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: CSC SECURITIES (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 84.600 204,000 +0 0.02% 17,258,400
2025-10-13 2025-10-09 87.900 204,000 +0 0.02% 17,931,600
2025-10-10 2025-10-08 89.100 204,000 +0 0.02% 18,176,400
2025-10-09 2025-10-06 89.650 204,000 +0 0.02% 18,288,600
2025-10-08 2025-10-03 90.500 204,000 +0 0.02% 18,462,000
2025-10-06 2025-10-02 90.900 204,000 +0 0.02% 18,543,600
2025-10-03 2025-09-30 90.450 204,000 +0 0.02% 18,451,800
2025-10-02 2025-09-29 85.650 204,000 +0 0.02% 17,472,600
2025-09-30 2025-09-26 85.000 204,000 +0 0.02% 17,340,000
2025-09-29 2025-09-25 86.800 204,000 +0 0.02% 17,707,200
2025-09-26 2025-09-24 86.150 204,000 +0 0.02% 17,574,600
2025-09-25 2025-09-23 84.850 204,000 -5,500 0.02% 17,309,400
2025-09-24 2025-09-22 87.050 209,500 +5,500 0.02% 18,236,975
2025-09-22 2025-09-18 81.900 204,000 -400 0.02% 16,707,600
2025-09-04 2025-09-02 79.550 204,400 +100 0.02% 16,260,020
2025-09-03 2025-09-01 82.700 204,300 +400 0.02% 16,895,610
2025-08-28 2025-08-26 85.200 203,900 -100 0.02% 17,372,280
2025-08-27 2025-08-25 83.650 204,000 -9,000 0.02% 17,064,600
2025-08-22 2025-08-20 82.250 213,000 +8,800 0.02% 17,519,250
2025-08-21 2025-08-19 74.950 204,200 +100 0.02% 15,304,790
2025-08-15 2025-08-13 81.600 204,100 -100 0.02% 16,654,560
2025-08-12 2025-08-08 76.000 204,200 -100 0.02% 15,519,200
2025-08-11 2025-08-07 76.750 204,300 -500 0.02% 15,680,025
2025-08-01 2025-07-30 73.900 204,800 +500 0.02% 15,134,720
2025-07-28 2025-07-24 76.900 204,300 -600 0.02% 15,710,670
2025-07-23 2025-07-21 75.650 204,900 +400 0.02% 15,500,685
2025-07-18 2025-07-16 75.700 204,500 -200 0.02% 15,480,650
2025-07-15 2025-07-11 74.600 204,700 +100 0.02% 15,270,620
2025-07-11 2025-07-09 71.100 204,600 -100 0.02% 14,547,060
2025-07-10 2025-07-08 71.200 204,700 -100 0.02% 14,574,640
2025-07-07 2025-07-03 70.700 204,800 -100 0.02% 14,479,360
2025-07-03 2025-06-30 69.350 204,900 -200 0.02% 14,209,815
2025-07-02 2025-06-27 68.650 205,100 -500 0.02% 14,080,115
2025-06-26 2025-06-24 67.600 205,600 -1,400 0.02% 13,898,560
2025-06-23 2025-06-19 62.650 207,000 +1,100 0.02% 12,968,550
2025-06-16 2025-06-12 66.800 205,900 -1,000 0.02% 13,754,120
2025-06-11 2025-06-09 65.200 206,900 -100 0.02% 13,489,880
2025-06-10 2025-06-06 62.150 207,000 -13,100 0.02% 12,865,050
2025-06-09 2025-06-05 63.300 220,100 +13,100 0.02% 13,932,330
2025-06-05 2025-06-03 60.785 207,000 +1,820 0.02% 12,582,392
2025-06-04 2025-06-02 60.230 205,180 +298 0.02% 12,357,914
2025-05-30 2025-05-28 61.138 204,882 +99 0.02% 12,525,995
2025-05-29 2025-05-27 61.491 204,783 +99 0.02% 12,592,252
2025-05-28 2025-05-26 61.692 204,684 +198 0.02% 12,627,465
2025-05-27 2025-05-23 62.752 204,486 +99 0.02% 12,831,865
2025-05-26 2025-05-22 63.408 204,387 +1,091 0.02% 12,959,682
2025-05-22 2025-05-20 63.862 203,296 +99 0.02% 12,982,800
2025-05-21 2025-05-19 64.215 203,197 +396 0.02% 13,048,227
2025-05-20 2025-05-16 66.384 202,801 +99 0.02% 13,462,688
2025-05-15 2025-05-13 68.906 202,702 +397 0.02% 13,967,367
2025-05-14 2025-05-12 74.606 202,305 -2,478 0.02% 15,093,175
2025-05-13 2025-05-09 64.971 204,783 +1,982 0.02% 13,305,021
2025-05-08 2025-05-06 66.434 202,801 +198 0.02% 13,472,918
2025-05-07 2025-05-02 68.452 202,603 -396 0.02% 13,868,565
2025-04-28 2025-04-24 64.618 202,999 +99 0.02% 13,117,433
2025-04-24 2025-04-22 63.458 202,900 +99 0.02% 12,875,630
2025-04-22 2025-04-16 61.592 202,801 +397 0.02% 12,490,838
2025-04-17 2025-04-15 64.669 202,404 +99 0.02% 13,089,195
2025-04-15 2025-04-11 66.132 202,305 -199 0.02% 13,378,737
2025-04-14 2025-04-10 62.752 202,504 -396 0.02% 12,707,491
2025-04-09 2025-04-07 55.891 202,900 +198 0.02% 11,340,380
2025-04-08 2025-04-03 70.268 202,702 +496 0.02% 14,243,442
2025-04-01 2025-03-28 73.496 202,206 +99 0.02% 14,861,389
2025-03-27 2025-03-25 77.633 202,107 +1,388 0.02% 15,690,103
2025-02-28 2025-02-26 92.009 200,719 -496 0.02% 18,467,969
2025-02-26 2025-02-24 89.790 201,215 +496 0.02% 18,067,005
2025-02-25 2025-02-21 92.362 200,719 -298 0.02% 18,538,844
2025-02-18 2025-02-14 88.327 201,017 +199 0.02% 17,755,166
2025-02-17 2025-02-13 88.125 200,818 +99 0.02% 17,697,070
2025-02-11 2025-02-07 81.416 200,719 -99 0.02% 16,341,722
2025-02-10 2025-02-06 80.205 200,818 -496 0.02% 16,106,663
2025-01-22 2025-01-20 66.031 201,314 -198 0.02% 13,292,891
2025-01-15 2025-01-13 61.440 201,512 +99 0.02% 12,380,951
2025-01-10 2025-01-08 62.701 201,413 +297 0.02% 12,628,868
2025-01-07 2025-01-03 68.048 201,116 -198 0.02% 13,685,617
2025-01-06 2025-01-02 66.434 201,314 +396 0.02% 13,374,131
2024-12-27 2024-12-20 72.286 200,918 -99 0.02% 14,523,485
2024-12-11 2024-12-09 67.796 201,017 -198 0.02% 13,628,180
2024-12-03 2024-11-29 63.508 201,215 -198 0.02% 12,778,854
2024-12-02 2024-11-28 62.399 201,413 -198 0.02% 12,567,909
2024-11-26 2024-11-22 58.666 201,611 -1,983 0.02% 11,827,685
2024-11-13 2024-11-11 59.170 203,594 -198 0.02% 12,046,720
2024-11-12 2024-11-08 56.648 203,792 -198 0.02% 11,544,436
2024-11-11 2024-11-07 54.479 203,990 +198 0.02% 11,113,183
2024-11-07 2024-11-05 56.749 203,792 -793 0.02% 11,564,995
2024-10-30 2024-10-28 49.586 204,585 -793 0.02% 10,144,558
2024-10-29 2024-10-25 47.720 205,378 +793 0.02% 9,800,560
2024-10-10 2024-10-08 54.933 204,585 -595 0.02% 11,238,478
2024-10-09 2024-10-07 62.853 205,180 +694 0.02% 12,896,115
2024-10-07 2024-10-03 57.960 204,486 -99 0.02% 11,851,939
2024-10-04 2024-10-02 59.725 204,585 -496 0.02% 12,218,877
2024-10-03 2024-09-30 58.010 205,081 -297 0.02% 11,896,770
2024-10-02 2024-09-27 55.488 205,378 -396 0.02% 11,395,999
2024-09-30 2024-09-26 50.797 205,774 -496 0.02% 10,452,635
2024-09-27 2024-09-25 48.375 206,270 -4,163 0.02% 9,978,390
2024-09-26 2024-09-24 49.435 210,433 -793 0.02% 10,402,692
2024-08-26 2024-08-22 48.930 211,226 -793 0.02% 10,335,344
2024-08-23 2024-08-21 49.687 212,019 +793 0.02% 10,534,570
2024-08-07 2024-08-05 39.901 211,226 +99 0.02% 8,428,100
2024-07-24 2024-07-22 49.182 211,127 +297 0.02% 10,383,750
2024-07-23 2024-07-19 48.678 210,830 +892 0.02% 10,262,792
2024-07-18 2024-07-16 52.764 209,938 -198 0.02% 11,077,163
2024-07-15 2024-07-11 48.628 210,136 -396 0.02% 10,218,410
2024-07-12 2024-07-10 46.509 210,532 -99 0.02% 9,791,627
2024-07-09 2024-07-05 44.794 210,631 +198 0.02% 9,434,982
2024-07-08 2024-07-04 46.206 210,433 +495 0.02% 9,723,332
2024-07-05 2024-07-03 47.467 209,938 +298 0.02% 9,965,211
2024-06-26 2024-06-24 49.687 209,640 +99 0.02% 10,416,365
2024-06-21 2024-06-19 52.461 209,541 +99 0.02% 10,992,796
2024-06-20 2024-06-18 52.108 209,442 +3,767 0.02% 10,913,647
2024-06-18 2024-06-14 49.132 205,675 -298 0.02% 10,105,232
2024-06-17 2024-06-13 47.467 205,973 -99 0.02% 9,777,003
2024-06-11 2024-06-06 49.384 206,072 -495 0.02% 10,176,712
2024-05-30 2024-05-28 42.489 206,567 +1,055 0.02% 8,776,798
2024-05-06 2024-05-02 40.511 205,512 -493 0.02% 8,325,591
2024-04-15 2024-04-11 42.033 206,005 +4,931 0.02% 8,658,914
2024-04-10 2024-04-08 39.092 201,074 +197 0.02% 7,860,342
2024-04-02 2024-03-27 40.106 200,877 +99 0.02% 8,056,341
2024-03-28 2024-03-26 42.134 200,778 +98 0.02% 8,459,570
2024-03-26 2024-03-22 44.314 200,680 +198 0.02% 8,892,966
2024-03-25 2024-03-21 47.508 200,482 +1,577 0.02% 9,524,586
2024-03-14 2024-03-12 55.469 198,905 -788 0.02% 11,033,013
2024-03-13 2024-03-11 51.970 199,693 -494 0.02% 10,378,099
2024-03-07 2024-03-05 50.044 200,187 +494 0.02% 10,018,072
2024-03-06 2024-03-04 52.629 199,693 -494 0.02% 10,509,724
2024-03-04 2024-02-29 51.514 200,187 +494 0.02% 10,312,423
2024-02-29 2024-02-27 53.846 199,693 -494 0.02% 10,752,724
2024-02-28 2024-02-26 52.782 200,187 +494 0.02% 10,566,173
2024-02-26 2024-02-22 51.615 199,693 +295 0.02% 10,307,225
2024-02-23 2024-02-21 50.753 199,398 -986 0.02% 10,120,128
2024-02-22 2024-02-20 48.928 200,384 +493 0.02% 9,804,410
2024-02-20 2024-02-16 51.260 199,891 -986 0.02% 10,246,499
2024-02-08 2024-02-06 49.131 200,877 -493 0.02% 9,869,272
2024-02-07 2024-02-05 45.937 201,370 +296 0.02% 9,250,263
2024-02-06 2024-02-02 47.204 201,074 -99 0.02% 9,491,541
2024-02-02 2024-01-31 48.421 201,173 +1,775 0.02% 9,741,014
2024-01-31 2024-01-29 56.179 199,398 +691 0.02% 11,201,900
2024-01-30 2024-01-26 57.345 198,707 +197 0.02% 11,394,805
2024-01-22 2024-01-18 56.736 198,510 +493 0.02% 11,262,728
2024-01-18 2024-01-16 58.815 198,017 +394 0.02% 11,646,397
2024-01-04 2024-01-02 68.601 197,623 +198 0.02% 13,557,088
2023-12-20 2023-12-18 72.708 197,425 +98 0.02% 14,354,313
2023-12-18 2023-12-14 74.634 197,327 -197 0.02% 14,727,378
2023-12-12 2023-12-08 69.158 197,524 -394 0.02% 13,660,461
2023-12-07 2023-12-05 66.116 197,918 +394 0.02% 13,085,611
2023-12-06 2023-12-04 69.716 197,524 +296 0.02% 13,770,626
2023-12-01 2023-11-29 74.482 197,228 -1,972 0.02% 14,689,990
2023-11-30 2023-11-28 76.105 199,200 -198 0.02% 15,160,068
2023-11-24 2023-11-22 69.564 199,398 +395 0.02% 13,870,944
2023-11-21 2023-11-17 74.279 199,003 +98 0.02% 14,781,836
2023-11-17 2023-11-15 76.967 198,905 -98 0.02% 15,309,062
2023-11-16 2023-11-14 72.201 199,003 -197 0.02% 14,368,146
2023-11-15 2023-11-13 70.933 199,200 +4,930 0.02% 14,129,870
2023-11-14 2023-11-10 69.158 194,270 +198 0.02% 13,435,419
2023-11-08 2023-11-06 73.468 194,072 -296 0.02% 14,258,124
2023-11-07 2023-11-03 69.767 194,368 -99 0.02% 13,560,457
2023-11-06 2023-11-02 66.268 194,467 -3,156 0.02% 12,887,024
2023-11-01 2023-10-30 70.274 197,623 -394 0.02% 13,887,748
2023-10-25 2023-10-20 65.508 198,017 +394 0.02% 12,971,677
2023-10-24 2023-10-19 66.218 197,623 -591 0.02% 13,086,147
2023-10-19 2023-10-17 60.843 198,214 +296 0.02% 12,059,983
2023-10-18 2023-10-16 62.212 197,918 -1,282 0.02% 12,312,918
2023-10-09 2023-10-05 51.920 199,200 +98 0.02% 10,342,378
2023-10-06 2023-10-04 52.376 199,102 -3,649 0.02% 10,428,145
2023-10-03 2023-09-28 54.404 202,751 -986 0.02% 11,030,466
2023-09-27 2023-09-25 57.041 203,737 -591 0.02% 11,621,269
2023-09-22 2023-09-20 58.815 204,328 +690 0.02% 12,017,579
2023-09-20 2023-09-18 63.277 203,638 -1,085 0.02% 12,885,597
2023-09-19 2023-09-15 63.733 204,723 -5,424 0.02% 13,047,672
2023-09-14 2023-09-12 60.843 210,147 +493 0.02% 12,786,025
2023-09-13 2023-09-11 60.488 209,654 +198 0.02% 12,681,619
2023-09-12 2023-09-07 62.567 209,456 +197 0.02% 13,105,062
2023-09-07 2023-09-05 67.232 209,259 -197 0.02% 14,068,856
2023-09-06 2023-09-04 66.978 209,456 -1,184 0.02% 14,029,001
2023-08-25 2023-08-23 63.936 210,640 +296 0.02% 13,467,502
2023-08-24 2023-08-22 65.508 210,344 +592 0.02% 13,779,192
2023-08-22 2023-08-18 66.066 209,752 +394 0.02% 13,857,397
2023-08-21 2023-08-17 68.144 209,358 +296 0.02% 14,266,582
2023-08-18 2023-08-16 67.790 209,062 +1,282 0.02% 14,172,212
2023-08-17 2023-08-15 68.297 207,780 +197 0.02% 14,190,656
2023-08-16 2023-08-14 69.006 207,583 +1,381 0.02% 14,324,551
2023-08-15 2023-08-11 69.919 206,202 +1,972 0.02% 14,417,444
2023-08-14 2023-08-10 71.440 204,230 +2,268 0.02% 14,590,214
2023-08-09 2023-08-07 72.505 201,962 +493 0.02% 14,643,228
2023-08-04 2023-08-02 72.708 201,469 -690 0.02% 14,648,343
2023-08-01 2023-07-28 76.308 202,159 -1,479 0.02% 15,426,262
2023-07-31 2023-07-27 70.122 203,638 -99 0.02% 14,279,471
2023-07-27 2023-07-25 68.297 203,737 +986 0.02% 13,914,533
2023-07-25 2023-07-21 68.854 202,751 +395 0.02% 13,960,272
2023-07-24 2023-07-20 68.297 202,356 +3,550 0.02% 13,820,215
2023-07-19 2023-07-14 79.806 198,806 +99 0.02% 15,865,923
2023-07-18 2023-07-13 80.719 198,707 -1,085 0.02% 16,039,372
2023-07-14 2023-07-12 78.437 199,792 -493 0.02% 15,671,102
2023-07-11 2023-07-07 75.243 200,285 +394 0.02% 15,070,007
2023-07-10 2023-07-06 76.815 199,891 +1,973 0.02% 15,354,546
2023-07-07 2023-07-05 78.386 197,918 +591 0.02% 15,514,076
2023-07-06 2023-07-04 81.327 197,327 -591 0.02% 16,048,040
2023-07-04 2023-06-30 79.248 197,918 -99 0.02% 15,684,670
2023-07-03 2023-06-29 78.437 198,017 +592 0.02% 15,531,876
2023-06-30 2023-06-28 80.769 197,425 -592 0.02% 15,945,900
2023-06-29 2023-06-27 79.299 198,017 -2,958 0.02% 15,702,556
2023-06-28 2023-06-26 73.772 200,975 +2,268 0.02% 14,826,415
2023-06-26 2023-06-21 76.967 198,707 +493 0.02% 15,293,823
2023-06-23 2023-06-20 81.429 198,214 +197 0.02% 16,140,277
2023-06-21 2023-06-19 82.950 198,017 -1,479 0.02% 16,425,436
2023-06-20 2023-06-16 83.355 199,496 +1,578 0.02% 16,629,038
2023-06-15 2023-06-13 83.406 197,918 -198 0.02% 16,507,538
2023-06-09 2023-06-07 77.879 198,116 -986 0.02% 15,429,146
2023-06-08 2023-06-06 74.736 199,102 +888 0.02% 14,880,044
2023-06-06 2023-06-02 77.119 198,214 -493 0.02% 15,286,028
2023-06-05 2023-06-01 72.505 198,707 +591 0.02% 14,407,225
2023-06-02 2023-05-31 74.634 198,116 +1,480 0.02% 14,786,265
2023-06-01 2023-05-30 76.815 196,636 +493 0.02% 15,104,515
2023-05-30 2023-05-25 79.483 196,143 +1,426 0.02% 15,589,958
2023-05-19 2023-05-17 83.056 194,717 +490 0.02% 16,172,417
2023-05-18 2023-05-16 86.017 194,227 +490 0.02% 16,706,790
2023-05-17 2023-05-15 85.762 193,737 -490 0.02% 16,615,192
2023-05-12 2023-05-10 84.843 194,227 -392 0.02% 16,478,745
2023-05-09 2023-05-05 82.239 194,619 +98 0.02% 16,005,317
2023-05-04 2023-05-02 83.618 194,521 +980 0.02% 16,265,368
2023-05-03 2023-04-28 84.077 193,541 -392 0.02% 16,272,343
2023-05-02 2023-04-27 83.107 193,933 +1,469 0.02% 16,117,201
2023-04-28 2023-04-26 83.005 192,464 +980 0.02% 15,975,467
2023-04-27 2023-04-25 83.362 191,484 +196 0.02% 15,962,547
2023-04-26 2023-04-24 87.038 191,288 +195 0.02% 16,649,286
2023-04-25 2023-04-21 88.824 191,093 +196 0.02% 16,973,740
2023-04-21 2023-04-19 91.530 190,897 +980 0.02% 17,472,816
2023-04-20 2023-04-18 93.674 189,917 +294 0.02% 17,790,306
2023-04-19 2023-04-17 96.584 189,623 +587 0.02% 18,314,525
2023-04-17 2023-04-13 99.545 189,036 +98 0.02% 18,817,531
2023-04-13 2023-04-11 98.779 188,938 -1,469 0.02% 18,663,100
2023-04-12 2023-04-06 94.134 190,407 +980 0.02% 17,923,686
2023-04-03 2023-03-30 98.217 189,427 +489 0.02% 18,605,034
2023-03-31 2023-03-29 98.013 188,938 -979 0.02% 18,518,425
2023-03-29 2023-03-27 96.175 189,917 +490 0.02% 18,265,360
2023-03-28 2023-03-24 99.392 189,427 -490 0.02% 18,827,443
2023-03-27 2023-03-23 99.392 189,917 -686 0.02% 18,876,145
2023-03-23 2023-03-21 93.623 190,603 -783 0.02% 17,844,836
2023-03-22 2023-03-20 88.773 191,386 +98 0.02% 16,989,995
2023-03-21 2023-03-17 91.887 191,288 +587 0.02% 17,576,959
2023-03-16 2023-03-14 86.323 190,701 +98 0.02% 16,461,905
2023-03-14 2023-03-10 88.467 190,603 +196 0.02% 16,862,105
2023-03-10 2023-03-08 91.836 190,407 +98 0.02% 17,486,286
2023-03-08 2023-03-06 96.073 190,309 +490 0.02% 18,283,631
2023-03-07 2023-03-03 97.196 189,819 +489 0.02% 18,449,735
2023-03-06 2023-03-02 97.299 189,330 +490 0.02% 18,421,536
2023-03-03 2023-03-01 98.983 188,840 -1,175 0.02% 18,691,980
2023-02-28 2023-02-24 95.563 190,015 +490 0.02% 18,158,386
2023-02-27 2023-02-23 98.064 189,525 -490 0.02% 18,585,634
2023-02-23 2023-02-21 95.512 190,015 +685 0.02% 18,148,686
2023-02-22 2023-02-20 97.605 189,330 +980 0.02% 18,479,526
2023-02-20 2023-02-16 101.689 188,350 -490 0.02% 19,153,073
2023-02-17 2023-02-15 98.932 188,840 +490 0.02% 18,682,340
2023-02-16 2023-02-14 101.127 188,350 +979 0.02% 19,047,308
2023-02-15 2023-02-13 101.944 187,371 +490 0.02% 19,101,345
2023-02-14 2023-02-10 104.547 186,881 +490 0.02% 19,537,933
2023-02-13 2023-02-09 110.061 186,391 -490 0.02% 20,514,324
2023-02-09 2023-02-07 104.547 186,881 -2,155 0.02% 19,537,933
2023-02-08 2023-02-06 106.691 189,036 +490 0.02% 20,168,533
2023-02-07 2023-02-03 114.553 188,546 +2,547 0.02% 21,598,505
2023-02-06 2023-02-02 116.289 185,999 -98 0.02% 21,629,568
2023-02-02 2023-01-31 107.610 186,097 -196 0.02% 20,025,967
2023-01-27 2023-01-20 109.142 186,293 -588 0.02% 20,332,358
2023-01-20 2023-01-18 106.487 186,881 -3,232 0.02% 19,900,453
2023-01-19 2023-01-17 103.935 190,113 -490 0.02% 19,759,370
2023-01-18 2023-01-16 101.536 190,603 +196 0.02% 19,352,988
2023-01-17 2023-01-13 97.605 190,407 +686 0.02% 18,584,647
2023-01-13 2023-01-11 98.013 189,721 -1,470 0.02% 18,595,169
2023-01-12 2023-01-10 97.656 191,191 -881 0.02% 18,670,929
2023-01-09 2023-01-05 94.797 192,072 -1,077 0.02% 18,207,884
2023-01-06 2023-01-04 88.008 193,149 +4,407 0.02% 16,998,603
2023-01-04 2022-12-30 94.797 188,742 -98 0.02% 17,892,209
2023-01-03 2022-12-29 92.296 188,840 +98 0.02% 17,429,139
2022-12-29 2022-12-23 93.010 188,742 +490 0.02% 17,554,984
2022-12-28 2022-12-22 94.134 188,252 -588 0.02% 17,720,829
2022-12-23 2022-12-21 91.071 188,840 +588 0.02% 17,197,778
2022-12-21 2022-12-19 97.554 188,252 -98 0.02% 18,364,698
2022-12-15 2022-12-13 92.143 188,350 -1,371 0.02% 17,355,069
2022-12-14 2022-12-12 95.614 189,721 +2,448 0.02% 18,139,975
2022-12-09 2022-12-07 96.482 187,273 -979 0.02% 18,068,433
2022-12-07 2022-12-05 105.977 188,252 -980 0.02% 19,950,347
2022-12-02 2022-11-30 92.806 189,232 +490 0.02% 17,561,919
2022-12-01 2022-11-29 91.938 188,742 +98 0.02% 17,352,649
2022-11-30 2022-11-28 85.711 188,644 +98 0.02% 16,168,778
2022-11-28 2022-11-24 91.887 188,546 +294 0.02% 17,325,004
2022-11-21 2022-11-17 97.196 188,252 -1,175 0.02% 18,297,428
2022-11-15 2022-11-11 91.785 189,427 +1,175 0.02% 17,386,617
2022-11-08 2022-11-04 80.606 188,252 -980 0.02% 15,174,180
2022-11-03 2022-11-01 76.624 189,232 -2,546 0.02% 14,499,692
2022-11-01 2022-10-28 68.967 191,778 +2,448 0.02% 13,226,278
2022-10-27 2022-10-25 71.570 189,330 -1,469 0.02% 13,550,364
2022-10-26 2022-10-24 71.111 190,799 -489 0.02% 13,567,840
2022-10-21 2022-10-19 76.216 191,288 +1,469 0.02% 14,579,111
2022-10-20 2022-10-18 79.942 189,819 -980 0.02% 15,174,519
2022-10-19 2022-10-17 74.735 190,799 -489 0.02% 14,259,381
2022-10-17 2022-10-13 70.958 191,288 +1,371 0.02% 13,573,318
2022-10-13 2022-10-11 75.195 189,917 -1,959 0.02% 14,280,720
2022-10-11 2022-10-07 80.657 191,876 +979 0.02% 15,476,090
2022-10-10 2022-10-06 82.443 190,897 +2,057 0.02% 15,738,203
2022-10-03 2022-09-29 77.594 188,840 +294 0.02% 14,652,816
2022-09-30 2022-09-28 78.870 188,546 -294 0.02% 14,870,628
2022-09-23 2022-09-21 87.395 188,840 -196 0.02% 16,503,698
2022-09-22 2022-09-20 97.656 189,036 +98 0.02% 18,460,480
2022-09-20 2022-09-16 99.596 188,938 +1,176 0.02% 18,817,421
2022-09-13 2022-09-08 101.587 187,762 +489 0.02% 19,074,110
2022-08-26 2022-08-24 108.019 187,273 +196 0.02% 20,228,996
2022-08-25 2022-08-23 110.265 187,077 +294 0.02% 20,628,025
2022-08-23 2022-08-19 119.658 186,783 +1,469 0.02% 22,350,048
2022-08-18 2022-08-16 123.027 185,314 +98 0.02% 22,798,632
2022-08-17 2022-08-15 123.027 185,216 +98 0.02% 22,786,575
2022-08-16 2022-08-12 125.784 185,118 -98 0.02% 23,284,819
2022-08-15 2022-08-11 124.048 185,216 -2,253 0.02% 22,975,675
2022-08-12 2022-08-10 113.634 187,469 +1,470 0.02% 21,302,871
2022-08-11 2022-08-09 118.331 185,999 +587 0.02% 22,009,367
2022-08-09 2022-08-05 119.862 185,412 -685 0.02% 22,223,857
2022-08-08 2022-08-04 114.145 186,097 -1,959 0.02% 21,241,965
2022-07-29 2022-07-27 110.469 188,056 +196 0.02% 20,774,375
2022-07-26 2022-07-22 113.022 187,860 +1,959 0.02% 21,232,222
2022-07-25 2022-07-21 113.736 185,901 -1,959 0.02% 21,143,672
2022-07-20 2022-07-18 113.430 187,860 -98 0.02% 21,308,942
2022-07-19 2022-07-15 110.571 187,958 +1,959 0.02% 20,782,739
2022-07-07 2022-07-05 116.187 185,999 +685 0.02% 21,610,578
2022-07-06 2022-07-04 122.006 185,314 +294 0.02% 22,609,431
2022-07-04 2022-06-29 131.705 185,020 +98 0.02% 24,368,112
2022-06-30 2022-06-28 139.873 184,922 -98 0.02% 25,865,606
2022-06-29 2022-06-27 132.420 185,020 -686 0.02% 24,500,343
2022-06-28 2022-06-24 120.781 185,706 -489 0.02% 22,429,737
2022-06-24 2022-06-22 109.754 186,195 +294 0.02% 20,435,722
2022-06-21 2022-06-17 116.289 185,901 -980 0.02% 21,618,171
2022-06-20 2022-06-16 117.718 186,881 +98 0.02% 21,999,254
2022-06-17 2022-06-15 119.352 186,783 -392 0.02% 22,292,838
2022-06-14 2022-06-10 120.781 187,175 -98 0.02% 22,607,164
2022-06-13 2022-06-09 119.249 187,273 +588 0.02% 22,332,200
2022-06-10 2022-06-08 126.600 186,685 +490 0.02% 23,634,402
2022-06-09 2022-06-07 122.619 186,195 +294 0.02% 22,830,978
2022-06-08 2022-06-06 129.255 185,901 -980 0.02% 24,028,626
2022-06-02 2022-05-31 126.396 186,881 +98 0.02% 23,621,055
2022-06-01 2022-05-30 123.333 186,783 -98 0.02% 23,036,568
2022-05-27 2022-05-25 115.089 186,881 +1,866 0.02% 21,507,990
2022-05-26 2022-05-24 112.511 185,015 +97 0.02% 20,816,234
2022-05-24 2022-05-20 121.071 184,918 -194 0.02% 22,388,127
2022-05-23 2022-05-19 112.820 185,112 +291 0.02% 20,884,418
2022-05-19 2022-05-17 115.708 184,821 -582 0.02% 21,385,266
2022-05-11 2022-05-06 103.230 185,403 +97 0.02% 19,139,091
2022-04-28 2022-04-26 110.139 185,306 -97 0.02% 20,409,446
2022-04-21 2022-04-19 108.489 185,403 +97 0.02% 20,114,210
2022-04-08 2022-04-06 122.514 185,306 +194 0.02% 22,702,642
2022-04-06 2022-04-01 128.393 185,112 +97 0.02% 23,767,002
2022-04-04 2022-03-31 130.043 185,015 +484 0.02% 24,059,827
2022-03-29 2022-03-25 126.743 184,531 +194 0.02% 23,387,925
2022-03-28 2022-03-24 133.446 184,337 -678 0.02% 24,598,989
2022-03-25 2022-03-23 145.202 185,015 +678 0.02% 26,864,581
2022-03-21 2022-03-17 145.408 184,337 +97 0.02% 26,804,154
2022-03-17 2022-03-15 123.546 184,240 -97 0.02% 22,762,042
2022-03-16 2022-03-14 127.361 184,337 +485 0.02% 23,477,397
2022-03-15 2022-03-11 139.427 183,852 +970 0.02% 25,633,950
2022-03-14 2022-03-10 146.233 182,882 +1,745 0.02% 26,743,465
2022-03-11 2022-03-09 149.327 181,137 +970 0.02% 27,048,688
2022-03-08 2022-03-04 162.321 180,167 +97 0.02% 29,244,921
2022-03-04 2022-03-02 171.293 180,070 +97 0.02% 30,844,765
2022-02-25 2022-02-23 197.900 179,973 +97 0.02% 35,616,628
2022-02-15 2022-02-11 193.878 179,876 +194 0.02% 34,873,983
2022-02-14 2022-02-10 202.747 179,682 +97 0.02% 36,429,949
2022-02-11 2022-02-09 206.666 179,585 +873 0.02% 37,114,042
2022-02-07 2022-01-31 205.944 178,712 +96 0.02% 36,804,613
2022-01-25 2022-01-21 215.741 178,616 +97 0.02% 38,534,747
2022-01-21 2022-01-19 219.453 178,519 +194 0.02% 39,176,582
2022-01-20 2022-01-18 226.260 178,325 -969 0.02% 40,347,751
2022-01-17 2022-01-13 224.403 179,294 +388 0.02% 40,234,177
2022-01-14 2022-01-12 232.447 178,906 +290 0.02% 41,586,205
2022-01-12 2022-01-10 227.497 178,616 +388 0.02% 40,634,633
2022-01-11 2022-01-07 229.353 178,228 +679 0.02% 40,877,205
2021-12-30 2021-12-28 250.804 177,549 -97 0.02% 44,529,957
2021-12-22 2021-12-20 240.904 177,646 -582 0.02% 42,795,563
2021-12-21 2021-12-17 251.216 178,228 -388 0.02% 44,773,773
2021-12-20 2021-12-16 251.010 178,616 -969 0.02% 44,834,405
2021-12-15 2021-12-13 244.822 179,585 -97 0.02% 43,966,435
2021-12-14 2021-12-10 252.866 179,682 -194 0.02% 45,435,521
2021-12-13 2021-12-09 253.898 179,876 -776 0.02% 45,670,077
2021-12-09 2021-12-07 235.541 180,652 +291 0.02% 42,550,959
2021-12-08 2021-12-06 235.747 180,361 +388 0.02% 42,519,616
2021-12-07 2021-12-03 242.554 179,973 -97 0.02% 43,653,106
2021-12-06 2021-12-02 236.366 180,070 +1,454 0.02% 42,562,434
2021-12-01 2021-11-29 245.029 178,616 -581 0.02% 43,766,042
2021-11-30 2021-11-26 236.572 179,197 +485 0.02% 42,393,046
2021-11-29 2021-11-25 244.616 178,712 +193 0.02% 43,715,845
2021-11-25 2021-11-23 240.285 178,519 -193 0.02% 42,895,412
2021-11-24 2021-11-22 241.729 178,712 +290 0.02% 43,199,806
2021-11-11 2021-11-09 208.316 178,422 +97 0.02% 37,168,090
2021-11-10 2021-11-08 212.441 178,325 +97 0.02% 37,883,485
2021-11-09 2021-11-05 228.116 178,228 -97 0.02% 40,656,644
2021-10-11 2021-10-07 204.500 178,325 -1,454 0.02% 36,467,452
2021-10-08 2021-10-06 195.425 179,779 +1,454 0.02% 35,133,276
2021-10-06 2021-10-04 200.684 178,325 +97 0.02% 35,787,021
2021-10-04 2021-09-29 212.234 178,228 +97 0.02% 37,826,119
2021-09-29 2021-09-27 211.409 178,131 +97 0.02% 37,658,572
2021-09-23 2021-09-20 221.722 178,034 +97 0.02% 39,474,068
2021-09-17 2021-09-15 233.891 177,937 -388 0.02% 41,617,864
2021-09-16 2021-09-14 233.066 178,325 +388 0.02% 41,561,494
2021-09-03 2021-09-01 241.522 177,937 -97 0.02% 42,975,766
2021-09-02 2021-08-31 242.554 178,034 -97 0.02% 43,182,794
2021-08-26 2021-08-24 230.178 178,131 -97 0.02% 41,001,918
2021-08-24 2021-08-20 221.722 178,228 -291 0.02% 39,517,082
2021-08-20 2021-08-18 226.260 178,519 +2,910 0.02% 40,391,645
2021-08-19 2021-08-17 224.610 175,609 +484 0.02% 39,443,471
2021-08-18 2021-08-16 223.372 175,125 +2,037 0.02% 39,118,039
2021-08-16 2021-08-12 228.941 173,088 -776 0.02% 39,626,928
2021-08-13 2021-08-11 229.972 173,864 -3,297 0.02% 39,983,886
2021-08-12 2021-08-10 226.878 177,161 +1,842 0.02% 40,194,005
2021-08-11 2021-08-09 240.285 175,319 +3,297 0.02% 42,126,500
2021-08-09 2021-08-05 257.198 172,022 +194 0.02% 44,243,647
2021-08-02 2021-07-29 243.585 171,828 -3,394 0.02% 41,854,707
2021-07-30 2021-07-28 223.785 175,222 +1,067 0.02% 39,211,986
2021-07-29 2021-07-27 232.653 174,155 +3,297 0.02% 40,517,768
2021-07-27 2021-07-23 233.479 170,858 +1,939 0.02% 39,891,670
2021-07-26 2021-07-22 242.347 168,919 +13,576 0.02% 40,937,078
2021-07-19 2021-07-15 232.860 155,343 +97 0.01% 36,173,131
2021-07-05 2021-06-30 253.073 155,246 -1,940 0.01% 39,288,500
2021-06-29 2021-06-25 243.379 157,186 +2,716 0.01% 38,255,716
2021-06-25 2021-06-23 246.266 154,470 -2,231 0.01% 38,040,739
2021-06-23 2021-06-21 233.891 156,701 -3,394 0.01% 36,650,955
2021-06-22 2021-06-18 235.747 160,095 -194 0.02% 37,741,962
2021-06-18 2021-06-16 204.809 160,289 -484 0.02% 32,828,681
2021-06-17 2021-06-15 205.944 160,773 +484 0.02% 33,110,189
2021-06-16 2021-06-11 197.384 160,289 +97 0.02% 31,638,518
2021-06-09 2021-06-07 206.459 160,192 -16,484 0.02% 33,073,136
2021-06-07 2021-06-03 206.253 176,676 +291 0.02% 36,439,972
2021-06-04 2021-06-02 209.347 176,385 +872 0.02% 36,925,651
2021-06-03 2021-06-01 212.441 175,513 -96 0.02% 37,286,102
2021-05-28 2021-05-26 198.041 175,609 +2,491 0.02% 34,777,843
2021-05-27 2021-05-25 195.034 173,118 -96 0.02% 33,763,972
2021-05-26 2021-05-24 188.710 173,214 +193 0.02% 32,687,137
2021-05-25 2021-05-21 188.606 173,021 -386 0.02% 32,632,777
2021-05-24 2021-05-20 183.836 173,407 -772 0.02% 31,878,500
2021-05-21 2021-05-18 181.451 174,179 +482 0.02% 31,605,041
2021-05-17 2021-05-13 171.083 173,697 -868 0.02% 29,716,576
2021-05-14 2021-05-12 178.341 174,565 +868 0.02% 31,132,079
2021-05-12 2021-05-10 176.786 173,697 -675 0.02% 30,707,129
2021-05-11 2021-05-07 176.475 174,372 +483 0.02% 30,772,219
2021-05-07 2021-05-05 192.235 173,889 -4,823 0.02% 33,427,535
2021-04-29 2021-04-27 204.366 178,712 -482 0.02% 36,522,698
2021-04-28 2021-04-26 206.129 179,194 +482 0.02% 36,937,063
2021-04-26 2021-04-22 203.537 178,712 -1,061 0.02% 36,374,458
2021-04-23 2021-04-21 197.004 179,773 +483 0.02% 35,416,087
2021-04-22 2021-04-20 201.981 179,290 -1,543 0.02% 36,213,252
2021-04-20 2021-04-16 191.820 180,833 +4,725 0.02% 34,687,414
2021-04-16 2021-04-14 183.836 176,108 -482 0.02% 32,375,041
2021-04-15 2021-04-13 178.341 176,590 +482 0.02% 31,493,220
2021-04-14 2021-04-12 181.555 176,108 -96 0.02% 31,973,321
2021-04-13 2021-04-09 184.666 176,204 -97 0.02% 32,538,850
2021-04-12 2021-04-08 189.954 176,301 +97 0.02% 33,489,044
2021-04-09 2021-04-07 186.532 176,204 -965 0.02% 32,867,709
2021-04-08 2021-04-01 189.539 177,169 +868 0.02% 33,580,444
2021-04-07 2021-03-31 183.733 176,301 -96 0.02% 32,392,242
2021-04-01 2021-03-30 185.081 176,397 -772 0.02% 32,647,650
2021-03-31 2021-03-29 178.756 177,169 +965 0.02% 31,669,959
2021-03-29 2021-03-25 179.274 176,204 +96 0.02% 31,588,810
2021-03-26 2021-03-24 174.401 176,108 +483 0.02% 30,713,378
2021-03-25 2021-03-23 185.184 175,625 +2,025 0.02% 32,522,978
2021-03-24 2021-03-22 188.502 173,600 +4,919 0.02% 32,723,979
2021-03-23 2021-03-19 198.456 168,681 +289 0.02% 33,475,773
2021-03-22 2021-03-18 203.018 168,392 -289 0.02% 34,186,658
2021-03-18 2021-03-16 190.783 168,681 +1,928 0.02% 32,181,516
2021-03-17 2021-03-15 184.666 166,753 +97 0.02% 30,793,573
2021-03-16 2021-03-12 190.057 166,656 +482 0.02% 31,674,220
2021-03-15 2021-03-11 199.493 166,174 +482 0.02% 33,150,543
2021-03-12 2021-03-10 196.279 165,692 +1,640 0.02% 32,521,807
2021-03-10 2021-03-08 181.659 164,052 +1,157 0.02% 29,801,501
2021-03-08 2021-03-04 197.627 162,895 -482 0.02% 32,192,386
2021-03-02 2021-02-26 201.152 163,377 +579 0.02% 32,863,602
2021-03-01 2021-02-25 212.143 162,798 +16,877 0.02% 34,536,411
2021-02-26 2021-02-24 204.677 145,921 +965 0.01% 29,866,715
2021-02-25 2021-02-23 215.875 144,956 +2,507 0.01% 31,292,440
2021-02-22 2021-02-18 234.954 142,449 +193 0.01% 33,468,929
2021-02-19 2021-02-17 240.968 142,256 +579 0.01% 34,279,086
2021-02-18 2021-02-16 245.530 141,677 -193 0.01% 34,785,925
2021-02-16 2021-02-09 225.829 141,870 -96 0.01% 32,038,410
2021-01-29 2021-01-27 223.548 141,966 +964 0.01% 31,736,250
2021-01-28 2021-01-26 221.889 141,002 +97 0.01% 31,286,830
2021-01-26 2021-01-22 224.170 140,905 +964 0.01% 31,586,725
2021-01-21 2021-01-19 229.147 139,941 -1,736 0.01% 32,067,105
2021-01-19 2021-01-15 197.627 141,677 +2,315 0.01% 27,999,144
2021-01-18 2021-01-14 199.286 139,362 +96 0.01% 27,772,838
2021-01-15 2021-01-13 197.316 139,266 +1,157 0.01% 27,479,347
2021-01-14 2021-01-12 202.189 138,109 -289 0.01% 27,924,095
2021-01-13 2021-01-11 206.336 138,398 -868 0.01% 28,556,528
2021-01-12 2021-01-08 196.071 139,266 -289 0.01% 27,306,066
2021-01-11 2021-01-07 188.398 139,555 -193 0.01% 26,291,953
2021-01-08 2021-01-06 188.191 139,748 -3,183 0.01% 26,299,333
2021-01-07 2021-01-05 187.776 142,931 -2,025 0.01% 26,839,066
2021-01-06 2021-01-04 183.525 144,956 +96 0.01% 26,603,083
2021-01-05 2020-12-31 175.956 144,860 -5,497 0.01% 25,489,002
2021-01-04 2020-12-29 168.594 150,357 -386 0.01% 25,349,343
2020-12-29 2020-12-24 168.387 150,743 -96 0.01% 25,383,160
2020-12-23 2020-12-21 159.263 150,839 -579 0.01% 24,023,007
2020-12-15 2020-12-11 150.138 151,418 +579 0.01% 22,733,619
2020-12-14 2020-12-10 153.871 150,839 -965 0.01% 23,209,728
2020-12-11 2020-12-09 159.263 151,804 +965 0.01% 24,176,696
2020-12-10 2020-12-08 160.507 150,839 -965 0.01% 24,210,687
2020-12-09 2020-12-07 153.560 151,804 +772 0.01% 23,310,994
2020-12-07 2020-12-03 153.041 151,032 +4,822 0.01% 23,114,145
2020-12-04 2020-12-02 153.975 146,210 +965 0.01% 22,512,620
2020-12-03 2020-12-01 157.604 145,245 +4,822 0.01% 22,891,133
2020-11-12 2020-11-10 152.316 140,423 -4,919 0.01% 21,388,610
2020-11-11 2020-11-09 164.758 145,342 -7,330 0.01% 23,946,252
2020-11-10 2020-11-06 152.419 152,672 -5,015 0.01% 23,270,153
2020-11-09 2020-11-05 149.620 157,687 -23,339 0.01% 23,593,085
2020-11-06 2020-11-04 142.154 181,026 -193 0.02% 25,733,622
2020-11-05 2020-11-03 146.198 181,219 -22,086 0.02% 26,493,867
2020-11-03 2020-10-30 132.926 203,305 +482 0.02% 27,024,558
2020-11-02 2020-10-29 134.689 202,823 -868 0.02% 27,317,998
2020-10-30 2020-10-28 135.726 203,691 +1,929 0.02% 27,646,108
2020-10-29 2020-10-27 136.452 201,762 -11,670 0.02% 27,530,733
2020-10-28 2020-10-23 132.719 213,432 -2,604 0.02% 28,326,441
2020-10-22 2020-10-20 135.933 216,036 -964 0.02% 29,366,442
2020-10-21 2020-10-19 133.030 217,000 +771 0.02% 28,867,482
2020-10-19 2020-10-15 130.334 216,229 -868 0.02% 28,181,995
2020-10-16 2020-10-14 133.652 217,097 -1,350 0.02% 29,015,446
2020-10-15 2020-10-12 131.267 218,447 +6,076 0.02% 28,674,926
2020-10-14 2020-10-09 130.438 212,371 -193 0.02% 27,701,186
2020-10-09 2020-10-07 130.230 212,564 +97 0.02% 27,682,280
2020-09-24 2020-09-22 127.016 212,467 -193 0.02% 26,986,719
2020-09-17 2020-09-15 128.882 212,660 -97 0.02% 27,408,133
2020-09-16 2020-09-14 128.260 212,757 -96 0.02% 27,288,274
2020-09-14 2020-09-10 120.899 212,853 -96 0.02% 25,733,617
2020-09-11 2020-09-09 121.728 212,949 +96 0.02% 25,921,863
2020-09-09 2020-09-07 119.551 212,853 -289 0.02% 25,446,707
2020-09-04 2020-09-02 124.735 213,142 -24,787 0.02% 26,586,256
2020-09-03 2020-09-01 118.721 237,929 +16,396 0.02% 28,247,198
2020-09-02 2020-08-31 119.136 221,533 +23,147 0.02% 26,392,527
2020-09-01 2020-08-28 122.454 198,386 -10,706 0.02% 24,293,128
2020-08-31 2020-08-27 123.387 209,092 -23,339 0.02% 25,799,239
2020-08-28 2020-08-26 120.380 232,431 +8,873 0.02% 27,980,069
2020-08-27 2020-08-25 123.387 223,558 +25,654 0.02% 27,584,155
2020-08-26 2020-08-24 129.608 197,904 +1,543 0.02% 25,649,984
2020-08-24 2020-08-20 130.749 196,361 -4,244 0.02% 25,673,958
2020-08-21 2020-08-19 129.608 200,605 +1,061 0.02% 26,000,056
2020-08-20 2020-08-18 139.147 199,544 +386 0.02% 27,766,024
2020-08-17 2020-08-13 151.382 199,158 -96 0.02% 30,149,015
2020-08-10 2020-08-06 152.938 199,254 +96 0.02% 30,473,447
2020-08-07 2020-08-05 155.011 199,158 +193 0.02% 30,871,765
2020-08-03 2020-07-30 149.827 198,965 +96 0.02% 29,810,348
2020-07-28 2020-07-24 143.191 198,869 +4,919 0.02% 28,476,282
2020-07-23 2020-07-21 145.161 193,950 -964 0.02% 28,154,015
2020-07-21 2020-07-17 134.689 194,914 +96 0.02% 26,252,744
2020-07-17 2020-07-15 139.769 194,818 +193 0.02% 27,229,614
2020-07-15 2020-07-13 149.516 194,625 -3,086 0.02% 29,099,558
2020-07-14 2020-07-10 146.613 197,711 -965 0.02% 28,986,965
2020-07-13 2020-07-09 152.834 198,676 -1,157 0.02% 30,364,449
2020-07-10 2020-07-08 149.309 199,833 -4,822 0.02% 29,836,798
2020-07-09 2020-07-07 144.954 204,655 -15,431 0.02% 29,665,525
2020-07-08 2020-07-06 148.064 220,086 -193 0.02% 32,586,907
2020-07-07 2020-07-03 139.666 220,279 -97 0.02% 30,765,445
2020-07-06 2020-07-02 131.475 220,376 +4,823 0.02% 28,973,840
2020-07-03 2020-06-30 128.571 215,553 -97 0.02% 27,713,940
2020-07-02 2020-06-29 127.949 215,650 -9,644 0.02% 27,592,251
2020-06-30 2020-06-26 130.956 225,294 -579 0.02% 29,503,632
2020-06-29 2020-06-24 124.217 225,873 -193 0.02% 28,057,156
2020-06-26 2020-06-23 120.691 226,066 -289 0.02% 27,284,170
2020-06-24 2020-06-22 119.862 226,355 -2,411 0.02% 27,131,290
2020-06-23 2020-06-19 118.306 228,766 -9,645 0.02% 27,064,477
2020-06-22 2020-06-18 119.654 238,411 +10,609 0.02% 28,526,902
2020-06-19 2020-06-17 119.654 227,802 +1,447 0.02% 27,257,489
2020-06-16 2020-06-12 113.848 226,355 -2,894 0.02% 25,770,031
2020-06-12 2020-06-10 117.684 229,249 +2,894 0.02% 26,978,998
2020-06-11 2020-06-09 118.514 226,355 -97 0.02% 26,826,180
2020-06-09 2020-06-05 118.203 226,452 -96 0.02% 26,767,236
2020-06-08 2020-06-04 113.952 226,548 -97 0.02% 25,815,494
2020-06-03 2020-06-01 111.981 226,645 +97 0.02% 25,380,046
2020-06-01 2020-05-28 107.005 226,548 +9,741 0.02% 24,241,665
2020-05-27 2020-05-25 110.844 216,807 +1,629 0.02% 24,031,826
2020-05-26 2020-05-22 109.695 215,178 +96 0.02% 23,603,981
2020-05-21 2020-05-19 117.948 215,082 +5,264 0.02% 25,368,576
2020-05-20 2020-05-18 113.456 209,818 -478 0.02% 23,805,135
2020-05-14 2020-05-12 124.112 210,296 +191 0.02% 26,100,302
2020-05-13 2020-05-11 125.993 210,105 +96 0.02% 26,471,697
2020-05-11 2020-05-07 118.053 210,009 +383 0.02% 24,792,164
2020-05-08 2020-05-06 118.262 209,626 -575 0.02% 24,790,750
2020-05-06 2020-05-04 108.546 210,201 +13,401 0.02% 22,816,468
2020-05-05 2020-04-29 115.023 196,800 +287 0.02% 22,636,564
2020-05-04 2020-04-28 114.710 196,513 +287 0.02% 22,541,962
2020-04-29 2020-04-27 113.874 196,226 -287 0.02% 22,345,040
2020-04-28 2020-04-24 111.262 196,513 -670 0.02% 21,864,471
2020-04-24 2020-04-22 111.680 197,183 +1,053 0.02% 22,021,417
2020-04-23 2020-04-21 112.725 196,130 +96 0.02% 22,108,718
2020-04-22 2020-04-20 117.322 196,034 -1,053 0.02% 22,999,015
2020-04-21 2020-04-17 118.053 197,087 -479 0.02% 23,266,685
2020-04-20 2020-04-16 114.605 197,566 +1,245 0.02% 22,642,111
2020-04-17 2020-04-15 116.381 196,321 -288 0.02% 22,848,097
2020-04-16 2020-04-14 114.814 196,609 +288 0.02% 22,573,514
2020-04-14 2020-04-08 117.217 196,321 -6,414 0.02% 23,012,177
2020-04-09 2020-04-07 121.187 202,735 -191 0.02% 24,568,849
2020-04-08 2020-04-06 114.919 202,926 +6,700 0.02% 23,319,996
2020-04-06 2020-04-02 112.411 196,226 -95 0.02% 22,058,039
2020-03-31 2020-03-27 111.889 196,321 +95 0.02% 21,966,169
2020-03-30 2020-03-26 112.307 196,226 +288 0.02% 22,037,539
2020-03-27 2020-03-25 114.396 195,938 -4,978 0.02% 22,414,594
2020-03-24 2020-03-20 107.606 200,916 +12,827 0.02% 21,619,708
2020-03-20 2020-03-18 96.532 188,089 +191 0.02% 18,156,555
2020-03-19 2020-03-17 109.591 187,898 +191 0.02% 20,591,867
2020-03-18 2020-03-16 107.919 187,707 +2,968 0.02% 20,257,175
2020-03-12 2020-03-10 134.246 184,739 +95 0.02% 24,800,464
2020-03-11 2020-03-09 127.978 184,644 +192 0.02% 23,630,307
2020-03-05 2020-03-03 133.097 184,452 -96 0.02% 24,549,965
2020-03-03 2020-02-28 126.620 184,548 +192 0.02% 23,367,381
2020-02-26 2020-02-24 133.724 184,356 +191 0.02% 24,652,748
2020-02-20 2020-02-18 133.201 184,165 +96 0.02% 24,531,006
2020-02-19 2020-02-17 139.992 184,069 +95 0.02% 25,768,168
2020-02-14 2020-02-12 139.156 183,974 -95 0.02% 25,601,108
2020-02-12 2020-02-10 132.992 184,069 +287 0.02% 24,479,759
2020-02-06 2020-02-04 140.619 183,782 -96 0.02% 25,843,190
2020-02-03 2020-01-30 133.933 183,878 +192 0.02% 24,627,248
2020-01-30 2020-01-24 147.305 183,686 +287 0.02% 27,057,848
2020-01-23 2020-01-21 143.857 183,399 +191 0.02% 26,383,292
2020-01-17 2020-01-15 147.514 183,208 -7,753 0.02% 27,025,716
2020-01-16 2020-01-14 148.663 190,961 +2,872 0.02% 28,388,841
2020-01-15 2020-01-13 152.215 188,089 -5,744 0.02% 28,629,979
2020-01-14 2020-01-10 148.350 193,833 -191 0.02% 28,755,051
2020-01-10 2020-01-08 138.111 194,024 -2,010 0.02% 26,796,927
2020-01-08 2020-01-06 135.813 196,034 +2,201 0.02% 26,623,971
2020-01-07 2020-01-03 141.246 193,833 +958 0.02% 27,378,049
2020-01-06 2020-01-02 145.215 192,875 -1,723 0.02% 28,008,434
2020-01-03 2019-12-31 140.932 194,598 +5,456 0.02% 27,425,112
2019-12-30 2019-12-24 143.544 189,142 +2,871 0.02% 27,150,185
2019-12-27 2019-12-20 144.798 186,271 +192 0.02% 26,971,591
2019-12-23 2019-12-19 150.335 186,079 -192 0.02% 27,974,108
2019-12-19 2019-12-17 152.006 186,271 +1,915 0.02% 28,314,332
2019-12-18 2019-12-16 152.633 184,356 -96 0.02% 28,138,800
2019-12-17 2019-12-13 149.081 184,452 -192 0.02% 27,498,273
2019-12-12 2019-12-10 144.066 184,644 -9,380 0.02% 26,600,975
2019-12-11 2019-12-09 146.574 194,024 -13,401 0.02% 28,438,796
2019-12-10 2019-12-06 144.902 207,425 +5,935 0.02% 30,056,309
2019-12-04 2019-12-02 133.828 201,490 -192 0.02% 26,965,018
2019-11-26 2019-11-22 127.455 201,682 +3,829 0.02% 25,705,441
2019-11-25 2019-11-21 126.828 197,853 -11,008 0.02% 25,093,394
2019-11-20 2019-11-18 129.022 208,861 +192 0.02% 26,947,743
2019-11-14 2019-11-12 130.903 208,669 -96 0.02% 27,315,370
2019-11-13 2019-11-11 132.052 208,765 +96 0.02% 27,567,847
2019-11-11 2019-11-07 138.947 208,669 -25,270 0.02% 28,993,968
2019-11-08 2019-11-06 139.156 233,939 +4,786 0.02% 32,554,043
2019-11-07 2019-11-05 139.678 229,153 -192 0.02% 32,007,742
2019-11-05 2019-11-01 135.186 229,345 -95 0.02% 31,004,279
2019-11-04 2019-10-31 132.470 229,440 -7,179 0.02% 30,393,903
2019-10-14 2019-10-10 122.650 236,619 -1,149 0.02% 29,021,229
2019-10-11 2019-10-09 117.635 237,768 -1,914 0.02% 27,969,833
2019-10-10 2019-10-08 121.918 239,682 +5,743 0.02% 29,221,625
2019-10-08 2019-10-03 124.008 233,939 -575 0.02% 29,010,247
2019-10-04 2019-10-02 122.441 234,514 -5,743 0.02% 28,714,051
2019-09-27 2019-09-25 117.739 240,257 +479 0.02% 28,287,727
2019-09-26 2019-09-24 121.396 239,778 -8,424 0.02% 29,108,079
2019-09-24 2019-09-20 125.052 248,202 -95 0.02% 31,038,270
2019-09-12 2019-09-10 119.724 248,297 -9,477 0.02% 29,727,212
2019-09-10 2019-09-06 121.605 257,774 -95 0.02% 31,346,581
2019-09-09 2019-09-05 118.366 257,869 -287 0.02% 30,522,994
2019-09-04 2019-09-02 114.083 258,156 -288 0.02% 29,451,197
2019-09-03 2019-08-30 113.561 258,444 -9,667 0.02% 29,349,052
2019-09-02 2019-08-29 109.173 268,111 -9,764 0.03% 29,270,424
2019-08-23 2019-08-21 111.576 277,875 -383 0.03% 31,004,077
2019-08-22 2019-08-20 110.322 278,258 -95 0.03% 30,697,970
2019-08-20 2019-08-16 99.666 278,353 -192 0.03% 27,742,294
2019-08-16 2019-08-14 98.151 278,545 -78,107 0.03% 27,339,479
2019-08-15 2019-08-13 90.263 356,652 +4,499 0.03% 32,192,632
2019-08-14 2019-08-12 89.846 352,153 -1,915 0.03% 31,639,377
2019-08-13 2019-08-09 86.711 354,068 -1,435 0.03% 30,701,730
2019-08-12 2019-08-08 86.764 355,503 +6,030 0.03% 30,844,731
2019-08-08 2019-08-06 84.309 349,473 +96 0.03% 29,463,562
2019-08-07 2019-08-05 85.876 349,377 +1,053 0.03% 30,002,968
2019-08-06 2019-08-02 88.070 348,324 +574 0.03% 30,676,730
2019-07-30 2019-07-26 98.047 347,750 -2,872 0.03% 34,095,691
2019-07-26 2019-07-24 97.576 350,622 +1,245 0.03% 34,212,446
2019-07-24 2019-07-22 91.622 349,377 +2,871 0.03% 32,010,465
2019-07-16 2019-07-12 89.846 346,506 -287 0.03% 31,132,020
2019-07-04 2019-07-02 92.144 346,793 -96 0.03% 31,954,865
2019-07-02 2019-06-27 84.935 346,889 -478 0.03% 29,463,149
2019-06-28 2019-06-26 81.645 347,367 -192 0.03% 28,360,614
2019-06-27 2019-06-25 79.921 347,559 +96 0.03% 27,777,174
2019-06-26 2019-06-24 82.376 347,463 -96 0.03% 28,622,552
2019-06-25 2019-06-21 83.577 347,559 -95 0.03% 29,048,025
2019-06-24 2019-06-20 84.204 347,654 -670 0.03% 29,273,885
2019-06-21 2019-06-19 83.055 348,324 -1,723 0.03% 28,930,012
2019-06-17 2019-06-13 73.287 350,047 +191 0.03% 25,653,825
2019-06-14 2019-06-12 72.242 349,856 +1,627 0.03% 25,274,327
2019-06-12 2019-06-10 75.376 348,229 -1,627 0.03% 26,248,190
2019-06-04 2019-05-31 69.839 349,856 +1,340 0.03% 24,433,677
2019-06-03 2019-05-30 70.851 348,516 +96 0.03% 24,692,756
2019-05-31 2019-05-29 72.909 348,420 +3,435 0.03% 25,402,821
2019-05-30 2019-05-28 73.014 344,985 -10,520 0.03% 25,188,780
2019-05-28 2019-05-24 71.326 355,505 +6,539 0.03% 25,356,730
2019-05-27 2019-05-23 71.642 348,966 +474 0.03% 25,000,789
2019-05-23 2019-05-21 76.127 348,492 +2,180 0.03% 26,529,556
2019-05-22 2019-05-20 76.391 346,312 +1,042 0.03% 26,454,950
2019-05-21 2019-05-17 80.400 345,270 -3,412 0.03% 27,759,692
2019-05-16 2019-05-14 92.956 348,682 +3,033 0.03% 32,412,033
2019-05-14 2019-05-09 90.846 345,649 -5,212 0.03% 31,400,697
2019-05-10 2019-05-08 95.646 350,861 +7,108 0.03% 33,558,592
2019-05-09 2019-05-07 98.442 343,753 -474 0.03% 33,839,892
2019-05-08 2019-05-06 96.068 344,227 -15,638 0.03% 33,069,354
2019-04-30 2019-04-26 102.663 359,865 +474 0.03% 36,944,797
2019-04-26 2019-04-24 105.934 359,391 -853 0.03% 38,071,654
2019-04-25 2019-04-23 106.672 360,244 -1,422 0.03% 38,428,085
2019-04-24 2019-04-18 105.037 361,666 +3,223 0.03% 37,988,293
2019-04-18 2019-04-16 103.929 358,443 +3,791 0.03% 37,252,649
2019-04-15 2019-04-11 109.521 354,652 -190 0.03% 38,841,912
2019-04-11 2019-04-09 113.109 354,842 +1,706 0.03% 40,135,681
2019-04-10 2019-04-08 109.732 353,136 +1,232 0.03% 38,750,398
2019-04-03 2019-04-01 102.241 351,904 -474 0.03% 35,978,977
2019-04-01 2019-03-28 97.915 352,378 +4,739 0.03% 34,503,059
2019-03-29 2019-03-27 97.809 347,639 +474 0.03% 34,002,360
2019-03-28 2019-03-26 97.915 347,165 -95 0.03% 33,992,628
2019-03-27 2019-03-25 96.121 347,260 +474 0.03% 33,379,050
2019-03-26 2019-03-22 97.809 346,786 +4,739 0.03% 33,918,928
2019-03-25 2019-03-21 97.862 342,047 +2,369 0.03% 33,473,455
2019-03-22 2019-03-20 100.869 339,678 +1,896 0.03% 34,263,060
2019-03-21 2019-03-19 102.610 337,782 +947 0.03% 34,659,871
2019-03-20 2019-03-18 103.771 336,835 -189 0.03% 34,953,640
2019-03-19 2019-03-15 101.450 337,024 +1,895 0.03% 34,190,933
2019-03-12 2019-03-08 97.968 335,129 +474 0.03% 32,831,804
2019-03-06 2019-03-04 101.028 334,655 +4,739 0.03% 33,809,359
2019-03-01 2019-02-27 98.706 329,916 -95 0.03% 32,564,769
2019-02-27 2019-02-25 102.188 330,011 +95 0.03% 33,723,207
2019-02-22 2019-02-20 95.066 329,916 +1,896 0.03% 31,363,823
2019-02-20 2019-02-18 92.850 328,020 +7,582 0.03% 30,456,769
2019-02-19 2019-02-15 89.527 320,438 -6,635 0.03% 28,687,763
2019-02-15 2019-02-13 98.495 327,073 +1,517 0.03% 32,215,127
2019-02-13 2019-02-11 91.848 325,556 -95 0.03% 29,901,661
2019-02-12 2019-02-08 85.359 325,651 -4,739 0.03% 27,797,246
2019-02-11 2019-02-04 82.299 330,390 +1,896 0.03% 27,190,821
2019-02-08 2019-01-31 81.350 328,494 +284 0.03% 26,722,842
2019-02-01 2019-01-30 78.765 328,210 +2,843 0.03% 25,851,304
2019-01-24 2019-01-22 77.129 325,367 +2,844 0.03% 25,095,261
2019-01-23 2019-01-21 79.767 322,523 -15,544 0.03% 25,726,655
2019-01-22 2019-01-18 75.599 338,067 -16,112 0.03% 25,557,585
2019-01-21 2019-01-17 70.218 354,179 +3,791 0.03% 24,869,766
2019-01-17 2019-01-15 73.331 350,388 +6,635 0.03% 25,694,186
2019-01-08 2019-01-04 64.890 343,753 -474 0.03% 22,306,038
2019-01-07 2019-01-03 64.784 344,227 +95 0.03% 22,300,476
2019-01-04 2019-01-02 69.479 344,132 +2,843 0.03% 23,910,115
2019-01-02 2018-12-27 71.484 341,289 +1,896 0.03% 24,396,775
2018-12-27 2018-12-20 70.429 339,393 +94 0.03% 23,903,142
2018-12-21 2018-12-19 72.592 339,299 +948 0.03% 24,630,422
2018-12-14 2018-12-12 79.134 338,351 +2,180 0.03% 26,775,005
2018-12-13 2018-12-11 77.868 336,171 +948 0.03% 26,176,853
2018-12-12 2018-12-10 73.172 335,223 -3,317 0.03% 24,529,071
2018-12-10 2018-12-06 73.805 338,540 +947 0.03% 24,986,104
2018-12-07 2018-12-05 78.079 337,593 +4,076 0.03% 26,358,821
2018-12-06 2018-12-04 84.198 333,517 +1,990 0.03% 28,081,590
2018-12-05 2018-12-03 85.992 331,527 -3,412 0.03% 28,508,695
2018-12-04 2018-11-30 79.872 334,939 +3,791 0.03% 26,752,380
2018-12-03 2018-11-29 80.875 331,148 +2,843 0.03% 26,781,514
2018-11-30 2018-11-28 82.510 328,305 -94 0.03% 27,088,508
2018-11-29 2018-11-27 79.556 328,399 +1,895 0.03% 26,126,065
2018-11-21 2018-11-19 81.877 326,504 -2,843 0.03% 26,733,207
2018-11-20 2018-11-16 79.081 329,347 +1,895 0.03% 26,045,109
2018-11-15 2018-11-13 78.026 327,452 -3,127 0.03% 25,549,750
2018-11-14 2018-11-12 75.863 330,579 -948 0.03% 25,078,698
2018-11-13 2018-11-09 76.285 331,527 +4,360 0.03% 25,290,536
2018-11-12 2018-11-08 77.287 327,167 -948 0.03% 25,285,873
2018-11-09 2018-11-07 79.134 328,115 +1,895 0.03% 25,964,991
2018-11-08 2018-11-06 79.661 326,220 +4,739 0.03% 25,987,133
2018-11-06 2018-11-02 84.937 321,481 -758 0.03% 27,305,619
2018-11-05 2018-11-01 77.024 322,239 -2,654 0.03% 24,820,001
2018-11-02 2018-10-31 71.748 324,893 +758 0.03% 23,310,420
2018-10-31 2018-10-29 67.000 324,135 +3,792 0.03% 21,717,033
2018-10-30 2018-10-26 67.950 320,343 +3,032 0.03% 21,767,168
2018-10-29 2018-10-25 76.443 317,311 +474 0.03% 24,256,289
2018-10-26 2018-10-24 82.827 316,837 +190 0.03% 26,242,571
2018-10-22 2018-10-18 87.364 316,647 -6,445 0.03% 27,663,463
2018-10-18 2018-10-15 83.460 323,092 -3,033 0.03% 26,965,192
2018-10-15 2018-10-11 75.230 326,125 -284 0.03% 24,534,344
2018-10-11 2018-10-09 79.661 326,409 +8,056 0.03% 26,002,189
2018-10-10 2018-10-08 80.928 318,353 +95 0.03% 25,763,517
2018-10-09 2018-10-05 86.414 318,258 -95 0.03% 27,501,986
2018-10-08 2018-10-04 88.630 318,353 +189 0.03% 28,215,585
2018-10-05 2018-10-03 93.747 318,164 +190 0.03% 29,826,981
2018-09-26 2018-09-21 97.809 317,974 -95 0.03% 31,100,844
2018-09-24 2018-09-20 100.816 318,069 -189 0.03% 32,066,596
2018-09-20 2018-09-18 97.387 318,258 +379 0.03% 30,994,302
2018-09-13 2018-09-11 92.270 317,879 +94 0.03% 29,330,704
2018-09-12 2018-09-10 94.433 317,785 -94 0.03% 30,009,396
2018-09-10 2018-09-06 96.965 317,879 +189 0.03% 30,823,232
2018-09-07 2018-09-05 98.970 317,690 +474 0.03% 31,441,787
2018-09-06 2018-09-04 105.723 317,216 -948 0.03% 33,536,956
2018-08-31 2018-08-29 107.094 318,164 +2,180 0.03% 34,073,591
2018-08-29 2018-08-27 103.613 315,984 -2,748 0.03% 32,739,905
2018-08-23 2018-08-21 99.920 318,732 -51,748 0.03% 31,847,583
2018-08-22 2018-08-20 91.848 370,480 +27,390 0.04% 34,027,839
2018-08-21 2018-08-17 93.431 343,090 +379 0.03% 32,055,124
2018-08-20 2018-08-16 94.697 342,711 -474 0.03% 32,453,634
2018-08-17 2018-08-15 96.068 343,185 -94 0.03% 32,969,251
2018-08-16 2018-08-14 96.965 343,279 +24,926 0.03% 33,286,151
2018-08-15 2018-08-13 127.775 318,353 -758 0.03% 40,677,469
2018-08-14 2018-08-10 133.367 319,111 -95 0.03% 42,558,830
2018-08-13 2018-08-09 135.583 319,206 -4,644 0.03% 43,278,780
2018-08-10 2018-08-08 134.211 323,850 +474 0.03% 43,464,215
2018-08-09 2018-08-07 133.683 323,376 +379 0.03% 43,230,000
2018-08-08 2018-08-06 128.619 322,997 +948 0.03% 41,543,495
2018-08-06 2018-08-02 129.568 322,049 -12,321 0.03% 41,727,384
2018-08-03 2018-08-01 133.683 334,370 +947 0.03% 44,699,715
2018-08-02 2018-07-31 136.638 333,423 +3,791 0.03% 45,558,158
2018-08-01 2018-07-30 143.496 329,632 +2,749 0.03% 47,300,868
2018-07-27 2018-07-25 147.927 326,883 +5,687 0.03% 48,354,977
2018-07-26 2018-07-24 144.340 321,196 +3,317 0.03% 46,361,455
2018-07-25 2018-07-23 140.014 317,879 -1,801 0.03% 44,507,540
2018-07-24 2018-07-20 143.496 319,680 +1,422 0.03% 45,872,796
2018-07-23 2018-07-19 147.822 318,258 -1,801 0.03% 47,045,523
2018-07-20 2018-07-18 150.987 320,059 -190 0.03% 48,324,849
2018-07-19 2018-07-17 149.827 320,249 +190 0.03% 47,981,847
2018-07-18 2018-07-16 160.694 320,059 +95 0.03% 51,431,688
2018-07-16 2018-07-12 159.850 319,964 -379 0.03% 51,146,342
2018-07-12 2018-07-10 149.827 320,343 -664 0.03% 47,995,930
2018-07-11 2018-07-09 153.098 321,007 -189 0.03% 49,145,386
2018-07-09 2018-07-05 145.501 321,196 -95 0.03% 46,734,245
2018-07-06 2018-07-04 145.606 321,291 +189 0.03% 46,781,967
2018-07-05 2018-07-03 152.253 321,102 +285 0.03% 48,888,890
2018-07-03 2018-06-28 146.767 320,817 +284 0.03% 47,085,299
2018-06-29 2018-06-27 144.657 320,533 +95 0.03% 46,367,218
2018-06-28 2018-06-26 150.460 320,438 +95 0.03% 48,213,024
2018-06-27 2018-06-25 146.345 320,343 +94 0.03% 46,880,532
2018-06-26 2018-06-22 153.942 320,249 +474 0.03% 49,299,658
2018-06-25 2018-06-21 150.882 319,775 -14,974 0.03% 48,248,229
2018-06-22 2018-06-20 165.759 334,749 -759 0.03% 55,487,647
2018-06-21 2018-06-19 163.860 335,508 +285 0.03% 54,976,257
2018-06-15 2018-06-13 177.893 335,223 +189 0.03% 59,633,762
2018-06-14 2018-06-12 182.535 335,034 -948 0.03% 61,155,542
2018-06-13 2018-06-11 179.053 335,982 -94 0.03% 60,158,734
2018-06-11 2018-06-07 177.576 336,076 +189 0.03% 59,679,125
2018-06-05 2018-06-01 166.709 335,887 +948 0.03% 55,995,241
2018-06-01 2018-05-30 165.228 334,939 +1,704 0.03% 55,341,282
2018-05-31 2018-05-29 169.470 333,235 -94 0.03% 56,473,334
2018-05-30 2018-05-28 169.046 333,329 +943 0.03% 56,347,864
2018-05-28 2018-05-24 159.395 332,386 -1,603 0.03% 52,980,706
2018-05-23 2018-05-18 156.744 333,989 +1,603 0.03% 52,350,717
2018-05-18 2018-05-16 161.516 332,386 +1,886 0.03% 53,685,706
2018-05-16 2018-05-14 162.789 330,500 +94 0.03% 53,801,686
2018-05-15 2018-05-11 150.911 330,406 -1,509 0.03% 49,861,905
2018-05-14 2018-05-10 151.972 331,915 +1,980 0.03% 50,441,630
2018-05-11 2018-05-09 150.593 329,935 -10,938 0.03% 49,685,856
2018-05-10 2018-05-08 149.744 340,873 -471 0.03% 51,043,840
2018-05-09 2018-05-07 142.745 341,344 +94 0.03% 48,725,171
2018-05-07 2018-05-03 141.048 341,250 -94 0.03% 48,132,713
2018-05-04 2018-05-02 144.760 341,344 +188 0.03% 49,412,971
2018-05-03 2018-04-30 137.973 341,156 -1,320 0.03% 47,070,233
2018-05-02 2018-04-27 133.094 342,476 +377 0.03% 45,581,636
2018-04-30 2018-04-26 128.746 342,099 -4,620 0.03% 44,043,977
2018-04-27 2018-04-25 138.397 346,719 +1,132 0.03% 47,984,856
2018-04-25 2018-04-23 140.730 345,587 +1,037 0.03% 48,634,489
2018-04-24 2018-04-20 151.123 344,550 -849 0.03% 52,069,470
2018-04-20 2018-04-18 154.093 345,399 +1,415 0.03% 53,223,414
2018-04-19 2018-04-17 155.895 343,984 +471 0.03% 53,625,532
2018-04-04 2018-03-29 153.668 343,513 +189 0.03% 52,787,076
2018-04-03 2018-03-28 156.320 343,324 +848 0.03% 53,668,281
2018-03-28 2018-03-26 167.561 342,476 -4,714 0.03% 57,385,645
2018-03-27 2018-03-23 160.880 347,190 +4,714 0.03% 55,855,871
2018-03-26 2018-03-22 170.212 342,476 -1,980 0.03% 58,293,646
2018-03-23 2018-03-21 169.470 344,456 -943 0.03% 58,374,956
2018-03-22 2018-03-20 169.470 345,399 -1,886 0.03% 58,534,767
2018-03-21 2018-03-19 156.001 347,285 -943 0.03% 54,176,973
2018-03-20 2018-03-16 152.926 348,228 +189 0.03% 53,253,112
2018-03-15 2018-03-13 155.365 348,039 -94 0.03% 54,073,138
2018-03-14 2018-03-12 153.456 348,133 -283 0.03% 53,423,183
2018-03-13 2018-03-09 152.502 348,416 -1,980 0.03% 53,134,062
2018-03-12 2018-03-08 141.897 350,396 +94 0.03% 49,720,020
2018-03-09 2018-03-07 140.412 350,302 +1,886 0.03% 49,186,582
2018-03-07 2018-03-05 137.761 348,416 +5,186 0.03% 47,998,016
2018-03-06 2018-03-02 136.488 343,230 +94 0.03% 46,846,789
2018-03-01 2018-02-27 140.518 343,136 +2,829 0.03% 48,216,780
2018-02-27 2018-02-23 133.625 340,307 +3,017 0.03% 45,473,404
2018-02-26 2018-02-22 136.276 337,290 -943 0.03% 45,964,510
2018-02-23 2018-02-21 140.200 338,233 +566 0.03% 47,420,210
2018-02-22 2018-02-20 139.245 337,667 -943 0.03% 47,018,567
2018-02-14 2018-02-12 119.414 338,610 -1,225 0.03% 40,434,699
2018-02-13 2018-02-09 115.384 339,835 +94 0.03% 39,211,463
2018-02-08 2018-02-06 111.354 339,741 +283 0.03% 37,831,477
2018-02-07 2018-02-05 119.838 339,458 -377 0.03% 40,679,961
2018-02-06 2018-02-02 118.884 339,835 -472 0.03% 40,400,781
2018-02-05 2018-02-01 114.535 340,307 -189 0.03% 38,977,204
2018-02-02 2018-01-31 114.854 340,496 +1,038 0.03% 39,107,181
2018-02-01 2018-01-30 111.884 339,458 +283 0.03% 37,979,964
2018-01-31 2018-01-29 113.475 339,175 -378 0.03% 38,487,850
2018-01-29 2018-01-25 119.308 339,553 -471 0.03% 40,511,296
2018-01-26 2018-01-24 123.126 340,024 -4,620 0.03% 41,865,649
2018-01-25 2018-01-23 120.368 344,644 -943 0.03% 41,484,191
2018-01-24 2018-01-22 120.474 345,587 +1,885 0.03% 41,634,348
2018-01-23 2018-01-19 118.565 343,702 +2,358 0.03% 40,751,153
2018-01-22 2018-01-18 113.793 341,344 +943 0.03% 38,842,577
2018-01-19 2018-01-17 117.717 340,401 +2,829 0.03% 40,070,969
2018-01-18 2018-01-16 117.505 337,572 -943 0.03% 39,666,348
2018-01-17 2018-01-15 114.111 338,515 +943 0.03% 38,628,356
2018-01-16 2018-01-12 118.035 337,572 +9,429 0.03% 39,845,348
2018-01-15 2018-01-11 119.096 328,143 +5,658 0.03% 39,080,395
2018-01-08 2018-01-04 113.475 322,485 -943 0.03% 36,593,954
2018-01-03 2017-12-29 105.945 323,428 -4,715 0.03% 34,265,663
2017-12-29 2017-12-27 100.696 328,143 -3,772 0.03% 33,042,595
2017-12-28 2017-12-22 105.574 331,915 -943 0.03% 35,041,621
2017-12-22 2017-12-20 106.900 332,858 +943 0.03% 35,582,427
2017-12-21 2017-12-19 107.960 331,915 -3,772 0.03% 35,833,621
2017-12-20 2017-12-18 105.892 335,687 +10,373 0.03% 35,546,646
2017-12-19 2017-12-15 108.172 325,314 +13,201 0.03% 35,189,976
2017-12-18 2017-12-14 109.233 312,113 -2,829 0.03% 34,092,993
2017-12-15 2017-12-13 113.899 314,942 -18,859 0.03% 35,871,613
2017-12-14 2017-12-12 116.975 333,801 -14,144 0.03% 39,046,237
2017-12-13 2017-12-11 126.307 347,945 -4,714 0.03% 43,947,928
2017-12-12 2017-12-08 123.020 352,659 -12,259 0.03% 43,383,941
2017-12-11 2017-12-07 118.459 364,918 -943 0.04% 43,227,936
2017-12-08 2017-12-06 115.596 365,861 +41,490 0.04% 42,292,042
2017-12-07 2017-12-05 132.034 324,371 +3,771 0.03% 42,827,962
2017-12-06 2017-12-04 139.988 320,600 +1,886 0.03% 44,880,066
2017-12-05 2017-12-01 139.988 318,714 +4,715 0.03% 44,616,049
2017-12-04 2017-11-30 137.867 313,999 +1,886 0.03% 43,290,007
2017-12-01 2017-11-29 146.775 312,113 +6,601 0.03% 45,810,390
2017-11-28 2017-11-24 152.078 305,512 +942 0.03% 46,461,525
2017-11-24 2017-11-22 155.577 304,570 -942 0.03% 47,384,170
2017-11-21 2017-11-17 150.593 305,512 -1,886 0.03% 46,007,926
2017-11-20 2017-11-16 151.229 307,398 -13,202 0.03% 46,487,544
2017-11-15 2017-11-13 158.016 320,600 -4,714 0.03% 50,660,075
2017-11-14 2017-11-10 149.108 325,314 -4,715 0.03% 48,506,966
2017-11-10 2017-11-08 138.291 330,029 -3,772 0.03% 45,640,010
2017-11-09 2017-11-07 130.973 333,801 +3,772 0.03% 43,719,041
2017-11-08 2017-11-06 131.079 330,029 +24,517 0.03% 43,260,010
2017-11-03 2017-11-01 126.519 305,512 -6,601 0.03% 38,653,138
2017-11-02 2017-10-31 121.111 312,113 +943 0.03% 37,800,192
2017-10-31 2017-10-27 116.444 311,170 -5,658 0.03% 36,233,985
2017-10-30 2017-10-26 119.202 316,828 +943 0.03% 37,766,428
2017-10-26 2017-10-24 121.323 315,885 -943 0.03% 38,324,021
2017-10-25 2017-10-23 124.292 316,828 +943 0.03% 39,379,229
2017-10-23 2017-10-19 119.308 315,885 -3,772 0.03% 37,687,521
2017-10-20 2017-10-18 120.792 319,657 +9,430 0.03% 38,612,150
2017-10-19 2017-10-17 124.292 310,227 +3,772 0.03% 38,558,777
2017-10-17 2017-10-13 129.277 306,455 +1,885 0.03% 39,617,444
2017-10-16 2017-10-12 128.958 304,570 +1,886 0.03% 39,276,858
2017-10-06 2017-10-03 137.867 302,684 +10,373 0.03% 41,730,045
2017-10-04 2017-09-29 131.716 292,311 +8,486 0.03% 38,501,956
2017-10-03 2017-09-28 131.079 283,825 +943 0.03% 37,203,616
2017-09-29 2017-09-27 134.155 282,882 -2,829 0.03% 37,950,009
2017-09-28 2017-09-26 126.731 285,711 -5,657 0.03% 36,208,531
2017-09-27 2017-09-25 131.292 291,368 -28,289 0.03% 38,254,148
2017-09-26 2017-09-22 139.245 319,657 +943 0.03% 44,510,758
2017-09-25 2017-09-21 141.578 318,714 -943 0.03% 45,123,050
2017-09-21 2017-09-19 135.109 319,657 -943 0.03% 43,188,656
2017-09-19 2017-09-15 132.352 320,600 +1,886 0.03% 42,432,063
2017-09-15 2017-09-13 131.504 318,714 -24,516 0.03% 41,912,046
2017-09-13 2017-09-11 117.611 343,230 -4,715 0.03% 40,367,590
2017-09-12 2017-09-08 114.535 347,945 +3,772 0.03% 39,852,025
2017-09-05 2017-09-01 121.535 344,173 -1,886 0.03% 41,828,997
2017-09-04 2017-08-31 118.990 346,059 +943 0.03% 41,177,412
2017-09-01 2017-08-30 118.035 345,116 +1,886 0.03% 40,735,805
2017-08-30 2017-08-28 117.187 343,230 +1,886 0.03% 40,221,990
2017-08-29 2017-08-25 121.217 341,344 -943 0.03% 41,376,576
2017-08-28 2017-08-24 123.020 342,287 -5,658 0.03% 42,107,983
2017-08-22 2017-08-18 112.945 347,945 +943 0.03% 39,298,525
2017-08-18 2017-08-16 116.869 347,002 -943 0.03% 40,553,619
2017-08-16 2017-08-14 110.081 347,945 -3,772 0.03% 38,302,224
2017-08-15 2017-08-11 102.340 351,717 +2,829 0.03% 35,994,547
2017-08-14 2017-08-10 107.112 348,888 -943 0.03% 37,370,030
2017-08-11 2017-08-09 104.408 349,831 -943 0.03% 36,524,986
2017-08-10 2017-08-08 103.082 350,774 -943 0.03% 36,158,441
2017-08-09 2017-08-07 102.870 351,717 -1,885 0.03% 36,181,047
2017-08-07 2017-08-03 97.461 353,602 +943 0.03% 34,462,459
2017-08-04 2017-08-02 99.688 352,659 +15,087 0.03% 35,155,952
2017-08-03 2017-08-01 96.719 337,572 +9,429 0.03% 32,649,557
2017-08-01 2017-07-28 98.628 328,143 +943 0.03% 32,363,996
2017-07-31 2017-07-27 99.688 327,200 +943 0.03% 32,617,990
2017-07-28 2017-07-26 98.787 326,257 +1,886 0.03% 32,229,884
2017-07-26 2017-07-24 97.938 324,371 -2,829 0.03% 31,768,372
2017-07-25 2017-07-21 96.136 327,200 +38,660 0.03% 31,455,540
2017-07-24 2017-07-20 102.446 288,540 -22,630 0.03% 29,559,644
2017-07-21 2017-07-19 104.991 311,170 -4,715 0.03% 32,669,986
2017-07-20 2017-07-18 98.044 315,885 -8,486 0.03% 30,970,767
2017-07-19 2017-07-17 83.887 324,371 -4,715 0.03% 27,210,376
2017-07-18 2017-07-14 79.167 329,086 +943 0.03% 26,052,851
2017-07-14 2017-07-12 80.122 328,143 -943 0.03% 26,291,396
2017-07-13 2017-07-11 77.577 329,086 -2,829 0.03% 25,529,351
2017-07-12 2017-07-10 73.759 331,915 +2,829 0.03% 24,481,614
2017-07-10 2017-07-06 73.918 329,086 -6,601 0.03% 24,325,301
2017-07-07 2017-07-05 72.380 335,687 +4,715 0.03% 24,297,032
2017-07-06 2017-07-04 71.373 330,972 +3,772 0.03% 23,622,310
2017-07-03 2017-06-29 74.925 327,200 -7,544 0.03% 24,515,542
2017-06-30 2017-06-28 73.281 334,744 +943 0.03% 24,530,528
2017-06-26 2017-06-22 73.547 333,801 +2,829 0.03% 24,549,923
2017-06-23 2017-06-21 73.494 330,972 -943 0.03% 24,324,310
2017-06-20 2017-06-16 68.615 331,915 -8,486 0.03% 22,774,413
2017-06-14 2017-06-12 68.350 340,401 +1,886 0.03% 23,266,432
2017-06-12 2017-06-08 69.994 338,515 -3,772 0.03% 23,693,973
2017-06-09 2017-06-07 64.956 342,287 +943 0.03% 22,233,741
2017-06-08 2017-06-06 62.888 341,344 +1,886 0.03% 21,466,587
2017-06-07 2017-06-05 63.896 339,458 +5,657 0.03% 21,689,979
2017-06-02 2017-05-31 64.373 333,801 -943 0.03% 21,487,820
2017-05-31 2017-05-26 65.572 334,744 +1,788 0.03% 21,949,711
2017-05-24 2017-05-22 66.798 332,956 -1,876 0.03% 22,240,718
2017-05-23 2017-05-19 63.759 334,832 +6,565 0.03% 21,348,581
2017-05-15 2017-05-11 70.156 328,267 +1,876 0.03% 23,030,003
2017-05-12 2017-05-10 71.436 326,391 +2,814 0.03% 23,315,990
2017-05-10 2017-05-08 68.290 323,577 +19,696 0.03% 22,097,221
2017-05-09 2017-05-05 66.744 303,881 +5,627 0.03% 20,282,373
2017-05-08 2017-05-04 68.557 298,254 +19,696 0.03% 20,447,402
2017-05-02 2017-04-27 67.118 278,558 -938 0.03% 18,696,153
2017-04-28 2017-04-26 67.278 279,496 -2,814 0.03% 18,803,809
2017-04-27 2017-04-25 65.572 282,310 -4,689 0.03% 18,511,528
2017-04-26 2017-04-24 63.972 286,999 +7,503 0.03% 18,359,993
2017-04-25 2017-04-21 63.919 279,496 -109,735 0.03% 17,865,109
2017-04-24 2017-04-20 63.439 389,231 -9,379 0.04% 24,692,512
2017-04-21 2017-04-19 60.614 398,610 -938 0.04% 24,161,258
2017-04-19 2017-04-13 58.961 399,548 +9,379 0.04% 23,557,813
2017-04-18 2017-04-12 58.961 390,169 +8,441 0.04% 23,004,817
2017-04-13 2017-04-11 58.748 381,728 +9,379 0.04% 22,425,725
2017-04-12 2017-04-10 57.468 372,349 +938 0.04% 21,398,328
2017-04-11 2017-04-07 57.042 371,411 +938 0.04% 21,186,022
2017-04-10 2017-04-06 58.162 370,473 +1,876 0.04% 21,547,267
2017-03-31 2017-03-29 59.921 368,597 +938 0.04% 22,086,607
2017-03-23 2017-03-21 60.774 367,659 +938 0.04% 22,344,001
2017-03-22 2017-03-20 60.507 366,721 -11,255 0.04% 22,189,245
2017-03-21 2017-03-17 59.654 377,976 +13,131 0.04% 22,547,853
2017-03-20 2017-03-16 61.413 364,845 -13,131 0.04% 22,406,383
2017-03-17 2017-03-15 59.814 377,976 -28,137 0.04% 22,608,303
2017-03-16 2017-03-14 58.748 406,113 +50,647 0.04% 23,858,293
2017-03-14 2017-03-10 60.720 355,466 -9,379 0.03% 21,584,037
2017-03-13 2017-03-09 55.016 364,845 +1,876 0.04% 20,072,385
2017-03-09 2017-03-07 55.976 362,969 +1,875 0.04% 20,317,474
2017-03-08 2017-03-06 57.309 361,094 -1,875 0.04% 20,693,770
2017-03-06 2017-03-02 54.057 362,969 +1,875 0.04% 19,620,875
2017-03-03 2017-03-01 54.003 361,094 +938 0.04% 19,500,269
2017-02-28 2017-02-24 53.310 360,156 +1,876 0.04% 19,200,014
2017-02-24 2017-02-22 57.255 358,280 -22,510 0.03% 20,513,404
2017-02-23 2017-02-21 56.029 380,790 +27,200 0.04% 21,335,319
2017-02-21 2017-02-17 56.562 353,590 -51,585 0.03% 19,999,827
2017-02-20 2017-02-16 55.549 405,175 +53,460 0.04% 22,507,188
2017-02-17 2017-02-15 57.628 351,715 -1,875 0.03% 20,268,774
2017-02-16 2017-02-14 54.270 353,590 -1,876 0.03% 19,189,278
2017-02-15 2017-02-13 52.404 355,466 -24,386 0.03% 18,627,839
2017-02-14 2017-02-10 49.365 379,852 +25,324 0.04% 18,751,512
2017-02-09 2017-02-07 50.272 354,528 +1,876 0.03% 17,822,685
2017-02-08 2017-02-06 49.045 352,652 -938 0.03% 17,295,976
2017-02-02 2017-01-27 48.779 353,590 +1,875 0.03% 17,247,730
2017-02-01 2017-01-25 45.740 351,715 -18,758 0.03% 16,087,519
2017-01-25 2017-01-23 43.554 370,473 +20,634 0.04% 16,135,763
2017-01-24 2017-01-20 44.141 349,839 -938 0.03% 15,442,210
2017-01-23 2017-01-19 43.821 350,777 +938 0.03% 15,371,414
2017-01-20 2017-01-18 45.154 349,839 +7,503 0.03% 15,796,560
2017-01-18 2017-01-16 43.181 342,336 -937 0.03% 14,782,520
2017-01-13 2017-01-11 43.501 343,273 -1,876 0.03% 14,932,781
2017-01-12 2017-01-10 42.648 345,149 -2,814 0.03% 14,719,989
2017-01-11 2017-01-09 40.516 347,963 -10,317 0.03% 14,098,001
2017-01-09 2017-01-05 40.143 358,280 -1,876 0.03% 14,382,303
2017-01-06 2017-01-04 39.023 360,156 +938 0.04% 14,054,410
2017-01-04 2016-12-30 36.198 359,218 +3,752 0.03% 13,002,856
2017-01-03 2016-12-29 36.997 355,466 +1,876 0.03% 13,151,292
2016-12-22 2016-12-20 35.398 353,590 +1,875 0.03% 12,516,386
2016-12-21 2016-12-19 36.358 351,715 +938 0.03% 12,787,515
2016-12-20 2016-12-16 36.944 350,777 -3,751 0.03% 12,959,112
2016-12-16 2016-12-14 35.984 354,528 +2,813 0.03% 12,757,489
2016-12-15 2016-12-13 37.904 351,715 +9,379 0.03% 13,331,265
2016-12-14 2016-12-12 38.863 342,336 -1,875 0.03% 13,304,268
2016-12-13 2016-12-09 39.556 344,211 +9,379 0.03% 13,615,686
2016-12-12 2016-12-08 39.823 334,832 +938 0.03% 13,333,938
2016-12-09 2016-12-07 39.343 333,894 +1,875 0.03% 13,136,385
2016-12-08 2016-12-06 39.876 332,019 -23,447 0.03% 13,239,617
2016-12-07 2016-12-05 40.409 355,466 +1,876 0.03% 14,364,091
2016-12-06 2016-12-02 40.729 353,590 -23,448 0.03% 14,401,384
2016-12-05 2016-12-01 41.902 377,038 +4,689 0.04% 15,798,598
2016-11-30 2016-11-28 44.088 372,349 +2,814 0.04% 16,415,971
2016-11-28 2016-11-24 44.194 369,535 -5,627 0.04% 16,331,309
2016-11-25 2016-11-23 44.567 375,162 +5,627 0.04% 16,719,990
2016-11-24 2016-11-22 43.768 369,535 -5,627 0.04% 16,173,709
2016-11-17 2016-11-15 39.929 375,162 +1,876 0.04% 14,979,991
2016-11-16 2016-11-14 40.729 373,286 +3,751 0.04% 15,203,583
2016-11-15 2016-11-11 41.742 369,535 -5,627 0.04% 15,425,108
2016-11-11 2016-11-09 39.823 375,162 +5,627 0.04% 14,939,991
2016-11-09 2016-11-07 40.462 369,535 -3,751 0.04% 14,952,308
2016-11-08 2016-11-04 38.703 373,286 +1,875 0.04% 14,447,384
2016-11-07 2016-11-03 39.450 371,411 -23,447 0.04% 14,652,015
2016-11-04 2016-11-02 40.356 394,858 -1,876 0.04% 15,934,840
2016-11-03 2016-11-01 41.369 396,734 -23,448 0.04% 16,412,398
2016-11-02 2016-10-31 40.409 420,182 +41,268 0.04% 16,979,212
2016-11-01 2016-10-28 41.529 378,914 -7,503 0.04% 15,735,806
2016-10-28 2016-10-26 41.689 386,417 +23,448 0.04% 16,109,196
2016-10-27 2016-10-25 42.968 362,969 -938 0.04% 15,596,080
2016-10-25 2016-10-20 43.288 363,907 -7,504 0.04% 15,752,784
2016-10-24 2016-10-19 42.595 371,411 -2,813 0.04% 15,820,217
2016-10-17 2016-10-13 40.356 374,224 +1,875 0.04% 15,102,137
2016-10-14 2016-10-12 41.902 372,349 +3,752 0.04% 15,602,120
2016-10-11 2016-10-06 42.222 368,597 -938 0.04% 15,562,805
2016-10-06 2016-10-04 42.542 369,535 +938 0.04% 15,720,609
2016-10-05 2016-10-03 42.435 368,597 -1,876 0.04% 15,641,405
2016-10-04 2016-09-30 40.836 370,473 +1,876 0.04% 15,128,512
2016-09-30 2016-09-28 39.929 368,597 -938 0.04% 14,717,854
2016-09-28 2016-09-26 38.490 369,535 +938 0.04% 14,223,408
2016-09-22 2016-09-20 41.475 368,597 -2,814 0.04% 15,287,704
2016-09-21 2016-09-19 41.475 371,411 +7,504 0.04% 15,404,416
2016-09-19 2016-09-14 40.836 363,907 +938 0.04% 14,860,385
2016-09-15 2016-09-13 40.143 362,969 +21,571 0.04% 14,570,532
2016-09-14 2016-09-12 39.450 341,398 +18,758 0.03% 13,468,015
2016-09-13 2016-09-09 41.156 322,640 +65,654 0.03% 13,278,420
2016-09-12 2016-09-08 43.288 256,986 -22,510 0.02% 11,124,394
2016-09-09 2016-09-07 42.328 279,496 +86,287 0.03% 11,830,606
2016-09-08 2016-09-06 44.248 193,209 +3,752 0.02% 8,549,020
2016-09-07 2016-09-05 44.674 189,457 +23,448 0.02% 8,463,803
2016-09-06 2016-09-02 44.727 166,009 +938 0.02% 7,425,137
2016-09-02 2016-08-31 44.194 165,071 +938 0.02% 7,295,183
2016-09-01 2016-08-30 45.154 164,133 -1,876 0.02% 7,411,229
2016-08-31 2016-08-29 43.075 166,009 +1,876 0.02% 7,150,788
2016-08-30 2016-08-26 42.755 164,133 -1,876 0.02% 7,017,480
2016-08-29 2016-08-25 40.143 166,009 -938 0.02% 6,664,038
2016-08-26 2016-08-24 40.516 166,947 +938 0.02% 6,763,992
2016-08-23 2016-08-19 41.529 166,009 -1,876 0.02% 6,894,138
2016-08-22 2016-08-18 40.516 167,885 -196,960 0.02% 6,801,996
2016-08-19 2016-08-17 39.290 364,845 +1,876 0.04% 14,334,639
2016-08-18 2016-08-16 40.409 362,969 -90,977 0.04% 14,667,281
2016-08-17 2016-08-15 35.611 453,946 +1,876 0.04% 16,165,589
2016-08-15 2016-08-11 35.825 452,070 +23,447 0.04% 16,195,183
2016-08-11 2016-08-09 35.291 428,623 +938 0.04% 15,126,705
2016-08-01 2016-07-28 33.479 427,685 -938 0.04% 14,318,402
2016-07-27 2016-07-25 32.786 428,623 -5,627 0.04% 14,052,755
2016-07-21 2016-07-19 30.493 434,250 -1,876 0.04% 13,241,791
2016-07-20 2016-07-18 30.334 436,126 +1,876 0.04% 13,229,247
2016-07-14 2016-07-12 31.027 434,250 -6,566 0.04% 13,473,291
2016-07-12 2016-07-08 27.935 440,816 +3,752 0.04% 12,314,011
2016-06-30 2016-06-28 28.947 437,064 +938 0.04% 12,651,900
2016-06-27 2016-06-23 28.628 436,126 +5,627 0.04% 12,485,247
2016-06-24 2016-06-22 29.427 430,499 -5,627 0.04% 12,668,410
2016-06-15 2016-06-13 26.922 436,126 -4,690 0.04% 11,741,247
2016-06-14 2016-06-10 26.975 440,816 +10,317 0.04% 11,891,010
2016-06-13 2016-06-08 28.734 430,499 +1,876 0.04% 12,370,060
2016-06-06 2016-06-02 29.054 428,623 -4,689 0.04% 12,453,254
2016-06-03 2016-06-01 28.894 433,312 -9,379 0.04% 12,520,189
2016-05-27 2016-05-25 27.242 442,691 +4,689 0.04% 12,059,588
2016-05-23 2016-05-19 26.660 438,002 +4,461 0.04% 11,677,173
2016-05-13 2016-05-11 27.199 433,541 +16,710 0.04% 11,791,743
2016-05-09 2016-05-05 24.775 416,831 +5,570 0.04% 10,327,002
2016-05-05 2016-05-03 24.721 411,261 +5,570 0.04% 10,166,855
2016-04-28 2016-04-26 25.098 405,691 +66,842 0.04% 10,182,109
2016-04-25 2016-04-21 25.529 338,849 +3,713 0.03% 8,650,496
2016-04-22 2016-04-20 25.260 335,136 +71,483 0.03% 8,465,456
2016-04-21 2016-04-19 26.175 263,653 -2,785 0.03% 6,901,213
2016-04-20 2016-04-18 25.691 266,438 +26,923 0.03% 6,844,961
2016-04-19 2016-04-15 26.122 239,515 +928 0.02% 6,256,492
2016-04-11 2016-04-07 25.637 238,587 -3,713 0.02% 6,116,601
2016-04-08 2016-04-06 26.122 242,300 -75,197 0.02% 6,329,240
2016-03-30 2016-03-24 23.590 317,497 +1,857 0.03% 7,489,799
2016-03-29 2016-03-23 24.344 315,640 +1,856 0.03% 7,683,992
2016-03-14 2016-03-10 19.001 313,784 +2,785 0.03% 5,962,327
2016-03-09 2016-03-07 20.509 310,999 -20,423 0.03% 6,378,409
2016-03-04 2016-03-02 20.423 331,422 -46,418 0.03% 6,768,713
2016-03-03 2016-03-01 19.691 377,840 -2,785 0.04% 7,439,959
2016-02-26 2016-02-24 19.152 380,625 -928 0.04% 7,289,798
2016-01-26 2016-01-22 18.053 381,553 -4,642 0.04% 6,888,352
2016-01-25 2016-01-21 17.127 386,195 -4,642 0.04% 6,614,396
2016-01-18 2016-01-14 17.644 390,837 +4,642 0.04% 6,895,980
2015-12-29 2015-12-24 19.691 386,195 -3,714 0.04% 7,604,476
2015-12-16 2015-12-14 19.885 389,909 -7,426 0.04% 7,753,207
2015-12-14 2015-12-10 20.294 397,335 -4,642 0.04% 8,063,510
2015-12-01 2015-11-27 18.915 401,977 +4,642 0.04% 7,603,475
2015-11-23 2015-11-19 20.337 397,335 -4,642 0.04% 8,080,630
2015-10-30 2015-10-28 19.432 401,977 -1,857 0.04% 7,811,315
2015-10-27 2015-10-23 18.829 403,834 -5,570 0.04% 7,603,801
2015-10-20 2015-10-16 19.195 409,404 +928 0.04% 7,858,619
2015-10-19 2015-10-15 18.958 408,476 -44,561 0.04% 7,744,005
2015-10-09 2015-10-07 17.903 453,037 -4,641 0.04% 8,110,565
2015-09-16 2015-09-14 15.016 457,678 -19,496 0.04% 6,872,413
2015-09-11 2015-09-09 15.554 477,174 +928 0.05% 7,422,161
2015-09-09 2015-09-07 14.133 476,246 +2,786 0.05% 6,730,566
2015-09-02 2015-08-31 13.917 473,460 +5,570 0.05% 6,589,193
2015-09-01 2015-08-28 14.133 467,890 +7,426 0.05% 6,612,475
2015-08-21 2015-08-19 14.154 460,464 +2,786 0.05% 6,517,447
2015-08-19 2015-08-17 15.361 457,678 +2,785 0.04% 7,030,173
2015-08-17 2015-08-13 16.136 454,893 +2,785 0.04% 7,340,193
2015-08-14 2015-08-12 16.179 452,108 -10,212 0.04% 7,314,734
2015-08-07 2015-08-05 15.619 462,320 +2,785 0.05% 7,220,996
2015-08-04 2015-07-31 16.115 459,535 +10,212 0.05% 7,405,197
2015-08-03 2015-07-30 16.825 449,323 +5,570 0.04% 7,560,075
2015-07-29 2015-07-27 17.687 443,753 +5,570 0.04% 7,848,757
2015-07-28 2015-07-24 18.872 438,183 +2,785 0.04% 8,269,439
2015-07-24 2015-07-22 18.807 435,398 -5,570 0.04% 8,188,740
2015-07-23 2015-07-21 19.475 440,968 +928 0.04% 8,587,998
2015-07-22 2015-07-20 20.100 440,040 -24,137 0.04% 8,844,845
2015-07-21 2015-07-17 19.389 464,177 -4,642 0.05% 9,000,001
2015-07-17 2015-07-15 18.398 468,819 -928 0.05% 8,625,405
2015-07-10 2015-07-08 15.145 469,747 +4,642 0.05% 7,114,359
2015-07-09 2015-07-07 15.404 465,105 +4,641 0.05% 7,164,295
2015-07-08 2015-07-06 16.136 460,464 +4,642 0.05% 7,430,088
2015-07-02 2015-06-29 17.536 455,822 +13,926 0.04% 7,993,484
2015-06-30 2015-06-26 18.743 441,896 -9,284 0.04% 8,282,391
2015-06-29 2015-06-25 19.346 451,180 -4,642 0.04% 8,728,560
2015-06-19 2015-06-17 17.299 455,822 +4,642 0.04% 7,885,464
2015-06-18 2015-06-16 17.149 451,180 +15,782 0.04% 7,737,120
2015-05-28 2015-05-26 19.109 435,398 +7,427 0.04% 8,320,060
2015-05-19 2015-05-15 18.820 427,971 +4,684 0.04% 8,054,228
2015-05-14 2015-05-12 18.928 423,287 +7,345 0.04% 8,012,178
2015-05-12 2015-05-08 20.802 415,942 +2,755 0.04% 8,652,309
2015-04-30 2015-04-28 18.711 413,187 +918 0.04% 7,731,000
2015-04-24 2015-04-22 18.798 412,269 -2,754 0.04% 7,749,744
2015-04-22 2015-04-20 17.295 415,023 +918 0.04% 7,177,753
2015-04-21 2015-04-17 17.839 414,105 +1,836 0.04% 7,387,376
2015-04-17 2015-04-15 18.602 412,269 +4,591 0.04% 7,668,924
2015-04-13 2015-04-09 18.427 407,678 +115,693 0.04% 7,512,483
2015-04-10 2015-04-08 17.730 291,985 -112,938 0.03% 5,177,031
2015-04-08 2015-04-01 15.182 404,923 -9,182 0.04% 6,147,536
2015-04-02 2015-03-31 15.356 414,105 -1,837 0.04% 6,359,097
2015-04-01 2015-03-30 14.833 415,942 +1,837 0.04% 6,169,866
2015-03-31 2015-03-27 15.204 414,105 -918 0.04% 6,295,957
2015-03-30 2015-03-26 14.768 415,023 -7,346 0.04% 6,129,114
2015-03-25 2015-03-23 15.901 422,369 -27,546 0.04% 6,716,001
2015-03-20 2015-03-18 15.792 449,915 -18,364 0.04% 7,105,004
2015-03-18 2015-03-16 15.574 468,279 -9,182 0.05% 7,293,006
2015-03-17 2015-03-13 15.705 477,461 +9,182 0.05% 7,498,407
2015-03-16 2015-03-12 15.857 468,279 -19,282 0.05% 7,425,606
2015-03-12 2015-03-10 14.659 487,561 -918 0.05% 7,147,265
2015-03-03 2015-02-27 13.962 488,479 +918 0.05% 6,820,242
2015-02-23 2015-02-16 13.657 487,561 -55,091 0.05% 6,658,745
2015-02-16 2015-02-12 11.849 542,652 -10,100 0.05% 6,430,077
2015-02-13 2015-02-11 11.740 552,752 +9,182 0.05% 6,489,555
2015-02-11 2015-02-09 11.849 543,570 +9,181 0.05% 6,440,955
2015-02-10 2015-02-06 11.893 534,389 +55,092 0.05% 6,355,446
2015-02-06 2015-02-04 12.394 479,297 +46,828 0.05% 5,940,361
2015-02-03 2015-01-30 12.917 432,469 -3,673 0.04% 5,586,059
2015-01-30 2015-01-28 13.265 436,142 +918 0.04% 5,785,502
2015-01-28 2015-01-26 13.287 435,224 -41,318 0.04% 5,782,805
2015-01-23 2015-01-21 12.307 476,542 +27,545 0.05% 5,864,696
2015-01-22 2015-01-20 12.437 448,997 +2,755 0.04% 5,584,386
2015-01-20 2015-01-16 12.590 446,242 -918 0.04% 5,618,160
2015-01-19 2015-01-15 12.481 447,160 +41,319 0.04% 5,581,018
2015-01-16 2015-01-14 12.111 405,841 +45,909 0.04% 4,915,034
2015-01-13 2015-01-09 12.263 359,932 +27,546 0.04% 4,413,923
2015-01-12 2015-01-08 12.786 332,386 +918 0.03% 4,249,880
2015-01-09 2015-01-07 13.701 331,468 +4,591 0.03% 4,541,383
2015-01-08 2015-01-06 14.354 326,877 +3,673 0.03% 4,692,082
2015-01-05 2014-12-31 14.572 323,204 -3,673 0.03% 4,709,759
2014-12-30 2014-12-24 13.984 326,877 +6,428 0.03% 4,571,042
2014-12-29 2014-12-22 14.311 320,449 +4,590 0.03% 4,585,853
2014-12-23 2014-12-19 14.616 315,859 +8,264 0.03% 4,616,487
2014-12-16 2014-12-12 14.725 307,595 -918 0.03% 4,529,203
2014-12-05 2014-12-03 14.028 308,513 +3,673 0.03% 4,327,681
2014-12-04 2014-12-02 14.681 304,840 +4,591 0.03% 4,475,357
2014-12-01 2014-11-27 15.247 300,249 +18,364 0.03% 4,577,997
2014-11-27 2014-11-25 15.095 281,885 +4,591 0.03% 4,255,015
2014-11-25 2014-11-21 15.226 277,294 -22,037 0.03% 4,221,954
2014-11-20 2014-11-18 13.962 299,331 +18,364 0.03% 4,179,320
2014-11-11 2014-11-07 14.550 280,967 -11,018 0.03% 4,088,158
2014-11-07 2014-11-05 14.572 291,985 -5,510 0.03% 4,254,833
2014-10-27 2014-10-23 13.701 297,495 -2,754 0.03% 4,075,925
2014-10-23 2014-10-21 13.570 300,249 -1,837 0.03% 4,074,417
2014-10-21 2014-10-17 14.441 302,086 +15,610 0.03% 4,362,546
2014-10-20 2014-10-16 13.853 286,476 +4,591 0.03% 3,968,636
2014-10-17 2014-10-15 12.808 281,885 +2,754 0.03% 3,610,315
2014-10-15 2014-10-13 12.938 279,131 -33,055 0.03% 3,611,523
2014-10-10 2014-10-08 13.439 312,186 +2,755 0.03% 4,195,604
2014-10-09 2014-10-07 13.592 309,431 +1,836 0.03% 4,205,758
2014-10-07 2014-10-03 13.331 307,595 +3,673 0.03% 4,100,403
2014-10-03 2014-09-29 12.525 303,922 +3,673 0.03% 3,806,500
2014-09-29 2014-09-25 13.026 300,249 +918 0.03% 3,910,917
2014-09-23 2014-09-19 11.719 299,331 -1,836 0.03% 3,507,760
2014-09-16 2014-09-12 11.196 301,167 +1,836 0.03% 3,371,835
2014-09-12 2014-09-10 11.849 299,331 -55,092 0.03% 3,546,880
2014-09-10 2014-09-05 11.653 354,423 -918 0.04% 4,130,204
2014-09-02 2014-08-29 11.501 355,341 +3,673 0.04% 4,086,722
2014-09-01 2014-08-28 11.239 351,668 +55,092 0.03% 3,952,559
2014-08-26 2014-08-22 11.610 296,576 +3,672 0.03% 3,443,175
2014-08-22 2014-08-20 11.806 292,904 -55,091 0.03% 3,457,964
2014-08-21 2014-08-19 12.002 347,995 -55,092 0.03% 4,176,577
2014-08-20 2014-08-18 11.566 403,087 -147,829 0.04% 4,662,181
2014-08-19 2014-08-15 10.608 550,916 +918 0.05% 5,844,000
2014-08-18 2014-08-14 10.913 549,998 +918 0.05% 6,001,982
2014-08-15 2014-08-13 11.392 549,080 -2,754 0.05% 6,255,084
2014-08-13 2014-08-11 10.553 551,834 +36,728 0.05% 5,823,688
2014-08-12 2014-08-08 10.346 515,106 +38,564 0.05% 5,329,495
2014-08-11 2014-08-07 10.673 476,542 +55,091 0.05% 5,086,196
2014-08-08 2014-08-06 11.043 421,451 +9,182 0.04% 4,654,263
2014-08-07 2014-08-05 11.000 412,269 +9,182 0.04% 4,534,902
2014-08-05 2014-08-01 10.651 403,087 +1,837 0.04% 4,293,421
2014-08-04 2014-07-31 11.174 401,250 +1,836 0.04% 4,483,615
2014-07-30 2014-07-28 12.067 399,414 +55,091 0.04% 4,819,799
2014-07-28 2014-07-24 11.915 344,323 +55,092 0.03% 4,102,506
2014-07-24 2014-07-22 12.437 289,231 +9,182 0.03% 3,597,301
2014-07-15 2014-07-11 11.871 280,049 -27,546 0.03% 3,324,500
2014-07-14 2014-07-10 11.675 307,595 -27,546 0.03% 3,591,203
2014-07-11 2014-07-09 11.762 335,141 +45,910 0.03% 3,942,005
2014-07-03 2014-06-30 11.936 289,231 +27,546 0.03% 3,452,401
2014-06-03 2014-05-29 10.673 261,685 -1,836 0.03% 2,792,999
2014-05-22 2014-05-20 9.965 263,521 -18,364 0.03% 2,626,045
2014-05-21 2014-05-19 9.127 281,885 +18,364 0.03% 2,572,657
2014-05-15 2014-05-13 9.778 263,521 +4,627 0.03% 2,576,580
2014-05-14 2014-05-12 9.766 258,894 -1,804 0.03% 2,528,469
2014-05-13 2014-05-09 9.201 260,698 +902 0.03% 2,398,698
2014-05-09 2014-05-07 9.467 259,796 +902 0.03% 2,459,518
2014-05-05 2014-04-30 10.044 258,894 -4,510 0.03% 2,600,219
2014-04-29 2014-04-25 10.310 263,404 -1,805 0.03% 2,715,595
2014-04-24 2014-04-22 9.966 265,209 -902 0.03% 2,643,064
2014-04-23 2014-04-17 9.700 266,111 -902 0.03% 2,581,253
2014-04-16 2014-04-14 9.024 267,013 +902 0.03% 2,409,443
2014-04-14 2014-04-10 9.534 266,111 -6,314 0.03% 2,537,003
2014-04-11 2014-04-09 9.467 272,425 -902 0.03% 2,579,079
2014-04-09 2014-04-07 9.223 273,327 -18,042 0.03% 2,520,958
2014-04-07 2014-04-03 8.835 291,369 +18,042 0.03% 2,574,313
2014-04-03 2014-04-01 9.345 273,327 -2,706 0.03% 2,554,288
2014-04-01 2014-03-28 8.347 276,033 +902 0.03% 2,304,177
2014-03-31 2014-03-27 8.547 275,131 +1,804 0.03% 2,351,547
2014-03-27 2014-03-25 8.480 273,327 +902 0.03% 2,317,948
2014-03-19 2014-03-17 9.334 272,425 -5,413 0.03% 2,542,839
2014-03-17 2014-03-13 8.880 277,838 -902 0.03% 2,467,084
2014-03-14 2014-03-12 8.924 278,740 -11,727 0.03% 2,487,453
2014-03-07 2014-03-05 8.214 290,467 +903 0.03% 2,386,024
2014-03-06 2014-03-04 8.059 289,564 -1,805 0.03% 2,333,666
2014-02-25 2014-02-21 6.984 291,369 +902 0.03% 2,034,903
2014-02-24 2014-02-20 6.940 290,467 -10,824 0.03% 2,015,723
2014-02-10 2014-02-06 6.929 301,291 -902 0.03% 2,087,497
2014-02-07 2014-02-05 6.784 302,193 +902 0.03% 2,050,197
2014-02-04 2014-01-28 7.217 301,291 +11,727 0.03% 2,174,337
2014-01-24 2014-01-22 8.104 289,564 +902 0.03% 2,346,506
2014-01-23 2014-01-21 8.636 288,662 +902 0.03% 2,492,797
2014-01-14 2014-01-10 8.824 287,760 +6,314 0.03% 2,539,237
2014-01-07 2014-01-03 8.868 281,446 -9,021 0.03% 2,496,001
2014-01-06 2014-01-02 8.802 290,467 -9,922 0.03% 2,556,684
2014-01-03 2013-12-31 8.359 300,389 +902 0.03% 2,510,817
2014-01-02 2013-12-27 8.425 299,487 -6,315 0.03% 2,523,198
2013-12-30 2013-12-24 7.860 305,802 +1,804 0.03% 2,403,512
2013-12-17 2013-12-13 7.671 303,998 +902 0.03% 2,332,043
2013-12-12 2013-12-10 7.971 303,096 +1,805 0.03% 2,415,844
2013-12-11 2013-12-09 8.070 301,291 +902 0.03% 2,431,517
2013-12-03 2013-11-29 8.126 300,389 +1,804 0.03% 2,440,887
2013-11-29 2013-11-27 8.359 298,585 -3,608 0.03% 2,495,739
2013-11-28 2013-11-26 8.281 302,193 -903 0.03% 2,502,446
2013-11-27 2013-11-25 8.359 303,096 -1,804 0.03% 2,533,444
2013-11-26 2013-11-22 8.115 304,900 -902 0.03% 2,474,163
2013-11-25 2013-11-21 7.594 305,802 +2,706 0.03% 2,322,152
2013-11-22 2013-11-20 7.583 303,096 +3,609 0.03% 2,298,244
2013-11-21 2013-11-19 7.050 299,487 +1,804 0.03% 2,111,518
2013-11-20 2013-11-18 7.272 297,683 -902 0.03% 2,164,799
2013-11-18 2013-11-14 7.505 298,585 +902 0.03% 2,240,869
2013-11-11 2013-11-07 7.804 297,683 -902 0.03% 2,323,199
2013-11-08 2013-11-06 7.937 298,585 +902 0.03% 2,369,959
2013-11-06 2013-11-04 8.214 297,683 +1,804 0.03% 2,445,299
2013-11-04 2013-10-31 8.325 295,879 +902 0.03% 2,463,280
2013-11-01 2013-10-30 8.580 294,977 -902 0.03% 2,530,981
2013-10-30 2013-10-28 8.314 295,879 -3,608 0.03% 2,460,000
2013-10-29 2013-10-25 8.370 299,487 +1,804 0.03% 2,506,598
2013-10-28 2013-10-24 8.480 297,683 +10,825 0.03% 2,524,499
2013-10-25 2013-10-23 8.558 286,858 +7,216 0.03% 2,454,958
2013-10-24 2013-10-22 8.835 279,642 +902 0.03% 2,470,703
2013-10-23 2013-10-21 8.868 278,740 -7,216 0.03% 2,472,003
2013-10-21 2013-10-17 8.492 285,956 +10,825 0.03% 2,428,218
2013-10-16 2013-10-11 8.835 275,131 +7,216 0.03% 2,430,847
2013-10-15 2013-10-10 8.813 267,915 -5,412 0.03% 2,361,152
2013-10-10 2013-10-08 9.112 273,327 +902 0.03% 2,490,658
2013-10-04 2013-10-02 9.157 272,425 -7,217 0.03% 2,494,519
2013-10-03 2013-09-30 8.968 279,642 +902 0.03% 2,507,903
2013-10-02 2013-09-27 8.946 278,740 -9,922 0.03% 2,493,633
2013-09-30 2013-09-26 9.079 288,662 -902 0.03% 2,620,796
2013-09-27 2013-09-25 9.090 289,564 +3,608 0.03% 2,632,196
2013-09-26 2013-09-24 9.013 285,956 +7,216 0.03% 2,577,208
2013-09-24 2013-09-19 9.678 278,740 +4,511 0.03% 2,697,574
2013-09-23 2013-09-18 9.811 274,229 +4,510 0.03% 2,690,397
2013-09-18 2013-09-16 10.154 269,719 +902 0.03% 2,738,841
2013-09-12 2013-09-10 9.744 268,817 +1,804 0.03% 2,619,421
2013-09-05 2013-09-03 10.021 267,013 -14,433 0.03% 2,675,843
2013-09-04 2013-09-02 9.545 281,446 -902 0.03% 2,686,322
2013-09-02 2013-08-29 9.423 282,348 -23,454 0.03% 2,660,501
2013-08-30 2013-08-28 9.035 305,802 -902 0.03% 2,762,852
2013-08-28 2013-08-26 9.179 306,704 +18,944 0.03% 2,815,202
2013-08-27 2013-08-23 9.290 287,760 -28,867 0.03% 2,673,217
2013-08-26 2013-08-22 9.146 316,627 -7,216 0.04% 2,895,754
2013-08-23 2013-08-21 8.946 323,843 +902 0.04% 2,897,129
2013-08-22 2013-08-20 9.179 322,941 +37,887 0.04% 2,964,239
2013-08-20 2013-08-16 9.633 285,054 -9,923 0.03% 2,746,039
2013-08-16 2013-08-13 9.633 294,977 -11,727 0.03% 2,841,631
2013-08-15 2013-08-12 9.390 306,704 +15,335 0.03% 2,879,802
2013-08-13 2013-08-09 9.534 291,369 +5,413 0.03% 2,777,804
2013-08-12 2013-08-08 9.146 285,956 +9,021 0.03% 2,615,248
2013-08-09 2013-08-07 9.245 276,935 +902 0.03% 2,560,375
2013-08-08 2013-08-06 9.223 276,033 +2,706 0.03% 2,545,916
2013-08-05 2013-08-01 9.135 273,327 -902 0.03% 2,496,718
2013-08-02 2013-07-31 8.602 274,229 +902 0.03% 2,359,038
2013-08-01 2013-07-30 8.780 273,327 +9,020 0.03% 2,399,758
2013-07-30 2013-07-26 9.101 264,307 -902 0.03% 2,405,534
2013-07-29 2013-07-25 9.002 265,209 -8,118 0.03% 2,387,284
2013-07-16 2013-07-12 9.345 273,327 -902 0.03% 2,554,288
2013-07-15 2013-07-11 9.212 274,229 +902 0.03% 2,526,237
2013-07-12 2013-07-10 8.891 273,327 +18,041 0.03% 2,430,058
2013-07-08 2013-07-04 9.977 255,286 -902 0.03% 2,547,002
2013-07-05 2013-07-03 9.899 256,188 +9,923 0.03% 2,536,121
2013-07-02 2013-06-27 9.899 246,265 +902 0.03% 2,437,889
2013-06-27 2013-06-25 9.234 245,363 -902 0.03% 2,265,760
2013-06-26 2013-06-24 8.691 246,265 -4,510 0.03% 2,140,319
2013-06-20 2013-06-18 10.864 250,775 +4,510 0.03% 2,724,395
2013-06-19 2013-06-17 11.130 246,265 -9,021 0.03% 2,740,919
2013-06-14 2013-06-11 11.596 255,286 -4,510 0.03% 2,960,182
2013-06-06 2013-06-04 12.172 259,796 -902 0.03% 3,162,238
2013-05-30 2013-05-28 12.061 260,698 -1,804 0.03% 3,144,317
2013-05-29 2013-05-27 12.061 262,502 +1,804 0.03% 3,166,076
2013-05-28 2013-05-24 11.817 260,698 -902 0.03% 3,080,737
2013-05-27 2013-05-23 11.307 261,600 +902 0.03% 2,957,997
2013-05-16 2013-05-14 11.706 260,698 +902 0.03% 3,051,837
2013-05-14 2013-05-10 11.338 259,796 +3,235 0.03% 2,945,474
2013-05-10 2013-05-08 11.450 256,561 +4,454 0.03% 2,937,597
2013-05-06 2013-05-02 11.832 252,107 -891 0.03% 2,982,819
2013-05-03 2013-04-30 11.562 252,998 +891 0.03% 2,925,201
2013-05-02 2013-04-29 10.788 252,107 -2,673 0.03% 2,719,629
2013-04-30 2013-04-26 10.305 254,780 +891 0.03% 2,625,484
2013-04-29 2013-04-25 10.159 253,889 +891 0.03% 2,579,253
2013-04-26 2013-04-24 10.282 252,998 -891 0.03% 2,601,441
2013-04-25 2013-04-23 10.238 253,889 +891 0.03% 2,599,203
2013-04-24 2013-04-22 10.383 252,998 -891 0.03% 2,627,001
2013-04-22 2013-04-18 9.934 253,889 +1,782 0.03% 2,522,253
2013-04-19 2013-04-17 10.327 252,107 -2,673 0.03% 2,603,599
2013-04-18 2013-04-16 10.529 254,780 +2,673 0.03% 2,682,685
2013-04-17 2013-04-15 10.776 252,107 -1,782 0.03% 2,716,799
2013-04-16 2013-04-12 10.361 253,889 -891 0.03% 2,630,553
2013-04-15 2013-04-11 10.238 254,780 +1,782 0.03% 2,608,324
2013-04-12 2013-04-10 10.675 252,998 +891 0.03% 2,700,841
2013-04-11 2013-04-09 10.260 252,107 -891 0.03% 2,586,619
2013-04-10 2013-04-08 10.406 252,998 +891 0.03% 2,632,681
2013-04-05 2013-04-02 10.765 252,107 -891 0.03% 2,713,969
2013-04-03 2013-03-28 10.058 252,998 +1,782 0.03% 2,544,641
2013-04-02 2013-03-27 9.912 251,216 -891 0.03% 2,490,058
2013-03-28 2013-03-26 9.250 252,107 +891 0.03% 2,331,919
2013-03-06 2013-03-04 8.094 251,216 -40,088 0.03% 2,033,218
2013-03-05 2013-03-01 8.329 291,304 -891 0.03% 2,426,341
2013-03-01 2013-02-27 7.398 292,195 +891 0.03% 2,161,522
2013-02-07 2013-02-05 7.409 291,304 +16,926 0.03% 2,158,201
2013-01-29 2013-01-25 7.308 274,378 +8,908 0.03% 2,005,080
2013-01-11 2013-01-09 6.241 265,470 -1,781 0.03% 1,656,882
2013-01-10 2013-01-08 6.062 267,251 +891 0.03% 1,619,998
2013-01-08 2013-01-04 6.163 266,360 -891 0.03% 1,641,507
2013-01-07 2013-01-03 6.073 267,251 -891 0.03% 1,622,998
2013-01-04 2013-01-02 5.781 268,142 -891 0.03% 1,550,149
2013-01-02 2012-12-27 5.613 269,033 +891 0.03% 1,510,000
2012-12-28 2012-12-24 5.635 268,142 -1,782 0.03% 1,511,019
2012-12-27 2012-12-20 5.714 269,924 +5,345 0.03% 1,542,271
2012-12-21 2012-12-19 5.747 264,579 +891 0.03% 1,520,641
2012-12-19 2012-12-17 5.579 263,688 +13,363 0.03% 1,471,120
2012-12-18 2012-12-14 5.714 250,325 +23,161 0.03% 1,430,288
2012-12-07 2012-12-05 5.725 227,164 -890 0.03% 1,300,502
2012-12-05 2012-12-03 5.635 228,054 +890 0.03% 1,285,118
2012-11-22 2012-11-20 5.938 227,164 +1,782 0.03% 1,348,952
2012-11-13 2012-11-09 5.646 225,382 -55,232 0.03% 1,272,590
2012-11-12 2012-11-08 5.523 280,614 -150,551 0.03% 1,549,801
2012-11-06 2012-11-02 5.568 431,165 -17,817 0.05% 2,400,638
2012-11-01 2012-10-30 5.119 448,982 -22,271 0.05% 2,298,239
2012-10-31 2012-10-29 5.051 471,253 -5,345 0.05% 2,380,499
2012-10-29 2012-10-25 4.827 476,598 +1,782 0.05% 2,300,499
2012-10-25 2012-10-22 5.096 474,816 +2,672 0.05% 2,419,818
2012-10-24 2012-10-19 5.029 472,144 +5,345 0.05% 2,374,400
2012-09-21 2012-09-19 5.130 466,799 -2,672 0.05% 2,394,680
2012-09-14 2012-09-12 5.074 469,471 -7,127 0.05% 2,382,038
2012-09-13 2012-09-11 4.692 476,598 -8,018 0.05% 2,236,299
2012-08-30 2012-08-28 4.277 484,616 -35,633 0.05% 2,072,641
2012-08-28 2012-08-24 4.108 520,249 +35,633 0.06% 2,137,439
2012-08-07 2012-08-03 3.457 484,616 -891 0.05% 1,675,521
2012-07-06 2012-07-04 2.941 485,507 +891 0.05% 1,427,901
2012-06-13 2012-06-11 2.649 484,616 -891 0.05% 1,283,841
2012-06-12 2012-06-08 2.559 485,507 +891 0.05% 1,242,601
2012-06-01 2012-05-30 2.750 484,616 -891 0.05% 1,332,801
2012-05-31 2012-05-29 2.660 485,507 +891 0.05% 1,291,651
2012-05-15 2012-05-11 2.674 484,616 +18,822 0.05% 1,296,100
2012-03-15 2012-03-13 3.235 465,794 -856 0.05% 1,506,881
2012-03-13 2012-03-09 3.165 466,650 +856 0.05% 1,476,951
2011-10-31 2011-10-27 2.102 465,794 -856 0.05% 979,201
2011-10-27 2011-10-25 1.904 466,650 +856 0.05% 888,350
2011-07-22 2011-07-20 2.359 465,794 -856 0.05% 1,098,881
2011-07-19 2011-07-15 2.359 466,650 -14,556 0.05% 1,100,900
2011-06-15 2011-06-13 2.394 481,206 -2,569 0.06% 1,152,100
2011-06-13 2011-06-09 2.511 483,775 -2,568 0.06% 1,214,751
2011-04-29 2011-04-27 2.958 486,343 +11,759 0.06% 1,438,461
2011-04-28 2011-04-26 2.898 474,584 +1,677 0.06% 1,375,381
2011-03-25 2011-03-23 3.160 472,907 +839 0.06% 1,494,601
2011-03-24 2011-03-22 3.280 472,068 +1,677 0.06% 1,548,250
2011-01-11 2011-01-07 2.731 470,391 -239,807 0.06% 1,284,690
2011-01-10 2011-01-06 2.600 710,198 -15,093 0.08% 1,846,459
2011-01-04 2010-12-31 2.683 725,291 +107,326 0.09% 1,946,250
2011-01-03 2010-12-29 2.552 617,965 +41,086 0.07% 1,577,180
2010-12-30 2010-12-28 2.540 576,879 +22,639 0.07% 1,465,440
2010-12-29 2010-12-24 2.552 554,240 +83,849 0.07% 1,414,540
2010-11-08 2010-11-04 2.338 470,391 -11,739 0.06% 1,099,560
2010-11-05 2010-11-03 2.266 482,130 -6,708 0.06% 1,092,500
2010-11-04 2010-11-02 2.266 488,838 -10,062 0.06% 1,107,700
2010-11-03 2010-11-01 2.266 498,900 -8,385 0.06% 1,130,501
2010-11-02 2010-10-29 2.194 507,285 -25,154 0.06% 1,113,201
2010-11-01 2010-10-28 2.135 532,439 +25,154 0.06% 1,136,650
2010-10-29 2010-10-27 2.218 507,285 +16,770 0.06% 1,125,301
2010-10-28 2010-10-26 2.290 490,515 -16,770 0.06% 1,123,200
2010-10-27 2010-10-25 2.242 507,285 +8,385 0.06% 1,137,401
2010-10-25 2010-10-21 2.266 498,900 -58,694 0.06% 1,130,501
2010-10-22 2010-10-20 2.039 557,594 +5,870 0.07% 1,137,150
2010-10-21 2010-10-19 2.087 551,724 +2,515 0.07% 1,151,499
2010-10-20 2010-10-18 2.027 549,209 -8,385 0.07% 1,113,500
2010-10-18 2010-10-14 2.051 557,594 -8,385 0.07% 1,143,800
2010-10-12 2010-10-08 1.980 565,979 -838 0.07% 1,120,501
2010-10-11 2010-10-07 2.039 566,817 +16,770 0.07% 1,155,960
2010-10-08 2010-10-06 2.123 550,047 -7,547 0.07% 1,167,679
2010-10-07 2010-10-05 2.075 557,594 -8,385 0.07% 1,157,100
2010-09-08 2010-09-06 2.051 565,979 -41,924 0.07% 1,161,001
2010-08-25 2010-08-23 1.920 607,903 -83,849 0.07% 1,167,250
2010-08-24 2010-08-20 1.860 691,752 -244,838 0.08% 1,287,001
2010-08-23 2010-08-19 1.896 936,590 -1,886,595 0.11% 1,776,030
2010-08-20 2010-08-18 2.027 2,823,185 +119,065 0.34% 5,723,899
2010-08-04 2010-08-02 1.932 2,704,120 +176,082 0.32% 5,224,500
2010-08-03 2010-07-30 1.908 2,528,038 +238,969 0.30% 4,824,000
2010-07-22 2010-07-20 1.884 2,289,069 +129,127 0.27% 4,313,400
2010-07-21 2010-07-19 1.860 2,159,942 +42,763 0.26% 4,018,560
2010-07-20 2010-07-16 1.872 2,117,179 +97,264 0.25% 3,964,249
2010-07-19 2010-07-15 1.896 2,019,915 +31,863 0.24% 3,830,310
2010-07-16 2010-07-14 1.920 1,988,052 +34,378 0.24% 3,817,309
2010-07-13 2010-07-09 1.849 1,953,674 +83,848 0.23% 3,611,499
2010-07-05 2010-06-30 1.825 1,869,826 +251,546 0.22% 3,411,900
2010-06-29 2010-06-25 1.872 1,618,280 +419,244 0.19% 3,030,101
2010-06-28 2010-06-24 1.908 1,199,036 +339,587 0.14% 2,288,000
2010-06-25 2010-06-23 1.944 859,449 +83,849 0.10% 1,670,750
2010-06-22 2010-06-18 1.980 775,600 +167,697 0.09% 1,535,499
2010-06-07 2010-06-03 2.063 607,903 -38,570 0.07% 1,254,250
2010-06-04 2010-06-02 1.992 646,473 -38,571 0.08% 1,287,569
2010-05-11 2010-05-07 2.007 685,044 +10,062 0.08% 1,375,023
2010-05-10 2010-05-06 2.104 674,982 +9,230 0.08% 1,420,120
2010-05-04 2010-04-30 2.164 665,752 +16,541 0.08% 1,440,951
2010-05-03 2010-04-29 2.176 649,211 +8,270 0.08% 1,412,999
2010-04-28 2010-04-26 2.237 640,941 +16,540 0.08% 1,433,750
2010-04-27 2010-04-23 2.225 624,401 +160,442 0.08% 1,389,201
2009-05-08 2009-05-06 0.995 463,959 +12,921 0.06% 461,657
2008-10-17 2008-10-15 0.871 451,038 -804 0.06% 392,700
2008-09-23 2008-09-19 1.057 451,842 +16,079 0.06% 477,700
2008-05-15 2008-05-13 2.266 435,763 +5,239 0.05% 987,472
2008-01-31 2008-01-29 2.719 430,524 +40,511 0.05% 1,170,720
2008-01-22 2008-01-18 3.122 390,013 -795 0.05% 1,217,679
2007-11-20 2007-11-16 3.525 390,808 +23,830 0.05% 1,377,601
2007-10-24 2007-10-22 3.563 366,978 +30,979 0.05% 1,307,460
2007-10-18 2007-10-16 3.752 335,999 -2,383 0.04% 1,260,539
2007-10-09 2007-10-05 3.588 338,382 +2,383 0.04% 1,214,099
2007-10-02 2007-09-27 4.003 335,999 -3,178 0.04% 1,345,139
2007-09-19 2007-09-17 3.978 339,177 +3,178 0.04% 1,349,322
2007-08-30 2007-08-28 4.469 335,999 +2,383 0.04% 1,501,649
2007-08-24 2007-08-22 4.016 333,616 +38,127 0.04% 1,339,799
2007-08-23 2007-08-21 3.802 295,489 +112,794 0.04% 1,123,441
2007-08-20 2007-08-16 3.903 182,695 +166,809 0.02% 713,002
2007-08-02 2007-07-31 4.847 15,886 -19,859 0.00% 76,998
2007-07-30 2007-07-26 4.872 35,745 -9,531 0.00% 174,152
2007-07-24 2007-07-20 4.973 45,276 +19,858 0.01% 225,148
2007-07-20 2007-07-18 4.872 25,418 -795 0.00% 123,838
2007-07-16 2007-07-12 5.011 26,213 -6,354 0.00% 131,341
2007-07-12 2007-07-10 4.822 32,567 +794 0.00% 157,029
2007-06-29 2007-06-27 4.948 31,773 -794 0.00% 157,200
2007-06-26 2007-06-22 4.822 32,567 0.00% 157,029

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top