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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.480 444,800 +0 0.13% 213,504
2025-10-13 2025-10-09 0.475 444,800 +0 0.13% 211,280
2025-10-10 2025-10-08 0.475 444,800 +0 0.13% 211,280
2025-10-09 2025-10-06 0.475 444,800 +0 0.13% 211,280
2025-10-08 2025-10-03 0.475 444,800 +0 0.13% 211,280
2025-10-06 2025-10-02 0.480 444,800 +0 0.13% 213,504
2025-10-03 2025-09-30 0.480 444,800 +0 0.13% 213,504
2025-10-02 2025-09-29 0.550 444,800 +0 0.13% 244,640
2025-09-30 2025-09-26 0.550 444,800 +0 0.13% 244,640
2025-09-29 2025-09-25 0.570 444,800 +0 0.13% 253,536
2025-09-26 2025-09-24 0.570 444,800 +0 0.13% 253,536
2025-09-25 2025-09-23 0.570 444,800 +0 0.13% 253,536
2025-09-24 2025-09-22 0.600 444,800 +0 0.13% 266,880
2025-09-23 2025-09-19 0.600 444,800 +0 0.13% 266,880
2025-09-22 2025-09-18 0.600 444,800 +0 0.13% 266,880
2025-09-19 2025-09-17 0.600 444,800 +0 0.13% 266,880
2025-09-18 2025-09-16 0.600 444,800 +0 0.13% 266,880
2025-09-17 2025-09-15 0.600 444,800 +0 0.13% 266,880
2025-09-16 2025-09-12 0.600 444,800 +0 0.13% 266,880
2025-09-15 2025-09-11 0.600 444,800 +0 0.13% 266,880
2025-09-12 2025-09-10 0.600 444,800 +0 0.13% 266,880
2025-09-11 2025-09-09 0.630 444,800 +0 0.13% 280,224
2025-09-10 2025-09-08 0.630 444,800 +0 0.13% 280,224
2025-09-09 2025-09-05 0.660 444,800 +0 0.13% 293,568
2025-09-08 2025-09-04 0.660 444,800 +0 0.13% 293,568
2025-09-05 2025-09-03 0.660 444,800 +0 0.13% 293,568
2025-09-04 2025-09-02 0.660 444,800 +0 0.13% 293,568
2025-09-03 2025-09-01 0.700 444,800 +0 0.13% 311,360
2025-09-02 2025-08-29 0.700 444,800 +0 0.13% 311,360
2025-09-01 2025-08-28 0.700 444,800 +0 0.13% 311,360
2025-08-29 2025-08-27 0.750 444,800 +0 0.13% 333,600
2025-08-28 2025-08-26 0.750 444,800 +0 0.13% 333,600
2025-08-27 2025-08-25 0.750 444,800 +0 0.13% 333,600
2025-08-26 2025-08-22 0.760 444,800 +0 0.13% 338,048
2025-08-25 2025-08-21 0.760 444,800 +0 0.13% 338,048
2025-08-22 2025-08-20 0.760 444,800 +0 0.13% 338,048
2025-08-21 2025-08-19 0.760 444,800 +0 0.13% 338,048
2025-08-20 2025-08-18 0.760 444,800 +0 0.13% 338,048
2025-08-19 2025-08-15 0.760 444,800 +0 0.13% 338,048
2025-08-18 2025-08-14 0.780 444,800 +0 0.13% 346,944
2025-08-15 2025-08-13 0.750 444,800 +0 0.13% 333,600
2025-08-14 2025-08-12 0.750 444,800 +0 0.13% 333,600
2025-08-13 2025-08-11 0.780 444,800 +0 0.13% 346,944
2025-08-12 2025-08-08 0.780 444,800 +0 0.13% 346,944
2025-08-11 2025-08-07 0.780 444,800 +0 0.13% 346,944
2025-08-08 2025-08-06 0.790 444,800 +0 0.13% 351,392
2025-08-07 2025-08-05 0.800 444,800 +0 0.13% 355,840
2025-08-06 2025-08-04 0.800 444,800 +0 0.13% 355,840
2025-08-05 2025-08-01 0.800 444,800 +0 0.13% 355,840
2025-08-04 2025-07-31 0.800 444,800 +0 0.13% 355,840
2025-08-01 2025-07-30 0.850 444,800 +0 0.13% 378,080
2025-07-31 2025-07-29 0.800 444,800 +0 0.13% 355,840
2025-07-30 2025-07-28 0.830 444,800 +0 0.13% 369,184
2025-07-29 2025-07-25 0.830 444,800 +0 0.13% 369,184
2025-07-28 2025-07-24 0.830 444,800 +0 0.13% 369,184
2025-07-25 2025-07-23 0.830 444,800 +0 0.13% 369,184
2025-07-24 2025-07-22 0.900 444,800 +0 0.13% 400,320
2025-07-23 2025-07-21 0.920 444,800 +0 0.13% 409,216
2025-07-22 2025-07-18 0.900 444,800 +0 0.13% 400,320
2025-07-21 2025-07-17 0.960 444,800 +0 0.13% 427,008
2025-07-18 2025-07-16 0.960 444,800 +0 0.13% 427,008
2025-07-17 2025-07-15 0.950 444,800 +0 0.13% 422,560
2025-07-16 2025-07-14 0.900 444,800 +0 0.13% 400,320
2025-07-15 2025-07-11 1.010 444,800 +0 0.13% 449,248
2025-07-14 2025-07-10 1.030 444,800 +0 0.13% 458,144
2025-07-11 2025-07-09 1.040 444,800 +0 0.13% 462,592
2025-07-10 2025-07-08 1.040 444,800 +0 0.13% 462,592
2025-07-09 2025-07-07 1.040 444,800 +0 0.13% 462,592
2025-07-08 2025-07-04 1.040 444,800 +0 0.13% 462,592
2025-07-07 2025-07-03 1.030 444,800 +0 0.13% 458,144
2025-07-04 2025-07-02 1.020 444,800 +0 0.13% 453,696
2025-07-03 2025-06-30 1.030 444,800 +0 0.13% 458,144
2025-07-02 2025-06-27 1.020 444,800 +0 0.13% 453,696
2025-06-30 2025-06-26 1.020 444,800 +0 0.13% 453,696
2025-06-27 2025-06-25 1.000 444,800 +0 0.13% 444,800
2025-06-26 2025-06-24 1.020 444,800 +0 0.13% 453,696
2025-06-25 2025-06-23 1.020 444,800 +0 0.13% 453,696
2025-06-24 2025-06-20 0.960 444,800 +0 0.13% 427,008
2025-06-23 2025-06-19 0.950 444,800 +0 0.13% 422,560
2025-06-20 2025-06-18 0.930 444,800 +0 0.13% 413,664
2025-06-19 2025-06-17 0.920 444,800 +0 0.13% 409,216
2025-06-18 2025-06-16 0.910 444,800 +0 0.13% 404,768
2025-06-17 2025-06-13 0.900 444,800 +0 0.13% 400,320
2025-06-16 2025-06-12 0.900 444,800 +0 0.13% 400,320
2025-06-13 2025-06-11 0.890 444,800 +0 0.13% 395,872
2025-06-12 2025-06-10 0.860 444,800 +0 0.13% 382,528
2025-06-11 2025-06-09 0.860 444,800 +0 0.13% 382,528
2025-06-10 2025-06-06 0.850 444,800 +0 0.13% 378,080
2025-06-09 2025-06-05 0.850 444,800 +0 0.13% 378,080
2025-06-06 2025-06-04 0.810 444,800 +0 0.13% 360,288
2025-06-05 2025-06-03 0.860 444,800 +0 0.13% 382,528
2025-06-04 2025-06-02 0.860 444,800 +0 0.13% 382,528
2025-06-03 2025-05-30 0.860 444,800 +0 0.13% 382,528
2025-06-02 2025-05-29 0.860 444,800 +0 0.13% 382,528
2025-05-30 2025-05-28 0.860 444,800 +0 0.13% 382,528
2025-05-29 2025-05-27 0.860 444,800 +0 0.13% 382,528
2025-05-28 2025-05-26 0.860 444,800 +0 0.13% 382,528
2025-05-27 2025-05-23 0.860 444,800 +0 0.13% 382,528
2025-05-26 2025-05-22 0.860 444,800 +0 0.13% 382,528
2025-05-23 2025-05-21 0.870 444,800 +0 0.13% 386,976
2025-05-22 2025-05-20 0.770 444,800 +0 0.13% 342,496
2025-05-21 2025-05-19 0.790 444,800 +0 0.13% 351,392
2025-05-20 2025-05-16 0.770 444,800 +0 0.13% 342,496
2025-05-19 2025-05-15 0.750 444,800 +0 0.13% 333,600
2025-05-16 2025-05-14 0.750 444,800 +0 0.13% 333,600
2025-05-15 2025-05-13 0.750 444,800 +0 0.13% 333,600
2025-05-14 2025-05-12 0.740 444,800 +0 0.13% 329,152
2025-05-13 2025-05-09 0.720 444,800 +0 0.13% 320,256
2025-05-12 2025-05-08 0.800 444,800 +0 0.13% 355,840
2025-05-09 2025-05-07 0.830 444,800 +0 0.13% 369,184
2025-05-08 2025-05-06 0.840 444,800 +0 0.13% 373,632
2025-05-07 2025-05-02 0.840 444,800 +0 0.13% 373,632
2025-05-06 2025-04-30 0.840 444,800 +0 0.13% 373,632
2025-05-02 2025-04-29 0.840 444,800 +0 0.13% 373,632
2025-04-30 2025-04-28 0.880 444,800 +0 0.13% 391,424
2025-04-29 2025-04-25 0.880 444,800 +0 0.13% 391,424
2025-04-28 2025-04-24 0.880 444,800 +0 0.13% 391,424
2025-04-25 2025-04-23 0.880 444,800 +0 0.13% 391,424
2025-04-24 2025-04-22 0.880 444,800 +0 0.13% 391,424
2025-04-23 2025-04-17 0.900 444,800 +0 0.13% 400,320
2025-04-22 2025-04-16 0.900 444,800 +0 0.13% 400,320
2025-04-17 2025-04-15 0.900 444,800 +0 0.13% 400,320
2025-04-16 2025-04-14 0.900 444,800 +0 0.13% 400,320
2025-04-15 2025-04-11 0.900 444,800 +0 0.13% 400,320
2025-04-14 2025-04-10 0.900 444,800 +0 0.13% 400,320
2025-04-11 2025-04-09 0.900 444,800 +0 0.13% 400,320
2025-04-10 2025-04-08 0.900 444,800 +0 0.13% 400,320
2025-04-09 2025-04-07 0.900 444,800 +0 0.13% 400,320
2025-04-08 2025-04-03 0.900 444,800 +0 0.13% 400,320
2025-04-07 2025-04-02 0.930 444,800 +0 0.13% 413,664
2025-04-03 2025-04-01 0.930 444,800 +0 0.13% 413,664
2025-04-02 2025-03-31 0.920 444,800 +0 0.13% 409,216
2025-04-01 2025-03-28 0.950 444,800 +0 0.13% 422,560
2025-03-31 2025-03-27 0.950 444,800 +0 0.13% 422,560
2025-03-28 2025-03-26 0.940 444,800 +0 0.13% 418,112
2025-03-27 2025-03-25 0.930 444,800 +0 0.13% 413,664
2025-03-26 2025-03-24 0.900 444,800 +0 0.13% 400,320
2025-03-25 2025-03-21 0.900 444,800 +0 0.13% 400,320
2025-03-24 2025-03-20 0.870 444,800 +0 0.13% 386,976
2025-03-21 2025-03-19 0.890 444,800 +0 0.13% 395,872
2025-03-20 2025-03-18 0.960 444,800 +0 0.13% 427,008
2025-03-19 2025-03-17 0.960 444,800 +0 0.13% 427,008
2025-03-18 2025-03-14 0.930 444,800 +0 0.13% 413,664
2025-03-17 2025-03-13 0.900 444,800 +0 0.13% 400,320
2025-03-14 2025-03-12 0.860 444,800 +0 0.13% 382,528
2025-03-13 2025-03-11 0.860 444,800 +0 0.13% 382,528
2025-03-12 2025-03-10 0.860 444,800 +0 0.13% 382,528
2025-03-11 2025-03-07 0.860 444,800 +0 0.13% 382,528
2025-03-10 2025-03-06 0.860 444,800 +0 0.13% 382,528
2025-03-07 2025-03-05 0.860 444,800 +0 0.13% 382,528
2025-03-06 2025-03-04 0.860 444,800 +0 0.13% 382,528
2025-03-05 2025-03-03 0.960 444,800 +0 0.13% 427,008
2025-03-04 2025-02-28 0.960 444,800 +0 0.13% 427,008
2025-03-03 2025-02-27 0.940 444,800 +0 0.13% 418,112
2025-02-28 2025-02-26 0.920 444,800 +0 0.13% 409,216
2025-02-27 2025-02-25 0.920 444,800 +0 0.13% 409,216
2025-02-26 2025-02-24 0.920 444,800 +0 0.13% 409,216
2025-02-25 2025-02-21 0.920 444,800 +0 0.13% 409,216
2025-02-24 2025-02-20 0.850 444,800 +0 0.13% 378,080
2025-02-21 2025-02-19 0.850 444,800 +0 0.13% 378,080
2025-02-20 2025-02-18 0.850 444,800 +0 0.13% 378,080
2025-02-19 2025-02-17 0.850 444,800 +0 0.13% 378,080
2025-02-18 2025-02-14 0.850 444,800 +0 0.13% 378,080
2025-02-17 2025-02-13 0.930 444,800 +0 0.13% 413,664
2025-02-14 2025-02-12 0.930 444,800 +0 0.13% 413,664
2025-02-13 2025-02-11 0.930 444,800 +0 0.13% 413,664
2025-02-12 2025-02-10 0.930 444,800 +0 0.13% 413,664
2025-02-11 2025-02-07 0.970 444,800 +0 0.13% 431,456
2025-02-10 2025-02-06 0.750 444,800 +0 0.13% 333,600
2025-02-07 2025-02-05 0.750 444,800 +0 0.13% 333,600
2025-02-06 2025-02-04 0.850 444,800 +0 0.13% 378,080
2025-02-05 2025-02-03 0.780 444,800 +0 0.13% 346,944
2025-02-04 2025-01-28 0.740 444,800 +0 0.13% 329,152
2025-02-03 2025-01-24 0.890 444,800 +0 0.13% 395,872
2025-01-27 2025-01-23 0.900 444,800 +0 0.13% 400,320
2025-01-24 2025-01-22 0.900 444,800 +0 0.13% 400,320
2025-01-23 2025-01-21 0.990 444,800 +0 0.13% 440,352
2025-01-22 2025-01-20 0.990 444,800 +0 0.13% 440,352
2025-01-21 2025-01-17 0.990 444,800 +0 0.13% 440,352
2025-01-20 2025-01-16 0.990 444,800 +0 0.13% 440,352
2025-01-17 2025-01-15 1.040 444,800 +0 0.13% 462,592
2025-01-16 2025-01-14 1.040 444,800 +0 0.13% 462,592
2025-01-15 2025-01-13 1.040 444,800 +0 0.13% 462,592
2025-01-14 2025-01-10 1.040 444,800 +0 0.13% 462,592
2025-01-13 2025-01-09 1.040 444,800 +0 0.13% 462,592
2025-01-10 2025-01-08 1.040 444,800 +0 0.13% 462,592
2025-01-09 2025-01-07 1.050 444,800 +0 0.13% 467,040
2025-01-08 2025-01-06 1.100 444,800 +0 0.13% 489,280
2025-01-07 2025-01-03 1.060 444,800 +0 0.13% 471,488
2025-01-06 2025-01-02 1.160 444,800 +0 0.13% 515,968
2025-01-03 2024-12-31 1.120 444,800 +0 0.13% 498,176
2025-01-02 2024-12-27 1.030 444,800 +0 0.13% 458,144
2024-12-30 2024-12-24 1.150 444,800 +0 0.13% 511,520
2024-12-27 2024-12-20 1.020 444,800 +0 0.13% 453,696
2024-12-23 2024-12-19 1.150 444,800 +0 0.13% 511,520
2024-12-20 2024-12-18 1.160 444,800 +0 0.13% 515,968
2024-12-19 2024-12-17 0.940 444,800 +0 0.13% 418,112
2024-12-18 2024-12-16 1.000 444,800 +0 0.13% 444,800
2024-12-17 2024-12-13 1.070 444,800 +0 0.13% 475,936
2024-12-16 2024-12-12 1.080 444,800 +0 0.13% 480,384
2024-12-13 2024-12-11 1.150 444,800 +0 0.13% 511,520
2024-12-12 2024-12-10 1.080 444,800 +0 0.13% 480,384
2024-12-11 2024-12-09 1.180 444,800 +0 0.13% 524,864
2024-12-10 2024-12-06 1.040 444,800 +0 0.13% 462,592
2024-12-09 2024-12-05 1.040 444,800 +0 0.13% 462,592
2024-12-06 2024-12-04 1.070 444,800 +0 0.13% 475,936
2024-12-05 2024-12-03 1.070 444,800 +0 0.13% 475,936
2024-12-04 2024-12-02 1.060 444,800 +0 0.13% 471,488
2024-12-03 2024-11-29 1.110 444,800 +0 0.13% 493,728
2024-12-02 2024-11-28 1.100 444,800 +0 0.13% 489,280
2024-11-29 2024-11-27 1.090 444,800 +0 0.13% 484,832
2024-11-28 2024-11-26 1.190 444,800 +0 0.13% 529,312
2024-11-27 2024-11-25 1.190 444,800 +0 0.13% 529,312
2024-11-26 2024-11-22 1.160 444,800 +0 0.13% 515,968
2024-11-25 2024-11-21 1.150 444,800 +0 0.13% 511,520
2024-11-22 2024-11-20 1.110 444,800 +0 0.13% 493,728
2024-11-21 2024-11-19 1.110 444,800 +0 0.13% 493,728
2024-11-20 2024-11-18 1.150 444,800 +0 0.13% 511,520
2024-11-19 2024-11-15 1.150 444,800 +0 0.13% 511,520
2024-11-18 2024-11-14 1.000 444,800 +0 0.13% 444,800
2024-11-15 2024-11-13 1.000 444,800 +0 0.13% 444,800
2024-11-14 2024-11-12 0.980 444,800 +0 0.13% 435,904
2024-11-13 2024-11-11 0.950 444,800 +0 0.13% 422,560
2024-11-12 2024-11-08 0.970 444,800 +0 0.13% 431,456
2024-11-11 2024-11-07 0.920 444,800 +0 0.13% 409,216
2024-11-08 2024-11-06 0.950 444,800 +0 0.13% 422,560
2024-11-07 2024-11-05 0.940 444,800 +0 0.13% 418,112
2024-11-06 2024-11-04 0.910 444,800 +0 0.13% 404,768
2024-11-05 2024-11-01 0.910 444,800 +0 0.13% 404,768
2024-11-04 2024-10-31 0.910 444,800 +0 0.13% 404,768
2024-11-01 2024-10-30 0.910 444,800 +0 0.13% 404,768
2024-10-31 2024-10-29 0.910 444,800 +0 0.13% 404,768
2024-10-30 2024-10-28 0.910 444,800 +0 0.13% 404,768
2024-10-29 2024-10-25 0.910 444,800 +0 0.13% 404,768
2024-10-28 2024-10-24 0.900 444,800 +0 0.13% 400,320
2024-10-25 2024-10-23 0.900 444,800 +0 0.13% 400,320
2024-10-24 2024-10-22 0.930 444,800 +0 0.13% 413,664
2024-10-23 2024-10-21 1.020 444,800 +0 0.13% 453,696
2024-10-22 2024-10-18 1.090 444,800 +0 0.13% 484,832
2024-10-21 2024-10-17 0.900 444,800 +0 0.13% 400,320
2024-10-18 2024-10-16 0.870 444,800 +0 0.13% 386,976
2024-10-17 2024-10-15 0.830 444,800 +0 0.13% 369,184
2024-10-16 2024-10-14 0.870 444,800 +0 0.13% 386,976
2024-10-15 2024-10-10 0.840 444,800 +0 0.13% 373,632
2024-10-14 2024-10-09 0.820 444,800 +0 0.13% 364,736
2024-10-10 2024-10-08 0.910 444,800 +0 0.13% 404,768
2024-10-09 2024-10-07 0.870 444,800 +0 0.13% 386,976
2024-10-08 2024-10-04 0.870 444,800 +0 0.13% 386,976
2024-10-07 2024-10-03 0.870 444,800 +0 0.13% 386,976
2024-10-04 2024-10-02 0.880 444,800 -400 0.13% 391,424
2024-07-16 2024-07-12 1.060 445,200 -2,000 0.13% 471,912
2024-05-24 2024-05-22 0.470 447,200 -32,000 0.13% 210,184
2023-12-29 2023-12-27 2.300 479,200 -800 0.14% 1,102,160
2023-12-28 2023-12-22 2.500 480,000 +800 0.14% 1,200,000
2023-10-12 2023-10-10 0.690 479,200 +400 0.21% 330,648
2023-07-31 2023-07-27 0.750 478,800 -2,400 0.21% 359,100
2021-06-07 2021-06-03 1.650 481,200 -10,000 0.21% 793,980
2021-05-11 2021-05-07 1.780 491,200 +400 0.22% 874,336
2021-05-06 2021-05-04 2.850 490,800 -800 0.22% 1,398,780
2021-04-26 2021-04-22 2.150 491,600 -400 0.24% 1,056,940
2021-04-21 2021-04-19 1.550 492,000 +800 0.24% 762,600
2020-10-19 2020-10-15 1.200 491,200 -12,000 0.36% 589,440
2020-10-09 2020-10-07 1.200 503,200 +12,000 0.37% 603,840
2020-09-09 2020-09-07 1.030 491,200 -2,800 0.36% 505,936
2020-07-30 2020-07-28 1.180 494,000 +10,000 0.37% 582,920
2020-04-24 2020-04-22 1.510 484,000 -2,800 0.36% 730,840
2020-04-23 2020-04-21 1.600 486,800 +2,800 0.36% 778,880
2020-02-04 2020-01-31 1.660 484,000 +400 0.36% 803,440
2019-12-13 2019-12-11 2.280 483,600 +1,200 0.36% 1,102,608
2019-12-12 2019-12-10 2.140 482,400 +1,200 0.36% 1,032,336
2019-10-28 2019-10-24 1.110 481,200 -2,000 0.36% 534,132
2019-09-20 2019-09-18 1.260 483,200 -24,000 0.36% 608,832
2019-09-12 2019-09-10 1.100 507,200 -25,200 0.38% 557,920
2019-07-23 2019-07-19 1.700 532,400 -9,200 0.39% 905,080
2019-07-19 2019-07-17 1.750 541,600 +9,200 0.40% 947,800
2019-06-17 2019-06-13 1.650 532,400 +24,000 0.39% 878,460
2019-04-02 2019-03-29 2.000 508,400 +25,200 0.38% 1,016,800
2019-01-02 2018-12-27 1.980 483,200 -5,200 0.36% 956,736
2018-12-28 2018-12-24 1.990 488,400 -10,000 0.36% 971,916
2018-12-11 2018-12-07 1.980 498,400 -4,000 0.37% 986,832
2018-12-10 2018-12-06 2.000 502,400 -130,800 0.37% 1,004,800
2018-12-07 2018-12-05 2.080 633,200 +10,000 0.47% 1,317,056
2018-12-06 2018-12-04 1.980 623,200 -10,000 0.46% 1,233,936
2018-11-28 2018-11-26 2.360 633,200 -216,800 0.47% 1,494,352
2018-11-20 2018-11-16 2.100 850,000 -1,421,200 0.63% 1,785,000
2018-11-08 2018-11-06 1.920 2,271,200 +200,000 1.69% 4,360,704
2018-11-01 2018-10-30 2.000 2,071,200 -148,800 1.54% 4,142,400
2018-10-22 2018-10-18 2.400 2,220,000 +2,000 1.65% 5,328,000
2018-09-28 2018-09-26 3.300 2,218,000 +20,000 1.65% 7,319,400
2018-09-27 2018-09-24 3.400 2,198,000 +2,400 1.63% 7,473,200
2018-09-24 2018-09-20 3.250 2,195,600 -51,200 1.63% 7,135,700
2018-08-16 2018-08-14 4.850 2,246,800 -12,000 1.67% 10,896,980
2018-08-03 2018-08-01 6.400 2,258,800 +68,800 1.68% 14,456,320
2018-08-02 2018-07-31 6.600 2,190,000 +79,200 1.62% 14,454,000
2018-07-17 2018-07-13 7.200 2,110,800 -74,000 1.57% 15,197,760
2018-07-16 2018-07-12 7.200 2,184,800 +41,200 1.62% 15,730,560
2018-07-13 2018-07-11 7.700 2,143,600 +68,800 1.59% 16,505,720
2018-07-12 2018-07-10 7.700 2,074,800 -10,000 1.54% 15,975,960
2018-07-10 2018-07-06 8.000 2,084,800 -37,200 1.55% 16,678,400
2018-07-06 2018-07-04 7.800 2,122,000 -4,800 1.57% 16,551,600
2018-07-05 2018-07-03 7.600 2,126,800 +14,000 1.58% 16,163,680
2018-07-03 2018-06-28 7.900 2,112,800 +50,000 1.57% 16,691,120
2018-06-22 2018-06-20 8.000 2,062,800 -3,600 1.53% 16,502,400
2018-06-08 2018-06-06 8.400 2,066,400 -20,000 1.53% 17,357,760
2018-06-04 2018-05-31 8.400 2,086,400 +3,600 1.55% 17,525,760
2018-06-01 2018-05-30 8.500 2,082,800 +20,000 1.55% 17,703,800
2018-05-30 2018-05-28 8.400 2,062,800 -4,800 1.53% 17,327,520
2018-05-18 2018-05-16 8.400 2,067,600 -400 1.53% 17,367,840
2018-05-15 2018-05-11 8.600 2,068,000 -3,200 1.53% 17,784,800
2018-05-10 2018-05-08 8.500 2,071,200 +1,200 1.54% 17,605,200
2018-05-07 2018-05-03 8.500 2,070,000 +1,200 1.54% 17,595,000
2018-02-13 2018-02-09 8.700 2,068,800 -4,800 1.53% 17,998,560
2018-02-01 2018-01-30 9.400 2,073,600 +4,800 1.54% 19,491,840
2018-01-24 2018-01-22 8.300 2,068,800 +400 1.53% 17,171,040
2018-01-23 2018-01-19 8.800 2,068,400 +4,800 1.53% 18,201,920
2018-01-18 2018-01-16 8.700 2,063,600 -2,000 1.53% 17,953,320
2017-11-27 2017-11-23 9.950 2,065,600 -16,400 1.53% 20,552,720
2017-11-24 2017-11-22 10.147 2,082,000 -31,387 1.54% 21,126,116
2017-11-22 2017-11-20 10.147 2,113,387 -35,325 1.54% 21,444,601
2017-11-21 2017-11-17 10.147 2,148,712 -44,663 1.57% 21,803,044
2017-11-17 2017-11-15 10.246 2,193,375 -18,271 1.60% 22,472,321
2017-11-13 2017-11-09 10.640 2,211,646 -19,084 1.62% 23,531,038
2017-11-10 2017-11-08 10.443 2,230,730 -96,635 1.63% 23,294,564
2017-11-09 2017-11-07 10.640 2,327,365 -142,110 1.70% 24,762,242
2017-11-06 2017-11-02 10.935 2,469,475 -22,738 1.80% 27,004,076
2017-11-02 2017-10-31 11.034 2,492,213 +1,218 1.82% 27,498,239
2017-10-31 2017-10-27 11.132 2,490,995 -9,339 1.82% 27,730,200
2017-10-27 2017-10-25 11.329 2,500,334 -4,872 1.83% 28,326,804
2017-10-24 2017-10-20 11.034 2,505,206 +8,527 1.83% 27,641,600
2017-10-23 2017-10-19 11.625 2,496,679 -3,655 1.82% 29,023,275
2017-10-20 2017-10-18 11.625 2,500,334 +1,624 1.83% 29,065,764
2017-10-19 2017-10-17 11.625 2,498,710 +20,302 1.83% 29,046,885
2017-10-17 2017-10-13 11.329 2,478,408 +4,466 1.81% 28,078,400
2017-10-16 2017-10-12 11.526 2,473,942 -12,993 1.81% 28,515,243
2017-10-13 2017-10-11 10.935 2,486,935 +21,520 1.82% 27,195,004
2017-10-11 2017-10-09 10.837 2,465,415 +88,514 1.80% 26,716,799
2017-10-10 2017-10-06 10.640 2,376,901 -5,278 1.74% 25,289,285
2017-10-03 2017-09-28 11.329 2,382,179 +202,609 1.74% 26,988,201
2017-09-29 2017-09-27 11.231 2,179,570 -74,303 1.59% 24,478,082
2017-09-27 2017-09-25 11.526 2,253,873 -2,031 1.65% 25,978,676
2017-09-21 2017-09-19 11.625 2,255,904 -406 1.65% 26,224,326
2017-09-15 2017-09-13 11.231 2,256,310 -11,774 1.65% 25,339,925
2017-09-06 2017-09-04 11.034 2,268,084 +44,663 1.66% 25,025,275
2017-09-05 2017-09-01 10.837 2,223,421 +8,120 1.63% 24,094,399
2017-09-04 2017-08-31 10.738 2,215,301 -8,120 1.62% 23,788,165
2017-09-01 2017-08-30 10.344 2,223,421 +812 1.63% 22,999,199
2017-08-31 2017-08-29 10.640 2,222,609 +11,775 1.62% 23,647,680
2017-08-24 2017-08-21 9.950 2,210,834 -8,121 1.62% 21,997,798
2017-08-22 2017-08-18 9.950 2,218,955 -6,496 1.62% 22,078,602
2017-08-21 2017-08-17 9.950 2,225,451 -12,181 1.63% 22,143,237
2017-08-17 2017-08-15 10.049 2,237,632 +54,408 1.64% 22,484,878
2017-08-15 2017-08-11 9.950 2,183,224 -15,023 1.60% 21,723,079
2017-08-11 2017-08-09 10.246 2,198,247 -21 1.61% 22,522,238
2017-08-04 2017-08-02 10.344 2,198,268 -5,278 1.61% 22,739,015
2017-08-03 2017-08-01 10.640 2,203,546 +8,121 1.61% 23,444,857
2017-08-02 2017-07-31 10.837 2,195,425 -201,391 1.60% 23,791,016
2017-08-01 2017-07-28 10.049 2,396,816 -49,942 1.75% 24,084,441
2017-07-31 2017-07-27 10.049 2,446,758 -89,327 1.79% 24,586,284
2017-07-27 2017-07-25 10.246 2,536,085 -20,301 1.85% 25,983,572
2017-07-26 2017-07-24 10.246 2,556,386 -4,872 1.87% 26,191,567
2017-07-24 2017-07-20 10.246 2,561,258 -2,843 1.87% 26,241,483
2017-07-21 2017-07-19 10.344 2,564,101 +22,332 1.87% 26,523,213
2017-07-20 2017-07-18 10.344 2,541,769 -4,060 1.86% 26,292,210
2017-07-19 2017-07-17 10.344 2,545,829 -59,687 1.86% 26,334,206
2017-07-18 2017-07-14 10.541 2,605,516 -71,055 1.90% 27,464,976
2017-07-17 2017-07-13 10.541 2,676,571 -5,990,163 1.96% 28,213,973
2017-07-14 2017-07-12 10.443 8,666,734 -16,647 6.33% 90,503,013
2017-07-13 2017-07-11 11.231 8,683,381 -56,438 6.35% 97,520,387
2017-07-12 2017-07-10 11.526 8,739,819 +27,204 6.39% 100,737,231
2017-07-10 2017-07-06 11.625 8,712,615 +1,218 6.37% 101,281,993
2017-07-04 2017-06-30 11.723 8,711,397 -2,030 6.37% 102,126,036
2017-07-03 2017-06-29 11.723 8,713,427 +6,902 6.37% 102,149,834
2017-06-30 2017-06-28 11.723 8,706,525 +1,218 6.36% 102,068,920
2017-06-28 2017-06-26 11.723 8,705,307 +4,467 6.36% 102,054,641
2017-06-27 2017-06-23 11.625 8,700,840 -3,655 6.36% 101,145,111
2017-06-26 2017-06-22 11.428 8,704,495 -7,714 6.36% 99,472,556
2017-06-23 2017-06-21 11.231 8,712,209 -6,497 6.37% 97,844,145
2017-06-21 2017-06-19 11.231 8,718,706 -18,271 6.37% 97,917,111
2017-06-02 2017-05-31 11.428 8,736,977 +5,278 6.39% 99,843,751
2017-05-24 2017-05-22 11.526 8,731,699 +6,903 6.38% 100,643,638
2017-05-23 2017-05-19 11.526 8,724,796 +1,218 6.38% 100,564,072
2017-05-22 2017-05-18 11.723 8,723,578 -406 6.38% 102,268,837
2017-05-18 2017-05-16 11.723 8,723,984 -7,309 6.38% 102,273,597
2017-05-15 2017-05-11 11.625 8,731,293 -3,654 6.38% 101,499,120
2017-05-12 2017-05-10 11.723 8,734,947 -26,798 6.38% 102,402,119
2017-05-11 2017-05-09 11.920 8,761,745 -71,867 6.40% 104,442,603
2017-05-09 2017-05-05 11.526 8,833,612 -55,626 6.46% 101,818,311
2017-05-08 2017-05-04 11.723 8,889,238 +2,030 6.50% 104,210,913
2017-05-05 2017-05-02 11.428 8,887,208 +87,296 6.50% 101,560,549
2017-05-04 2017-04-28 10.837 8,799,912 +21,114 6.43% 95,361,423
2017-05-02 2017-04-27 10.738 8,778,798 -31,265 6.42% 94,267,776
2017-04-28 2017-04-26 10.935 8,810,063 -15,429 6.44% 96,339,347
2017-04-27 2017-04-25 10.935 8,825,492 +4,467 6.45% 96,508,066
2017-04-26 2017-04-24 10.640 8,821,025 +12,181 6.45% 93,852,213
2017-04-25 2017-04-21 10.344 8,808,844 +30,452 6.44% 91,119,206
2017-04-18 2017-04-12 10.541 8,778,392 +20,301 6.42% 92,533,812
2017-04-13 2017-04-11 10.443 8,758,091 -11,368 6.40% 91,457,016
2017-04-12 2017-04-10 10.246 8,769,459 -27,611 6.41% 89,847,883
2017-04-11 2017-04-07 10.344 8,797,070 +10,151 6.43% 90,997,415
2017-04-05 2017-03-31 10.443 8,786,919 -4,872 6.42% 91,758,054
2017-04-03 2017-03-30 10.443 8,791,791 -9,745 6.43% 91,808,930
2017-03-31 2017-03-29 10.443 8,801,536 -19,895 6.43% 91,910,693
2017-03-30 2017-03-28 10.640 8,821,431 -30,453 6.45% 93,856,532
2017-03-29 2017-03-27 10.640 8,851,884 -124,651 6.47% 94,180,540
2017-03-28 2017-03-24 10.738 8,976,535 -15,835 6.56% 96,391,099
2017-03-24 2017-03-22 10.640 8,992,370 +3,116,281 6.57% 95,675,255
2017-03-23 2017-03-21 10.640 5,876,089 -3,857,286 4.29% 62,519,260
2017-03-22 2017-03-20 10.640 9,733,375 +2,842 7.11% 103,559,255
2017-03-21 2017-03-17 10.640 9,730,533 -21,519 7.11% 103,529,017
2017-03-20 2017-03-16 10.640 9,752,052 -8,121 7.13% 103,757,971
2017-03-17 2017-03-15 10.640 9,760,173 +1,218 7.13% 103,844,375
2017-03-15 2017-03-13 10.738 9,758,955 +84,048 7.13% 104,792,818
2017-03-14 2017-03-10 10.738 9,674,907 -62,528 7.07% 103,890,301
2017-03-09 2017-03-07 10.738 9,737,435 +812 7.12% 104,561,734
2017-03-08 2017-03-06 10.837 9,736,623 +21,113 7.12% 105,512,217
2017-03-07 2017-03-03 10.738 9,715,510 +12,181 7.10% 104,326,301
2017-03-03 2017-03-01 10.837 9,703,329 +10,151 7.09% 105,151,422
2017-03-02 2017-02-28 10.837 9,693,178 +6,090 7.08% 105,041,419
2017-02-28 2017-02-24 10.640 9,687,088 +8,121 7.08% 103,066,780
2017-02-27 2017-02-23 10.640 9,678,967 -7,309 7.07% 102,980,376
2017-02-24 2017-02-22 10.738 9,686,276 -30,452 7.08% 104,012,383
2017-02-23 2017-02-21 10.640 9,716,728 -4,466 7.10% 103,382,138
2017-02-22 2017-02-20 10.541 9,721,194 +4,872 7.11% 102,471,972
2017-02-21 2017-02-17 10.640 9,716,322 +4,873 7.10% 103,377,818
2017-02-20 2017-02-16 10.738 9,711,449 -28,423 7.10% 104,282,693
2017-02-17 2017-02-15 10.640 9,739,872 -38,978 7.12% 103,628,381
2017-02-16 2017-02-14 10.344 9,778,850 +39,384 7.15% 101,153,005
2017-02-14 2017-02-10 9.654 9,739,466 +4,061 7.12% 94,029,241
2017-02-13 2017-02-09 9.556 9,735,405 +7,308 7.12% 93,030,952
2017-02-10 2017-02-08 9.654 9,728,097 -9,744 7.11% 93,919,479
2017-02-09 2017-02-07 9.753 9,737,841 +5,278 7.12% 94,972,874
2017-02-03 2017-02-01 9.851 9,732,563 +7,715 7.11% 95,880,200
2017-02-02 2017-01-27 9.851 9,724,848 -5,279 7.11% 95,804,196
2017-02-01 2017-01-25 9.851 9,730,127 +12,993 7.11% 95,856,202
2017-01-26 2017-01-24 9.851 9,717,134 +47,506 7.10% 95,728,201
2017-01-25 2017-01-23 9.950 9,669,628 +8,120 7.07% 96,212,799
2017-01-24 2017-01-20 10.147 9,661,508 +77,552 7.06% 98,035,609
2017-01-23 2017-01-19 10.147 9,583,956 -30,452 7.00% 97,248,686
2017-01-20 2017-01-18 10.246 9,614,408 +24,362 7.03% 98,504,846
2017-01-19 2017-01-17 10.147 9,590,046 -71,868 7.01% 97,310,482
2017-01-18 2017-01-16 10.246 9,661,914 -2,030 7.06% 98,991,570
2017-01-17 2017-01-13 10.246 9,663,944 +46,288 7.06% 99,012,369
2017-01-13 2017-01-11 10.344 9,617,656 -7,715 7.03% 99,485,605
2017-01-12 2017-01-10 10.246 9,625,371 +64,965 7.04% 98,617,167
2017-01-11 2017-01-09 10.049 9,560,406 +10,151 6.99% 96,067,882
2017-01-10 2017-01-06 10.049 9,550,255 +190,834 6.98% 95,965,879
2017-01-09 2017-01-05 10.344 9,359,421 -17,460 6.84% 96,814,407
2017-01-06 2017-01-04 10.640 9,376,881 +10,963 6.85% 99,766,300
2017-01-05 2017-01-03 10.541 9,365,918 +81,612 6.85% 98,726,976
2016-12-30 2016-12-28 10.837 9,284,306 -14,211 6.79% 100,610,623
2016-12-29 2016-12-23 10.837 9,298,517 -60,904 6.80% 100,764,622
2016-12-28 2016-12-22 10.935 9,359,421 -5,279 6.84% 102,346,659
2016-12-23 2016-12-21 11.034 9,364,700 +4,467 6.84% 103,326,947
2016-12-22 2016-12-20 11.132 9,360,233 +33,700 6.84% 104,199,782
2016-12-21 2016-12-19 11.034 9,326,533 +635,031 6.82% 102,905,825
2016-12-20 2016-12-16 11.034 8,691,502 +85,267 6.35% 95,899,107
2016-12-19 2016-12-15 11.034 8,606,235 +168,908 6.29% 94,958,300
2016-12-16 2016-12-14 11.132 8,437,327 +23,956 6.17% 93,925,828
2016-12-15 2016-12-13 11.231 8,413,371 -66,589 6.15% 94,487,987
2016-12-14 2016-12-12 11.625 8,479,960 -1,218 6.20% 98,577,436
2016-12-13 2016-12-09 11.723 8,481,178 +108,410 6.20% 99,427,117
2016-12-12 2016-12-08 11.625 8,372,768 -551,389 6.12% 97,331,356
2016-12-09 2016-12-07 11.920 8,924,157 +29,640 6.52% 106,378,602
2016-12-08 2016-12-06 11.822 8,894,517 +14,211 6.50% 105,149,043
2016-12-07 2016-12-05 11.625 8,880,306 +18,678 6.49% 103,231,359
2016-12-06 2016-12-02 11.034 8,861,628 +8,526 6.48% 97,776,220
2016-12-05 2016-12-01 11.034 8,853,102 +609,046 6.47% 97,682,147
2016-12-02 2016-11-30 11.034 8,244,056 -54,815 6.03% 90,962,139
2016-12-01 2016-11-29 11.034 8,298,871 -12,586 6.07% 91,566,949
2016-11-30 2016-11-28 10.935 8,311,457 +41,821 6.07% 90,887,017
2016-11-29 2016-11-25 10.837 8,269,636 -150,232 6.04% 89,615,016
2016-11-28 2016-11-24 11.132 8,419,868 -31,264 6.15% 93,731,471
2016-11-25 2016-11-23 11.034 8,451,132 +406 6.18% 93,246,946
2016-11-24 2016-11-22 10.640 8,450,726 +58,062 6.18% 89,912,378
2016-11-23 2016-11-21 10.541 8,392,664 +15,836 6.13% 88,467,819
2016-11-22 2016-11-18 10.443 8,376,828 +120,185 6.12% 87,475,648
2016-11-21 2016-11-17 10.246 8,256,643 -32,483 6.03% 84,593,804
2016-11-18 2016-11-16 10.049 8,289,126 +19,490 6.06% 83,293,406
2016-11-16 2016-11-14 10.196 8,269,636 -3,655 6.04% 84,319,583
2016-11-15 2016-11-11 10.391 8,273,291 -229,884 6.05% 85,963,648
2016-11-14 2016-11-10 10.488 8,503,175 -7,826 6.13% 89,177,980
2016-11-11 2016-11-09 10.391 8,511,001 +11,122 6.13% 88,433,574
2016-11-10 2016-11-08 10.585 8,499,879 +8,650 6.12% 89,968,815
2016-11-09 2016-11-07 10.585 8,491,229 +4,943 6.12% 89,877,257
2016-11-07 2016-11-03 10.682 8,486,286 -11,122 6.11% 90,649,019
2016-11-03 2016-11-01 10.876 8,497,408 +8,238 6.12% 92,418,146
2016-11-01 2016-10-28 10.779 8,489,170 +22,244 6.12% 91,504,187
2016-10-31 2016-10-27 10.779 8,466,926 -15,653 6.10% 91,264,421
2016-10-28 2016-10-26 10.488 8,482,579 +4,943 6.11% 88,961,977
2016-10-27 2016-10-25 10.488 8,477,636 -4,531 6.11% 88,910,137
2016-10-26 2016-10-24 10.488 8,482,167 -3,707 6.11% 88,957,656
2016-10-25 2016-10-20 10.488 8,485,874 +15,241 6.11% 88,996,534
2016-10-24 2016-10-19 10.488 8,470,633 -7,415 6.10% 88,836,692
2016-10-20 2016-10-18 10.488 8,478,048 -8,650 6.11% 88,914,458
2016-10-19 2016-10-17 10.391 8,486,698 -8,238 6.11% 88,181,054
2016-10-18 2016-10-14 10.391 8,494,936 +24,303 6.12% 88,266,651
2016-10-14 2016-10-12 10.682 8,470,633 -412 6.10% 90,481,816
2016-10-13 2016-10-11 10.682 8,471,045 -8,650 6.10% 90,486,217
2016-10-12 2016-10-07 10.585 8,479,695 -13,594 6.11% 89,755,173
2016-10-11 2016-10-06 10.293 8,493,289 +9,062 6.12% 87,424,775
2016-10-07 2016-10-05 10.391 8,484,227 +38,309 6.11% 88,155,379
2016-10-06 2016-10-04 10.682 8,445,918 -119,868 6.08% 90,217,815
2016-10-05 2016-10-03 10.876 8,565,786 +319,234 6.17% 93,161,828
2016-10-04 2016-09-30 10.391 8,246,552 +22,656 5.94% 85,685,816
2016-10-03 2016-09-29 10.488 8,223,896 +257,446 5.92% 86,249,011
2016-09-30 2016-09-28 10.391 7,966,450 +13,593 5.74% 82,775,416
2016-09-29 2016-09-27 10.876 7,952,857 -35,424 5.73% 86,495,588
2016-09-28 2016-09-26 10.585 7,988,281 -5,355 5.76% 84,553,695
2016-09-27 2016-09-23 10.779 7,993,636 -1,236 5.76% 86,162,860
2016-09-26 2016-09-22 9.905 7,994,872 -9,886 5.76% 79,188,924
2016-09-23 2016-09-21 9.711 8,004,758 +10,710 5.77% 77,732,201
2016-09-20 2016-09-15 9.419 7,994,048 +13,593 5.76% 75,299,353
2016-09-19 2016-09-14 9.225 7,980,455 -4,119 5.75% 73,621,391
2016-09-15 2016-09-13 9.225 7,984,574 -7,415 5.75% 73,659,389
2016-09-14 2016-09-12 9.031 7,991,989 +20,596 5.76% 72,175,630
2016-09-13 2016-09-09 9.322 7,971,393 +3,295 5.74% 74,311,874
2016-09-12 2016-09-08 9.225 7,968,098 +412 5.74% 73,507,395
2016-09-09 2016-09-07 9.225 7,967,686 +10,298 5.74% 73,503,594
2016-09-08 2016-09-06 9.128 7,957,388 +6,179 5.73% 72,635,871
2016-09-07 2016-09-05 8.934 7,951,209 -8,238 5.73% 71,035,224
2016-09-06 2016-09-02 8.837 7,959,447 +2,883 5.73% 70,335,899
2016-09-05 2016-09-01 8.545 7,956,564 -11,945 5.73% 67,992,497
2016-09-02 2016-08-31 8.740 7,968,509 -28,423 5.74% 69,642,176
2016-08-30 2016-08-26 9.419 7,996,932 +4,943 5.76% 75,326,518
2016-08-29 2016-08-25 9.128 7,991,989 +7,003 5.76% 72,951,712
2016-08-26 2016-08-24 9.614 7,984,986 +6,179 5.75% 76,764,798
2016-08-25 2016-08-23 9.419 7,978,807 +4,531 5.75% 75,155,791
2016-08-23 2016-08-19 8.448 7,974,276 -2,472 5.75% 67,369,492
2016-08-19 2016-08-17 7.963 7,976,748 +4,119 5.75% 63,517,366
2016-08-15 2016-08-11 7.866 7,972,629 +14,417 5.74% 62,710,365
2016-08-12 2016-08-10 7.574 7,958,212 -11,533 5.73% 60,278,559
2016-08-11 2016-08-09 7.477 7,969,745 +10,298 5.74% 59,591,993
2016-08-10 2016-08-08 7.866 7,959,447 +95,152 5.73% 62,606,680
2016-08-09 2016-08-05 7.866 7,864,295 +153,232 5.67% 61,858,242
2016-08-08 2016-08-04 6.798 7,711,063 +1,648 5.56% 52,416,142
2016-08-05 2016-08-03 6.798 7,709,415 +102,979 5.55% 52,404,939
2016-08-04 2016-08-01 6.798 7,606,436 +33,365 5.48% 51,704,937
2016-08-03 2016-07-29 6.798 7,573,071 +5,766 5.46% 51,478,138
2016-08-01 2016-07-28 6.798 7,567,305 +21,832 5.45% 51,438,943
2016-07-29 2016-07-27 6.798 7,545,473 -102,979 5.44% 51,290,539
2016-07-28 2016-07-26 6.798 7,648,452 +20,596 5.51% 51,990,542
2016-07-26 2016-07-22 6.895 7,627,856 -412 5.50% 52,591,262
2016-07-25 2016-07-21 6.992 7,628,268 +118,220 5.50% 53,334,865
2016-07-22 2016-07-20 7.477 7,510,048 +15,652 5.41% 56,154,711
2016-07-20 2016-07-18 7.671 7,494,396 -2,883 5.40% 57,493,201
2016-07-18 2016-07-14 7.769 7,497,279 +412 5.40% 58,243,360
2016-07-05 2016-06-30 8.351 7,496,867 +16,476 5.40% 62,608,171
2016-07-04 2016-06-29 8.351 7,480,391 +3,296 5.39% 62,470,576
2016-06-30 2016-06-28 8.351 7,477,095 +12,357 5.39% 62,443,050
2016-06-28 2016-06-24 8.351 7,464,738 +412 5.38% 62,339,854
2016-06-24 2016-06-22 8.643 7,464,326 +412 5.38% 64,510,939
2016-06-23 2016-06-21 8.740 7,463,914 +412 5.38% 65,232,180
2016-06-22 2016-06-20 8.740 7,463,502 -2,472 5.38% 65,228,579
2016-06-16 2016-06-14 8.837 7,465,974 -7,826 5.38% 65,975,186
2016-06-15 2016-06-13 9.031 7,473,800 +20,596 5.38% 67,495,867
2016-05-31 2016-05-27 9.419 7,453,204 +412 5.37% 70,204,912
2016-05-30 2016-05-26 9.419 7,452,792 +824 5.37% 70,201,031
2016-05-27 2016-05-25 10.099 7,451,968 -3,093,479 5.37% 75,258,763
2016-05-26 2016-05-24 9.225 10,545,447 +206 7.60% 97,283,986
2016-05-20 2016-05-18 9.322 10,545,241 -20,184 7.60% 98,306,107
2016-05-19 2016-05-17 9.517 10,565,425 +5,767 7.61% 100,546,233
2016-05-18 2016-05-16 9.517 10,559,658 +22,655 7.61% 100,491,351
2016-05-17 2016-05-13 9.614 10,537,003 -11,946 7.59% 101,298,976
2016-05-16 2016-05-12 9.419 10,548,949 -2,059 7.60% 99,365,057
2016-05-13 2016-05-11 9.419 10,551,008 +10,298 7.60% 99,384,451
2016-05-12 2016-05-10 9.419 10,540,710 +4,943 7.59% 99,287,450
2016-05-11 2016-05-09 9.322 10,535,767 +2,059 7.59% 98,217,788
2016-05-10 2016-05-06 9.614 10,533,708 -412 7.59% 101,267,299
2016-05-09 2016-05-05 9.517 10,534,120 -824 7.59% 100,248,318
2016-05-06 2016-05-04 9.711 10,534,944 -9,474 7.59% 102,302,204
2016-05-05 2016-05-03 9.614 10,544,418 -1,647 7.60% 101,370,261
2016-05-04 2016-04-29 9.905 10,546,065 -4,119 7.60% 104,458,401
2016-05-03 2016-04-28 9.711 10,550,184 +2,883 7.60% 102,450,196
2016-04-29 2016-04-27 10.099 10,547,301 +412 7.60% 106,519,087
2016-04-28 2016-04-26 10.196 10,546,889 -3,707 7.60% 107,539,109
2016-04-26 2016-04-22 10.779 10,550,596 -20,184 7.60% 113,724,158
2016-04-25 2016-04-21 10.973 10,570,780 -5,355 7.62% 115,994,724
2016-04-22 2016-04-20 11.070 10,576,135 +7,826 7.62% 117,080,507
2016-04-21 2016-04-19 10.876 10,568,309 -1,235 7.61% 114,941,347
2016-04-20 2016-04-18 11.070 10,569,544 -3,708 7.61% 117,007,543
2016-04-19 2016-04-15 10.779 10,573,252 +18,948 7.62% 113,968,365
2016-04-18 2016-04-14 10.682 10,554,304 -1,647 7.60% 112,739,224
2016-04-08 2016-04-06 9.711 10,555,951 -8,650 7.61% 102,506,197
2016-03-29 2016-03-23 10.293 10,564,601 +8,650 7.61% 108,745,607
2016-03-24 2016-03-22 10.391 10,555,951 +2,883 7.61% 109,681,631
2016-03-23 2016-03-21 10.099 10,553,068 +824 7.60% 106,577,329
2016-03-09 2016-03-07 11.944 10,552,244 -7,414 7.60% 126,038,346
2016-03-07 2016-03-03 11.944 10,559,658 -7,827 7.61% 126,126,900
2016-03-04 2016-03-02 11.847 10,567,485 -9,886 7.61% 125,194,205
2016-03-03 2016-03-01 11.750 10,577,371 -16,888 7.62% 124,284,184
2016-03-01 2016-02-26 11.750 10,594,259 +4,119 7.63% 124,482,618
2016-02-29 2016-02-25 12.138 10,590,140 -3,295 7.63% 128,547,748
2016-02-26 2016-02-24 12.527 10,593,435 +13,181 7.63% 132,702,552
2016-02-25 2016-02-23 13.692 10,580,254 +9,474 7.62% 144,866,499
2016-02-22 2016-02-18 12.430 10,570,780 +32,953 7.62% 131,392,254
2016-02-11 2016-02-04 12.333 10,537,827 +1,236 7.59% 129,959,354
2016-01-27 2016-01-25 12.236 10,536,591 +1,235 7.59% 128,920,929
2016-01-26 2016-01-22 11.944 10,535,356 +824 7.59% 125,836,632
2016-01-25 2016-01-21 11.944 10,534,532 -824 7.59% 125,826,790
2016-01-22 2016-01-20 11.847 10,535,356 -9,885 7.59% 124,813,570
2016-01-21 2016-01-19 12.236 10,545,241 +2,059 7.60% 129,026,766
2016-01-20 2016-01-18 11.459 10,543,182 +4,531 7.60% 120,810,997
2016-01-18 2016-01-14 11.653 10,538,651 -2,471 7.59% 122,805,842
2016-01-15 2016-01-13 11.944 10,541,122 -25,539 7.59% 125,905,502
2016-01-14 2016-01-12 12.430 10,566,661 -2,060 7.61% 131,341,055
2016-01-13 2016-01-11 12.624 10,568,721 +4,531 7.61% 133,419,265
2016-01-12 2016-01-08 13.207 10,564,190 +1,236 7.61% 139,517,238
2016-01-11 2016-01-07 13.012 10,562,954 -14,417 7.61% 137,449,430
2016-01-07 2016-01-05 13.401 10,577,371 +1,236 7.62% 141,745,598
2016-01-06 2016-01-04 13.401 10,576,135 +824 7.62% 141,729,035
2016-01-05 2015-12-31 13.595 10,575,311 -20,184 7.62% 143,771,877
2015-12-30 2015-12-28 14.275 10,595,495 +9,474 7.63% 151,248,593
2015-12-29 2015-12-24 14.372 10,586,021 -2,060 7.63% 152,141,336
2015-12-28 2015-12-22 14.469 10,588,081 -6,590 7.63% 153,199,124
2015-12-23 2015-12-21 14.566 10,594,671 -1,648 7.63% 154,323,297
2015-12-22 2015-12-18 14.469 10,596,319 -2,883 7.63% 153,318,319
2015-12-18 2015-12-16 14.081 10,599,202 -4,119 7.64% 149,242,986
2015-12-17 2015-12-15 13.983 10,603,321 -5,767 7.64% 148,271,322
2015-12-16 2015-12-14 13.498 10,609,088 -12,770 7.64% 143,200,855
2015-12-15 2015-12-11 13.012 10,621,858 +1,147,183 7.65% 138,215,913
2015-12-14 2015-12-10 12.915 9,474,675 +35,424 6.83% 122,368,242
2015-12-11 2015-12-09 12.818 9,439,251 +2,472 6.80% 120,994,108
2015-12-10 2015-12-08 12.915 9,436,779 -1,648 6.80% 121,878,804
2015-12-09 2015-12-07 13.110 9,438,427 +5,355 6.80% 123,733,172
2015-12-08 2015-12-04 13.110 9,433,072 -10,298 6.80% 123,662,971
2015-12-04 2015-12-02 12.721 9,443,370 +2,060 6.80% 120,129,884
2015-12-01 2015-11-27 12.721 9,441,310 -8,239 6.80% 120,103,679
2015-11-26 2015-11-24 13.012 9,449,549 -43,251 6.81% 122,961,354
2015-11-25 2015-11-23 12.915 9,492,800 +112,865 6.84% 122,602,332
2015-11-24 2015-11-20 12.721 9,379,935 +132,225 6.76% 119,322,923
2015-11-23 2015-11-19 10.682 9,247,710 -42,839 6.66% 98,782,416
2015-11-18 2015-11-16 10.973 9,290,549 -200,191 6.69% 101,946,561
2015-11-17 2015-11-13 10.488 9,490,740 +3,295 6.84% 99,535,176
2015-11-16 2015-11-12 10.973 9,487,445 +13,182 6.84% 104,107,130
2015-11-13 2015-11-11 10.196 9,474,263 -1,236 6.83% 96,602,306
2015-11-11 2015-11-09 9.031 9,475,499 +7,002 6.83% 85,573,205
2015-11-04 2015-11-02 8.740 9,468,497 +11,534 6.82% 82,751,584
2015-11-02 2015-10-29 8.740 9,456,963 +6,591 6.81% 82,650,780
2015-10-29 2015-10-27 8.643 9,450,372 +7,002 6.81% 81,675,475
2015-10-28 2015-10-26 9.225 9,443,370 +10,298 6.80% 87,117,092
2015-10-19 2015-10-15 9.322 9,433,072 -10,298 6.80% 87,938,113
2015-10-15 2015-10-13 9.322 9,443,370 +16,477 6.80% 88,034,114
2015-10-13 2015-10-09 9.225 9,426,893 -1,648 6.79% 86,965,088
2015-10-08 2015-10-06 8.740 9,428,541 -824 6.79% 82,402,381
2015-09-21 2015-09-17 9.031 9,429,365 +824 6.79% 85,156,569
2015-09-18 2015-09-16 9.031 9,428,541 -824 6.79% 85,149,127
2015-09-04 2015-09-01 8.837 9,429,365 +19,772 6.79% 83,325,245
2015-08-28 2015-08-26 8.934 9,409,593 -2,059 6.78% 84,064,266
2015-08-27 2015-08-25 8.545 9,411,652 -6,591 6.78% 80,426,893
2015-08-26 2015-08-24 8.740 9,418,243 -2,057,102 6.79% 82,312,380
2015-08-25 2015-08-21 9.031 11,475,345 -4,119 8.27% 103,633,808
2015-08-24 2015-08-20 9.322 11,479,464 -1,034,729 8.27% 107,015,233
2015-08-14 2015-08-12 9.322 12,514,193 -2,884 9.02% 116,661,307
2015-08-13 2015-08-11 9.905 12,517,077 +2,884 9.02% 123,981,205
2015-08-12 2015-08-10 10.196 12,514,193 +28,834 9.02% 127,598,305
2015-08-07 2015-08-05 9.808 12,485,359 -17,301 9.00% 122,454,617
2015-08-03 2015-07-30 9.905 12,502,660 -16,476 9.01% 123,838,405
2015-07-31 2015-07-29 10.002 12,519,136 +35,836 9.02% 125,217,301
2015-07-30 2015-07-28 9.905 12,483,300 -43,251 8.99% 123,646,645
2015-07-29 2015-07-27 10.099 12,526,551 +2,883 9.02% 126,507,889
2015-07-28 2015-07-24 10.876 12,523,668 -53,137 9.02% 136,207,909
2015-07-24 2015-07-22 10.973 12,576,805 +33,777 9.06% 138,007,131
2015-07-23 2015-07-21 11.167 12,543,028 +412 9.04% 140,072,535
2015-07-22 2015-07-20 11.070 12,542,616 +12,358 9.04% 138,849,952
2015-07-20 2015-07-16 10.973 12,530,258 +4,119 9.03% 137,496,364
2015-07-16 2015-07-14 11.264 12,526,139 +11,946 9.02% 141,100,312
2015-07-15 2015-07-13 10.391 12,514,193 -17,301 9.02% 130,028,749
2015-07-14 2015-07-10 9.614 12,531,494 +25,539 9.03% 120,473,299
2015-07-13 2015-07-09 9.322 12,505,955 +56,432 9.01% 116,584,510
2015-07-10 2015-07-08 7.671 12,449,523 -16,476 8.97% 95,506,419
2015-07-09 2015-07-07 8.934 12,465,999 +20,595 8.98% 111,369,860
2015-07-08 2015-07-06 9.614 12,445,404 +6,179 8.97% 119,645,660
2015-07-07 2015-07-03 10.488 12,439,225 -49,430 8.96% 130,457,736
2015-07-06 2015-07-02 11.653 12,488,655 +412 9.00% 145,529,043
2015-07-02 2015-06-29 12.236 12,488,243 +4,119 9.00% 152,800,454
2015-06-30 2015-06-26 12.430 12,484,124 -2,471 8.99% 155,174,659
2015-06-26 2015-06-24 12.915 12,486,595 +3,707 9.00% 161,268,083
2015-06-25 2015-06-23 13.110 12,482,888 -2,471 8.99% 163,644,570
2015-06-24 2015-06-22 12.818 12,485,359 -2,472 9.00% 160,039,698
2015-06-23 2015-06-19 13.207 12,487,831 -8,650 9.00% 164,922,033
2015-06-19 2015-06-17 13.110 12,496,481 +2,059 9.00% 163,822,768
2015-06-18 2015-06-16 13.110 12,494,422 -21,419 9.00% 163,795,775
2015-06-17 2015-06-15 13.401 12,515,841 -105,862 9.02% 167,722,714
2015-06-16 2015-06-12 13.886 12,621,703 +7,414 9.09% 175,269,663
2015-06-12 2015-06-10 13.886 12,614,289 -29,246 9.09% 175,166,709
2015-06-11 2015-06-09 14.178 12,643,535 -1,647 9.11% 179,256,176
2015-06-10 2015-06-08 14.372 12,645,182 -63,847 9.11% 181,735,411
2015-06-09 2015-06-05 14.372 12,709,029 +30,070 9.16% 182,653,014
2015-06-08 2015-06-04 14.955 12,678,959 +58,080 9.13% 189,608,183
2015-06-05 2015-06-03 14.566 12,620,879 +253,327 9.09% 183,837,294
2015-06-04 2015-06-02 14.663 12,367,552 -9,886 8.91% 181,348,284
2015-06-03 2015-06-01 13.983 12,377,438 +16,065 8.92% 173,079,650
2015-06-02 2015-05-29 12.915 12,361,373 +7,002 8.91% 159,650,804
2015-06-01 2015-05-28 13.110 12,354,371 -135,108 8.90% 161,959,775
2015-05-29 2015-05-27 12.818 12,489,479 +127,282 9.00% 160,092,509
2015-05-28 2015-05-26 12.721 12,362,197 +42,015 8.91% 157,260,522
2015-05-27 2015-05-22 12.041 12,320,182 +645,471 8.88% 148,351,372
2015-05-26 2015-05-21 12.138 11,674,711 +67,142 8.41% 141,712,745
2015-05-22 2015-05-20 10.682 11,607,569 +199,366 8.36% 123,990,016
2015-05-21 2015-05-19 10.876 11,408,203 +400,793 8.22% 124,076,068
2015-05-20 2015-05-18 10.002 11,007,410 -46,958 7.93% 110,096,909
2015-05-19 2015-05-15 9.711 11,054,368 +2,060 7.96% 107,346,200
2015-05-18 2015-05-14 9.614 11,052,308 -18,537 7.96% 106,252,934
2015-05-15 2015-05-13 9.419 11,070,845 +10,318,462 7.98% 104,281,018
2015-05-14 2015-05-12 9.614 752,383 -29,246 0.54% 7,233,141
2015-05-13 2015-05-11 9.419 781,629 +60,140 0.56% 7,362,497
2015-05-12 2015-05-08 9.614 721,489 +24,715 0.52% 6,936,137
2015-05-11 2015-05-07 9.614 696,774 +87,738 0.50% 6,698,536
2015-05-08 2015-05-06 10.002 609,036 -97,624 0.44% 6,091,622
2015-05-07 2015-05-05 9.225 706,660 -12,358 0.51% 6,519,088
2015-05-06 2015-05-04 9.614 719,018 +47,782 0.52% 6,912,382
2015-05-05 2015-04-30 9.419 671,236 +412 0.48% 6,322,659
2015-05-04 2015-04-29 9.905 670,824 +13,182 0.48% 6,644,488
2015-04-30 2015-04-28 10.099 657,642 +97,212 0.47% 6,641,645
2015-04-29 2015-04-27 9.711 560,430 +32,953 0.40% 5,442,195
2015-04-24 2015-04-22 8.934 527,477 +26,774 0.38% 4,712,421
2015-04-23 2015-04-21 8.934 500,703 -17,712 0.36% 4,473,225
2015-04-22 2015-04-20 8.448 518,415 +4,119 0.37% 4,379,753
2015-04-16 2015-04-14 9.031 514,296 +2,060 0.37% 4,644,606
2015-04-15 2015-04-13 9.128 512,236 -2,472 0.37% 4,675,744
2015-04-13 2015-04-09 9.225 514,708 -39,132 0.37% 4,748,291
2015-04-10 2015-04-08 9.517 553,840 +6,179 0.40% 5,270,638
2015-04-09 2015-04-02 9.128 547,661 -32,953 0.39% 4,999,107
2015-04-08 2015-04-01 9.128 580,614 -30,070 0.42% 5,299,905
2015-04-02 2015-03-31 9.614 610,684 -32,129 0.44% 5,870,897
2015-04-01 2015-03-30 9.711 642,813 -23,068 0.46% 6,242,196
2015-03-31 2015-03-27 9.808 665,881 -2,883 0.48% 6,530,866
2015-03-30 2015-03-26 9.711 668,764 -4,531 0.48% 6,494,200
2015-03-26 2015-03-24 9.905 673,295 -1,236 0.49% 6,668,963
2015-03-24 2015-03-20 10.099 674,531 -2,883 0.49% 6,812,210
2015-03-23 2015-03-19 9.614 677,414 +2,059 0.49% 6,512,416
2015-03-20 2015-03-18 9.322 675,355 +1,236 0.49% 6,295,875
2015-03-19 2015-03-17 9.128 674,119 +9,062 0.49% 6,153,429
2015-03-12 2015-03-10 8.837 665,057 +8,239 0.48% 5,876,964
2015-03-11 2015-03-09 8.837 656,818 -10,298 0.47% 5,804,158
2015-03-06 2015-03-04 8.157 667,116 +5,355 0.48% 5,441,685
2015-03-05 2015-03-03 8.254 661,761 +4,943 0.48% 5,462,266
2015-02-17 2015-02-13 7.866 656,818 -5,355 0.47% 5,166,338
2015-02-13 2015-02-11 8.351 662,173 +5,355 0.48% 5,529,969
2015-02-11 2015-02-09 8.157 656,818 -36,661 0.47% 5,357,684
2015-02-05 2015-02-03 7.477 693,479 -8,650 0.50% 5,185,335
2015-01-29 2015-01-27 7.283 702,129 -16,889 0.51% 5,113,649
2015-01-28 2015-01-26 6.798 719,018 -30,893 0.52% 4,887,543
2015-01-27 2015-01-23 6.798 749,911 -112,041 0.54% 5,097,539
2015-01-22 2015-01-20 6.798 861,952 -824 0.62% 5,859,140
2015-01-21 2015-01-19 7.089 862,776 -4,943 0.62% 6,116,087
2015-01-20 2015-01-16 6.992 867,719 +4,943 0.63% 6,066,865
2015-01-19 2015-01-15 7.866 862,776 +24,715 0.62% 6,786,343
2014-12-30 2014-12-24 9.225 838,061 -6,179 0.60% 7,731,291
2014-12-23 2014-12-19 8.643 844,240 +3,296 0.61% 7,296,401
2014-12-19 2014-12-17 8.448 840,944 -4,119 0.61% 7,104,591
2014-12-16 2014-12-12 8.740 845,063 +4,119 0.61% 7,385,576
2014-12-05 2014-12-03 9.031 840,944 -9,474 0.61% 7,594,563
2014-12-03 2014-12-01 9.614 850,418 +11,121 0.61% 8,175,614
2014-12-02 2014-11-28 9.711 839,297 +5,767 0.60% 8,150,203
2014-11-28 2014-11-26 9.808 833,530 -24,715 0.60% 8,175,143
2014-11-27 2014-11-25 10.099 858,245 -41,191 0.62% 8,667,570
2014-11-26 2014-11-24 10.293 899,436 +12,769 0.65% 9,258,250
2014-11-25 2014-11-21 10.099 886,667 -20,596 0.64% 8,954,609
2014-11-21 2014-11-19 9.711 907,263 -20,595 0.65% 8,810,204
2014-11-20 2014-11-18 9.905 927,858 -42,428 0.67% 9,190,401
2014-11-17 2014-11-13 9.711 970,286 -21,419 0.70% 9,422,204
2014-11-14 2014-11-12 9.711 991,705 -2,884 0.71% 9,630,199
2014-11-13 2014-11-11 9.711 994,589 -22,243 0.72% 9,658,205
2014-11-12 2014-11-10 9.711 1,016,832 -6,591 0.73% 9,874,201
2014-11-10 2014-11-06 9.808 1,023,423 +2,472 0.74% 10,037,587
2014-11-07 2014-11-05 9.711 1,020,951 +4,119 0.74% 9,914,200
2014-11-06 2014-11-04 9.808 1,016,832 -35,013 0.73% 9,972,943
2014-11-05 2014-11-03 9.905 1,051,845 -16,064 0.76% 10,418,488
2014-11-04 2014-10-31 9.905 1,067,909 -17,713 0.77% 10,577,601
2014-10-31 2014-10-29 10.196 1,085,622 +2,060 0.78% 11,069,314
2014-10-30 2014-10-28 10.196 1,083,562 -13,181 0.78% 11,048,309
2014-10-15 2014-10-13 10.876 1,096,743 +1,235 0.79% 11,928,220
2014-10-08 2014-10-06 10.779 1,095,508 +4,120 0.79% 11,808,406
2014-10-03 2014-09-29 10.293 1,091,388 +14,417 0.79% 11,234,087
2014-09-24 2014-09-22 11.167 1,076,971 -16,477 0.78% 12,026,925
2014-09-22 2014-09-18 11.653 1,093,448 -1,236 0.79% 12,741,840
2014-09-19 2014-09-17 12.041 1,094,684 -49,841 0.79% 13,181,451
2014-09-16 2014-09-12 11.362 1,144,525 +2,471 0.83% 13,003,609
2014-09-12 2014-09-10 11.750 1,142,054 +1,236 0.83% 13,419,143
2014-09-05 2014-09-03 11.264 1,140,818 +13,181 0.83% 12,850,710
2014-09-04 2014-09-02 11.070 1,127,637 -2,060 0.82% 12,483,229
2014-09-01 2014-08-28 11.264 1,129,697 -13,181 0.82% 12,725,438
2014-08-27 2014-08-25 11.556 1,142,878 +22,656 0.83% 13,206,861
2014-08-25 2014-08-21 11.653 1,120,222 -3,708 0.81% 13,053,834
2014-08-22 2014-08-20 12.041 1,123,930 +11,946 0.82% 13,533,612
2014-08-21 2014-08-19 12.333 1,111,984 +824 0.81% 13,713,712
2014-08-18 2014-08-14 12.624 1,111,160 +2,059 0.81% 14,027,256
2014-08-15 2014-08-13 12.624 1,109,101 +14,829 0.81% 14,001,263
2014-08-14 2014-08-12 12.138 1,094,272 +9,062 0.80% 13,282,752
2014-08-12 2014-08-08 12.041 1,085,210 +37,073 0.79% 13,067,371
2014-08-11 2014-08-07 12.041 1,048,137 +4,943 0.76% 12,620,963
2014-08-07 2014-08-05 12.041 1,043,194 +20,595 0.76% 12,561,443
2014-08-05 2014-08-01 11.847 1,022,599 +10,298 0.74% 12,114,848
2014-08-04 2014-07-31 11.944 1,012,301 +43,251 0.74% 12,091,148
2014-08-01 2014-07-30 11.944 969,050 +37,073 0.70% 11,574,548
2014-07-30 2014-07-28 12.624 931,977 +4,119 0.68% 11,765,254
2014-07-29 2014-07-25 12.624 927,858 +17,712 0.67% 11,713,256
2014-07-28 2014-07-24 12.236 910,146 +14,005 0.66% 11,136,132
2014-07-25 2014-07-23 11.944 896,141 +2,060 0.65% 10,703,707
2014-07-24 2014-07-22 11.653 894,081 +79,911 0.65% 10,418,636
2014-07-23 2014-07-21 10.682 814,170 +2,060 0.59% 8,696,821
2014-07-22 2014-07-18 10.488 812,110 +44,075 0.59% 8,517,093
2014-07-21 2014-07-17 10.293 768,035 -11,122 0.56% 7,905,687
2014-07-18 2014-07-16 10.196 779,157 +25,127 0.57% 7,944,508
2014-07-17 2014-07-15 10.002 754,030 +47,370 0.55% 7,541,862
2014-07-16 2014-07-14 10.196 706,660 +23,479 0.51% 7,205,308
2014-07-15 2014-07-11 10.002 683,181 +35,425 0.50% 6,833,226
2014-07-10 2014-07-08 10.196 647,756 -30,894 0.47% 6,604,706
2014-07-09 2014-07-07 10.293 678,650 -15,241 0.49% 6,985,612
2014-07-08 2014-07-04 10.099 693,891 -2,883 0.50% 7,007,730
2014-07-07 2014-07-03 10.099 696,774 -2,060 0.51% 7,036,846
2014-07-04 2014-07-02 10.391 698,834 +2,884 0.51% 7,261,236
2014-06-24 2014-06-20 10.682 695,950 -2,060 0.51% 7,434,016
2014-06-19 2014-06-17 10.876 698,010 +2,472 0.51% 7,591,584
2014-06-06 2014-06-04 11.362 695,538 -4,120 0.51% 7,902,409
2014-06-04 2014-05-30 11.459 699,658 -2,883 0.51% 8,017,160
2014-06-03 2014-05-29 11.459 702,541 -824 0.51% 8,050,196
2014-05-30 2014-05-28 11.459 703,365 -4,531 0.51% 8,059,638
2014-05-21 2014-05-19 10.293 707,896 -6,591 0.51% 7,286,653
2014-05-19 2014-05-15 10.488 714,487 -1,647 0.52% 7,493,261
2014-05-15 2014-05-13 10.682 716,134 +2,471 0.52% 7,649,618
2014-05-05 2014-04-30 10.099 713,663 +2,472 0.52% 7,207,411
2014-04-29 2014-04-25 10.876 711,191 -1,236 0.52% 7,734,941
2014-04-25 2014-04-23 11.167 712,427 +7,414 0.52% 7,955,930
2014-04-23 2014-04-17 11.167 705,013 -411 0.51% 7,873,135
2014-04-09 2014-04-07 11.459 705,424 +4,531 0.51% 8,083,231
2014-04-08 2014-04-04 11.556 700,893 -4,120 0.51% 8,099,374
2014-04-07 2014-04-03 11.459 705,013 +4,120 0.51% 8,078,522
2014-03-31 2014-03-27 11.944 700,893 -4,120 0.51% 8,371,622
2014-03-28 2014-03-26 11.944 705,013 -2,059 0.51% 8,420,832
2014-03-26 2014-03-24 12.624 707,072 -2,472 0.56% 8,926,059
2014-03-25 2014-03-21 12.430 709,544 +4,120 0.56% 8,819,461
2014-03-21 2014-03-19 12.721 705,424 -2,060 0.56% 8,973,757
2014-03-18 2014-03-14 12.333 707,484 +4,119 0.56% 8,725,154
2014-03-14 2014-03-12 13.304 703,365 -3,707 0.55% 9,357,376
2014-03-13 2014-03-11 13.886 707,072 -1,236 0.56% 9,818,665
2014-03-11 2014-03-07 14.372 708,308 +25,539 0.56% 10,179,738
2014-03-10 2014-03-06 14.663 682,769 -72,497 0.54% 10,011,600
2014-03-07 2014-03-05 14.081 755,266 +21,831 0.60% 10,634,589
2014-03-06 2014-03-04 13.595 733,435 -15,652 0.58% 9,971,085
2014-03-05 2014-03-03 13.207 749,087 +56,844 0.59% 9,892,907
2014-03-04 2014-02-28 13.498 692,243 +22,655 0.55% 9,343,856
2014-03-03 2014-02-27 11.944 669,588 +9,474 0.53% 7,997,708
2014-02-28 2014-02-26 11.847 660,114 -16,888 0.52% 7,820,446
2014-02-27 2014-02-25 11.750 677,002 -12,358 0.53% 7,954,778
2014-02-25 2014-02-21 11.847 689,360 +28,834 0.54% 8,166,927
2014-02-24 2014-02-20 11.653 660,526 +35,425 0.52% 7,697,043
2014-02-21 2014-02-19 11.653 625,101 +5,355 0.49% 7,284,239
2014-02-19 2014-02-17 11.653 619,746 -11,534 0.49% 7,221,838
2014-02-14 2014-02-12 11.459 631,280 -8,238 0.50% 7,233,638
2014-02-13 2014-02-11 11.556 639,518 -1,648 0.50% 7,390,137
2014-02-10 2014-02-06 11.750 641,166 -6,178 0.51% 7,533,705
2014-02-07 2014-02-05 11.653 647,344 +14,005 0.51% 7,543,435
2014-02-05 2014-01-30 11.264 633,339 +44,075 0.50% 7,134,228
2014-02-04 2014-01-28 10.196 589,264 -2,884 0.46% 6,008,305
2014-01-29 2014-01-27 9.808 592,148 +2,472 0.47% 5,807,703
2014-01-28 2014-01-24 9.905 589,676 -41,604 0.46% 5,840,720
2014-01-24 2014-01-22 10.196 631,280 +6,179 0.50% 6,436,712
2014-01-23 2014-01-21 10.391 625,101 +4,943 0.49% 6,495,113
2014-01-22 2014-01-20 9.711 620,158 +3,295 0.49% 6,022,199
2014-01-15 2014-01-13 10.099 616,863 +2,884 0.49% 6,229,810
2014-01-10 2014-01-08 10.779 613,979 +9,886 0.48% 6,618,038
2014-01-08 2014-01-06 10.973 604,093 -824 0.48% 6,628,801
2014-01-03 2013-12-31 11.264 604,917 +2,471 0.48% 6,814,069
2013-12-18 2013-12-16 11.459 602,446 +5,355 0.47% 6,903,239
2013-12-09 2013-12-05 11.556 597,091 +4,119 0.47% 6,899,859
2013-12-06 2013-12-04 11.750 592,972 +4,943 0.47% 6,967,425
2013-11-26 2013-11-22 12.041 588,029 +2,884 0.46% 7,080,651
2013-11-13 2013-11-11 11.556 585,145 +5,355 0.46% 6,761,814
2013-11-06 2013-11-04 11.847 579,790 -10,298 0.46% 6,868,839
2013-11-01 2013-10-30 12.084 590,088 -12,142 0.46% 7,130,629
2013-10-25 2013-10-23 11.703 602,230 -2,102 0.46% 7,048,145
2013-10-17 2013-10-15 11.513 604,332 -93,327 0.47% 6,957,742
2013-10-16 2013-10-11 11.894 697,659 -85,339 0.54% 8,297,754
2013-10-10 2013-10-08 12.465 782,998 +2,102 0.60% 9,759,764
2013-10-03 2013-09-30 11.703 780,896 -3,363 0.60% 9,139,147
2013-10-02 2013-09-27 12.369 784,259 -77,772 0.61% 9,700,859
2013-09-24 2013-09-19 12.465 862,031 -99,212 0.67% 10,744,879
2013-09-17 2013-09-13 12.940 961,243 +95,008 0.74% 12,438,828
2013-09-13 2013-09-11 12.465 866,235 +1,261 0.67% 10,797,280
2013-09-09 2013-09-05 11.799 864,974 -5,465 0.67% 10,205,448
2013-08-28 2013-08-26 13.036 870,439 -3,363 0.67% 11,346,613
2013-08-22 2013-08-20 13.797 873,802 -6,306 0.67% 12,055,588
2013-08-19 2013-08-15 13.321 880,108 -2,522 0.68% 11,723,880
2013-08-13 2013-08-09 13.797 882,630 -421 0.68% 12,177,385
2013-08-12 2013-08-08 14.177 883,051 -39,937 0.68% 12,519,282
2013-08-09 2013-08-07 13.892 922,988 -841 0.71% 12,822,014
2013-08-02 2013-07-31 14.463 923,829 -10,509 0.71% 13,361,110
2013-08-01 2013-07-30 14.653 934,338 -21,020 0.72% 13,690,903
2013-07-31 2013-07-29 14.748 955,358 +2,102 0.74% 14,089,812
2013-07-29 2013-07-25 14.748 953,256 -77,352 0.74% 14,058,811
2013-07-26 2013-07-24 13.321 1,030,608 +2,102 0.80% 13,728,684
2013-07-18 2013-07-16 13.321 1,028,506 -1,261 0.79% 13,700,683
2013-07-09 2013-07-05 11.894 1,029,767 -5,045 0.80% 12,247,751
2013-07-08 2013-07-04 11.989 1,034,812 -3,363 0.80% 12,406,216
2013-07-05 2013-07-03 12.369 1,038,175 -12,611 0.80% 12,841,663
2013-07-04 2013-07-02 12.655 1,050,786 -21,861 0.81% 13,297,600
2013-07-03 2013-06-28 12.940 1,072,647 +1,261 0.83% 13,880,435
2013-06-28 2013-06-26 13.226 1,071,386 -3,363 0.84% 14,169,943
2013-06-27 2013-06-25 12.369 1,074,749 +1,261 0.84% 13,294,064
2013-06-26 2013-06-24 12.750 1,073,488 -71,466 0.84% 13,687,034
2013-06-25 2013-06-21 13.416 1,144,954 -93,327 0.90% 15,360,824
2013-06-24 2013-06-20 13.702 1,238,281 -71,466 0.97% 16,966,375
2013-06-21 2013-06-19 13.511 1,309,747 -71,046 1.03% 17,696,326
2013-06-20 2013-06-18 12.084 1,380,793 +1,261 1.08% 16,685,516
2013-06-19 2013-06-17 11.513 1,379,532 +81,976 1.08% 15,882,706
2013-06-18 2013-06-14 9.991 1,297,556 +12,612 1.02% 12,963,515
2013-06-17 2013-06-13 9.420 1,284,944 -7,146 1.01% 12,103,940
2013-06-06 2013-06-04 9.420 1,292,090 +7,146 1.01% 12,171,254
2013-06-05 2013-06-03 9.420 1,284,944 -15,554 1.01% 12,103,940
2013-06-03 2013-05-30 9.420 1,300,498 +3,363 1.02% 12,250,455
2013-05-31 2013-05-29 9.515 1,297,135 -24,803 1.02% 12,342,199
2013-05-30 2013-05-28 9.325 1,321,938 -10,510 1.04% 12,326,634
2013-05-28 2013-05-24 9.230 1,332,448 -24,383 1.05% 12,297,855
2013-05-27 2013-05-23 8.659 1,356,831 +286,707 1.07% 11,748,286
2013-05-22 2013-05-20 9.230 1,070,124 -7,147 0.84% 9,876,730
2013-05-20 2013-05-15 9.230 1,077,271 +32,790 0.85% 9,942,694
2013-05-15 2013-05-13 9.230 1,044,481 +2,102 0.82% 9,640,058
2013-05-14 2013-05-10 9.134 1,042,379 -2,942 0.82% 9,521,475
2013-05-09 2013-05-07 9.420 1,045,321 -2,943 0.82% 9,846,734
2013-05-08 2013-05-06 9.420 1,048,264 +5,885 0.83% 9,874,457
2013-05-07 2013-05-03 9.515 1,042,379 +9,249 0.82% 9,918,203
2013-05-03 2013-04-30 9.515 1,033,130 +12,191 0.81% 9,830,199
2013-05-02 2013-04-29 9.705 1,020,939 +4,204 0.80% 9,908,486
2013-04-18 2013-04-16 9.374 1,016,735 -5,086 0.80% 9,530,525
2013-04-05 2013-04-02 9.280 1,021,821 +853 0.79% 9,482,418
2013-04-03 2013-03-28 9.561 1,020,968 -10,668 0.79% 9,761,608
2013-04-02 2013-03-27 9.467 1,031,636 -1,214,467 0.80% 9,766,904
2013-03-20 2013-03-18 9.561 2,246,103 -1,707 1.74% 21,475,283
2013-03-19 2013-03-15 9.186 2,247,810 +1,280 1.74% 20,648,796
2013-03-12 2013-03-08 9.749 2,246,530 +15,789 1.74% 21,900,530
2013-03-06 2013-03-04 9.842 2,230,741 -14,935 1.73% 21,955,711
2013-03-05 2013-03-01 9.842 2,245,676 -2,134 1.74% 22,102,706
2013-03-01 2013-02-27 9.936 2,247,810 +16,216 1.74% 22,334,412
2013-02-28 2013-02-26 9.936 2,231,594 +23,470 1.73% 22,173,289
2013-02-26 2013-02-22 9.936 2,208,124 +2,560 1.71% 21,940,089
2013-02-25 2013-02-21 10.311 2,205,564 +2,134 1.71% 22,741,620
2013-02-06 2013-02-04 10.217 2,203,430 +14,935 1.71% 22,513,075
2013-02-05 2013-02-01 10.498 2,188,495 +5,548 1.70% 22,975,906
2013-02-04 2013-01-31 10.592 2,182,947 -10,669 1.69% 23,122,282
2013-02-01 2013-01-30 10.592 2,193,616 -17,069 1.70% 23,235,290
2013-01-30 2013-01-28 10.686 2,210,685 -2,987 1.71% 23,623,311
2013-01-29 2013-01-25 10.498 2,213,672 +3,414 1.72% 23,240,226
2013-01-28 2013-01-24 10.780 2,210,258 +23,897 1.71% 23,825,930
2013-01-25 2013-01-23 10.780 2,186,361 +20,056 1.70% 23,568,328
2013-01-22 2013-01-18 11.155 2,166,305 -9,815 1.68% 24,164,378
2013-01-21 2013-01-17 11.061 2,176,120 -38,405 1.69% 24,069,879
2013-01-17 2013-01-15 10.780 2,214,525 -68,277 1.72% 23,871,927
2013-01-15 2013-01-11 10.405 2,282,802 -426 1.77% 23,752,005
2013-01-14 2013-01-10 10.498 2,283,228 -43,100 1.77% 23,970,460
2013-01-11 2013-01-09 10.592 2,326,328 -9,815 1.80% 24,641,007
2013-01-10 2013-01-08 10.592 2,336,143 +854 1.81% 24,744,970
2013-01-09 2013-01-07 10.780 2,335,289 +1,280 1.81% 25,173,728
2013-01-08 2013-01-04 10.686 2,334,009 -20,056 1.81% 24,941,148
2013-01-07 2013-01-03 10.780 2,354,065 +8,534 1.83% 25,376,128
2013-01-04 2013-01-02 10.686 2,345,531 +15,363 1.82% 25,064,271
2013-01-03 2012-12-31 10.686 2,330,168 -11,095 1.81% 24,900,103
2013-01-02 2012-12-27 10.873 2,341,263 -165,144 1.82% 25,457,588
2012-12-28 2012-12-24 11.061 2,506,407 -10,668 1.94% 27,723,155
2012-12-21 2012-12-19 11.155 2,517,075 -27,738 1.95% 28,077,095
2012-12-20 2012-12-18 11.061 2,544,813 +4,268 1.97% 28,147,961
2012-12-19 2012-12-17 11.155 2,540,545 -854 1.97% 28,338,895
2012-12-13 2012-12-11 11.342 2,541,399 +8,962 1.97% 28,824,865
2012-12-12 2012-12-10 11.248 2,532,437 +83,638 1.96% 28,485,835
2012-12-11 2012-12-07 11.061 2,448,799 +126,312 1.90% 27,085,958
2012-12-10 2012-12-06 10.498 2,322,487 +42,246 1.80% 24,382,620
2012-12-07 2012-12-05 10.030 2,280,241 +4,267 1.77% 22,870,391
2012-12-06 2012-12-04 10.030 2,275,974 -79,371 1.77% 22,827,594
2012-11-28 2012-11-26 9.749 2,355,345 +4,267 1.83% 22,961,324
2012-11-26 2012-11-22 9.936 2,351,078 -10,668 1.82% 23,360,491
2012-11-21 2012-11-19 10.217 2,361,746 -32,005 1.83% 24,130,635
2012-11-20 2012-11-16 10.124 2,393,751 +427 1.86% 24,233,257
2012-11-14 2012-11-12 10.124 2,393,324 +14,935 1.86% 24,228,934
2012-11-12 2012-11-08 10.217 2,378,389 -426 1.84% 24,300,681
2012-11-09 2012-11-07 10.311 2,378,815 -42,673 1.84% 24,528,015
2012-11-08 2012-11-06 10.311 2,421,488 +20,909 1.88% 24,968,018
2012-11-07 2012-11-05 10.124 2,400,579 -3,413 1.86% 24,302,380
2012-11-06 2012-11-02 10.498 2,403,992 -6,401 1.86% 25,238,300
2012-11-01 2012-10-30 10.498 2,410,393 -10,668 1.87% 25,305,501
2012-10-30 2012-10-26 10.592 2,421,061 +10,668 1.88% 25,644,441
2012-10-26 2012-10-24 10.686 2,410,393 +6,401 1.87% 25,757,385
2012-10-22 2012-10-18 10.686 2,403,992 -1,281 1.86% 25,688,984
2012-10-19 2012-10-17 10.592 2,405,273 -14,082 1.87% 25,477,211
2012-10-12 2012-10-10 10.498 2,419,355 -2,133 1.88% 25,399,588
2012-10-09 2012-10-05 10.592 2,421,488 -4,267 1.88% 25,648,964
2012-10-08 2012-10-04 10.030 2,425,755 -10,669 1.88% 24,329,869
2012-10-04 2012-09-28 10.030 2,436,424 +2,134 1.89% 24,436,877
2012-09-28 2012-09-26 10.217 2,434,290 -2,134 1.89% 24,871,837
2012-09-26 2012-09-24 10.686 2,436,424 +2,134 1.89% 26,035,551
2012-09-17 2012-09-13 11.061 2,434,290 +6,401 1.89% 26,925,475
2012-09-05 2012-09-03 10.686 2,427,889 -10,668 1.88% 25,944,347
2012-08-30 2012-08-28 10.873 2,438,557 -2,134 1.89% 26,515,508
2012-08-15 2012-08-13 11.811 2,440,691 -29,444 1.89% 28,826,532
2012-08-14 2012-08-10 11.530 2,470,135 +14,509 1.92% 28,479,664
2012-08-10 2012-08-08 11.248 2,455,626 +853 1.90% 27,621,835
2012-08-08 2012-08-06 11.530 2,454,773 +2,134 1.90% 28,302,546
2012-08-06 2012-08-02 11.248 2,452,639 +2,133 1.90% 27,588,236
2012-07-19 2012-07-17 11.248 2,450,506 +4,268 1.90% 27,564,243
2012-07-06 2012-07-04 11.623 2,446,238 -2,988 1.90% 28,433,443
2012-07-05 2012-07-03 11.248 2,449,226 +2,988 1.90% 27,549,845
2012-06-18 2012-06-14 11.530 2,446,238 -2,561 1.90% 28,204,141
2012-06-11 2012-06-07 10.780 2,448,799 -163,863 1.90% 26,397,332
2012-06-05 2012-06-01 11.155 2,612,662 -8,535 2.03% 29,143,335
2012-05-24 2012-05-22 13.404 2,621,197 +3,414 2.03% 35,135,388
2012-05-23 2012-05-21 12.936 2,617,783 -17,069 2.03% 33,862,716
2012-05-18 2012-05-16 13.029 2,634,852 -1,280 2.04% 34,330,496
2012-05-17 2012-05-15 13.311 2,636,132 +13,655 2.04% 35,088,480
2012-05-15 2012-05-11 13.311 2,622,477 -1,707 2.03% 34,906,724
2012-05-14 2012-05-10 13.498 2,624,184 +4,694 2.04% 35,421,409
2012-05-09 2012-05-07 13.311 2,619,490 +16,216 2.03% 34,866,965
2012-05-07 2012-05-03 14.060 2,603,274 +1,280 2.02% 36,603,296
2012-05-03 2012-04-30 13.779 2,601,994 +5,974 2.02% 35,853,593
2012-04-26 2012-04-24 13.967 2,596,020 +1,280 2.02% 36,257,960
2012-04-20 2012-04-18 14.060 2,594,740 +2,987 2.02% 36,483,304
2012-04-17 2012-04-13 13.498 2,591,753 +12,802 2.02% 34,983,653
2012-04-16 2012-04-12 13.592 2,578,951 -8,534 2.01% 35,052,593
2012-04-13 2012-04-11 13.498 2,587,485 -854 2.01% 34,926,043
2012-04-12 2012-04-10 13.404 2,588,339 -1,707 2.01% 34,694,949
2012-04-11 2012-04-05 13.592 2,590,046 -6,401 2.02% 35,203,394
2012-04-10 2012-04-03 13.779 2,596,447 -12,801 2.02% 35,777,159
2012-03-30 2012-03-28 14.435 2,609,248 -2,561 2.03% 37,665,621
2012-03-28 2012-03-26 14.529 2,611,809 -15,362 2.03% 37,947,413
2012-03-26 2012-03-22 14.998 2,627,171 -33,712 2.04% 39,401,920
2012-03-23 2012-03-21 15.373 2,660,883 +2,134 2.07% 40,905,215
2012-03-22 2012-03-20 15.748 2,658,749 +10,668 2.07% 41,869,298
2012-03-21 2012-03-19 16.029 2,648,081 +10,669 2.06% 42,445,967
2012-03-20 2012-03-16 16.216 2,637,412 +4,267 2.05% 42,769,398
2012-03-19 2012-03-15 16.404 2,633,145 -7,255 2.05% 43,193,847
2012-03-16 2012-03-14 16.310 2,640,400 -1,706 2.05% 43,065,355
2012-03-15 2012-03-13 16.498 2,642,106 +52,487 2.06% 43,588,504
2012-03-08 2012-03-06 15.935 2,589,619 +427 2.02% 41,266,140
2012-03-06 2012-03-02 16.404 2,589,192 +1,280 2.01% 42,472,846
2012-02-28 2012-02-24 16.873 2,587,912 +427 2.01% 43,664,759
2012-02-24 2012-02-22 16.779 2,587,485 -854 2.01% 43,415,012
2012-02-16 2012-02-14 17.341 2,588,339 +85,346 2.01% 44,885,074
2012-02-15 2012-02-13 17.622 2,502,993 +426 1.95% 44,108,932
2012-02-09 2012-02-07 16.310 2,502,567 +341,383 1.95% 40,817,276
2012-01-12 2012-01-10 13.592 2,161,184 +21 1.69% 29,374,386
2011-12-30 2011-12-28 12.654 2,161,163 -512,073 1.69% 27,348,301
2011-12-29 2011-12-23 12.654 2,673,236 +6,401 2.09% 33,828,296
2011-12-22 2011-12-20 12.279 2,666,835 +4,267 2.09% 32,747,375
2011-12-06 2011-12-02 10.217 2,662,568 +6,401 2.08% 27,204,219
2011-12-05 2011-12-01 10.311 2,656,167 -6,828 2.08% 27,387,798
2011-12-02 2011-11-30 9.561 2,662,995 +20,483 2.08% 25,461,242
2011-12-01 2011-11-29 11.342 2,642,512 -427 2.07% 29,971,701
2011-11-29 2011-11-25 12.748 2,642,939 +427 2.07% 33,692,645
2011-11-28 2011-11-24 12.842 2,642,512 +427 2.07% 33,934,901
2011-11-22 2011-11-18 12.561 2,642,085 +5,974 2.07% 33,186,438
2011-11-18 2011-11-16 12.561 2,636,111 +427 2.06% 33,111,400
2011-11-17 2011-11-15 12.654 2,635,684 +1,280 2.06% 33,353,097
2011-11-02 2011-10-31 14.810 2,634,404 +3,840 2.42% 39,016,519
2011-11-01 2011-10-28 15.654 2,630,564 +2,134 2.42% 41,178,868
2011-10-12 2011-10-10 14.623 2,628,430 +2,987 2.41% 38,435,282
2011-10-10 2011-10-06 14.717 2,625,443 +4,268 2.41% 38,637,703
2011-10-04 2011-09-30 14.623 2,621,175 -4,268 2.41% 38,329,193
2011-08-31 2011-08-29 18.185 2,625,443 -4,267 2.41% 47,743,404
2011-07-28 2011-07-26 20.528 2,629,710 -8,535 2.41% 53,983,499
2011-07-27 2011-07-25 21.559 2,638,245 -2,133 2.42% 56,879,008
2011-07-08 2011-07-06 22.403 2,640,378 -4,268 2.42% 59,152,495
2011-07-07 2011-07-05 21.559 2,644,646 -6,400 2.43% 57,017,010
2011-06-23 2011-06-21 19.685 2,651,046 +2,133 2.43% 52,184,991
2011-06-22 2011-06-20 20.528 2,648,913 +11,095 2.43% 54,377,704
2011-06-21 2011-06-17 19.872 2,637,818 +15,789 2.42% 52,419,122
2011-06-20 2011-06-16 19.685 2,622,029 +6,401 2.41% 51,613,801
2011-06-01 2011-05-30 23.247 2,615,628 +427 2.40% 60,804,639
2011-05-19 2011-05-17 23.622 2,615,201 +3,840 2.40% 61,775,273
2011-05-18 2011-05-16 23.340 2,611,361 +9,388 2.40% 60,950,226
2011-05-17 2011-05-13 23.340 2,601,973 +1,707 2.39% 60,731,106
2011-05-16 2011-05-12 23.340 2,600,266 +6,401 2.39% 60,691,264
2011-05-13 2011-05-11 22.778 2,593,865 +4,694 2.38% 59,083,022
2011-05-12 2011-05-09 23.809 2,589,171 +4,267 2.38% 61,645,802
2011-05-11 2011-05-06 23.903 2,584,904 +138,687 2.37% 61,786,509
2011-05-04 2011-04-29 24.372 2,446,217 +427 2.25% 59,617,998
2011-05-03 2011-04-28 24.465 2,445,790 +66,996 2.25% 59,836,851
2011-04-29 2011-04-27 25.028 2,378,794 -6,828 2.18% 59,535,657
2011-04-28 2011-04-26 24.746 2,385,622 +8,535 2.19% 59,035,686
2011-04-27 2011-04-21 24.840 2,377,087 +121,617 2.18% 59,047,295
2011-04-26 2011-04-20 24.746 2,255,470 +105,402 2.07% 55,814,886
2011-04-21 2011-04-19 24.372 2,150,068 +64,863 1.97% 52,400,400
2011-04-20 2011-04-18 24.184 2,085,205 +84,918 1.91% 50,428,671
2011-04-19 2011-04-15 24.184 2,000,287 +100,708 1.84% 48,375,011
2011-04-18 2011-04-14 22.965 1,899,579 +2,987 1.74% 43,624,705
2011-04-15 2011-04-13 22.965 1,896,592 +23,470 1.74% 43,556,107
2011-04-14 2011-04-12 22.965 1,873,122 +1,707 1.72% 43,017,108
2011-04-13 2011-04-11 23.153 1,871,415 +1,707 1.72% 43,328,746
2011-04-12 2011-04-08 22.965 1,869,708 +25,177 1.72% 42,938,704
2011-04-08 2011-04-06 23.247 1,844,531 +15,789 1.69% 42,879,202
2011-04-07 2011-04-04 24.184 1,828,742 +6,401 1.68% 44,226,361
2011-04-06 2011-04-01 24.840 1,822,341 +2,134 1.67% 45,267,299
2011-04-04 2011-03-31 24.372 1,820,207 +17,069 1.67% 44,361,190
2011-04-01 2011-03-30 24.465 1,803,138 -9,815 1.66% 44,114,212
2011-03-31 2011-03-29 23.622 1,812,953 +26,457 1.66% 42,824,879
2011-03-30 2011-03-28 23.059 1,786,496 +3,841 1.64% 41,195,162
2011-03-29 2011-03-25 23.434 1,782,655 -1,281 1.64% 41,774,991
2011-03-28 2011-03-24 23.059 1,783,936 +2,134 1.64% 41,136,130
2011-03-25 2011-03-23 23.340 1,781,802 -12,802 1.64% 41,587,982
2011-03-22 2011-03-18 22.591 1,794,604 +3,841 1.65% 40,541,026
2011-03-21 2011-03-17 22.497 1,790,763 +26,884 1.64% 40,286,395
2011-03-18 2011-03-16 23.434 1,763,879 +11,095 1.62% 41,334,992
2011-03-17 2011-03-15 22.497 1,752,784 +42,672 1.61% 39,431,990
2011-03-16 2011-03-14 22.965 1,710,112 +427 1.57% 39,273,508
2011-03-15 2011-03-11 23.247 1,709,685 -2,987 1.57% 39,744,482
2011-03-11 2011-03-09 23.528 1,712,672 +2,987 1.57% 40,295,540
2011-03-10 2011-03-08 23.528 1,709,685 -2,134 1.57% 40,225,262
2011-03-09 2011-03-07 23.622 1,711,819 -9,388 1.57% 40,435,930
2011-03-08 2011-03-04 24.559 1,721,207 +35,846 1.58% 42,271,091
2011-03-07 2011-03-03 24.184 1,685,361 -854 1.55% 40,758,829
2011-03-04 2011-03-02 24.184 1,686,215 +42,673 1.55% 40,779,483
2011-03-03 2011-03-01 24.746 1,643,542 +2,134 1.51% 40,671,837
2011-03-02 2011-02-28 24.840 1,641,408 -17,070 1.51% 40,772,888
2011-03-01 2011-02-25 25.121 1,658,478 +20,910 1.52% 41,663,290
2011-02-25 2011-02-23 24.934 1,637,568 +26,030 1.50% 40,831,002
2011-02-23 2011-02-21 25.215 1,611,538 -426 1.48% 40,635,152
2011-02-21 2011-02-17 25.309 1,611,964 +3,840 1.48% 40,796,994
2011-02-18 2011-02-16 23.903 1,608,124 +8,535 1.48% 38,438,707
2011-02-17 2011-02-15 23.997 1,599,589 +39,259 1.47% 38,384,636
2011-02-16 2011-02-14 24.090 1,560,330 +2,987 1.43% 37,588,815
2011-02-14 2011-02-10 25.028 1,557,343 -154,902 1.43% 38,976,658
2011-02-11 2011-02-09 25.121 1,712,245 +99,001 1.57% 43,013,993
2011-02-10 2011-02-08 25.121 1,613,244 +83,638 1.48% 40,526,949
2011-02-09 2011-02-07 25.121 1,529,606 +106,255 1.40% 38,425,845
2011-02-08 2011-02-02 25.496 1,423,351 +58,889 1.31% 36,290,251
2011-02-07 2011-01-31 25.121 1,364,462 +90,466 1.25% 34,277,197
2011-02-01 2011-01-28 23.903 1,273,996 +78,945 1.17% 30,452,104
2011-01-31 2011-01-27 24.372 1,195,051 +17,496 1.10% 29,125,195
2011-01-28 2011-01-26 24.278 1,177,555 +80,651 1.08% 28,588,411
2011-01-27 2011-01-25 23.622 1,096,904 -23,470 1.01% 25,910,645
2011-01-25 2011-01-21 22.965 1,120,374 -19,203 1.03% 25,729,904
2011-01-24 2011-01-20 22.497 1,139,577 -4,267 1.05% 25,636,809
2011-01-21 2011-01-19 23.247 1,143,844 -128,872 1.05% 26,590,563
2011-01-20 2011-01-18 23.434 1,272,716 -86,199 1.17% 29,825,008
2011-01-19 2011-01-17 23.434 1,358,915 -24,323 1.25% 31,845,008
2011-01-14 2011-01-12 23.903 1,383,238 -3,414 1.27% 33,063,296
2011-01-12 2011-01-10 23.809 1,386,652 +1,280 1.27% 33,014,921
2011-01-11 2011-01-07 23.715 1,385,372 +253,050 1.27% 32,854,585
2011-01-06 2011-01-04 25.028 1,132,322 -2,561 1.04% 28,339,375
2011-01-05 2011-01-03 25.309 1,134,883 -3,413 1.04% 28,722,611
2011-01-04 2010-12-31 25.309 1,138,296 -5,121 1.05% 28,808,990
2010-12-29 2010-12-24 24.372 1,143,417 +4,267 1.05% 27,866,797
2010-12-10 2010-12-08 25.778 1,139,150 -17,069 1.05% 29,364,504
2010-12-09 2010-12-07 25.684 1,156,219 +64,009 1.06% 29,696,121
2010-12-07 2010-12-03 26.153 1,092,210 +1,707 1.00% 28,564,025
2010-11-22 2010-11-18 26.902 1,090,503 -4,267 1.01% 29,337,143
2010-11-11 2010-11-09 25.965 1,094,770 +2,133 1.01% 28,425,736
2010-11-09 2010-11-05 24.840 1,092,637 +4,268 1.01% 27,141,312
2010-11-03 2010-11-01 26.570 1,088,369 -6,355 1.01% 28,918,244
2010-10-29 2010-10-27 26.104 1,094,724 +3,861 1.01% 28,576,798
2010-10-22 2010-10-20 26.850 1,090,863 -1,287 1.01% 29,289,610
2010-10-20 2010-10-18 27.036 1,092,150 +2,145 1.01% 29,527,806
2010-10-14 2010-10-12 27.316 1,090,005 +1,288 1.01% 29,774,673
2010-10-13 2010-10-11 27.596 1,088,717 +2,145 1.01% 30,043,990
2010-09-30 2010-09-28 26.943 1,086,572 -2,145 1.01% 29,275,697
2010-09-29 2010-09-27 27.409 1,088,717 -429 1.01% 29,840,990
2010-09-21 2010-09-17 27.503 1,089,146 -10,727 1.01% 29,954,289
2010-09-16 2010-09-14 27.036 1,099,873 -4,719 1.02% 29,736,608
2010-09-15 2010-09-13 26.477 1,104,592 +1,287 1.02% 29,246,313
2010-09-14 2010-09-10 26.104 1,103,305 -2,574 1.02% 28,800,797
2010-09-10 2010-09-08 26.104 1,105,879 -6,436 1.02% 28,867,989
2010-09-01 2010-08-30 25.638 1,112,315 -1,287 1.03% 28,517,495
2010-08-25 2010-08-23 26.850 1,113,602 -2,575 1.03% 29,900,151
2010-08-24 2010-08-20 27.409 1,116,177 -10,726 1.03% 30,593,650
2010-08-23 2010-08-19 26.570 1,126,903 +22,740 1.04% 29,942,102
2010-08-18 2010-08-16 24.612 1,104,163 +1,716 1.02% 27,176,155
2010-08-16 2010-08-12 24.706 1,102,447 +2,574 1.02% 27,236,700
2010-08-05 2010-08-03 24.799 1,099,873 +1,287 1.02% 27,275,648
2010-07-30 2010-07-28 24.706 1,098,586 -2,145 1.02% 27,141,311
2010-07-29 2010-07-27 24.612 1,100,731 -2,574 1.02% 27,091,685
2010-07-26 2010-07-22 24.240 1,103,305 -34,324 1.03% 26,743,597
2010-07-20 2010-07-16 23.773 1,137,629 -429 1.06% 27,045,295
2010-07-19 2010-07-15 23.307 1,138,058 -2,146 1.06% 26,524,994
2010-07-15 2010-07-13 24.240 1,140,204 -10,726 1.06% 27,638,012
2010-07-14 2010-07-12 24.240 1,150,930 -7,294 1.07% 27,898,005
2010-07-13 2010-07-09 24.053 1,158,224 -8,152 1.08% 27,858,848
2010-07-12 2010-07-08 23.494 1,166,376 +429 1.08% 27,402,489
2010-07-08 2010-07-06 23.307 1,165,947 -6,006 1.08% 27,175,010
2010-07-06 2010-07-02 22.095 1,171,953 +3,432 1.09% 25,894,613
2010-07-05 2010-06-30 23.307 1,168,521 +429 1.09% 27,235,003
2010-07-02 2010-06-29 23.773 1,168,092 +3,433 1.09% 27,769,504
2010-06-23 2010-06-21 26.197 1,164,659 +3,861 1.08% 30,510,969
2010-06-15 2010-06-11 26.757 1,160,798 +2,145 1.08% 31,059,141
2010-06-09 2010-06-07 24.240 1,158,653 -2,145 1.08% 28,085,207
2010-06-07 2010-06-03 24.053 1,160,798 +3,432 1.08% 27,920,761
2010-06-03 2010-06-01 23.680 1,157,366 -20,594 1.08% 27,406,611
2010-06-01 2010-05-28 24.706 1,177,960 -8,152 1.09% 29,102,300
2010-05-27 2010-05-25 21.909 1,186,112 -10,726 1.10% 25,986,300
2010-05-25 2010-05-20 20.883 1,196,838 -1,287 1.11% 24,993,914
2010-05-24 2010-05-19 21.163 1,198,125 -6,436 1.11% 25,355,891
2010-05-03 2010-04-29 21.722 1,204,561 -14,588 1.12% 26,165,896
2010-04-26 2010-04-22 20.790 1,219,149 -4,290 1.13% 25,346,182
2010-04-20 2010-04-16 21.536 1,223,439 -429 1.14% 26,347,851
2010-04-19 2010-04-15 21.909 1,223,868 +4,290 1.14% 26,813,489
2010-04-16 2010-04-14 22.282 1,219,578 -1,287 1.13% 27,174,301
2010-04-14 2010-04-12 22.841 1,220,865 -18,878 1.13% 27,885,897
2010-04-13 2010-04-09 23.121 1,239,743 -10,727 1.15% 28,663,831
2010-04-08 2010-04-01 21.909 1,250,470 -3,432 1.16% 27,396,307
2010-04-01 2010-03-30 21.909 1,253,902 -858 1.16% 27,471,498
2010-03-31 2010-03-29 21.443 1,254,760 -5,149 1.17% 26,905,396
2010-03-30 2010-03-26 21.909 1,259,909 +2,145 1.17% 27,603,105
2010-03-29 2010-03-25 21.816 1,257,764 -3,861 1.17% 27,438,850
2010-03-26 2010-03-24 21.256 1,261,625 -858 1.17% 26,817,360
2010-03-25 2010-03-23 21.816 1,262,483 -5,578 1.17% 27,541,798
2010-03-24 2010-03-22 22.002 1,268,061 -3,861 1.18% 27,899,925
2010-03-23 2010-03-19 22.468 1,271,922 -14,588 1.18% 28,577,775
2010-03-22 2010-03-18 22.468 1,286,510 -8,152 1.20% 28,905,541
2010-03-19 2010-03-17 22.655 1,294,662 -2,145 1.20% 29,330,102
2010-03-17 2010-03-15 22.095 1,296,807 -58,780 1.20% 28,653,296
2010-03-16 2010-03-12 21.909 1,355,587 +8,581 1.26% 29,699,296
2010-03-15 2010-03-11 22.655 1,347,006 +5,148 1.25% 30,515,936
2010-03-11 2010-03-09 22.841 1,341,858 +3,433 1.25% 30,649,510
2010-03-10 2010-03-08 23.400 1,338,425 +6,436 1.24% 31,319,776
2010-03-09 2010-03-05 23.773 1,331,989 -9,010 1.24% 31,665,891
2010-03-08 2010-03-04 23.307 1,340,999 -18,879 1.25% 31,254,989
2010-03-05 2010-03-03 23.773 1,359,878 +46,338 1.26% 32,328,907
2010-03-04 2010-03-02 22.188 1,313,540 -1,287 1.22% 29,145,476
2010-03-03 2010-03-01 22.095 1,314,827 +4,719 1.22% 29,051,453
2010-02-25 2010-02-23 20.977 1,310,108 +2,575 1.22% 27,481,505
2010-02-17 2010-02-11 19.578 1,307,533 +21,452 1.21% 25,598,991
2010-02-12 2010-02-10 19.392 1,286,081 +8,581 1.19% 24,939,202
2010-02-11 2010-02-09 19.578 1,277,500 +20,166 1.19% 25,011,002
2010-02-10 2010-02-08 19.578 1,257,334 +24,884 1.17% 24,616,191
2010-02-08 2010-02-04 20.977 1,232,450 -3,432 1.15% 25,852,510
2010-02-04 2010-02-02 21.163 1,235,882 -2,145 1.15% 26,154,942
2010-01-29 2010-01-27 21.256 1,238,027 -858 1.15% 26,315,756
2010-01-28 2010-01-26 22.002 1,238,885 +2,145 1.15% 27,257,994
2010-01-27 2010-01-25 21.722 1,236,740 +2,145 1.15% 26,864,899
2010-01-26 2010-01-22 20.790 1,234,595 -4,290 1.15% 25,667,305
2010-01-19 2010-01-15 18.459 1,238,885 +2,145 1.15% 22,868,995
2010-01-18 2010-01-14 18.553 1,236,740 +4,290 1.15% 22,944,700
2010-01-08 2010-01-06 18.925 1,232,450 -858 1.15% 23,324,709
2010-01-05 2009-12-31 19.019 1,233,308 -6,864 1.15% 23,455,927
2009-12-30 2009-12-28 19.298 1,240,172 -429 1.15% 23,933,332
2009-12-23 2009-12-21 18.459 1,240,601 +4,290 1.15% 22,900,671
2009-12-21 2009-12-17 18.553 1,236,311 -185,779 1.15% 22,936,741
2009-12-17 2009-12-15 18.646 1,422,090 -82,378 1.32% 26,515,998
2009-12-15 2009-12-11 18.925 1,504,468 -2,145 1.40% 28,472,781
2009-12-11 2009-12-09 18.553 1,506,613 -5,578 1.40% 27,951,536
2009-11-20 2009-11-18 14.823 1,512,191 +6,865 1.41% 22,415,822
2009-11-19 2009-11-17 15.290 1,505,326 +1,072,628 1.40% 23,015,759
2009-11-18 2009-11-16 15.383 432,698 -858 0.40% 6,656,098
2009-11-13 2009-11-11 15.383 433,556 -4,291 0.40% 6,669,297
2009-11-11 2009-11-09 16.595 437,847 +858 0.41% 7,265,965
2009-11-10 2009-11-06 16.874 436,989 -4,290 0.41% 7,373,946
2009-11-09 2009-11-05 16.595 441,279 +858 0.41% 7,322,918
2009-11-04 2009-11-02 16.222 440,421 -13,730 0.41% 7,144,439
2009-11-03 2009-10-30 15.849 454,151 -4,719 0.42% 7,197,805
2009-11-02 2009-10-29 16.781 458,870 -1,716 0.43% 7,700,396
2009-10-30 2009-10-28 15.942 460,586 +1,287 0.43% 7,342,733
2009-10-29 2009-10-27 16.502 459,299 -1,716 0.43% 7,579,135
2009-10-28 2009-10-23 14.823 461,015 -1,713,202 0.43% 6,833,813
2009-10-27 2009-10-22 12.213 2,174,217 -665,029 2.03% 26,553,702
2009-10-23 2009-10-21 10.815 2,839,246 -1,188,043 2.65% 30,705,198
2009-10-22 2009-10-20 10.721 4,027,289 -1,061,258 3.75% 43,177,901
2009-10-21 2009-10-19 12.027 5,088,547 +8,152 4.74% 61,197,600
2009-10-20 2009-10-16 10.535 5,080,395 +1,075,202 4.74% 53,521,320
2008-12-10 2008-12-08 7.738 4,005,193 -429 3.73% 30,992,202
2008-12-03 2008-12-01 7.645 4,005,622 -429 3.73% 30,622,081
2008-11-05 2008-11-03 7.645 4,006,051 +858 3.73% 30,625,361
2008-10-16 2008-10-14 7.458 4,005,193 -429 3.73% 29,872,002
2008-10-03 2008-09-30 7.645 4,005,622 -2,145 3.73% 30,622,081
2008-09-17 2008-09-12 7.738 4,007,767 -429 3.74% 31,012,120
2008-07-24 2008-07-22 7.738 4,008,196 +17,162 3.74% 31,015,439
2008-07-23 2008-07-21 7.924 3,991,034 +21,452 3.72% 31,626,799
2008-07-22 2008-07-18 7.831 3,969,582 +51,058 3.70% 31,086,724
2008-07-21 2008-07-17 7.738 3,918,524 +47,624 3.65% 30,321,557
2008-07-18 2008-07-16 7.458 3,870,900 +38,615 3.61% 28,870,402
2008-07-17 2008-07-15 7.458 3,832,285 +67,361 3.57% 28,582,399
2008-07-16 2008-07-14 7.552 3,764,924 +3,003 3.51% 28,430,999
2008-07-15 2008-07-11 8.670 3,761,921 +3,433 3.51% 32,616,962
2008-07-14 2008-07-10 6.526 3,758,488 3.50% 24,527,998

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top