718,370
2011-02-28 2011-02-24 51.629 14,141 +3,188 0.23% 730,089
2011-02-25 2011-02-23 52.291 10,953 +4,003 0.18% 572,745
2011-02-24 2011-02-22 52.953 6,950 +182 0.11% 368,024
2011-02-22 2011-02-18 56.263 6,768 -589 0.11% 380,786
2011-02-21 2011-02-17 53.615 7,357 +861 0.12% 394,446
2011-02-18 2011-02-16 52.953 6,496 +151 0.11% 343,983
2011-02-17 2011-02-15 55.601 6,345 +408 0.10% 352,787
2011-02-16 2011-02-14 57.586 5,937 +151 0.10% 341,891
2011-02-15 2011-02-11 58.248 5,786 +272 0.10% 337,025
2011-02-11 2011-02-09 67.515 5,514 -272 0.09% 372,279
2011-02-10 2011-02-08 68.839 5,786 -106 0.13% 398,303
2011-02-08 2011-02-02 70.163 5,892 -76 0.13% 413,400
2011-02-07 2011-01-31 68.839 5,968 -2,235 0.13% 410,831
2011-02-01 2011-01-28 55.601 8,203 -106 0.18% 456,093
2011-01-31 2011-01-27 56.240 8,309 -10,468 0.18% 467,297
2011-01-28 2011-01-26 56.240 18,777 +470 0.20% 1,056,015
2011-01-27 2011-01-25 54.962 18,307 -63 0.20% 1,006,183
2011-01-26 2011-01-24 54.323 18,370 -1,033 0.20% 997,906
2011-01-25 2011-01-21 55.601 19,403 +251 0.21% 1,078,821
2011-01-24 2011-01-20 55.601 19,152 +1,815 0.21% 1,064,866
2011-01-21 2011-01-19 56.240 17,337 +156 0.19% 975,030
2011-01-17 2011-01-13 53.044 17,181 +501 0.18% 911,356
2011-01-14 2011-01-12 54.323 16,680 -1,189 0.18% 906,101
2011-01-13 2011-01-11 58.157 17,869 -689 0.19% 1,039,209
2011-01-12 2011-01-10 53.044 18,558 +814 0.20% 984,398
2011-01-11 2011-01-07 51.127 17,744 -1,283 0.19% 907,200
2011-01-10 2011-01-06 50.488 19,027 -125 0.20% 960,636
2011-01-05 2011-01-03 51.127 19,152 +62 0.21% 979,187
2011-01-04 2010-12-31 51.127 19,090 +126 0.20% 976,017
2011-01-03 2010-12-29 49.849 18,964 +344 0.20% 945,335
2010-12-30 2010-12-28 49.210 18,620 -1,033 0.20% 916,288
2010-12-29 2010-12-24 50.488 19,653 +188 0.21% 992,241
2010-12-28 2010-12-22 51.127 19,465 -1,033 0.21% 995,190
2010-12-21 2010-12-17 49.849 20,498 +782 0.22% 1,021,804
2010-12-15 2010-12-13 49.849 19,716 +532 0.21% 982,822
2010-12-14 2010-12-10 49.849 19,184 +1,096 0.21% 956,302
2010-12-13 2010-12-09 49.210 18,088 -157 0.19% 890,108
2010-12-10 2010-12-08 49.210 18,245 -219 0.20% 897,834
2010-12-08 2010-12-06 49.210 18,464 +1,690 0.20% 908,611
2010-12-07 2010-12-03 49.849 16,774 +438 0.18% 836,166
2010-12-06 2010-12-02 50.488 16,336 +251 0.18% 824,773
2010-12-03 2010-12-01 49.849 16,085 +1,877 0.17% 801,820
2010-11-29 2010-11-25 49.849 14,208 +1,189 0.15% 708,254
2010-11-25 2010-11-23 49.210 13,019 +1,409 0.14% 640,663
2010-11-24 2010-11-22 50.488 11,610 +156 0.12% 586,166
2010-11-23 2010-11-19 50.488 11,454 -720 0.12% 578,290
2010-11-22 2010-11-18 49.849 12,174 -375 0.13% 606,861
2010-11-04 2010-11-02 51.127 12,549 +125 0.13% 641,594
2010-11-03 2010-11-01 51.127 12,424 -313 0.13% 635,203
2010-11-02 2010-10-29 47.293 12,737 -313 0.14% 602,366
2010-10-29 2010-10-27 46.654 13,050 -125 0.14% 608,828
2010-10-28 2010-10-26 47.293 13,175 -31 0.14% 623,080
2010-10-25 2010-10-21 48.571 13,206 -251 0.14% 641,426
2010-10-22 2010-10-20 49.210 13,457 -281 0.14% 662,217
2010-10-18 2010-10-14 47.932 13,738 +156 0.15% 658,485
2010-10-12 2010-10-08 49.849 13,582 +63 0.15% 677,048
2010-10-08 2010-10-06 49.849 13,519 -1,096 0.14% 673,908
2010-10-06 2010-10-04 48.571 14,615 -31 0.16% 709,862
2010-09-30 2010-09-28 49.210 14,646 -469 0.16% 720,728
2010-09-29 2010-09-27 47.293 15,115 -2,911 0.16% 714,828
2010-09-28 2010-09-24 50.488 18,026 +6,416 0.19% 910,097
2010-09-14 2010-09-10 40.902 11,610 -313 0.12% 474,869
2010-09-08 2010-09-06 39.624 11,923 -188 0.13% 472,431
2010-09-07 2010-09-03 40.902 12,111 -125 0.13% 495,361
2010-09-06 2010-09-02 38.984 12,236 +313 0.13% 477,014
2010-09-02 2010-08-31 39.624 11,923 -1,283 0.13% 472,431
2010-08-31 2010-08-27 39.624 13,206 -345 0.14% 523,268
2010-08-30 2010-08-26 38.345 13,551 +626 0.15% 519,618
2010-08-25 2010-08-23 40.263 12,925 -406 0.14% 520,394
2010-08-20 2010-08-18 40.263 13,331 -313 0.14% 536,741
2010-08-19 2010-08-17 40.263 13,644 -157 0.15% 549,343
2010-08-18 2010-08-16 40.263 13,801 +313 0.15% 555,664
2010-08-17 2010-08-13 41.541 13,488 -188 0.14% 560,302
2010-08-13 2010-08-11 41.541 13,676 +157 0.15% 568,112
2010-08-12 2010-08-10 43.458 13,519 +1,533 0.14% 587,509
2010-08-11 2010-08-09 46.014 11,986 +783 0.13% 551,529
2010-08-02 2010-07-29 44.097 11,203 -1,565 0.12% 494,020
2010-07-30 2010-07-28 41.541 12,768 -1,095 0.14% 530,393
2010-07-27 2010-07-23 42.819 13,863 -313 0.15% 593,599
2010-07-22 2010-07-20 40.263 14,176 +1,408 0.15% 570,763
2010-07-16 2010-07-14 41.541 12,768 +1,439 0.14% 530,393
2010-07-14 2010-07-12 38.984 11,329 +282 0.12% 441,655
2010-06-23 2010-06-21 43.458 11,047 +63 0.12% 480,081
2010-06-18 2010-06-15 41.541 10,984 -94 0.12% 456,284
2010-06-14 2010-06-10 40.263 11,078 -94 0.12% 446,029
2010-06-10 2010-06-08 41.541 11,172 +94 0.12% 464,094
2010-05-28 2010-05-26 40.902 11,078 -720 0.12% 453,109
2010-05-24 2010-05-19 42.180 11,798 +469 0.13% 497,638
2010-05-18 2010-05-14 46.014 11,329 -469 0.12% 521,297
2010-04-28 2010-04-26 48.571 11,798 -313 0.13% 573,038
2010-04-26 2010-04-22 49.849 12,111 -313 0.13% 603,721
2010-04-23 2010-04-21 48.571 12,424 +313 0.13% 603,443
2010-04-21 2010-04-19 46.654 12,111 -782 0.13% 565,021
2010-04-20 2010-04-16 47.932 12,893 -3,756 0.14% 617,983
2010-04-16 2010-04-14 44.736 16,649 -845 0.18% 744,814
2010-04-14 2010-04-12 41.541 17,494 -594 0.19% 726,715
2010-04-13 2010-04-09 41.541 18,088 -783 0.19% 751,390
2010-04-08 2010-04-01 35.150 18,871 -250 0.20% 663,314
2010-03-30 2010-03-26 37.067 19,121 +782 0.20% 708,761
2010-03-29 2010-03-25 35.150 18,339 +626 0.20% 644,614
2010-03-24 2010-03-22 41.541 17,713 -1,815 0.19% 735,812
2010-03-19 2010-03-17 35.789 19,528 -469 0.21% 698,887
2010-03-18 2010-03-16 34.511 19,997 +939 0.21% 690,113
2010-03-17 2010-03-15 35.789 19,058 +1,251 0.20% 682,067
2010-03-16 2010-03-12 37.706 17,807 -1,283 0.19% 671,435
2010-03-15 2010-03-11 37.067 19,090 +470 0.20% 707,612
2010-03-12 2010-03-10 33.233 18,620 -32 0.20% 618,792
2010-03-10 2010-03-08 33.233 18,652 -438 0.20% 619,855
2010-03-08 2010-03-04 31.954 19,090 -813 0.20% 610,011
2010-03-03 2010-03-01 31.315 19,903 +438 0.21% 623,270
2010-03-01 2010-02-25 31.635 19,465 -689 0.21% 615,774
2010-02-26 2010-02-24 29.718 20,154 +689 0.22% 598,929
2010-02-18 2010-02-12 30.996 19,465 -470 0.21% 603,334
2010-01-26 2010-01-22 31.954 19,935 +32 0.21% 637,012
2010-01-20 2010-01-18 32.594 19,903 -939 0.21% 648,709
2010-01-18 2010-01-14 27.800 20,842 +2,190 0.22% 579,415
2010-01-15 2010-01-13 27.481 18,652 +345 0.20% 512,572
2010-01-14 2010-01-12 30.676 18,307 +782 0.20% 561,591
2010-01-13 2010-01-11 26.522 17,525 -1,158 0.19% 464,802
2010-01-11 2010-01-07 25.564 18,683 -156 0.20% 477,604
2009-12-21 2009-12-17 24.285 18,839 -1,565 0.20% 457,512
2009-12-18 2009-12-16 24.924 20,404 -125 0.22% 508,559
2009-12-16 2009-12-14 24.285 20,529 +156 0.22% 498,555
2009-12-14 2009-12-10 24.924 20,373 +157 0.22% 507,786
2009-12-09 2009-12-07 26.842 20,216 -1,315 0.22% 542,633
2009-12-03 2009-12-01 21.729 21,531 +1,565 0.23% 467,848
2009-12-01 2009-11-27 20.770 19,966 -1,565 0.21% 414,702
2009-11-30 2009-11-26 21.409 21,531 +2,879 0.23% 460,968
2009-11-25 2009-11-23 21.729 18,652 -93 0.20% 405,290
2009-11-16 2009-11-12 22.368 18,745 -345 0.20% 419,290
2009-11-11 2009-11-09 22.688 19,090 +2,347 0.20% 433,107
2009-11-10 2009-11-06 21.090 16,743 +94 0.18% 353,109
2009-11-09 2009-11-05 20.451 16,649 +313 0.18% 340,486
2009-11-05 2009-11-03 20.770 16,336 +438 0.18% 339,305
2009-10-22 2009-10-20 23.007 15,898 -31 0.17% 365,769
2009-10-21 2009-10-19 19.812 15,929 -31 0.17% 315,582
2009-08-31 2009-08-27 22.688 15,960 +1,158 0.17% 362,095
2009-08-27 2009-08-25 23.007 14,802 +1,439 0.16% 340,553
2009-08-13 2009-08-11 23.966 13,363 -1,564 0.14% 320,256
2009-08-10 2009-08-06 22.688 14,927 +3,004 0.16% 338,659
2009-08-06 2009-08-04 24.605 11,923 -1,221 0.13% 293,365
2009-08-05 2009-08-03 25.883 13,144 -2,722 0.14% 340,208
2009-08-04 2009-07-31 24.605 15,866 +1,533 0.17% 390,382
2009-07-31 2009-07-29 20.770 14,333 -782 0.15% 297,702
2009-07-29 2009-07-27 20.451 15,115 -783 0.16% 309,115
2009-07-28 2009-07-24 20.451 15,898 -782 0.17% 325,128
2009-07-27 2009-07-23 20.131 16,680 -939 0.18% 335,790
2009-07-20 2009-07-16 19.812 17,619 -1,095 0.19% 349,063
2009-07-06 2009-07-02 17.894 18,714 -31 0.20% 334,878
2009-07-03 2009-06-30 17.894 18,745 -1,565 0.20% 335,432
2009-06-30 2009-06-26 17.255 20,310 +501 0.22% 350,457
2009-06-26 2009-06-24 17.255 19,809 +1,564 0.21% 341,812
2009-06-25 2009-06-23 16.936 18,245 +1,565 0.20% 308,995
2009-06-24 2009-06-22 18.534 16,680 +2,034 0.18% 309,140
2009-06-23 2009-06-19 18.534 14,646 +313 0.16% 271,443
2009-06-16 2009-06-12 22.049 14,333 +63 0.15% 316,022
2009-06-12 2009-06-10 22.368 14,270 +782 0.15% 319,193
2009-06-11 2009-06-09 21.729 13,488 -1,127 0.14% 293,081
2009-06-08 2009-06-04 22.688 14,615 -625 0.16% 331,580
2009-06-05 2009-06-03 23.007 15,240 -220 0.16% 350,630
2009-05-29 2009-05-26 21.409 15,460 -1,126 0.17% 330,991
2009-05-27 2009-05-25 21.090 16,586 -1,596 0.18% 349,798
2009-05-26 2009-05-22 20.770 18,182 -2,128 0.19% 377,647
2009-05-25 2009-05-21 21.729 20,310 +1,596 0.22% 441,317
2009-05-20 2009-05-18 19.173 18,714 +2,660 0.20% 358,797
2009-05-19 2009-05-15 16.297 16,054 +782 0.17% 261,628
2009-05-14 2009-05-12 15.530 15,272 -3,035 0.16% 237,172
2009-05-13 2009-05-11 15.338 18,307 -1,565 0.20% 280,795
2009-05-07 2009-05-05 13.293 19,872 -2,253 0.21% 264,160
2009-05-06 2009-05-04 13.101 22,125 +4,350 0.24% 289,867
2009-05-04 2009-04-29 12.462 17,775 +939 0.19% 221,516
2009-04-24 2009-04-22 13.996 16,836 +1,408 0.18% 235,638
2009-04-21 2009-04-17 15.338 15,428 +438 0.17% 236,637
2009-04-20 2009-04-16 15.722 14,990 +1,001 0.16% 235,667
2009-04-16 2009-04-14 15.338 13,989 +1,346 0.15% 214,565
2009-04-15 2009-04-09 13.932 12,643 -1,565 0.14% 176,144
2009-04-14 2009-04-08 13.293 14,208 +1,565 0.15% 188,868
2009-04-01 2009-03-30 12.590 12,643 +1,565 0.14% 159,176
2009-03-23 2009-03-19 11.823 11,078 +563 0.12% 130,977
2009-03-16 2009-03-12 11.823 10,515 +1,565 0.11% 124,320
2009-03-06 2009-03-04 12.334 8,950 +313 0.10% 110,393
2009-02-26 2009-02-24 13.996 8,637 +407 0.09% 120,884
2009-02-10 2009-02-06 16.616 8,230 +187 0.09% 136,752
2009-02-09 2009-02-05 17.255 8,043 +1,377 0.09% 138,785
2009-02-04 2009-02-02 19.173 6,666 -31 0.07% 127,805
2009-02-03 2009-01-30 19.173 6,697 +250 0.07% 128,399
2009-01-08 2009-01-06 21.729 6,447 -219 0.07% 140,087
2009-01-07 2009-01-05 21.090 6,666 +219 0.07% 140,586
2008-10-03 2008-09-30 37.067 6,447 -156 0.07% 238,972
2008-10-02 2008-09-29 37.067 6,603 -31 0.07% 244,755
2008-09-16 2008-09-11 38.984 6,634 -157 0.07% 258,623
2008-09-08 2008-09-04 40.902 6,791 +31 0.07% 277,763
2008-07-29 2008-07-25 38.984 6,760 +313 0.07% 263,535
2008-07-21 2008-07-17 43.458 6,447 -156 0.07% 280,174
2008-07-17 2008-07-15 40.263 6,603 +156 0.07% 265,854
2008-07-04 2008-07-02 47.932 6,447 -31 0.07% 309,016
2008-06-26 2008-06-24 54.962 6,478 -94 0.07% 356,042
2008-06-20 2008-06-18 56.240 6,572 -156 0.07% 369,608
2008-06-17 2008-06-13 51.127 6,728 +156 0.07% 343,983
2008-06-11 2008-06-06 54.962 6,572 +94 0.07% 361,208
2008-05-14 2008-05-09 57.518 6,478 -469 0.07% 372,602
2008-05-08 2008-05-06 62.631 6,947 +469 0.07% 435,096
2008-05-07 2008-05-05 58.415 6,478 -430 0.07% 378,414
2008-04-30 2008-04-28 57.813 6,908 -664 0.07% 399,372
2008-04-24 2008-04-22 55.404 7,572 -33 0.08% 419,520
2008-04-23 2008-04-21 54.802 7,605 +66 0.08% 416,768
2008-04-16 2008-04-14 57.211 7,539 -99 0.08% 431,312
2008-04-15 2008-04-11 59.017 7,638 +33 0.08% 450,775
2008-04-14 2008-04-10 56.609 7,605 +33 0.08% 430,508
2008-03-13 2008-03-11 60.222 7,572 -299 0.08% 456,000
2008-03-11 2008-03-07 57.813 7,871 +299 0.08% 455,046
2008-03-05 2008-03-03 65.040 7,572 -33 0.08% 492,480
2008-01-29 2008-01-25 60.824 7,605 -33 0.08% 462,567
2008-01-24 2008-01-22 57.211 7,638 -34 0.08% 436,976
2007-12-20 2007-12-18 60.222 7,672 -33 0.08% 462,022
2007-12-18 2007-12-14 62.029 7,705 -33 0.08% 477,930
2007-12-11 2007-12-07 63.835 7,738 -498 0.08% 493,957
2007-11-28 2007-11-26 61.426 8,236 -199 0.08% 505,907
2007-11-14 2007-11-12 67.448 8,435 -200 0.08% 568,928
2007-11-09 2007-11-07 69.857 8,635 -33 0.09% 603,218
2007-11-08 2007-11-06 68.653 8,668 +33 0.09% 595,083
2007-10-31 2007-10-29 71.062 8,635 -33 0.09% 613,619
2007-10-15 2007-10-11 71.664 8,668 +199 0.09% 621,184
2007-10-11 2007-10-09 71.062 8,469 +366 0.09% 601,822
2007-10-03 2007-09-28 75.277 8,103 -332 0.08% 609,972
2007-09-27 2007-09-24 74.675 8,435 -34 0.08% 629,884
2007-09-21 2007-09-19 77.686 8,469 -498 0.09% 657,924
2007-09-20 2007-09-18 76.482 8,967 +399 0.09% 685,812
2007-09-19 2007-09-17 81.902 8,568 -233 0.09% 701,734
2007-09-18 2007-09-14 71.664 8,801 -332 0.09% 630,715
2007-09-12 2007-09-10 71.062 9,133 -332 0.09% 649,007
2007-09-06 2007-09-04 72.868 9,465 -33 0.09% 689,700
2007-09-04 2007-08-31 78.288 9,498 -830 0.10% 743,583
2007-08-21 2007-08-17 66.244 10,328 -67 0.10% 684,168
2007-08-20 2007-08-16 67.448 10,395 -266 0.10% 701,127
2007-08-09 2007-08-07 77.686 10,661 -199 0.11% 828,213
2007-08-08 2007-08-06 80.095 10,860 -166 0.11% 869,832
2007-08-06 2007-08-02 77.686 11,026 +332 0.11% 856,568
2007-08-03 2007-08-01 77.686 10,694 +166 0.11% 830,776
2007-07-26 2007-07-24 81.300 10,528 -199 0.11% 855,921
2007-07-25 2007-07-23 81.902 10,727 -66 0.11% 878,560
2007-07-20 2007-07-18 83.106 10,793 -499 0.11% 896,965
2007-07-17 2007-07-13 83.106 11,292 +34 0.11% 938,435
2007-07-16 2007-07-12 80.095 11,258 +597 0.11% 901,710
2007-07-12 2007-07-10 82.504 10,661 +34 0.11% 879,575
2007-07-06 2007-07-04 83.708 10,627 +33 0.11% 889,569
2007-07-05 2007-07-03 83.106 10,594 -133 0.11% 880,427
2007-07-03 2007-06-28 80.095 10,727 +133 0.11% 859,180
2007-06-29 2007-06-27 80.095 10,594 +33 0.11% 848,527
2007-06-28 2007-06-26 81.300 10,561 +332 0.11% 858,604
2007-06-27 2007-06-25 83.106 10,229 -66 0.10% 850,093
2007-06-26 2007-06-22 86.719 10,295 0.10% 892,777

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top