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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.700 2,720,500 +0 0.26% 4,624,850
2025-10-13 2025-10-09 1.700 2,720,500 +0 0.26% 4,624,850
2025-10-10 2025-10-08 1.720 2,720,500 +0 0.26% 4,679,260
2025-10-09 2025-10-06 1.730 2,720,500 +0 0.26% 4,706,465
2025-10-08 2025-10-03 1.730 2,720,500 -2,000 0.26% 4,706,465
2025-08-07 2025-08-05 1.980 2,722,500 +4,000 0.26% 5,390,550
2025-07-15 2025-07-11 1.950 2,718,500 -10,000 0.26% 5,301,075
2025-07-04 2025-07-02 1.812 2,728,500 +78,405 0.26% 4,944,236
2025-02-28 2025-02-26 2.121 2,650,095 +9,713 0.26% 5,620,710
2025-02-27 2025-02-25 2.337 2,640,382 -48,078 0.26% 6,170,995
2025-02-19 2025-02-17 2.306 2,688,460 -3,885 0.26% 6,200,321
2025-02-18 2025-02-14 2.275 2,692,345 +9,713 0.26% 6,126,120
2025-02-12 2025-02-10 2.317 2,682,632 -3,885 0.26% 6,214,500
2025-01-23 2025-01-21 2.059 2,686,517 -3,885 0.26% 5,532,000
2024-12-03 2024-11-29 1.750 2,690,402 +1,942 0.26% 4,708,999
2024-10-24 2024-10-22 2.090 2,688,460 +38,851 0.26% 5,619,040
2024-10-07 2024-10-03 2.162 2,649,609 -36,908 0.26% 5,728,800
2024-05-21 2024-05-17 2.172 2,686,517 +38,850 0.24% 5,836,259
2024-05-09 2024-05-07 2.203 2,647,667 -9,712 0.24% 5,833,641
2024-05-06 2024-05-02 2.008 2,657,379 +9,712 0.24% 5,335,199
2024-04-26 2024-04-24 2.008 2,647,667 -19,425 0.24% 5,315,701
2024-04-25 2024-04-23 2.039 2,667,092 -19,425 0.24% 5,437,080
2024-04-24 2024-04-22 1.894 2,686,517 +19,425 0.24% 5,089,440
2024-04-05 2024-04-02 1.812 2,667,092 -38,851 0.24% 4,832,960
2024-03-07 2024-03-05 1.843 2,705,943 +1,943 0.25% 4,986,941
2024-01-26 2024-01-24 2.090 2,704,000 +1,943 0.25% 5,651,520
2024-01-12 2024-01-10 2.420 2,702,057 +7,770 0.25% 6,537,699
2023-12-08 2023-12-06 3.068 2,694,287 -1,943 0.25% 8,266,519
2023-11-29 2023-11-27 2.965 2,696,230 -1,942 0.25% 7,994,880
2023-11-27 2023-11-23 2.883 2,698,172 -21,368 0.25% 7,778,399
2023-10-04 2023-09-29 2.667 2,719,540 -1,943 0.29% 7,251,999
2023-09-22 2023-09-20 2.656 2,721,483 -485 0.29% 7,229,161
2023-07-31 2023-07-27 2.883 2,721,968 -7,771 0.29% 7,846,999
2023-07-10 2023-07-06 2.718 2,729,739 -485 0.29% 7,419,721
2023-06-27 2023-06-23 2.873 2,730,224 -8,742 0.29% 7,842,690
2023-06-06 2023-06-02 2.934 2,738,966 -1,942 0.29% 8,037,001
2023-05-16 2023-05-12 2.728 2,740,908 -21,368 0.29% 7,478,300
2023-05-15 2023-05-11 2.790 2,762,276 -1,942 0.29% 7,707,240
2023-05-12 2023-05-10 2.831 2,764,218 +1,942 0.29% 7,826,499
2023-05-09 2023-05-05 2.852 2,762,276 -971 0.29% 7,877,880
2023-05-08 2023-05-04 2.852 2,763,247 -16,628,046 0.29% 7,880,650
2023-04-24 2023-04-20 2.883 19,391,293 -29,138 2.04% 55,902,000
2023-04-20 2023-04-18 2.883 19,420,431 -15,540 2.04% 55,986,000
2023-04-18 2023-04-14 2.903 19,435,971 -38,851 2.04% 56,431,019
2023-04-17 2023-04-13 2.842 19,474,822 -29,138 2.05% 55,340,760
2023-04-12 2023-04-06 2.749 19,503,960 -198,138 2.05% 53,616,271
2023-03-30 2023-03-28 2.461 19,702,098 -145,689 2.07% 48,481,151
2023-03-22 2023-03-20 2.224 19,847,787 +52,448 2.04% 44,139,599
2023-03-21 2023-03-17 2.347 19,795,339 -54,391 2.03% 46,468,680
2023-03-20 2023-03-16 2.399 19,849,730 +3,885 2.04% 47,618,210
2023-01-19 2023-01-17 2.183 19,845,845 -971 2.00% 43,317,960
2022-11-04 2022-11-02 1.822 19,846,816 -3,885 2.00% 36,168,180
2022-11-03 2022-11-01 1.843 19,850,701 +3,885 2.00% 36,584,020
2022-10-26 2022-10-24 1.668 19,846,816 -17,483 2.00% 33,103,080
2022-08-08 2022-08-04 1.956 19,864,299 -475,919 2.00% 38,858,800
2022-08-05 2022-08-03 2.100 20,340,218 -363,253 2.05% 42,721,679
2022-08-03 2022-08-01 2.069 20,703,471 +97,126 2.09% 42,845,159
2022-07-22 2022-07-20 2.337 20,606,345 -99,069 2.08% 48,160,320
2022-07-21 2022-07-19 2.430 20,705,414 -194,253 2.09% 50,310,481
2022-07-12 2022-07-08 2.224 20,899,667 -9,712 2.11% 46,478,881
2022-06-30 2022-06-28 2.317 20,909,379 -9,713 2.11% 48,437,999
2022-06-29 2022-06-27 2.327 20,919,092 +89,356 2.11% 48,675,880
2022-06-28 2022-06-24 2.306 20,829,736 -9,712 2.10% 48,039,041
2022-06-17 2022-06-15 2.255 20,839,448 -17,483 2.10% 46,988,639
2022-06-02 2022-05-31 2.502 20,856,931 +1,466,287 2.10% 52,176,779
2022-06-01 2022-05-30 2.513 19,390,644 +25,295 2.10% 48,723,280
2022-05-26 2022-05-24 2.413 19,365,349 +16,261 2.10% 46,730,480
2022-05-13 2022-05-11 2.258 19,349,088 +9,034 2.10% 43,692,721
2022-04-25 2022-04-21 2.347 19,340,054 -5,420 2.10% 45,384,961
2022-04-13 2022-04-11 2.579 19,345,474 -3,614 2.10% 49,894,620
2022-03-28 2022-03-24 2.657 19,349,088 -28,909 2.10% 51,403,201
2022-03-25 2022-03-23 2.668 19,377,997 -27,102 2.10% 51,694,501
2022-03-23 2022-03-21 2.612 19,405,099 -5,420 2.10% 50,692,801
2022-03-18 2022-03-16 2.502 19,410,519 -9,034 2.10% 48,558,360
2022-03-11 2022-03-09 2.933 19,419,553 -28,909 2.11% 56,964,400
2022-03-09 2022-03-07 3.122 19,448,462 +1,807 2.11% 60,708,960
2022-03-07 2022-03-03 3.254 19,446,655 -12,648 2.11% 63,286,439
2022-03-04 2022-03-02 3.199 19,459,303 +7,227 2.11% 62,250,601
2022-03-03 2022-03-01 3.232 19,452,076 +9,034 2.11% 62,873,441
2022-03-02 2022-02-28 3.110 19,443,042 +7,228 2.11% 60,476,821
2022-03-01 2022-02-25 3.122 19,435,814 +19,875 2.11% 60,669,479
2022-02-28 2022-02-24 3.088 19,415,939 -25,296 2.11% 59,962,679
2022-02-25 2022-02-23 3.166 19,441,235 +5,421 2.11% 61,547,201
2022-02-24 2022-02-22 3.188 19,435,814 -7,228 2.11% 61,960,319
2022-02-23 2022-02-21 3.210 19,443,042 -19,874 2.11% 62,413,801
2022-02-22 2022-02-18 3.243 19,462,916 +18,068 2.11% 63,123,919
2022-02-21 2022-02-17 3.276 19,444,848 +37,943 2.11% 63,711,039
2022-02-18 2022-02-16 3.310 19,406,905 -3,614 2.10% 64,231,179
2022-02-17 2022-02-15 3.221 19,410,519 +43,363 2.10% 62,524,260
2022-02-15 2022-02-11 3.232 19,367,156 +7,228 2.10% 62,598,961
2022-02-14 2022-02-10 3.155 19,359,928 -7,228 2.10% 61,075,499
2022-02-11 2022-02-09 3.022 19,367,156 +5,421 2.10% 58,525,741
2022-02-09 2022-02-07 2.944 19,361,735 -27,102 2.10% 57,009,119
2022-02-07 2022-01-31 2.900 19,388,837 +12,647 2.10% 56,230,439
2022-01-28 2022-01-26 2.712 19,376,190 +3,614 2.10% 52,547,601
2022-01-26 2022-01-24 2.745 19,372,576 -2,259 2.10% 53,181,120
2022-01-25 2022-01-21 2.690 19,374,835 +48,784 2.10% 52,114,996
2021-12-20 2021-12-16 2.568 19,326,051 -79,499 2.36% 49,630,600
2021-12-14 2021-12-10 2.480 19,405,550 +27,102 2.37% 48,116,319
2021-12-13 2021-12-09 2.468 19,378,448 -1,807 2.37% 47,834,614
2021-12-10 2021-12-08 2.336 19,380,255 -9,034 2.37% 45,264,775
2021-12-08 2021-12-06 2.380 19,389,289 -45,170 2.37% 46,144,375
2021-12-07 2021-12-03 2.369 19,434,459 -10,841 2.38% 46,036,749
2021-12-06 2021-12-02 2.424 19,445,300 -9,034 2.38% 47,138,655
2021-12-03 2021-12-01 2.435 19,454,334 -27,102 2.38% 47,375,900
2021-12-02 2021-11-30 2.402 19,481,436 -9,034 2.38% 46,794,965
2021-12-01 2021-11-29 2.424 19,490,470 -43,364 2.38% 47,248,154
2021-11-30 2021-11-26 2.402 19,533,834 +50,591 2.39% 46,920,826
2021-11-26 2021-11-24 2.313 19,483,243 -56,011 2.38% 45,073,985
2021-11-25 2021-11-23 2.103 19,539,254 -1,807 2.39% 41,094,150
2021-11-23 2021-11-19 2.081 19,541,061 -16,261 2.39% 40,665,340
2021-11-22 2021-11-18 2.125 19,557,322 -1,807 2.39% 41,565,120
2021-11-19 2021-11-17 2.103 19,559,129 -30,716 2.39% 41,135,950
2021-11-17 2021-11-15 1.981 19,589,845 -1,806 2.40% 38,815,256
2021-11-15 2021-11-11 1.815 19,591,651 -346,907 2.40% 35,565,859
2021-11-12 2021-11-10 1.915 19,938,558 +3,613 2.44% 38,181,965
2021-11-04 2021-11-02 1.992 19,934,945 -7,227 2.44% 39,719,701
2021-10-27 2021-10-25 1.937 19,942,172 +9,034 2.44% 38,630,375
2021-10-26 2021-10-22 1.948 19,933,138 -18,068 2.44% 38,833,521
2021-10-20 2021-10-18 1.882 19,951,206 +9,034 2.44% 37,543,650
2021-10-19 2021-10-15 1.893 19,942,172 +18,068 2.44% 37,747,395
2021-10-12 2021-10-08 1.904 19,924,104 +7,228 2.44% 37,933,741
2021-10-08 2021-10-06 1.926 19,916,876 +54,204 2.44% 38,360,909
2021-10-05 2021-09-30 1.992 19,862,672 +10,841 2.43% 39,575,699
2021-09-30 2021-09-28 2.048 19,851,831 +16,261 2.43% 40,652,824
2021-09-28 2021-09-24 2.125 19,835,570 +1,807 2.43% 42,156,480
2021-09-24 2021-09-21 2.081 19,833,763 -81,307 2.43% 41,274,459
2021-09-23 2021-09-20 2.125 19,915,070 -90,340 2.44% 42,325,441
2021-09-20 2021-09-16 2.258 20,005,410 -27,102 2.45% 45,174,780
2021-09-16 2021-09-14 2.402 20,032,512 -103,891 2.45% 48,118,665
2021-09-15 2021-09-13 2.457 20,136,403 -437,248 2.46% 49,482,689
2021-09-14 2021-09-10 2.446 20,573,651 -135,510 2.52% 50,329,436
2021-09-13 2021-09-09 2.369 20,709,161 -19,875 2.53% 49,056,290
2021-09-10 2021-09-08 2.347 20,729,036 +81,306 2.53% 48,644,460
2021-09-09 2021-09-07 2.247 20,647,730 -16,261 2.53% 46,396,666
2021-09-08 2021-09-06 2.125 20,663,991 +27,102 2.53% 43,917,120
2021-09-03 2021-09-01 2.147 20,636,889 -9,034 2.52% 44,316,391
2021-08-31 2021-08-27 2.192 20,645,923 -27,102 2.52% 45,249,930
2021-08-30 2021-08-26 2.192 20,673,025 -75,886 2.53% 45,309,330
2021-08-27 2021-08-25 2.136 20,748,911 -43,363 2.54% 44,327,276
2021-08-24 2021-08-20 1.948 20,792,274 +27,102 2.54% 40,507,280
2021-08-23 2021-08-19 2.037 20,765,172 -252,501 2.54% 42,293,320
2021-08-20 2021-08-18 2.103 21,017,673 +18,068 2.57% 44,203,500
2021-08-19 2021-08-17 2.081 20,999,605 -9,034 2.57% 43,700,600
2021-08-18 2021-08-16 2.170 21,008,639 +162,612 2.57% 45,579,800
2021-08-13 2021-08-11 1.981 20,846,027 +41,557 2.55% 41,304,251
2021-08-06 2021-08-04 1.904 20,804,470 +903 2.54% 39,609,880
2021-08-03 2021-07-30 1.826 20,803,567 -22,585 2.54% 37,996,201
2021-08-02 2021-07-29 1.849 20,826,152 +6,324 2.55% 38,498,511
2021-07-30 2021-07-28 1.815 20,819,828 +28,457 2.55% 37,795,440
2021-07-29 2021-07-27 1.804 20,791,371 +46,074 2.54% 37,513,636
2021-07-28 2021-07-26 1.904 20,745,297 +4,517 2.54% 39,497,220
2021-07-27 2021-07-23 2.004 20,740,780 +9,034 2.54% 41,554,885
2021-07-26 2021-07-22 2.059 20,731,746 -54,204 2.54% 42,684,210
2021-07-23 2021-07-21 1.981 20,785,950 -189,715 2.54% 41,185,214
2021-07-21 2021-07-19 2.037 20,975,665 -30,264 2.57% 42,722,040
2021-07-20 2021-07-16 2.103 21,005,929 -119,701 2.57% 44,178,800
2021-07-19 2021-07-15 2.059 21,125,630 +210,493 2.58% 43,495,170
2021-07-16 2021-07-14 1.926 20,915,137 -348,714 2.56% 40,283,610
2021-07-08 2021-07-06 2.037 21,263,851 +45,171 2.60% 43,309,001
2021-07-07 2021-07-05 2.004 21,218,680 +9,034 2.59% 42,512,374
2021-07-06 2021-07-02 2.070 21,209,646 +98,471 2.59% 43,902,924
2021-07-05 2021-06-30 2.048 21,111,175 -1,807 2.58% 43,231,724
2021-07-02 2021-06-29 2.103 21,112,982 -2,710 2.58% 44,403,950
2021-06-29 2021-06-25 2.147 21,115,692 +23,488 2.58% 45,344,589
2021-06-23 2021-06-21 2.059 21,092,204 -88,533 2.58% 43,426,350
2021-06-22 2021-06-18 2.147 21,180,737 -34,330 2.59% 45,484,269
2021-06-21 2021-06-17 2.114 21,215,067 +45,170 2.59% 44,853,486
2021-06-18 2021-06-16 2.147 21,169,897 +72,273 2.59% 45,460,991
2021-06-16 2021-06-11 2.325 21,097,624 -42,460 2.58% 49,042,349
2021-06-11 2021-06-09 2.203 21,140,084 -11,745 2.59% 46,566,994
2021-06-10 2021-06-08 2.081 21,151,829 +189,715 2.59% 44,017,381
2021-06-07 2021-06-03 2.081 20,962,114 +24,392 2.56% 43,622,580
2021-06-04 2021-06-02 2.026 20,937,722 -27,102 2.56% 42,412,995
2021-06-02 2021-05-31 1.992 20,964,824 +14,906 2.56% 41,771,700
2021-06-01 2021-05-28 2.048 20,949,918 -99,374 2.56% 42,901,500
2021-05-28 2021-05-26 1.970 21,049,292 +14,454 2.57% 41,473,999
2021-05-27 2021-05-25 1.926 21,034,838 -15,809 2.57% 40,514,160
2021-05-26 2021-05-24 1.937 21,050,647 +198,748 2.57% 40,777,624
2021-05-25 2021-05-21 1.904 20,851,899 +55,108 2.55% 39,700,181
2021-05-24 2021-05-20 1.882 20,796,791 -27,102 2.54% 39,134,850
2021-05-21 2021-05-18 1.926 20,823,893 +452 2.55% 40,107,870
2021-05-20 2021-05-17 1.959 20,823,441 -48,333 2.55% 40,798,499
2021-05-18 2021-05-14 1.904 20,871,774 +19,875 2.55% 39,738,021
2021-05-14 2021-05-12 1.981 20,851,899 +36,136 2.55% 41,315,886
2021-05-13 2021-05-11 2.059 20,815,763 -4,517 2.55% 42,857,191
2021-05-12 2021-05-10 2.092 20,820,280 +27,103 2.55% 43,557,886
2021-05-11 2021-05-07 2.092 20,793,177 -9,035 2.54% 43,501,184
2021-05-10 2021-05-06 1.992 20,802,212 -54,204 2.54% 41,447,701
2021-05-07 2021-05-05 1.981 20,856,416 -4,968 2.55% 41,324,836
2021-05-06 2021-05-04 2.004 20,861,384 +1,806 2.55% 41,796,519
2021-05-05 2021-05-03 1.782 20,859,578 +9,034 2.55% 37,174,901
2021-05-03 2021-04-29 1.882 20,850,544 -171,194 2.55% 39,236,001
2021-04-29 2021-04-27 1.716 21,021,738 -90,341 2.57% 36,067,724
2021-04-28 2021-04-26 1.694 21,112,079 +90,341 2.58% 35,755,335
2021-04-27 2021-04-23 1.716 21,021,738 +65,496 2.84% 36,067,724
2021-04-23 2021-04-21 1.760 20,956,242 -451,701 2.83% 36,883,230
2021-04-22 2021-04-20 1.771 21,407,943 -4,517 2.89% 37,915,199
2021-04-21 2021-04-19 1.804 21,412,460 -271,021 2.89% 38,634,259
2021-04-20 2021-04-16 1.793 21,683,481 -90,341 2.93% 38,883,240
2021-04-19 2021-04-15 1.782 21,773,822 +1,807 2.94% 38,804,221
2021-04-15 2021-04-13 1.738 21,772,015 +52,398 2.94% 37,837,000
2021-04-14 2021-04-12 1.771 21,719,617 +11,744 2.93% 38,467,199
2021-04-13 2021-04-09 1.815 21,707,873 +196,942 2.93% 39,407,560
2021-04-09 2021-04-07 2.070 21,510,931 +5,420 2.91% 44,526,569
2021-04-01 2021-03-30 2.026 21,505,511 +45,170 2.91% 43,563,150
2021-03-25 2021-03-23 2.225 21,460,341 -34,329 2.90% 47,747,551
2021-03-24 2021-03-22 2.280 21,494,670 +3,614 2.90% 49,013,580
2021-03-23 2021-03-19 2.280 21,491,056 +6,323 2.90% 49,005,339
2021-03-19 2021-03-17 2.258 21,484,733 +30,716 2.90% 48,515,281
2021-03-18 2021-03-16 2.280 21,454,017 -9,937 2.90% 48,920,880
2021-03-17 2021-03-15 2.269 21,463,954 +90,340 2.90% 48,705,949
2021-03-15 2021-03-11 2.181 21,373,614 -203,266 2.89% 46,608,230
2021-03-11 2021-03-09 2.004 21,576,880 -53,300 2.91% 43,230,041
2021-03-10 2021-03-08 1.970 21,630,180 -93,051 2.92% 42,618,539
2021-03-08 2021-03-04 2.170 21,723,231 +36,136 2.93% 47,130,160
2021-03-05 2021-03-03 2.236 21,687,095 +451,702 2.93% 48,492,120
2021-03-04 2021-03-02 2.114 21,235,393 +552,431 2.87% 44,896,459
2021-03-03 2021-03-01 2.325 20,682,962 +95,760 2.79% 48,078,449
2021-03-02 2021-02-26 2.247 20,587,202 +317,998 2.78% 46,260,656
2021-03-01 2021-02-25 2.358 20,269,204 -9,034 2.74% 47,789,746
2021-02-26 2021-02-24 2.280 20,278,238 -33,426 2.74% 46,239,791
2021-02-25 2021-02-23 2.601 20,311,664 -160,354 2.74% 52,836,226
2021-02-24 2021-02-22 2.657 20,472,018 +12,196 2.77% 54,386,401
2021-02-23 2021-02-19 2.978 20,459,822 -27,102 2.76% 60,921,776
2021-02-22 2021-02-18 2.900 20,486,924 -5,872 2.77% 59,415,050
2021-02-19 2021-02-17 2.690 20,492,796 -15,810 2.77% 55,122,120
2021-02-18 2021-02-16 2.535 20,508,606 +11,293 2.77% 51,986,436
2021-02-17 2021-02-11 2.568 20,497,313 +27,102 2.77% 52,638,480
2021-02-10 2021-02-08 2.634 20,470,211 +214,558 2.77% 53,928,420
2021-02-09 2021-02-05 2.480 20,255,653 +121,960 2.74% 50,224,161
2021-02-08 2021-02-04 2.623 20,133,693 -16,713 2.72% 52,819,004
2021-02-05 2021-02-03 2.723 20,150,406 -119,701 2.72% 54,870,299
2021-02-04 2021-02-02 2.325 20,270,107 +1,807 2.74% 47,118,750
2021-02-01 2021-01-28 1.926 20,268,300 +19,875 2.74% 39,037,769
2021-01-29 2021-01-27 2.048 20,248,425 +2,710 2.74% 41,464,974
2021-01-28 2021-01-26 2.015 20,245,715 -43,364 2.74% 40,787,110
2021-01-27 2021-01-25 2.092 20,289,079 +38,847 2.74% 42,446,566
2021-01-26 2021-01-22 2.192 20,250,232 -5,872 2.74% 44,382,689
2021-01-25 2021-01-21 2.291 20,256,104 -3,162 2.74% 46,413,539
2021-01-21 2021-01-19 2.380 20,259,266 +27,102 2.74% 48,214,824
2021-01-20 2021-01-18 2.325 20,232,164 +157,644 2.73% 47,030,550
2021-01-19 2021-01-15 2.192 20,074,520 -11,745 2.71% 43,997,579
2021-01-18 2021-01-14 2.192 20,086,265 +130,994 2.71% 44,023,321
2021-01-15 2021-01-13 2.114 19,955,271 +116,539 2.70% 42,189,990
2021-01-14 2021-01-12 1.948 19,838,732 +4,517 2.68% 38,649,600
2021-01-13 2021-01-11 1.771 19,834,215 -42,460 2.68% 35,128,000
2021-01-07 2021-01-05 1.882 19,876,675 +17,165 2.69% 37,403,400
2021-01-05 2020-12-31 1.716 19,859,510 +56,914 2.68% 34,073,649
2021-01-04 2020-12-29 1.594 19,802,596 +45,170 2.68% 31,564,800
2020-12-30 2020-12-28 1.594 19,757,426 +40,202 2.67% 31,492,800
2020-12-14 2020-12-10 1.649 19,717,224 +1,355 2.66% 32,519,994
2020-12-09 2020-12-07 1.683 19,715,869 -36,136 2.66% 33,172,480
2020-12-04 2020-12-02 1.727 19,752,005 +2,258 2.67% 34,107,839
2020-12-03 2020-12-01 1.760 19,749,747 +32,974 2.67% 34,759,785
2020-11-27 2020-11-25 1.771 19,716,773 -56,011 2.66% 34,920,001
2020-11-25 2020-11-23 1.815 19,772,784 -79,951 2.67% 35,894,681
2020-11-24 2020-11-20 1.671 19,852,735 -52,397 2.68% 33,183,005
2020-11-20 2020-11-18 1.638 19,905,132 +52,397 2.69% 32,609,580
2020-10-21 2020-10-19 1.561 19,852,735 -40,653 2.68% 30,985,455
2020-10-12 2020-10-08 1.528 19,893,388 -6,776 2.69% 30,388,290
2020-10-09 2020-10-07 1.528 19,900,164 -451 2.69% 30,398,641
2020-09-25 2020-09-23 1.627 19,900,615 -54,204 2.69% 32,381,895
2020-09-21 2020-09-17 1.605 19,954,819 +54,204 2.70% 32,028,324
2020-09-09 2020-09-07 1.572 19,900,615 -6,324 2.69% 31,280,470
2020-09-02 2020-08-31 1.649 19,906,939 -101,181 2.69% 32,832,895
2020-08-28 2020-08-26 1.760 20,008,120 -3,614 2.70% 35,214,525
2020-08-25 2020-08-21 1.771 20,011,734 -12,196 2.70% 35,442,400
2020-08-24 2020-08-20 1.738 20,023,930 -51,042 2.71% 34,799,050
2020-08-21 2020-08-19 1.771 20,074,972 -1,807 2.71% 35,554,400
2020-08-19 2020-08-17 1.793 20,076,779 -11,744 2.71% 36,002,070
2020-08-13 2020-08-11 1.860 20,088,523 +54,204 2.71% 37,357,320
2020-08-12 2020-08-10 1.760 20,034,319 -9,034 2.71% 35,260,635
2020-08-03 2020-07-30 1.860 20,043,353 -14,454 2.71% 37,273,320
2020-07-31 2020-07-29 1.871 20,057,807 -27,102 2.71% 37,522,224
2020-07-30 2020-07-28 1.583 20,084,909 +25,747 2.71% 31,792,474
2020-07-24 2020-07-22 1.528 20,059,162 +17,164 2.71% 30,641,519
2020-07-23 2020-07-21 1.572 20,041,998 -10,841 2.71% 31,502,700
2020-07-22 2020-07-20 1.627 20,052,839 -10,389 2.71% 32,629,591
2020-07-15 2020-07-13 1.251 20,063,228 +36,136 2.71% 25,095,605
2020-07-10 2020-07-08 1.218 20,027,092 -9,034 2.71% 24,385,350
2020-07-02 2020-06-29 1.096 20,036,126 -2,710 2.71% 21,956,715
2020-06-09 2020-06-05 1.107 20,038,836 -9,034 2.71% 22,181,500
2020-05-26 2020-05-22 1.041 20,047,870 -11,744 2.71% 20,860,010
2020-05-05 2020-04-29 1.096 20,059,614 +59,624 2.71% 21,982,455
2020-04-03 2020-04-01 1.151 19,999,990 -18,068 2.70% 23,024,040
2020-04-01 2020-03-30 1.195 20,018,058 -58,721 2.70% 23,931,180
2020-03-31 2020-03-27 1.162 20,076,779 +18,068 2.71% 23,334,675
2020-03-23 2020-03-19 1.052 20,058,711 -1,807 2.71% 21,093,325
2020-03-19 2020-03-17 1.184 20,060,518 +452 2.71% 23,759,885
2020-03-05 2020-03-03 1.494 20,060,066 -2,710 2.71% 29,976,750
2020-03-03 2020-02-28 1.417 20,062,776 -37,943 2.71% 28,426,240
2020-02-27 2020-02-25 1.439 20,100,719 -903 2.72% 28,925,000
2020-02-21 2020-02-19 1.539 20,101,622 +29,812 2.72% 30,928,889
2020-02-19 2020-02-17 1.494 20,071,810 +1,807 2.71% 29,994,300
2020-02-12 2020-02-10 1.472 20,070,003 -5,421 2.71% 29,547,280
2020-02-03 2020-01-30 1.362 20,075,424 -79,499 2.71% 27,333,060
2020-01-22 2020-01-20 1.572 20,154,923 +61,431 2.72% 31,680,200
2020-01-21 2020-01-17 1.572 20,093,492 +252,953 2.71% 31,583,640
2020-01-14 2020-01-10 1.605 19,840,539 -90,340 2.68% 31,844,900
2020-01-13 2020-01-09 1.583 19,930,879 -37,943 2.69% 31,548,660
2020-01-10 2020-01-08 1.616 19,968,822 -11,744 2.70% 32,271,840
2020-01-07 2020-01-03 1.528 19,980,566 -16,713 2.70% 30,521,459
2020-01-06 2020-01-02 1.516 19,997,279 -180,681 2.70% 30,325,634
2019-12-27 2019-12-20 1.373 20,177,960 +26,199 2.73% 27,696,020
2019-12-23 2019-12-19 1.362 20,151,761 +98,471 2.72% 27,436,995
2019-12-02 2019-11-28 1.339 20,053,290 -16,262 2.71% 26,858,975
2019-11-29 2019-11-27 1.350 20,069,552 +16,262 2.71% 27,102,911
2019-11-27 2019-11-25 1.339 20,053,290 +18,068 2.71% 26,858,975
2019-11-15 2019-11-13 1.328 20,035,222 -27,102 2.71% 26,613,000
2019-11-14 2019-11-12 1.339 20,062,324 -27,102 2.71% 26,871,074
2019-11-08 2019-11-06 1.284 20,089,426 +4,517 2.71% 25,795,499
2019-10-08 2019-10-03 1.218 20,084,909 -904 2.71% 24,455,749
2019-09-06 2019-09-04 1.240 20,085,813 +3,614 2.71% 24,901,520
2019-08-28 2019-08-26 1.118 20,082,199 -126,477 2.71% 22,451,795
2019-08-26 2019-08-22 1.140 20,208,676 -3,613 2.73% 23,040,585
2019-08-21 2019-08-19 1.140 20,212,289 -55,108 2.73% 23,044,705
2019-08-14 2019-08-12 1.184 20,267,397 -54,204 2.74% 24,004,915
2019-08-13 2019-08-09 1.151 20,321,601 +27,102 2.75% 23,394,280
2019-08-07 2019-08-05 1.207 20,294,499 +99,374 2.74% 24,486,305
2019-07-26 2019-07-24 1.306 20,195,125 -45,170 2.73% 26,378,310
2019-07-18 2019-07-16 1.306 20,240,295 +28,909 2.73% 26,437,310
2019-07-12 2019-07-10 1.218 20,211,386 +48,784 2.73% 24,609,750
2019-07-04 2019-07-02 1.207 20,162,602 +90,340 2.72% 24,327,165
2019-06-26 2019-06-24 1.207 20,072,262 +150,417 2.71% 24,218,165
2019-06-25 2019-06-21 1.218 19,921,845 +269,666 2.69% 24,257,200
2019-06-24 2019-06-20 1.195 19,652,179 -35,233 2.65% 23,493,780
2019-06-19 2019-06-17 1.118 19,687,412 -18,068 2.66% 22,010,425
2019-06-18 2019-06-14 1.129 19,705,480 -9,034 2.66% 22,248,750
2019-06-04 2019-05-31 1.197 19,714,514 +751,029 2.66% 23,594,227
2019-05-24 2019-05-22 1.197 18,963,485 +17,380 2.66% 22,695,400
2019-05-22 2019-05-20 1.231 18,946,105 +139,038 2.66% 23,328,675
2019-05-14 2019-05-09 1.312 18,807,067 +8,690 2.64% 24,672,450
2019-05-10 2019-05-08 1.277 18,798,377 +43,449 2.64% 24,012,074
2019-05-08 2019-05-06 1.404 18,754,928 +26,070 2.63% 26,330,650
2019-04-30 2019-04-26 1.484 18,728,858 +3,476 2.63% 27,802,724
2019-04-26 2019-04-24 1.554 18,725,382 +8,689 2.63% 29,090,474
2019-04-25 2019-04-23 1.542 18,716,693 -52,139 2.63% 28,861,591
2019-04-17 2019-04-15 1.657 18,768,832 -3,910 2.64% 31,101,840
2019-04-16 2019-04-12 1.588 18,772,742 +10,862 2.64% 29,812,140
2019-04-10 2019-04-08 1.669 18,761,880 +13,904 2.64% 31,306,225
2019-04-03 2019-04-01 1.669 18,747,976 -435 2.63% 31,283,025
2019-03-28 2019-03-26 1.726 18,748,411 -3,476 2.63% 32,362,501
2019-03-21 2019-03-19 1.795 18,751,887 +14,773 2.63% 33,663,241
2019-03-06 2019-03-04 1.887 18,737,114 +13,470 2.63% 35,361,680
2019-03-04 2019-02-28 1.876 18,723,644 +40,407 2.63% 35,120,794
2019-02-28 2019-02-26 1.922 18,683,237 -46,056 2.62% 35,905,001
2019-02-27 2019-02-25 1.922 18,729,293 +19,987 2.63% 35,993,510
2019-02-20 2019-02-18 1.807 18,709,306 +30,849 2.63% 33,802,100
2019-02-19 2019-02-15 1.611 18,678,457 -34,325 2.62% 30,092,300
2019-02-15 2019-02-13 1.611 18,712,782 +26,070 2.63% 30,147,600
2019-02-14 2019-02-12 1.611 18,686,712 +26,069 2.62% 30,105,599
2019-01-25 2019-01-23 1.565 18,660,643 -156,418 2.62% 29,204,640
2019-01-02 2018-12-27 1.404 18,817,061 +2,607 2.64% 26,417,880
2018-12-28 2018-12-24 1.415 18,814,454 +20,856 2.64% 26,630,730
2018-12-20 2018-12-18 1.484 18,793,598 +4,345 2.64% 27,898,830
2018-12-13 2018-12-11 1.484 18,789,253 -16,511 2.64% 27,892,380
2018-12-10 2018-12-06 1.565 18,805,764 -104,278 2.64% 29,431,760
2018-12-06 2018-12-04 1.623 18,910,042 +7,386 2.66% 30,683,009
2018-12-05 2018-12-03 1.600 18,902,656 +3,476 2.65% 30,235,975
2018-11-29 2018-11-27 1.519 18,899,180 -26,939 2.65% 28,708,020
2018-11-22 2018-11-20 1.542 18,926,119 -268,517 2.66% 29,184,531
2018-11-21 2018-11-19 1.565 19,194,636 -9,559 2.70% 30,040,360
2018-11-20 2018-11-16 1.531 19,204,195 -434 2.70% 29,392,335
2018-11-15 2018-11-13 1.496 19,204,629 +34,759 2.70% 28,730,000
2018-11-12 2018-11-08 1.508 19,169,870 -19,986 2.69% 28,898,600
2018-11-08 2018-11-06 1.577 19,189,856 +2,607 2.70% 30,253,709
2018-11-07 2018-11-05 1.577 19,187,249 +8,689 2.69% 30,249,599
2018-11-02 2018-10-31 1.508 19,178,560 +26,939 2.69% 28,911,701
2018-11-01 2018-10-30 1.473 19,151,621 -14,773 2.69% 28,209,920
2018-10-31 2018-10-29 1.461 19,166,394 -260,696 2.69% 28,011,120
2018-10-25 2018-10-23 1.542 19,427,090 -99,499 2.73% 29,957,040
2018-10-03 2018-09-28 1.715 19,526,589 +43,449 2.74% 33,481,045
2018-09-27 2018-09-24 1.795 19,483,140 +43,450 2.74% 34,975,980
2018-09-12 2018-09-10 1.634 19,439,690 +3,476 2.73% 31,766,109
2018-09-11 2018-09-07 1.749 19,436,214 +44,318 2.73% 33,997,079
2018-09-05 2018-09-03 1.818 19,391,896 +5,214 2.72% 35,258,490
2018-09-03 2018-08-30 1.876 19,386,682 +69,519 2.72% 36,364,485
2018-08-30 2018-08-28 1.887 19,317,163 -26,070 2.71% 36,456,380
2018-08-29 2018-08-27 1.887 19,343,233 +26,070 2.72% 36,505,581
2018-08-24 2018-08-22 1.818 19,317,163 -6,952 2.71% 35,122,610
2018-08-22 2018-08-20 1.784 19,324,115 -17,380 2.71% 34,468,125
2018-08-17 2018-08-15 1.807 19,341,495 +8,690 2.72% 34,944,275
2018-08-16 2018-08-14 1.830 19,332,805 -26,070 2.72% 35,373,525
2018-08-06 2018-08-02 1.968 19,358,875 +130,349 2.72% 38,094,526
2018-08-03 2018-08-01 2.002 19,228,526 -86,899 2.70% 38,501,849
2018-07-23 2018-07-19 1.933 19,315,425 +86,899 2.71% 37,342,200
2018-07-13 2018-07-11 2.060 19,228,526 +19,986 2.70% 39,608,224
2018-07-05 2018-07-03 2.014 19,208,540 +26,070 2.70% 38,682,876
2018-06-29 2018-06-27 1.945 19,182,470 -43,015 2.69% 37,305,905
2018-06-26 2018-06-22 2.129 19,225,485 +76,471 2.70% 40,929,400
2018-06-21 2018-06-19 2.002 19,149,014 +30,415 2.69% 38,342,640
2018-06-14 2018-06-12 2.117 19,118,599 +20,855 2.69% 40,481,839
2018-06-13 2018-06-11 2.486 19,097,744 +17,380 2.68% 47,470,321
2018-06-08 2018-06-06 2.555 19,080,364 +8,690 2.68% 48,744,540
2018-06-05 2018-06-01 2.765 19,071,674 +580,442 2.68% 52,741,692
2018-06-01 2018-05-30 2.694 18,491,232 -25,276 2.68% 49,819,691
2018-05-31 2018-05-29 2.754 18,516,508 -5,055 2.68% 50,986,640
2018-05-21 2018-05-17 2.825 18,521,563 -8,426 2.68% 52,319,539
2018-05-14 2018-05-10 2.801 18,529,989 -8,425 2.68% 51,903,481
2018-05-10 2018-05-08 2.730 18,538,414 +117,956 2.69% 50,606,900
2018-05-09 2018-05-07 2.706 18,420,458 +116,270 2.67% 49,847,639
2018-05-07 2018-05-03 2.670 18,304,188 -5,055 2.65% 48,881,250
2018-04-30 2018-04-26 2.635 18,309,243 +48,867 2.65% 48,242,820
2018-04-24 2018-04-20 2.718 18,260,376 -10,110 2.65% 49,631,171
2018-04-20 2018-04-18 2.718 18,270,486 +25,276 2.65% 49,658,649
2018-04-19 2018-04-17 2.754 18,245,210 -421 2.64% 50,239,600
2018-04-18 2018-04-16 2.777 18,245,631 +32,016 2.64% 50,673,869
2018-04-17 2018-04-13 2.837 18,213,615 +3,370 2.64% 51,665,826
2018-04-13 2018-04-11 2.825 18,210,245 +37,915 2.64% 51,440,131
2018-04-09 2018-04-04 2.777 18,172,330 -25,277 2.63% 50,470,289
2018-04-04 2018-03-29 2.825 18,197,607 -168,508 2.64% 51,404,431
2018-04-03 2018-03-28 2.825 18,366,115 +8,426 2.66% 51,880,431
2018-03-29 2018-03-27 2.955 18,357,689 +45,497 2.66% 54,253,365
2018-03-23 2018-03-21 2.801 18,312,192 +25,276 2.65% 51,293,420
2018-03-20 2018-03-16 2.837 18,286,916 +25,276 2.65% 51,873,756
2018-03-16 2018-03-14 2.849 18,261,640 -8,425 2.65% 52,018,801
2018-03-14 2018-03-12 2.849 18,270,065 +25,276 2.65% 52,042,800
2018-03-12 2018-03-08 2.860 18,244,789 +422 2.64% 52,187,346
2018-03-08 2018-03-06 2.849 18,244,367 +288,148 2.64% 51,969,599
2018-03-05 2018-03-01 3.050 17,956,219 -8,425 2.60% 54,771,841
2018-03-02 2018-02-28 3.027 17,964,644 +2,106 2.60% 54,371,100
2018-03-01 2018-02-27 3.003 17,962,538 -111,215 2.60% 53,938,336
2018-02-28 2018-02-26 2.908 18,073,753 -16,851 2.62% 52,556,175
2018-02-27 2018-02-23 2.801 18,090,604 -16,851 2.62% 50,672,740
2018-02-26 2018-02-22 2.706 18,107,455 -205,158 2.62% 49,000,621
2018-02-23 2018-02-21 2.730 18,312,613 -122,169 2.65% 49,990,499
2018-02-22 2018-02-20 2.754 18,434,782 -138,597 2.67% 50,761,601
2018-02-21 2018-02-15 2.670 18,573,379 +421 2.69% 49,600,124
2018-02-20 2018-02-13 2.528 18,572,958 +25,697 2.69% 46,953,719
2018-02-14 2018-02-12 2.504 18,547,261 -26,540 2.69% 46,448,486
2018-02-13 2018-02-09 2.469 18,573,801 +214,005 2.69% 45,853,601
2018-02-12 2018-02-08 2.635 18,359,796 -2,527 2.66% 48,376,021
2018-02-09 2018-02-07 2.647 18,362,323 +8,425 2.66% 48,600,620
2018-02-08 2018-02-06 2.682 18,353,898 +30,332 2.66% 49,231,841
2018-02-07 2018-02-05 2.908 18,323,566 +96,049 2.65% 53,282,599
2018-02-06 2018-02-02 2.967 18,227,517 -37,071 2.64% 54,085,001
2018-02-05 2018-02-01 2.837 18,264,588 -21,907 2.65% 51,810,419
2018-02-02 2018-01-31 2.825 18,286,495 +5,056 2.65% 51,655,521
2018-02-01 2018-01-30 2.860 18,281,439 +42,127 2.65% 52,292,179
2018-01-31 2018-01-29 2.955 18,239,312 -18,115 2.64% 53,903,519
2018-01-30 2018-01-26 2.908 18,257,427 +16,851 2.64% 53,090,275
2018-01-29 2018-01-25 2.860 18,240,576 +95,207 2.64% 52,175,295
2018-01-26 2018-01-24 2.872 18,145,369 +53,080 2.63% 52,118,330
2018-01-25 2018-01-23 2.825 18,092,289 +158,398 2.62% 51,106,930
2018-01-23 2018-01-19 2.849 17,933,891 -10,111 2.60% 51,085,199
2018-01-22 2018-01-18 2.849 17,944,002 +79,199 2.60% 51,114,000
2018-01-19 2018-01-17 2.896 17,864,803 -15,166 2.59% 51,736,540
2018-01-17 2018-01-15 2.587 17,879,969 -143,232 2.59% 46,262,870
2018-01-16 2018-01-12 2.635 18,023,201 +33,702 2.61% 47,489,131
2018-01-15 2018-01-11 2.599 17,989,499 -123,853 2.61% 46,759,785
2018-01-12 2018-01-10 2.587 18,113,352 +47,603 2.62% 46,866,729
2018-01-11 2018-01-09 2.599 18,065,749 +843 2.62% 46,957,980
2018-01-10 2018-01-08 2.611 18,064,906 +38,335 2.62% 47,170,199
2018-01-09 2018-01-05 2.528 18,026,571 +81,727 2.61% 45,572,415
2018-01-08 2018-01-04 2.528 17,944,844 +92,679 2.60% 45,365,804
2018-01-05 2018-01-03 2.481 17,852,165 +267,507 2.59% 44,283,965
2018-01-04 2018-01-02 2.445 17,584,658 +33,701 2.55% 42,994,259
2018-01-03 2017-12-29 2.386 17,550,957 +2,107 2.54% 41,870,310
2018-01-02 2017-12-28 2.314 17,548,850 -42,127 2.54% 40,615,574
2017-12-29 2017-12-27 2.255 17,590,977 +13,901 2.55% 39,669,149
2017-12-28 2017-12-22 2.231 17,577,076 -84,254 2.55% 39,220,561
2017-12-27 2017-12-21 2.231 17,661,330 +25,277 2.56% 39,408,561
2017-12-22 2017-12-20 2.125 17,636,053 +84,254 2.55% 37,468,279
2017-12-20 2017-12-18 2.172 17,551,799 +5,897 2.54% 38,122,559
2017-12-19 2017-12-15 2.231 17,545,902 +84,254 2.54% 39,151,001
2017-12-13 2017-12-11 2.350 17,461,648 +71,616 2.53% 41,035,501
2017-12-12 2017-12-08 2.350 17,390,032 +13,481 2.52% 40,867,201
2017-12-11 2017-12-07 2.267 17,376,551 +49,710 2.52% 39,391,840
2017-12-08 2017-12-06 2.350 17,326,841 -69,931 2.51% 40,718,700
2017-12-05 2017-12-01 2.398 17,396,772 +84,254 2.52% 41,708,960
2017-12-04 2017-11-30 2.362 17,312,518 -16,851 2.51% 40,890,520
2017-12-01 2017-11-29 2.433 17,329,369 +21,064 2.51% 42,164,401
2017-11-30 2017-11-28 2.338 17,308,305 -29,489 2.51% 40,469,709
2017-11-29 2017-11-27 2.374 17,337,794 -16,851 2.51% 41,156,000
2017-11-27 2017-11-23 2.398 17,354,645 +3,791 2.51% 41,607,960
2017-11-24 2017-11-22 2.504 17,350,854 +21,064 2.51% 43,452,286
2017-11-23 2017-11-21 2.374 17,329,790 -25,276 2.51% 41,137,000
2017-11-22 2017-11-20 2.421 17,355,066 -52,659 2.51% 42,020,939
2017-11-21 2017-11-17 2.552 17,407,725 +40,442 2.52% 44,421,150
2017-11-17 2017-11-15 2.659 17,367,283 +18,536 2.52% 46,173,120
2017-11-16 2017-11-14 2.730 17,348,747 +6,740 2.51% 47,359,300
2017-11-15 2017-11-13 2.777 17,342,007 -210,635 2.51% 48,164,220
2017-11-14 2017-11-10 2.599 17,552,642 +186,201 2.54% 45,624,270
2017-11-10 2017-11-08 2.682 17,366,441 -3,791 2.52% 46,583,121
2017-11-09 2017-11-07 2.647 17,370,232 +64,033 2.52% 45,974,795
2017-11-07 2017-11-03 2.849 17,306,199 -44,655 2.51% 49,297,200
2017-11-06 2017-11-02 2.718 17,350,854 +1,686 2.51% 47,159,116
2017-11-03 2017-11-01 2.730 17,349,168 -3,792 2.51% 47,360,449
2017-11-01 2017-10-30 2.718 17,352,960 -21,485 2.51% 47,164,840
2017-10-31 2017-10-27 2.849 17,374,445 -3,370 2.52% 49,491,601
2017-10-30 2017-10-26 2.872 17,377,815 -34,544 2.52% 49,913,711
2017-10-27 2017-10-25 2.896 17,412,359 +16,851 2.52% 50,426,260
2017-10-26 2017-10-24 2.837 17,395,508 +41,284 2.52% 49,345,135
2017-10-25 2017-10-23 2.955 17,354,224 -46,339 2.51% 51,287,776
2017-10-24 2017-10-20 2.943 17,400,563 +15,165 2.52% 51,218,199
2017-10-23 2017-10-19 2.920 17,385,398 -195,469 2.52% 50,760,871
2017-10-20 2017-10-18 3.181 17,580,867 -14,323 2.55% 55,922,220
2017-10-19 2017-10-17 3.264 17,595,190 +53,080 2.55% 57,429,624
2017-10-18 2017-10-16 3.371 17,542,110 -10,953 2.54% 59,130,219
2017-10-17 2017-10-13 3.252 17,553,063 -6,741 2.54% 57,083,789
2017-10-16 2017-10-12 3.240 17,559,804 +16,851 2.54% 56,897,297
2017-10-13 2017-10-11 3.181 17,542,953 +135,649 2.54% 55,801,621
2017-10-12 2017-10-10 3.335 17,407,304 -469,295 2.52% 58,056,006
2017-10-11 2017-10-09 3.335 17,876,599 +42,127 2.59% 59,621,176
2017-10-10 2017-10-06 3.489 17,834,472 +10,111 2.58% 62,232,451
2017-10-09 2017-10-04 3.501 17,824,361 +50,552 2.58% 62,408,724
2017-10-06 2017-10-03 3.489 17,773,809 +1,685 2.57% 62,020,771
2017-10-04 2017-09-29 3.406 17,772,124 +13,060 2.57% 60,538,346
2017-09-29 2017-09-27 3.573 17,759,064 -176,934 2.63% 63,444,779
2017-09-28 2017-09-26 3.347 17,935,998 +178,619 2.65% 60,032,161
2017-09-27 2017-09-25 3.442 17,757,379 +76,671 2.63% 61,120,399
2017-09-26 2017-09-22 3.762 17,680,708 +53,080 2.61% 66,522,450
2017-09-25 2017-09-21 3.751 17,627,628 +1,264 2.61% 66,113,520
2017-09-22 2017-09-20 3.822 17,626,364 +29,910 2.61% 67,364,009
2017-09-21 2017-09-19 3.762 17,596,454 +80,884 2.60% 66,205,450
2017-09-20 2017-09-18 4.083 17,515,570 +131,857 2.59% 71,514,159
2017-09-19 2017-09-15 3.822 17,383,713 +40,442 2.57% 66,436,652
2017-09-18 2017-09-14 3.489 17,343,271 +139,019 2.56% 60,518,431
2017-09-15 2017-09-13 3.442 17,204,252 +69,510 2.54% 59,216,552
2017-09-14 2017-09-12 3.181 17,134,742 -53,923 2.53% 54,503,160
2017-09-13 2017-09-11 2.896 17,188,665 +59,821 2.54% 49,778,441
2017-09-12 2017-09-08 2.730 17,128,844 +12,217 2.53% 46,759,000
2017-09-11 2017-09-07 2.801 17,116,627 -6,741 2.53% 47,944,579
2017-09-08 2017-09-06 2.765 17,123,368 +25,698 2.53% 47,353,756
2017-09-07 2017-09-05 2.789 17,097,670 -8,426 2.53% 47,688,550
2017-09-06 2017-09-04 2.718 17,106,096 +2,528 2.53% 46,493,871
2017-09-05 2017-09-01 2.564 17,103,568 -17,272 2.53% 43,848,000
2017-09-01 2017-08-30 2.362 17,120,840 +6,740 2.53% 40,437,795
2017-08-22 2017-08-18 2.314 17,114,100 -8,425 2.53% 39,609,376
2017-08-18 2017-08-16 2.314 17,122,525 +8,425 2.53% 39,628,875
2017-08-15 2017-08-11 2.291 17,114,100 +16,851 2.53% 39,203,126
2017-08-11 2017-08-09 2.374 17,097,249 -8,425 2.53% 40,585,000
2017-08-09 2017-08-07 2.481 17,105,674 +8,425 2.53% 42,432,224
2017-08-04 2017-08-02 2.564 17,097,249 +33,702 2.53% 43,831,800
2017-08-03 2017-08-01 2.552 17,063,547 +55,607 2.52% 43,542,874
2017-08-02 2017-07-31 2.504 17,007,940 -4,212 2.52% 42,593,516
2017-08-01 2017-07-28 2.492 17,012,152 +8,425 2.52% 42,402,149
2017-07-31 2017-07-27 2.469 17,003,727 -6,319 2.51% 41,977,520
2017-07-28 2017-07-26 2.481 17,010,046 -2,106 2.52% 42,195,010
2017-07-27 2017-07-25 2.374 17,012,152 +40,020 2.52% 40,382,999
2017-07-26 2017-07-24 2.338 16,972,132 +136,913 2.51% 39,683,681
2017-07-25 2017-07-21 2.255 16,835,219 -21,906 2.49% 37,964,850
2017-07-24 2017-07-20 2.279 16,857,125 -26,119 2.49% 38,414,400
2017-07-20 2017-07-18 2.148 16,883,244 +8,426 2.50% 36,269,686
2017-07-17 2017-07-13 2.267 16,874,818 +28,646 2.50% 38,254,434
2017-07-12 2017-07-10 2.219 16,846,172 +8,426 2.49% 37,389,715
2017-07-11 2017-07-07 2.243 16,837,746 -16,851 2.49% 37,770,704
2017-07-06 2017-07-04 2.326 16,854,597 +39,599 2.49% 39,208,819
2017-07-05 2017-07-03 2.255 16,814,998 +8,426 2.49% 37,919,250
2017-07-03 2017-06-29 2.065 16,806,572 +16,850 2.49% 34,708,649
2017-06-28 2017-06-26 1.982 16,789,722 +4,213 2.48% 33,278,926
2017-06-05 2017-06-01 2.008 16,785,509 +414,457 2.48% 33,704,331
2017-06-02 2017-05-31 2.008 16,371,052 +16,435 2.48% 32,872,125
2017-05-25 2017-05-23 1.911 16,354,617 -16,435 2.48% 31,246,925
2017-05-17 2017-05-15 1.813 16,371,052 -65,739 2.48% 29,684,525
2017-05-16 2017-05-12 1.789 16,436,791 -24,652 2.49% 29,403,675
2017-05-15 2017-05-11 1.752 16,461,443 -82,174 2.50% 28,846,800
2017-05-11 2017-05-09 1.740 16,543,617 +23,420 2.51% 28,789,476
2017-04-21 2017-04-19 1.801 16,520,197 -123,261 2.50% 29,753,920
2017-04-19 2017-04-13 1.801 16,643,458 -83,817 2.52% 29,975,920
2017-04-10 2017-04-06 1.777 16,727,275 +41,087 2.54% 29,719,760
2017-04-07 2017-04-05 1.765 16,686,188 -433,877 2.53% 29,443,700
2017-04-06 2017-04-03 1.740 17,120,065 +16,435 2.60% 29,792,620
2017-03-30 2017-03-28 1.752 17,103,630 -2,876 2.59% 29,972,159
2017-03-29 2017-03-27 1.752 17,106,506 +269,118 2.59% 29,977,199
2017-03-15 2017-03-13 1.911 16,837,388 +24,652 2.55% 32,169,301
2017-03-14 2017-03-10 1.935 16,812,736 +42,731 2.55% 32,531,401
2017-03-10 2017-03-08 2.093 16,770,005 +65,739 2.54% 35,101,760
2017-03-09 2017-03-07 2.142 16,704,266 -24,652 2.53% 35,777,279
2017-03-08 2017-03-06 2.117 16,728,918 -3,287 2.54% 35,422,919
2017-02-21 2017-02-17 1.911 16,732,205 -16,435 2.54% 31,968,339
2017-02-17 2017-02-15 1.898 16,748,640 +16,435 2.54% 31,795,920
2017-02-16 2017-02-14 1.886 16,732,205 -41,087 2.54% 31,561,099
2017-02-14 2017-02-10 1.923 16,773,292 -3,287 2.54% 32,250,960
2017-02-13 2017-02-09 1.911 16,776,579 +167,634 2.54% 32,053,120
2017-02-10 2017-02-08 1.898 16,608,945 +244,056 2.52% 31,530,720
2017-02-08 2017-02-06 1.838 16,364,889 +53,413 2.48% 30,071,650
2017-02-07 2017-02-03 1.850 16,311,476 +24,652 2.47% 30,172,000
2017-01-26 2017-01-24 1.874 16,286,824 +32,870 2.47% 30,522,800
2017-01-25 2017-01-23 1.789 16,253,954 +146,269 2.46% 29,076,599
2017-01-23 2017-01-19 1.752 16,107,685 +53,413 2.44% 28,226,879
2017-01-20 2017-01-18 1.777 16,054,272 +32,869 2.43% 28,524,019
2017-01-18 2017-01-16 1.777 16,021,403 +41,087 2.43% 28,465,620
2017-01-12 2017-01-10 1.850 15,980,316 -98,609 2.42% 29,559,440
2017-01-03 2016-12-29 1.619 16,078,925 -57,932 2.44% 26,024,111
2016-12-30 2016-12-28 1.643 16,136,857 +82,174 2.45% 26,510,625
2016-12-09 2016-12-07 1.765 16,054,683 +246,521 2.43% 28,329,374
2016-12-02 2016-11-30 1.765 15,808,162 +8,217 2.40% 27,894,375
2016-11-16 2016-11-14 1.801 15,799,945 +90,391 2.40% 28,456,700
2016-11-15 2016-11-11 1.777 15,709,554 +138,052 2.38% 27,911,550
2016-11-03 2016-11-01 1.752 15,571,502 +205,434 2.36% 27,287,280
2016-11-02 2016-10-31 1.728 15,366,068 +7,807 2.33% 26,553,290
2016-10-24 2016-10-19 1.789 15,358,261 -11,505 2.33% 27,474,299
2016-10-20 2016-10-18 1.777 15,369,766 -8,217 2.33% 27,307,841
2016-10-18 2016-10-14 1.716 15,377,983 -8,217 2.33% 26,386,740
2016-10-14 2016-10-12 1.740 15,386,200 +8,217 2.33% 26,775,319
2016-10-13 2016-10-11 1.801 15,377,983 +43,552 2.33% 27,696,720
2016-10-12 2016-10-07 1.825 15,334,431 -23,419 2.33% 27,991,500
2016-10-07 2016-10-05 1.813 15,357,850 +23,419 2.33% 27,847,354
2016-09-23 2016-09-21 1.813 15,334,431 +8,217 2.33% 27,804,890
2016-09-21 2016-09-19 1.825 15,326,214 +2,876 2.32% 27,976,501
2016-09-13 2016-09-09 1.740 15,323,338 -41,086 2.32% 26,665,926
2016-09-12 2016-09-08 1.716 15,364,424 -16,435 2.33% 26,363,474
2016-09-08 2016-09-06 1.631 15,380,859 +16,435 2.33% 25,081,450
2016-09-07 2016-09-05 1.558 15,364,424 -12,326 2.33% 23,932,799
2016-09-01 2016-08-30 1.631 15,376,750 +624,520 2.33% 25,074,749
2016-08-31 2016-08-29 1.594 14,752,230 -28,761 2.24% 23,517,774
2016-08-30 2016-08-26 1.546 14,780,991 +74,778 2.24% 22,844,125
2016-08-29 2016-08-25 1.546 14,706,213 +11,504 2.23% 22,728,555
2016-08-26 2016-08-24 1.533 14,694,709 +542,757 2.23% 22,531,950
2016-08-22 2016-08-18 1.472 14,151,952 -98,608 2.15% 20,838,620
2016-08-19 2016-08-17 1.472 14,250,560 -41,087 2.16% 20,983,820
2016-08-18 2016-08-16 1.412 14,291,647 -94,089 2.17% 20,174,720
2016-08-11 2016-08-09 1.399 14,385,736 -8,217 2.18% 20,132,475
2016-08-05 2016-08-03 1.363 14,393,953 -65,739 2.18% 19,618,480
2016-08-04 2016-08-01 1.387 14,459,692 -201,736 2.19% 20,060,010
2016-07-29 2016-07-27 1.326 14,661,428 +14,380 2.22% 19,447,779
2016-07-26 2016-07-22 1.326 14,647,048 -41,087 2.22% 19,428,705
2016-07-07 2016-07-05 1.290 14,688,135 +8,217 2.23% 18,946,970
2016-06-03 2016-06-01 1.266 14,679,918 +431,763 2.23% 18,589,908
2016-04-01 2016-03-30 1.442 14,248,155 -47,854 2.23% 20,544,175
2016-03-22 2016-03-18 1.291 14,296,009 -31,903 2.23% 18,462,235
2016-03-11 2016-03-09 1.229 14,327,912 +31,903 2.24% 17,605,210
2016-03-07 2016-03-03 1.291 14,296,009 -309,457 2.23% 18,462,235
2016-03-04 2016-03-02 1.266 14,605,466 +309,457 2.28% 18,495,625
2016-01-27 2016-01-25 1.103 14,296,009 +103,683 2.23% 15,773,560
2016-01-18 2016-01-14 1.128 14,192,326 -7,576 2.22% 16,015,051
2016-01-08 2016-01-06 1.204 14,199,902 +7,975 2.22% 17,091,839
2016-01-06 2016-01-04 1.204 14,191,927 -65,799 2.22% 17,082,240
2015-12-15 2015-12-11 1.154 14,257,726 +17,546 2.23% 16,446,380
2015-12-09 2015-12-07 1.204 14,240,180 +16,749 2.22% 17,140,320
2015-11-27 2015-11-25 1.229 14,223,431 -7,975 2.22% 17,476,830
2015-11-25 2015-11-23 1.229 14,231,406 -47,854 2.22% 17,486,630
2015-11-19 2015-11-17 1.241 14,279,260 -279,149 2.23% 17,724,464
2015-11-18 2015-11-16 1.191 14,558,409 -199,392 2.27% 17,340,825
2015-11-17 2015-11-13 1.179 14,757,801 -272,769 2.31% 17,393,290
2015-11-11 2015-11-09 1.128 15,030,570 -303,873 2.35% 16,960,950
2015-11-10 2015-11-06 1.116 15,334,443 -196,999 2.40% 17,111,585
2015-11-05 2015-11-03 1.078 15,531,442 -20,737 2.43% 16,747,210
2015-11-04 2015-11-02 1.078 15,552,179 -97,303 2.43% 16,769,570
2015-10-28 2015-10-26 1.041 15,649,482 +119,635 2.44% 16,285,845
2015-10-23 2015-10-20 1.016 15,529,847 +119,635 2.43% 15,771,915
2015-10-22 2015-10-19 1.016 15,410,212 +15,154 2.41% 15,650,415
2015-10-13 2015-10-09 0.991 15,395,058 +693,086 2.41% 15,248,975
2015-10-09 2015-10-07 1.016 14,701,972 +39,879 2.30% 14,931,135
2015-10-07 2015-10-05 1.003 14,662,093 -45,063 2.29% 14,706,800
2015-10-06 2015-10-02 0.978 14,707,156 -34,694 2.30% 14,383,200
2015-10-05 2015-09-30 0.953 14,741,850 +24,725 2.30% 14,047,460
2015-09-23 2015-09-21 1.003 14,717,125 +57,425 2.30% 14,762,000
2015-09-18 2015-09-16 1.003 14,659,700 -31,903 2.29% 14,704,400
2015-09-11 2015-09-09 1.028 14,691,603 +279,149 2.30% 15,104,810
2015-09-08 2015-09-04 0.953 14,412,454 +7,975 2.25% 13,733,580
2015-09-04 2015-09-01 0.978 14,404,479 -15,951 2.25% 14,087,190
2015-09-02 2015-08-31 1.003 14,420,430 +15,951 2.25% 14,464,400
2015-08-12 2015-08-10 1.179 14,404,479 -7,975 2.25% 16,976,870
2015-07-20 2015-07-16 1.317 14,412,454 +7,975 2.25% 18,974,025
2015-07-08 2015-07-06 1.128 14,404,479 -126,813 2.25% 16,254,450
2015-07-06 2015-07-02 1.304 14,531,292 -159,514 2.27% 18,948,280
2015-07-02 2015-06-29 1.254 14,690,806 +3,191 2.30% 18,419,501
2015-06-30 2015-06-26 1.342 14,687,615 -159,514 2.29% 19,704,585
2015-06-29 2015-06-25 1.392 14,847,129 -57,824 2.32% 20,663,205
2015-06-23 2015-06-19 1.417 14,904,953 -119,635 2.33% 21,117,441
2015-06-19 2015-06-17 1.479 15,024,588 -50,645 2.35% 22,228,840
2015-06-17 2015-06-15 1.442 15,075,233 -148,747 2.36% 21,736,724
2015-06-16 2015-06-12 1.505 15,223,980 -303,076 2.38% 22,905,600
2015-06-15 2015-06-11 1.417 15,527,056 +193,809 2.43% 21,998,840
2015-06-11 2015-06-09 1.417 15,333,247 +63,806 2.40% 21,724,250
2015-06-10 2015-06-08 1.517 15,269,441 +183,440 2.39% 23,165,450
2015-06-09 2015-06-05 1.505 15,086,001 +79,757 2.36% 22,698,001
2015-06-08 2015-06-04 1.555 15,006,244 +129,206 2.34% 23,330,600
2015-06-05 2015-06-03 1.367 14,877,038 +63,008 2.32% 20,331,770
2015-06-04 2015-06-02 1.367 14,814,030 +256,020 2.31% 20,245,660
2015-06-03 2015-06-01 1.354 14,558,010 +9,570 2.27% 19,713,239
2015-05-29 2015-05-27 1.317 14,548,440 +159,514 2.27% 19,153,050
2015-05-28 2015-05-26 1.379 14,388,926 +215,343 2.25% 19,845,100
2015-05-27 2015-05-22 1.354 14,173,583 +119,636 2.21% 19,192,680
2015-05-22 2015-05-20 1.367 14,053,947 -4,786 2.20% 19,206,889
2015-05-19 2015-05-15 1.317 14,058,733 -3,190 2.20% 18,508,350
2015-05-15 2015-05-13 1.291 14,061,923 -798 2.20% 18,159,930
2015-05-14 2015-05-12 1.304 14,062,721 -23,927 2.20% 18,337,280
2015-05-13 2015-05-11 1.266 14,086,648 +111,660 2.20% 17,838,620
2015-05-11 2015-05-07 1.216 13,974,988 -733,763 2.18% 16,996,340
2015-05-06 2015-05-04 1.354 14,708,751 +537,162 2.30% 19,917,360
2015-05-05 2015-04-30 1.291 14,171,589 +11,166 2.21% 18,301,555
2015-04-30 2015-04-28 1.053 14,160,423 -11,166 2.21% 14,913,780
2015-04-29 2015-04-27 1.078 14,171,589 -11,166 2.21% 15,280,910
2015-04-27 2015-04-23 1.016 14,182,755 -15,951 2.22% 14,403,825
2015-04-20 2015-04-16 1.103 14,198,706 +14,356 2.22% 15,666,200
2015-04-17 2015-04-15 1.091 14,184,350 +28,713 2.22% 15,472,515
2015-04-16 2015-04-14 1.128 14,155,637 +239,270 2.21% 15,973,650
2015-04-15 2015-04-13 1.066 13,916,367 -2,393 2.17% 14,831,225
2015-04-10 2015-04-08 1.066 13,918,760 -166,293 2.17% 14,833,775
2015-04-09 2015-04-02 0.915 14,085,053 +227,307 2.20% 12,891,800
2015-03-20 2015-03-18 0.702 13,857,746 +2,393 2.16% 9,730,000
2015-01-30 2015-01-28 0.715 13,855,353 -95,708 2.16% 9,902,040
2015-01-26 2015-01-22 0.715 13,951,061 +15,951 2.18% 9,970,440
2014-12-29 2014-12-22 0.777 13,935,110 +95,708 2.18% 10,832,640
2014-12-10 2014-12-08 0.890 13,839,402 -31,902 2.16% 12,319,920
2014-12-03 2014-12-01 0.903 13,871,304 +3,987 2.17% 12,522,240
2014-12-01 2014-11-27 0.928 13,867,317 -11,963 2.17% 12,866,380
2014-11-26 2014-11-24 0.965 13,879,280 -151,937 2.17% 13,399,540
2014-11-25 2014-11-21 0.915 14,031,217 -79,757 2.19% 12,842,525
2014-11-24 2014-11-20 0.915 14,110,974 -398 2.20% 12,915,525
2014-11-21 2014-11-19 0.928 14,111,372 -70,984 2.20% 13,092,820
2014-11-20 2014-11-18 0.940 14,182,356 -75,769 2.22% 13,336,500
2014-11-19 2014-11-17 0.940 14,258,125 -95,708 2.23% 13,407,750
2014-11-17 2014-11-13 0.915 14,353,833 -45,461 2.24% 13,137,810
2014-11-12 2014-11-10 0.928 14,399,294 +79,756 2.25% 13,359,960
2014-10-29 2014-10-27 0.928 14,319,538 -174,667 2.24% 13,285,960
2014-10-24 2014-10-22 0.940 14,494,205 -24,725 2.26% 13,629,750
2014-10-23 2014-10-21 0.953 14,518,930 -49,449 2.27% 13,835,040
2014-10-22 2014-10-20 0.953 14,568,379 -71,781 2.28% 13,882,160
2014-10-16 2014-10-14 0.940 14,640,160 +7,976 2.29% 13,767,000
2014-10-07 2014-10-03 0.965 14,632,184 +3,190 2.29% 14,126,420
2014-10-06 2014-09-30 0.978 14,628,994 +32,700 2.29% 14,306,760
2014-09-24 2014-09-22 0.991 14,596,294 +3,191 2.28% 14,457,790
2014-09-15 2014-09-11 1.053 14,593,103 +175,820 2.28% 15,371,711
2014-09-11 2014-09-08 1.053 14,417,283 -1,970 2.28% 15,186,510
2014-09-05 2014-09-03 1.053 14,419,253 +3,940 2.28% 15,188,585
2014-09-04 2014-09-02 1.066 14,415,313 -129,225 2.28% 15,367,380
2014-09-02 2014-08-29 1.066 14,544,538 -7,880 2.30% 15,505,140
2014-08-15 2014-08-13 1.041 14,552,418 -221,416 2.30% 15,144,170
2014-08-14 2014-08-12 1.015 14,773,834 -85,888 2.34% 14,999,600
2014-08-04 2014-07-31 1.079 14,859,722 -23,639 2.35% 16,029,725
2014-07-22 2014-07-18 0.888 14,883,361 -441,257 2.35% 13,221,950
2014-07-14 2014-07-10 0.863 15,324,618 +1,970 2.42% 13,224,980
2014-06-12 2014-06-10 0.888 15,322,648 -7,879 2.42% 13,612,200
2014-05-05 2014-04-30 0.901 15,330,527 -11,426 2.42% 13,813,760
2014-04-14 2014-04-10 0.888 15,341,953 -23,638 2.43% 13,629,350
2014-04-11 2014-04-09 0.876 15,365,591 -98,495 2.43% 13,455,345
2014-04-10 2014-04-08 0.863 15,464,086 -220,629 2.45% 13,345,340
2014-04-09 2014-04-07 0.850 15,684,715 -11,819 2.48% 13,336,685
2014-04-04 2014-04-02 0.825 15,696,534 +86,675 2.48% 12,948,325
2014-04-03 2014-04-01 0.850 15,609,859 -549,601 2.47% 13,273,035
2014-04-02 2014-03-31 0.876 16,159,460 -455,440 2.56% 14,150,520
2014-03-25 2014-03-21 0.863 16,614,900 +11,031 2.63% 14,338,480
2014-03-20 2014-03-18 0.876 16,603,869 +62,249 2.63% 14,539,680
2014-03-17 2014-03-13 0.863 16,541,620 -15,759 2.62% 14,275,240
2014-03-04 2014-02-28 0.888 16,557,379 -39,398 2.62% 14,709,100
2014-02-19 2014-02-17 0.876 16,596,777 -236,388 2.62% 14,533,470
2014-02-13 2014-02-11 0.888 16,833,165 +31,125 2.66% 14,954,100
2014-02-12 2014-02-10 0.876 16,802,040 -330,943 2.66% 14,713,215
2014-02-10 2014-02-06 0.863 17,132,983 -236,388 2.71% 14,785,580
2014-02-07 2014-02-05 0.850 17,369,371 -81,947 2.75% 14,769,145
2014-02-06 2014-02-04 0.863 17,451,318 -75,645 2.76% 15,060,300
2014-02-05 2014-01-30 0.901 17,526,963 -126,073 2.77% 15,792,885
2014-01-28 2014-01-24 0.914 17,653,036 +23,639 2.79% 16,130,520
2014-01-20 2014-01-16 0.939 17,629,397 -78,796 2.79% 16,556,390
2014-01-17 2014-01-15 0.939 17,708,193 -78,796 2.80% 16,630,390
2014-01-13 2014-01-09 0.952 17,786,989 -23,639 2.81% 16,930,125
2014-01-07 2014-01-03 0.939 17,810,628 -157,592 2.82% 16,726,590
2013-12-16 2013-12-12 0.965 17,968,220 -70,916 2.84% 17,330,660
2013-12-09 2013-12-05 0.977 18,039,136 -75,644 2.85% 17,627,995
2013-12-03 2013-11-29 1.003 18,114,780 +157,592 2.86% 18,161,705
2013-11-14 2013-11-12 0.939 17,957,188 +23,639 2.84% 16,864,230
2013-11-11 2013-11-07 0.939 17,933,549 +10,637 2.84% 16,842,030
2013-11-05 2013-11-01 0.926 17,922,912 +94,555 2.83% 16,604,580
2013-11-04 2013-10-31 0.952 17,828,357 -157,592 2.82% 16,969,500
2013-10-28 2013-10-24 0.965 17,985,949 -7,879 2.84% 17,347,760
2013-09-16 2013-09-12 1.053 17,993,828 -39,398 2.85% 18,953,880
2013-09-12 2013-09-10 1.041 18,033,226 +38,216 2.85% 18,766,520
2013-09-04 2013-09-02 0.926 17,995,010 -78,796 2.85% 16,671,375
2013-06-17 2013-06-13 1.015 18,073,806 -78,796 2.86% 18,350,000
2013-06-13 2013-06-10 1.053 18,152,602 -7,879 2.87% 19,121,125
2013-05-30 2013-05-28 1.053 18,160,481 -2,364 2.87% 19,129,425
2013-05-10 2013-05-08 1.091 18,162,845 -3,152 2.87% 19,823,430
2013-04-18 2013-04-16 1.104 18,165,997 -39,398 2.87% 20,057,415
2013-04-10 2013-04-08 0.990 18,205,395 -394 2.88% 18,021,510
2013-04-03 2013-03-28 1.130 18,205,789 -14,183 2.88% 20,563,450
2013-03-26 2013-03-22 1.079 18,219,972 -2,758 2.88% 19,654,550
2013-03-25 2013-03-21 1.104 18,222,730 -788 2.88% 20,120,055
2013-03-22 2013-03-20 1.104 18,223,518 -5,910 2.88% 20,120,925
2013-03-21 2013-03-19 1.142 18,229,428 -23,639 2.88% 20,821,500
2013-03-19 2013-03-15 1.142 18,253,067 +166,654 2.89% 20,848,500
2013-03-12 2013-03-08 1.193 18,086,413 -86,676 2.86% 21,576,290
2013-03-01 2013-02-27 1.180 18,173,089 -83,523 2.87% 21,449,055
2013-02-21 2013-02-19 1.282 18,256,612 +23,638 2.89% 23,401,194
2013-02-20 2013-02-18 1.320 18,232,974 +15,760 2.88% 24,065,080
2013-02-19 2013-02-15 1.333 18,217,214 +5,515 2.88% 24,275,474
2013-02-18 2013-02-14 1.320 18,211,699 -27,972 2.88% 24,037,000
2013-02-15 2013-02-08 1.320 18,239,671 -788 2.88% 24,073,920
2013-02-04 2013-01-31 1.294 18,240,459 -236,388 2.88% 23,611,980
2013-02-01 2013-01-30 1.307 18,476,847 +2,758 2.92% 24,152,470
2013-01-30 2013-01-28 1.294 18,474,089 -9,456 2.92% 23,914,410
2013-01-29 2013-01-25 1.294 18,483,545 -63,824 2.92% 23,926,651
2013-01-28 2013-01-24 1.320 18,547,369 -14,971 2.93% 24,480,040
2013-01-25 2013-01-23 1.307 18,562,340 -3,152 2.94% 24,264,224
2013-01-24 2013-01-22 1.307 18,565,492 -66,977 2.94% 24,268,345
2013-01-23 2013-01-21 1.269 18,632,469 +78,796 2.95% 23,646,500
2013-01-22 2013-01-18 1.320 18,553,673 +55,157 2.93% 24,488,360
2013-01-17 2013-01-15 1.345 18,498,516 +86,676 2.93% 24,885,090
2013-01-15 2013-01-11 1.358 18,411,840 +47,277 2.91% 25,002,155
2013-01-14 2013-01-10 1.383 18,364,563 +100,859 2.90% 25,404,085
2013-01-10 2013-01-08 1.358 18,263,704 -102,829 2.89% 24,800,995
2013-01-09 2013-01-07 1.421 18,366,533 -11,819 2.90% 26,106,080
2013-01-08 2013-01-04 1.459 18,378,352 +157,592 2.91% 26,822,600
2013-01-07 2013-01-03 1.498 18,220,760 -157,198 2.88% 27,286,320
2013-01-04 2013-01-02 1.320 18,377,958 +59,491 2.91% 24,256,440
2012-12-28 2012-12-24 1.180 18,318,467 -133,953 2.90% 21,620,640
2012-12-27 2012-12-20 1.117 18,452,420 -15,759 2.92% 20,607,840
2012-12-21 2012-12-19 1.104 18,468,179 -15,760 2.92% 20,391,060
2012-12-20 2012-12-18 1.079 18,483,939 +78,796 2.92% 19,939,300
2012-12-14 2012-12-12 1.130 18,405,143 +54,763 2.91% 20,788,620
2012-12-12 2012-12-10 1.117 18,350,380 +31,519 2.90% 20,493,881
2012-12-04 2012-11-30 1.079 18,318,861 +394 2.90% 19,761,225
2012-11-30 2012-11-28 1.066 18,318,467 -22,063 2.90% 19,528,320
2012-11-26 2012-11-22 1.079 18,340,530 -31,518 2.90% 19,784,600
2012-11-06 2012-11-02 1.193 18,372,048 +15,759 2.91% 21,917,040
2012-10-26 2012-10-24 1.155 18,356,289 +24,426 2.90% 21,199,360
2012-10-24 2012-10-19 1.142 18,331,863 +4,334 2.90% 20,938,501
2012-09-19 2012-09-17 1.079 18,327,529 -74,462 2.90% 19,770,575
2012-09-17 2012-09-13 0.965 18,401,991 -87,857 2.91% 17,749,040
2012-08-13 2012-08-09 0.965 18,489,848 +74,462 2.92% 17,833,780
2012-07-16 2012-07-12 0.952 18,415,386 -4,728 2.91% 17,528,250
2012-07-06 2012-07-04 1.053 18,420,114 -35,458 2.91% 19,402,910
2012-06-26 2012-06-22 1.053 18,455,572 -15,759 2.92% 19,440,260
2012-06-21 2012-06-19 1.079 18,471,331 +35,458 2.92% 19,925,700
2012-06-20 2012-06-18 1.104 18,435,873 -7,880 2.92% 20,355,390
2012-06-19 2012-06-15 1.041 18,443,753 -236,387 2.92% 19,193,740
2012-06-18 2012-06-14 0.952 18,680,140 -74,068 2.95% 17,780,250
2012-06-14 2012-06-12 0.939 18,754,208 -26,791 2.97% 17,612,740
2012-06-07 2012-06-05 0.812 18,780,999 +8,274 2.97% 15,254,400
2012-06-06 2012-06-04 0.812 18,772,725 +23,638 2.97% 15,247,680
2012-06-05 2012-06-01 0.838 18,749,087 +31,519 2.96% 15,704,370
2012-06-04 2012-05-31 0.838 18,717,568 +34,276 2.96% 15,677,970
2012-05-28 2012-05-24 0.894 18,683,292 +657,862 2.95% 16,711,928
2012-05-15 2012-05-11 0.921 18,025,430 -62,337 2.95% 16,597,700
2012-05-14 2012-05-10 0.960 18,087,767 -30,409 2.96% 17,368,890
2012-05-11 2012-05-09 0.947 18,118,176 +30,409 2.97% 17,159,760
2012-04-26 2012-04-24 1.131 18,087,767 +7,602 2.96% 20,461,980
2012-04-16 2012-04-12 1.263 18,080,165 -22,807 2.96% 22,831,680
2012-04-13 2012-04-11 1.236 18,102,972 -12,163 2.97% 22,384,221
2012-04-03 2012-03-30 1.250 18,115,135 +22,806 2.97% 22,637,550
2012-03-29 2012-03-27 1.342 18,092,329 -15,204 2.97% 24,274,981
2012-03-27 2012-03-23 1.210 18,107,533 -68,419 2.97% 21,913,480
2012-03-26 2012-03-22 1.263 18,175,952 +48,654 2.98% 22,952,640
2012-03-22 2012-03-20 1.329 18,127,298 +38,010 2.97% 24,083,449
2012-03-21 2012-03-19 1.355 18,089,288 +159,645 2.96% 24,508,850
2012-03-16 2012-03-14 1.539 17,929,643 -190,053 2.94% 27,594,450
2012-03-15 2012-03-13 1.565 18,119,696 +12,163 2.97% 28,363,650
2012-03-13 2012-03-09 1.500 18,107,533 -22,046 2.97% 27,153,660
2012-03-12 2012-03-08 1.552 18,129,579 +76,021 2.97% 28,140,640
2012-03-09 2012-03-07 1.526 18,053,558 +136,839 2.96% 27,547,681
2012-03-08 2012-03-06 1.526 17,916,719 +53,215 2.94% 27,338,880
2012-03-07 2012-03-05 1.631 17,863,504 +80,582 2.93% 29,137,520
2012-03-06 2012-03-02 1.750 17,782,922 +40,292 2.91% 31,111,361
2012-03-05 2012-03-01 1.644 17,742,630 +72,980 2.91% 29,173,750
2012-03-02 2012-02-29 1.644 17,669,650 +30,409 2.90% 29,053,751
2012-03-01 2012-02-28 1.697 17,639,241 -255,432 2.89% 29,931,870
2012-02-29 2012-02-27 1.447 17,894,673 +15,204 2.93% 25,892,900
2012-02-28 2012-02-24 1.473 17,879,469 -228,064 2.93% 26,341,280
2012-02-24 2012-02-22 1.368 18,107,533 -91,606 2.97% 24,771,760
2012-02-23 2012-02-21 1.236 18,199,139 +76,022 2.98% 22,503,130
2012-02-21 2012-02-17 1.263 18,123,117 +22,806 2.97% 22,885,920
2012-02-20 2012-02-16 1.263 18,100,311 +2,281 2.97% 22,857,120
2012-02-17 2012-02-15 1.276 18,098,030 -7,602 2.97% 23,092,305
2012-02-16 2012-02-14 1.236 18,105,632 +16,724 2.97% 22,387,510
2012-02-15 2012-02-13 1.329 18,088,908 -7,602 2.96% 24,032,446
2012-02-14 2012-02-10 1.302 18,096,510 +68,419 2.97% 23,566,455
2012-02-13 2012-02-09 1.407 18,028,091 +12,164 2.95% 25,374,516
2012-02-10 2012-02-08 1.250 18,015,927 +437,123 2.95% 22,513,575
2012-02-09 2012-02-07 1.158 17,578,804 +235,666 2.88% 20,348,680
2012-02-08 2012-02-06 1.092 17,343,138 -26,607 2.84% 18,935,205
2012-02-02 2012-01-31 0.934 17,369,745 -250,871 2.85% 16,222,435
2012-02-01 2012-01-30 0.921 17,620,616 -15,204 2.89% 16,224,950
2012-01-30 2012-01-26 0.934 17,635,820 +15,204 2.89% 16,470,935
2012-01-27 2012-01-20 1.000 17,620,616 +76,021 2.89% 17,615,660
2012-01-20 2012-01-18 1.052 17,544,595 +15,205 2.88% 18,462,801
2012-01-18 2012-01-16 1.092 17,529,390 +2,661 2.87% 19,138,555
2012-01-16 2012-01-12 1.079 17,526,729 +250,870 2.87% 18,905,099
2012-01-11 2012-01-09 1.079 17,275,859 -19,005 2.83% 18,634,500
2012-01-05 2012-01-03 1.092 17,294,864 +228,064 2.83% 18,882,500
2012-01-04 2011-12-30 1.118 17,066,800 +7,602 2.80% 19,082,500
2011-12-29 2011-12-23 1.118 17,059,198 -456,888 2.80% 19,074,000
2011-12-20 2011-12-16 1.355 17,516,086 -22,807 2.87% 23,732,229
2011-12-19 2011-12-15 1.381 17,538,893 -380 2.87% 24,224,550
2011-11-01 2011-10-28 1.684 17,539,273 -156,224 2.87% 29,531,520
2011-10-19 2011-10-17 1.631 17,695,497 -30,409 2.90% 28,863,480
2011-09-12 2011-09-08 1.842 17,725,906 -76,021 2.91% 32,643,801
2011-09-06 2011-09-02 1.960 17,801,927 -19,765 2.92% 34,891,330
2011-09-02 2011-08-31 2.052 17,821,692 -91,226 2.92% 36,571,079
2011-09-01 2011-08-30 2.013 17,912,918 -76,782 2.94% 36,051,390
2011-08-30 2011-08-26 1.960 17,989,700 +8,363 2.95% 35,259,361
2011-08-22 2011-08-18 2.131 17,981,337 -43,333 2.95% 38,317,859
2011-08-19 2011-08-17 2.131 18,024,670 -15,204 2.95% 38,410,201
2011-08-17 2011-08-15 2.078 18,039,874 -11,403 2.96% 37,493,400
2011-08-16 2011-08-12 1.973 18,051,277 +11,403 2.96% 35,617,500
2011-08-15 2011-08-11 1.960 18,039,874 -12,163 2.96% 35,357,700
2011-08-11 2011-08-09 2.118 18,052,037 -31,169 2.96% 38,231,060
2011-08-10 2011-08-08 2.026 18,083,206 +194,615 2.96% 36,631,980
2011-08-09 2011-08-05 2.118 17,888,591 -3,801 2.93% 37,884,909
2011-08-08 2011-08-04 2.236 17,892,392 +9,882 2.93% 40,011,199
2011-08-04 2011-08-02 2.394 17,882,510 -10,643 2.93% 42,811,861
2011-08-03 2011-08-01 2.420 17,893,153 +25,848 2.93% 43,308,081
2011-08-02 2011-07-29 2.407 17,867,305 -76,782 2.93% 43,010,489
2011-07-29 2011-07-27 2.499 17,944,087 +76,022 2.94% 44,847,600
2011-07-26 2011-07-22 2.565 17,868,065 +2,660 2.93% 45,832,799
2011-07-25 2011-07-21 2.499 17,865,405 +12,164 2.93% 44,650,951
2011-07-13 2011-07-11 2.670 17,853,241 +15,204 2.93% 47,673,534
2011-07-11 2011-07-07 2.683 17,838,037 -11,403 2.92% 47,867,580
2011-07-08 2011-07-06 2.618 17,849,440 +11,403 2.93% 46,724,204
2011-07-06 2011-07-04 2.631 17,838,037 +5,321 2.92% 46,929,000
2011-06-29 2011-06-27 2.578 17,832,716 +76,022 2.92% 45,976,701
2011-06-16 2011-06-14 2.828 17,756,694 -38,011 2.91% 50,218,625
2011-06-14 2011-06-10 2.762 17,794,705 +13,304 2.92% 49,155,750
2011-06-13 2011-06-09 2.815 17,781,401 -19,005 2.91% 50,054,600
2011-06-08 2011-06-03 2.920 17,800,406 -22,807 2.92% 51,981,299
2011-05-25 2011-05-23 3.131 17,823,213 +15,204 2.92% 55,799,100
2011-05-23 2011-05-19 3.262 17,808,009 -38,010 2.92% 58,094,001
2011-05-19 2011-05-17 3.343 17,846,019 +19,005 2.92% 59,650,551
2011-05-18 2011-05-16 3.356 17,827,014 +490,573 2.92% 59,826,332
2011-05-17 2011-05-13 3.329 17,336,441 -35,757 2.90% 57,714,560
2011-05-13 2011-05-11 3.168 17,372,198 +37,247 2.91% 55,035,198
2011-05-12 2011-05-09 3.195 17,334,951 -22,349 2.90% 55,382,600
2011-05-11 2011-05-06 3.235 17,357,300 +3,725 2.90% 56,153,002
2011-05-09 2011-05-05 3.208 17,353,575 +18,624 2.90% 55,675,051
2011-05-04 2011-04-29 3.141 17,334,951 +76,730 2.90% 54,451,800
2011-04-29 2011-04-27 3.222 17,258,221 -14,899 2.89% 55,600,799
2011-04-28 2011-04-26 3.222 17,273,120 +17,878 2.89% 55,648,799
2011-04-27 2011-04-21 3.289 17,255,242 -49,911 2.89% 56,749,351
2011-04-26 2011-04-20 3.222 17,305,153 -14,154 2.89% 55,752,000
2011-04-21 2011-04-19 3.222 17,319,307 +18,624 2.90% 55,797,600
2011-04-19 2011-04-15 3.195 17,300,683 -7,450 2.89% 55,273,119
2011-04-18 2011-04-14 3.195 17,308,133 -42,089 2.89% 55,296,920
2011-04-15 2011-04-13 3.101 17,350,222 -3,725 2.90% 53,801,053
2011-04-13 2011-04-11 3.047 17,353,947 -50,657 2.90% 52,880,784
2011-04-12 2011-04-08 2.980 17,404,604 -372 2.91% 51,866,971
2011-04-11 2011-04-07 2.967 17,404,976 -13,409 2.91% 51,634,439
2011-04-08 2011-04-06 3.020 17,418,385 +49,911 2.91% 52,609,499
2011-04-07 2011-04-04 2.993 17,368,474 +168,731 2.90% 51,992,451
2011-04-06 2011-04-01 2.846 17,199,743 +14,899 2.88% 48,947,620
2011-04-04 2011-03-31 2.671 17,184,844 +17,879 2.87% 45,906,315
2011-04-01 2011-03-30 2.685 17,166,965 +78,964 2.87% 46,089,000
2011-03-31 2011-03-29 2.725 17,088,001 +25,329 2.86% 46,565,156
2011-03-29 2011-03-25 2.591 17,062,672 +7,449 2.85% 44,205,684
2011-03-28 2011-03-24 2.577 17,055,223 +14,899 2.85% 43,957,440
2011-03-24 2011-03-22 2.564 17,040,324 +41,717 2.85% 43,690,295
2011-03-21 2011-03-17 2.416 16,998,607 +53,636 2.84% 41,073,300
2011-03-15 2011-03-11 2.510 16,944,971 +7,450 2.83% 42,535,956
2011-03-11 2011-03-09 2.564 16,937,521 -7,450 2.83% 43,426,715
2011-03-08 2011-03-04 2.591 16,944,971 +7,450 2.83% 43,900,746
2011-03-03 2011-03-01 2.564 16,937,521 +22,348 2.83% 43,426,715
2011-03-02 2011-02-28 2.537 16,915,173 -37,247 2.83% 42,915,286
2011-03-01 2011-02-25 2.510 16,952,420 -22,348 2.84% 42,554,655
2011-02-25 2011-02-23 2.644 16,974,768 +14,899 2.84% 44,889,404
2011-02-24 2011-02-22 2.658 16,959,869 -14,899 2.84% 45,077,669
2011-02-22 2011-02-18 2.752 16,974,768 +37,247 2.84% 46,712,324
2011-02-18 2011-02-16 2.806 16,937,521 +14,899 2.83% 47,519,285
2011-02-16 2011-02-14 2.819 16,922,622 +37,247 2.83% 47,704,650
2011-01-27 2011-01-25 2.819 16,885,375 +29,798 2.82% 47,599,651
2011-01-26 2011-01-24 3.034 16,855,577 +17,507 2.82% 51,135,891
2011-01-25 2011-01-21 3.114 16,838,070 -1,118 2.82% 52,438,959
2011-01-24 2011-01-20 3.155 16,839,188 +33,523 2.82% 53,120,575
2011-01-21 2011-01-19 3.275 16,805,665 +61,831 2.81% 55,045,179
2011-01-19 2011-01-17 3.168 16,743,834 -70,026 2.80% 53,044,539
2011-01-13 2011-01-11 3.302 16,813,860 +42,835 2.81% 55,523,431
2011-01-12 2011-01-10 3.208 16,771,025 -110,997 2.81% 53,806,070
2011-01-07 2011-01-05 3.155 16,882,022 +8,567 2.82% 53,255,699
2010-12-29 2010-12-24 3.087 16,873,455 -7,450 2.82% 52,096,149
2010-12-28 2010-12-22 3.087 16,880,905 +39,482 2.82% 52,119,150
2010-12-23 2010-12-21 3.168 16,841,423 +7,450 2.82% 53,353,701
2010-12-22 2010-12-20 3.289 16,833,973 +372 2.82% 55,363,874
2010-12-20 2010-12-16 3.195 16,833,601 -150,479 2.82% 53,780,861
2010-12-17 2010-12-15 3.302 16,984,080 -74,495 2.84% 56,085,539
2010-12-16 2010-12-14 3.369 17,058,575 -67,046 2.85% 57,476,489
2010-12-15 2010-12-13 3.383 17,125,621 +11,920 2.87% 57,932,282
2010-12-13 2010-12-09 3.410 17,113,701 -17,879 2.86% 58,351,419
2010-12-10 2010-12-08 3.369 17,131,580 -14,899 2.87% 57,722,470
2010-12-08 2010-12-06 3.517 17,146,479 -11,919 2.87% 60,304,540
2010-12-06 2010-12-02 3.423 17,158,398 +29,798 2.87% 58,734,149
2010-12-03 2010-12-01 3.423 17,128,600 -29,798 2.87% 58,632,149
2010-12-02 2010-11-30 3.249 17,158,398 +8,591,118 2.87% 55,739,859
2010-11-29 2010-11-25 3.181 8,567,280 -22,348 2.87% 27,256,185
2010-11-26 2010-11-24 3.087 8,589,628 -4,470 2.88% 26,520,149
2010-11-25 2010-11-23 3.195 8,594,098 +2,980 2.88% 27,456,870
2010-11-24 2010-11-22 3.289 8,591,118 +13,409 2.88% 28,254,624
2010-11-23 2010-11-19 3.249 8,577,709 -5,960 2.87% 27,865,089
2010-11-22 2010-11-18 3.302 8,583,669 -1,490 2.87% 28,345,351
2010-11-18 2010-11-16 3.356 8,585,159 +16,389 2.87% 28,811,251
2010-11-17 2010-11-15 13.182 8,568,770 +44,697 2.87% 112,954,552
2010-11-16 2010-11-12 13.182 8,524,073 +4,260,174 2.85% 112,365,351
2010-11-15 2010-11-11 13.558 4,263,899 -3,725 2.85% 57,809,877
2010-11-12 2010-11-10 13.504 4,267,624 +8,567 2.86% 57,631,231
2010-11-08 2010-11-04 13.424 4,259,057 +12,664 2.85% 57,172,504
2010-11-05 2010-11-03 13.343 4,246,393 -6,704 2.84% 56,660,491
2010-11-04 2010-11-02 12.967 4,253,097 +12,105 2.85% 55,151,354
2010-11-01 2010-10-28 12.726 4,240,992 +373 2.84% 53,969,644
2010-10-29 2010-10-27 12.511 4,240,619 +26,445 2.84% 53,054,097
2010-10-28 2010-10-26 12.967 4,214,174 +5,215 2.82% 54,646,626
2010-10-25 2010-10-21 12.940 4,208,959 -4,656 2.82% 54,466,001
2010-10-22 2010-10-20 12.967 4,213,615 +3,725 2.82% 54,639,377
2010-10-21 2010-10-19 12.833 4,209,890 +64,252 2.82% 54,025,949
2010-10-20 2010-10-18 13.639 4,145,638 +62,762 2.78% 56,540,396
2010-10-15 2010-10-13 12.511 4,082,876 -3,725 2.73% 51,080,585
2010-10-14 2010-10-12 11.947 4,086,601 +21,976 2.74% 48,823,174
2010-10-13 2010-10-11 11.410 4,064,625 -4,097 2.72% 46,378,124
2010-10-11 2010-10-07 11.410 4,068,722 +46,931 2.72% 46,424,871
2010-10-08 2010-10-06 11.544 4,021,791 -5,214 2.69% 46,429,255
2010-10-07 2010-10-05 10.846 4,027,005 +11,174 2.70% 43,678,458
2010-10-06 2010-10-04 10.712 4,015,831 -11,174 2.69% 43,018,185
2010-10-05 2010-09-30 10.524 4,027,005 -27,563 2.70% 42,381,078
2010-10-04 2010-09-29 9.719 4,054,568 +1,676 2.71% 39,405,507
2010-09-30 2010-09-28 9.799 4,052,892 +13,595 2.71% 39,715,648
2010-09-29 2010-09-27 10.041 4,039,297 +9,312 2.70% 40,558,431
2010-09-28 2010-09-24 9.934 4,029,985 -17,134 2.70% 40,032,150
2010-09-27 2010-09-22 9.692 4,047,119 -1,490 2.71% 39,224,457
2010-09-21 2010-09-17 8.806 4,048,609 +7,450 2.71% 35,651,962
2010-09-20 2010-09-16 9.021 4,041,159 +26,073 2.71% 36,454,318
2010-09-16 2010-09-14 9.182 4,015,086 +5,773 2.69% 36,865,890
2010-09-14 2010-09-10 8.376 4,009,313 +373 2.68% 33,583,682
2010-09-13 2010-09-09 8.323 4,008,940 +3,725 2.68% 33,365,298
2010-09-10 2010-09-08 8.323 4,005,215 +558 2.68% 33,334,296
2010-09-08 2010-09-06 7.759 4,004,657 +92,374 2.68% 31,071,837
2010-09-06 2010-09-02 7.329 3,912,283 -26,073 2.62% 28,674,554
2010-09-02 2010-08-31 7.383 3,938,356 +16,016 2.64% 29,077,122
2010-09-01 2010-08-30 7.517 3,922,340 -9,312 2.63% 29,485,400
2010-08-25 2010-08-23 7.383 3,931,652 +66,673 2.63% 29,027,626
2010-08-24 2010-08-20 7.195 3,864,979 +3,725 2.59% 27,809,020
2010-08-23 2010-08-19 7.303 3,861,254 +14,899 2.58% 28,196,879
2010-08-20 2010-08-18 7.061 3,846,355 +20,486 2.57% 27,158,693
2010-08-17 2010-08-13 7.276 3,825,869 +3,538 2.56% 27,835,764
2010-08-06 2010-08-04 7.571 3,822,331 +5,774 2.56% 28,938,843
2010-08-03 2010-07-30 7.786 3,816,557 -6,519 2.55% 29,714,848
2010-08-02 2010-07-29 7.598 3,823,076 +1,118 2.56% 29,047,123
2010-07-30 2010-07-28 7.464 3,821,958 +559 2.56% 28,525,579
2010-07-27 2010-07-23 7.356 3,821,399 +4,842 2.56% 28,111,027
2010-07-26 2010-07-22 7.571 3,816,557 +19,182 2.55% 28,895,128
2010-07-22 2010-07-20 7.034 3,797,375 -5,959 2.54% 26,710,901
2010-07-21 2010-07-19 7.034 3,803,334 +5,959 2.55% 26,752,817
2010-07-12 2010-07-08 7.490 3,797,375 +55,313 2.54% 28,444,051
2010-06-29 2010-06-25 6.443 3,742,062 -7,450 2.51% 24,111,597
2010-06-28 2010-06-24 6.470 3,749,512 +8,939 2.51% 24,260,266
2010-06-24 2010-06-22 6.712 3,740,573 +28,122 2.50% 25,106,253
2010-06-23 2010-06-21 6.578 3,712,451 +7,450 2.49% 24,419,152
2010-06-15 2010-06-11 6.497 3,705,001 +1,862 2.48% 24,071,738
2010-06-07 2010-06-03 6.712 3,703,139 +2,421 2.48% 24,855,001
2010-06-01 2010-05-28 6.309 3,700,718 +186 2.48% 23,348,426
2010-05-19 2010-05-17 7.287 3,700,532 +4,656 2.48% 26,965,740
2010-05-18 2010-05-14 7.450 3,695,876 +32,975 2.47% 27,532,521
2010-05-17 2010-05-13 7.531 3,662,901 +184 2.47% 27,584,548
2010-05-14 2010-05-12 7.856 3,662,717 -4,799 2.47% 28,773,802
2010-05-13 2010-05-11 7.856 3,667,516 +369 2.48% 28,811,503
2010-05-11 2010-05-07 7.395 3,667,147 +3,692 2.48% 27,119,824
2010-05-10 2010-05-06 7.585 3,663,455 +3,692 2.47% 27,787,200
2010-05-07 2010-05-05 7.585 3,659,763 +7,383 2.47% 27,759,196
2010-05-06 2010-05-04 7.748 3,652,380 -8,122 2.47% 28,296,836
2010-04-30 2010-04-28 8.127 3,660,502 +7,383 2.47% 29,748,002
2010-04-28 2010-04-26 8.587 3,653,119 +1,661 2.47% 31,370,322
2010-04-27 2010-04-23 8.533 3,651,458 +10,152 2.47% 31,158,228
2010-04-26 2010-04-22 8.533 3,641,306 +1,108 2.46% 31,071,601
2010-04-23 2010-04-21 8.804 3,640,198 -5,538 2.46% 32,048,246
2010-04-22 2010-04-20 8.316 3,645,736 +2,584 2.46% 30,319,322
2010-04-21 2010-04-19 8.235 3,643,152 +7,383 2.46% 30,001,763
2010-04-20 2010-04-16 8.560 3,635,769 +11,075 2.46% 31,122,843
2010-04-19 2010-04-15 8.777 3,624,694 -2,584 2.45% 31,813,559
2010-04-16 2010-04-14 8.235 3,627,278 +7,383 2.45% 29,871,038
2010-04-15 2010-04-13 8.262 3,619,895 -7,383 2.45% 29,908,299
2010-04-14 2010-04-12 8.208 3,627,278 +8,121 2.45% 29,772,778
2010-04-12 2010-04-08 8.127 3,619,157 +3,692 2.44% 29,412,001
2010-04-09 2010-04-07 7.991 3,615,465 -80,844 2.44% 28,892,297
2010-04-08 2010-04-01 8.018 3,696,309 -42,822 2.50% 29,638,476
2010-04-07 2010-03-31 8.045 3,739,131 +17,719 2.53% 30,083,130
2010-03-31 2010-03-29 8.641 3,721,412 +18,273 2.51% 32,158,392
2010-03-30 2010-03-26 8.777 3,703,139 +9,229 2.50% 32,502,062
2010-03-29 2010-03-25 8.885 3,693,910 +12,367 2.50% 32,821,320
2010-03-26 2010-03-24 8.912 3,681,543 +3,691 2.49% 32,811,166
2010-03-25 2010-03-23 9.102 3,677,852 +5,907 2.48% 33,475,681
2010-03-24 2010-03-22 9.102 3,671,945 +23,071 2.48% 33,421,916
2010-03-23 2010-03-19 9.102 3,648,874 +3,692 2.46% 33,211,924
2010-03-22 2010-03-18 8.912 3,645,182 +16,243 2.46% 32,487,105
2010-03-19 2010-03-17 8.506 3,628,939 +14,397 2.45% 30,867,767
2010-03-18 2010-03-16 8.127 3,614,542 +3,691 2.44% 29,374,496
2010-03-16 2010-03-12 8.073 3,610,851 +35,069 2.44% 29,148,870
2010-03-15 2010-03-11 8.073 3,575,782 +25,472 2.42% 28,865,773
2010-03-12 2010-03-10 7.991 3,550,310 +56,480 2.40% 28,371,623
2010-03-11 2010-03-09 8.045 3,493,830 +29,717 2.36% 28,109,564
2010-03-10 2010-03-08 7.991 3,464,113 +7,198 2.34% 27,682,797
2010-03-09 2010-03-05 8.073 3,456,915 +554 2.34% 27,906,210
2010-03-08 2010-03-04 7.829 3,456,361 +3,691 2.33% 27,059,068
2010-03-05 2010-03-03 7.964 3,452,670 +1,846 2.33% 27,497,822
2010-03-04 2010-03-02 8.127 3,450,824 -53,158 2.33% 28,044,000
2010-03-03 2010-03-01 8.127 3,503,982 +3,692 2.37% 28,476,002
2010-02-25 2010-02-23 8.073 3,500,290 +3,691 2.36% 28,256,358
2010-02-23 2010-02-19 7.775 3,496,599 +7,568 2.36% 27,184,642
2010-02-22 2010-02-18 8.100 3,489,031 +6,829 2.36% 28,259,984
2010-02-19 2010-02-17 8.045 3,482,202 +11,259 2.35% 28,016,011
2010-02-17 2010-02-11 8.100 3,470,943 -18,826 2.34% 28,113,477
2010-02-10 2010-02-08 7.720 3,489,769 +1,476 2.36% 26,942,472
2010-02-08 2010-02-04 8.208 3,488,293 +738 2.36% 28,631,986
2010-02-04 2010-02-02 8.127 3,487,555 +35,070 2.36% 28,342,504
2010-02-02 2010-01-29 8.127 3,452,485 +20,303 2.33% 28,057,499
2010-01-29 2010-01-27 8.127 3,432,182 +5,537 2.32% 27,892,501
2010-01-28 2010-01-26 8.533 3,426,645 -3,691 2.31% 29,239,878
2010-01-26 2010-01-22 7.856 3,430,336 +369 2.32% 26,948,249
2010-01-25 2010-01-21 8.045 3,429,967 +11,075 2.32% 27,595,755
2010-01-22 2010-01-20 8.235 3,418,892 +11,074 2.31% 28,154,956
2010-01-21 2010-01-19 8.208 3,407,818 +335,189 2.30% 27,971,446
2010-01-20 2010-01-18 8.316 3,072,629 +147,661 2.08% 25,553,147
2010-01-19 2010-01-15 8.533 2,924,968 +7,383 1.98% 24,959,022
2010-01-18 2010-01-14 8.262 2,917,585 +153,013 1.97% 24,105,672
2010-01-14 2010-01-12 7.558 2,764,572 +49,835 1.87% 20,894,308
2010-01-13 2010-01-11 7.016 2,714,737 +100,594 1.83% 19,046,861
2010-01-08 2010-01-06 5.933 2,614,143 +12,920 1.77% 15,508,484
2010-01-07 2010-01-05 6.095 2,601,223 +7,014 1.76% 15,854,626
2010-01-05 2009-12-31 6.041 2,594,209 +72,169 1.75% 15,671,325
2010-01-04 2009-12-29 6.068 2,522,040 +738 1.70% 15,303,680
2009-12-30 2009-12-28 6.068 2,521,302 +739 1.70% 15,299,202
2009-12-29 2009-12-24 5.878 2,520,563 +11,074 1.70% 14,816,758
2009-12-22 2009-12-18 5.824 2,509,489 +738 1.70% 14,615,701
2009-12-21 2009-12-17 5.905 2,508,751 +1,477 1.69% 14,815,283
2009-12-18 2009-12-16 6.149 2,507,274 +738 1.69% 15,417,840
2009-12-17 2009-12-15 6.149 2,506,536 +4,430 1.69% 15,413,302
2009-12-16 2009-12-14 6.068 2,502,106 +3,323 1.69% 15,182,721
2009-12-15 2009-12-11 6.231 2,498,783 +6,644 1.69% 15,568,697
2009-12-14 2009-12-10 6.095 2,492,139 +7,383 1.68% 15,189,752
2009-12-11 2009-12-09 6.176 2,484,756 +38,023 1.68% 15,346,682
2009-12-10 2009-12-08 6.176 2,446,733 +30,639 1.65% 15,111,839
2009-12-09 2009-12-07 6.393 2,416,094 +60,357 1.63% 15,446,202
2009-12-08 2009-12-04 6.095 2,355,737 +29,716 1.59% 14,358,372
2009-12-07 2009-12-03 6.068 2,326,021 +49,836 1.57% 14,114,241
2009-12-04 2009-12-02 5.716 2,276,185 +119,605 1.54% 13,010,258
2009-12-02 2009-11-30 5.716 2,156,580 +17,719 1.46% 12,326,618
2009-12-01 2009-11-27 5.662 2,138,861 -67,924 1.44% 12,109,459
2009-11-30 2009-11-26 5.933 2,206,785 +738 1.49% 13,091,820
2009-11-26 2009-11-24 5.987 2,206,047 +739 1.49% 13,206,962
2009-11-24 2009-11-20 6.312 2,205,308 -11,075 1.49% 13,919,418
2009-11-20 2009-11-18 6.366 2,216,383 +66,632 1.50% 14,109,401
2009-11-19 2009-11-17 6.447 2,149,751 +228,135 1.45% 13,859,929
2009-11-18 2009-11-16 6.447 1,921,616 +1,708,062 1.30% 12,389,091
2009-11-17 2009-11-13 5.824 213,554 -25,840 0.14% 1,243,776
2009-11-16 2009-11-12 5.282 239,394 +25,102 0.16% 1,264,573
2009-11-13 2009-11-11 5.147 214,292 +8,121 0.14% 1,102,949
2009-11-12 2009-11-10 5.120 206,171 +7,383 0.14% 1,055,566
2009-11-10 2009-11-06 5.147 198,788 +3,692 0.13% 1,023,151
2009-11-06 2009-11-04 5.093 195,096 +18,457 0.13% 993,578
2009-10-23 2009-10-21 5.662 176,639 -3,691 0.12% 1,000,066
2009-09-30 2009-09-28 5.228 180,330 -3,876 0.12% 942,803
2009-09-29 2009-09-25 5.337 184,206 +73,830 0.12% 983,028
2009-09-21 2009-09-17 5.147 110,376 -18,458 0.07% 568,099
2009-09-18 2009-09-16 5.120 128,834 +50,020 0.09% 659,611
2009-09-17 2009-09-15 5.147 78,814 +12,736 0.05% 405,651
2009-09-16 2009-09-14 5.174 66,078 +3,691 0.04% 341,890
2009-09-15 2009-09-11 5.228 62,387 +7,383 0.04% 326,172
2009-09-14 2009-09-10 5.282 55,004 +25,841 0.04% 290,553
2009-09-08 2009-09-04 5.147 29,163 +1,477 0.02% 150,100
2009-08-31 2009-08-27 5.418 27,686 -3,692 0.02% 149,998
2009-08-28 2009-08-26 5.689 31,378 +3,692 0.02% 178,501
2009-08-14 2009-08-12 5.987 27,686 -3,692 0.02% 165,748
2009-08-12 2009-08-10 6.312 31,378 +3,692 0.02% 198,051
2009-08-10 2009-08-06 6.556 27,686 -4,799 0.02% 181,498
2009-07-30 2009-07-28 6.041 32,485 +5,537 0.02% 196,238
2009-07-27 2009-07-23 6.068 26,948 -11,075 0.02% 163,520
2009-07-24 2009-07-22 5.987 38,023 +16,243 0.03% 227,633
2009-07-22 2009-07-20 5.526 21,780 -5,353 0.01% 120,360
2009-07-17 2009-07-15 5.418 27,133 +5,353 0.02% 147,002
2009-07-08 2009-07-06 5.526 21,780 -184 0.01% 120,360
2009-07-07 2009-07-03 5.580 21,964 +184 0.01% 122,567
2009-06-25 2009-06-23 5.364 21,780 -1,846 0.01% 116,820
2009-06-16 2009-06-12 6.231 23,626 -11,074 0.02% 147,202
2009-06-15 2009-06-11 6.366 34,700 +11,074 0.02% 220,899
2009-06-10 2009-06-08 6.339 23,626 -42,452 0.02% 149,762
2009-06-09 2009-06-05 5.797 66,078 +44,298 0.04% 383,060
2009-06-04 2009-06-02 5.011 21,780 -14,766 0.01% 109,150
2009-06-03 2009-06-01 4.930 36,546 +14,766 0.02% 180,180
2009-05-15 2009-05-13 4.406 21,780 +490 0.01% 95,970
2009-04-29 2009-04-27 3.741 21,290 -56,292 0.01% 79,651
2009-04-28 2009-04-24 4.157 77,582 +14,795 0.05% 322,501
2009-04-27 2009-04-23 3.880 62,787 +41,497 0.04% 243,600
2009-04-23 2009-04-21 3.575 21,290 -7,217 0.01% 76,110
2009-04-22 2009-04-20 3.658 28,507 +7,217 0.02% 104,281
2009-04-17 2009-04-15 3.686 21,290 +7,217 0.01% 78,471
2009-04-15 2009-04-09 3.575 14,073 -7,217 0.01% 50,310
2009-04-14 2009-04-08 3.575 21,290 +5,774 0.01% 76,110
2009-04-09 2009-04-07 3.270 15,516 -2,165 0.01% 50,739
2009-04-08 2009-04-06 3.520 17,681 +3,608 0.01% 62,229
2009-04-07 2009-04-03 3.159 14,073 -18,042 0.01% 44,460
2009-04-06 2009-04-02 2.854 32,115 +18,042 0.02% 91,669
2009-03-30 2009-03-26 2.716 14,073 -14,434 0.01% 38,220
2009-03-27 2009-03-25 2.827 28,507 +14,434 0.02% 80,581
2009-02-24 2009-02-20 2.938 14,073 -3,608 0.01% 41,340
2009-02-23 2009-02-19 2.965 17,681 +3,608 0.01% 52,429
2009-02-19 2009-02-17 3.187 14,073 -1,804 0.01% 44,850
2009-01-02 2008-12-29 2.854 15,877 -10,826 0.01% 45,319
2008-12-29 2008-12-22 3.048 26,703 -7,216 0.02% 81,401
2008-12-23 2008-12-19 3.242 33,919 +1,804 0.02% 109,979
2008-12-18 2008-12-16 2.771 32,115 -3,609 0.02% 88,999
2008-12-15 2008-12-11 2.771 35,724 +3,609 0.02% 99,001
2008-11-17 2008-11-13 2.716 32,115 +18,042 0.02% 87,219
2008-09-02 2008-08-29 7.455 14,073 -13,712 0.01% 104,910
2008-09-01 2008-08-28 7.372 27,785 -722 0.02% 204,819
2008-08-15 2008-08-13 7.205 28,507 -1,082 0.02% 205,402
2008-08-12 2008-08-08 6.984 29,589 -3,609 0.02% 206,638
2008-07-30 2008-07-28 7.870 33,198 -3,608 0.02% 261,282
2008-07-25 2008-07-23 7.843 36,806 +10,825 0.03% 288,658
2008-07-03 2008-06-30 8.314 25,981 -3,608 0.02% 216,001
2008-06-30 2008-06-26 8.646 29,589 +3,608 0.02% 255,837
2008-06-17 2008-06-13 9.589 25,981 -3,608 0.02% 249,121
2008-06-10 2008-06-05 10.808 29,589 -5,052 0.02% 319,797
2008-06-06 2008-06-04 10.697 34,641 +5,052 0.02% 370,559
2008-06-04 2008-06-02 11.030 29,589 -181 0.02% 326,357
2008-06-02 2008-05-29 11.141 29,770 +14,434 0.02% 331,653
2008-05-20 2008-05-16 10.808 15,336 -541 0.01% 165,751
2008-05-07 2008-05-05 10.836 15,877 -2,165 0.01% 172,038
2008-05-05 2008-04-30 10.559 18,042 +2,165 0.01% 190,497
2008-04-01 2008-03-28 10.309 15,877 -181 0.01% 163,678
2008-03-20 2008-03-18 11.085 16,058 -721 0.01% 178,004
2008-03-19 2008-03-17 9.977 16,779 +721 0.01% 167,397
2008-02-20 2008-02-18 13.579 16,058 +722 0.01% 218,055
2008-02-19 2008-02-15 13.247 15,336 +181 0.01% 203,151
2008-01-28 2008-01-24 13.302 15,155 -1,805 0.01% 201,593
2008-01-24 2008-01-22 13.579 16,960 +3,609 0.01% 230,304
2008-01-21 2008-01-17 15.519 13,351 -181 0.01% 207,196
2008-01-18 2008-01-16 15.381 13,532 -180 0.01% 208,130
2008-01-17 2008-01-15 16.073 13,712 -902 0.01% 220,398
2008-01-14 2008-01-10 16.905 14,614 -361 0.01% 247,046
2008-01-11 2008-01-09 16.960 14,975 -541 0.01% 253,979
2008-01-03 2007-12-31 19.122 15,516 -2,707 0.01% 296,693
2008-01-02 2007-12-27 18.789 18,223 +1,805 0.01% 342,396
2007-12-21 2007-12-19 16.766 16,418 -3,609 0.01% 275,267
2007-12-20 2007-12-18 16.628 20,027 +7,217 0.01% 333,002
2007-12-17 2007-12-13 16.932 12,810 -9,382 0.01% 216,905
2007-12-14 2007-12-12 17.099 22,192 0.02% 379,455

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top