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: CHINA INTERNATIONAL CAPITAL CORPORATION

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 4.130 3,007,860 +0 0.04% 12,422,462
2025-10-13 2025-10-09 4.130 3,007,860 +0 0.04% 12,422,462
2025-10-10 2025-10-08 4.190 3,007,860 +10,000 0.04% 12,602,933
2025-10-09 2025-10-06 4.190 2,997,860 -4,000 0.04% 12,561,033
2025-10-08 2025-10-03 4.110 3,001,860 +4,000 0.04% 12,337,645
2025-10-02 2025-09-29 4.110 2,997,860 -4,910,000 0.04% 12,321,205
2025-09-30 2025-09-26 4.070 7,907,860 +500 0.10% 32,184,990
2025-09-29 2025-09-25 4.050 7,907,360 -28,500 0.10% 32,024,808
2025-09-26 2025-09-24 4.070 7,935,860 +41,000 0.10% 32,298,950
2025-09-25 2025-09-23 4.120 7,894,860 +124,000 0.09% 32,526,823
2025-09-23 2025-09-19 4.130 7,770,860 -11,500 0.09% 32,093,652
2025-09-22 2025-09-18 4.090 7,782,360 -15,500 0.09% 31,829,852
2025-09-19 2025-09-17 4.150 7,797,860 -11,000 0.09% 32,361,119
2025-09-18 2025-09-16 4.150 7,808,860 -6,000 0.09% 32,406,769
2025-09-17 2025-09-15 4.130 7,814,860 +6,500 0.09% 32,275,372
2025-09-16 2025-09-12 4.240 7,808,360 +37,500 0.09% 33,107,446
2025-09-12 2025-09-10 4.584 7,770,860 -234,000 0.09% 35,624,673
2025-09-11 2025-09-09 4.512 8,004,860 +269,587 0.10% 36,117,552
2025-09-09 2025-09-05 4.502 7,735,273 +97,598 0.10% 34,821,140
2025-09-08 2025-09-04 4.450 7,637,675 -46,866 0.09% 33,986,599
2025-09-05 2025-09-03 4.512 7,684,541 -23,675 0.10% 34,672,288
2025-09-04 2025-09-02 4.584 7,708,216 +7,730 0.10% 35,337,489
2025-09-03 2025-09-01 4.543 7,700,486 -14,495 0.10% 34,983,297
2025-09-02 2025-08-29 4.595 7,714,981 +148,814 0.10% 35,448,341
2025-09-01 2025-08-28 4.626 7,566,167 -39,136 0.09% 34,999,475
2025-08-29 2025-08-27 4.543 7,605,303 -68,126 0.09% 34,550,881
2025-08-28 2025-08-26 4.615 7,673,429 -34,787 0.10% 35,416,237
2025-08-26 2025-08-22 4.667 7,708,216 +43,484 0.10% 35,975,637
2025-08-25 2025-08-21 4.740 7,664,732 -483 0.10% 36,327,920
2025-08-22 2025-08-20 4.698 7,665,215 -6,764 0.10% 36,012,915
2025-08-21 2025-08-19 4.740 7,671,979 -42,035 0.10% 36,362,268
2025-08-20 2025-08-18 4.729 7,714,014 +117,408 0.10% 36,481,669
2025-08-19 2025-08-15 4.709 7,596,606 -1,515,193 0.09% 35,769,188
2025-08-18 2025-08-14 4.884 9,111,799 -11,113 0.11% 44,506,578
2025-08-15 2025-08-13 4.988 9,122,912 -1,426,291 0.11% 45,504,946
2025-08-14 2025-08-12 5.091 10,549,203 -5,315 0.13% 53,710,950
2025-08-13 2025-08-11 4.988 10,554,518 +6,281 0.13% 52,645,775
2025-08-12 2025-08-08 5.081 10,548,237 -8,697 0.13% 53,596,873
2025-08-08 2025-08-06 5.040 10,556,934 +63,294 0.13% 53,204,069
2025-08-07 2025-08-05 5.133 10,493,640 -24,641 0.13% 53,862,427
2025-08-06 2025-08-04 4.998 10,518,281 -41,069 0.13% 52,573,874
2025-08-05 2025-08-01 4.884 10,559,350 -36,720 0.13% 51,577,141
2025-08-04 2025-07-31 4.895 10,596,070 -1,841,810 0.13% 51,866,153
2025-08-01 2025-07-30 5.060 12,437,880 -76,823 0.15% 62,940,951
2025-07-31 2025-07-29 5.060 12,514,703 +52,665 0.16% 63,329,708
2025-07-30 2025-07-28 5.216 12,462,038 -4,348 0.15% 64,997,655
2025-07-25 2025-07-23 5.371 12,466,386 -4,832 0.16% 66,955,461
2025-07-24 2025-07-22 5.298 12,471,218 -126,105 0.16% 66,078,003
2025-07-23 2025-07-21 5.650 12,597,323 +16,911 0.16% 71,178,525
2025-07-22 2025-07-18 5.671 12,580,412 +1,382,323 0.16% 71,343,350
2025-07-21 2025-07-17 5.505 11,198,089 -813,643 0.14% 61,650,077
2025-07-18 2025-07-16 5.402 12,011,732 -5,040,819 0.15% 64,886,480
2025-07-17 2025-07-15 5.350 17,052,551 +15,944 0.21% 91,234,265
2025-07-16 2025-07-14 5.443 17,036,607 +77,306 0.21% 92,735,694
2025-07-14 2025-07-10 5.474 16,959,301 +216,456 0.21% 92,841,404
2025-07-11 2025-07-09 5.205 16,742,845 -33,821 0.21% 87,151,591
2025-07-10 2025-07-08 5.164 16,776,666 +966,322 0.21% 86,633,185
2025-07-09 2025-07-07 5.102 15,810,344 -43,001 0.20% 80,661,504
2025-07-08 2025-07-04 5.071 15,853,345 +1,705,558 0.20% 80,388,712
2025-07-07 2025-07-03 4.884 14,147,787 -56,530 0.18% 69,104,860
2025-07-04 2025-07-02 4.822 14,204,317 +15,461 0.18% 68,499,019
2025-07-03 2025-06-30 4.605 14,188,856 -211,141 0.18% 65,340,954
2025-07-02 2025-06-27 4.852 14,399,997 +256,559 0.18% 69,874,167
2025-06-30 2025-06-26 4.884 14,143,438 +624,066 0.18% 69,074,891
2025-06-27 2025-06-25 4.884 13,519,372 +472,248 0.17% 66,027,026
2025-06-26 2025-06-24 4.842 13,047,124 +103,304 0.16% 63,172,488
2025-06-25 2025-06-23 4.831 12,943,820 +283,253 0.16% 62,536,355
2025-06-24 2025-06-20 4.800 12,660,567 -952 0.16% 60,768,935
2025-06-19 2025-06-17 4.747 12,661,519 +437,971 0.16% 60,108,586
2025-06-18 2025-06-16 4.884 12,223,548 +26,659 0.15% 59,698,374
2025-06-17 2025-06-13 4.926 12,196,889 +3,146,442 0.15% 60,080,589
2025-06-16 2025-06-12 4.863 9,050,447 +396,079 0.11% 44,011,208
2025-06-13 2025-06-11 4.768 8,654,368 +19,042 0.11% 41,267,055
2025-06-12 2025-06-10 4.653 8,635,326 -1,993,721 0.11% 40,178,594
2025-06-11 2025-06-09 4.537 10,629,047 -2,856,334 0.13% 48,227,010
2025-06-09 2025-06-05 4.338 13,485,381 -142,817 0.17% 58,495,915
2025-06-06 2025-06-04 4.348 13,628,198 -196,611 0.17% 59,258,553
2025-06-05 2025-06-03 4.359 13,824,809 -2,931,551 0.17% 60,258,665
2025-06-04 2025-06-02 4.170 16,756,360 +13,330 0.21% 69,868,667
2025-05-29 2025-05-27 4.201 16,743,030 +24,755 0.21% 70,340,640
2025-05-20 2025-05-16 4.096 16,718,275 -439,876 0.21% 68,480,723
2025-05-19 2025-05-15 4.107 17,158,151 -13,329 0.22% 70,462,737
2025-05-09 2025-05-07 3.907 17,171,480 -142,817 0.22% 67,090,795
2025-05-02 2025-04-29 3.781 17,314,297 -2,380 0.22% 65,466,576
2025-04-30 2025-04-28 3.802 17,316,677 +2,380 0.22% 65,839,329
2025-04-15 2025-04-11 3.729 17,314,297 -14,282 0.22% 64,557,318
2025-04-09 2025-04-07 3.466 17,328,579 +565,079 0.22% 60,060,530
2025-04-08 2025-04-03 3.813 16,763,500 -19,043 0.21% 63,912,174
2025-04-03 2025-04-01 3.844 16,782,543 +95,211 0.21% 64,513,577
2025-04-02 2025-03-31 3.676 16,687,332 +209,465 0.21% 61,343,312
2025-03-31 2025-03-27 3.876 16,477,867 +184,233 0.21% 63,861,575
2025-03-28 2025-03-26 3.834 16,293,634 +82,358 0.21% 62,463,036
2025-03-27 2025-03-25 3.897 16,211,276 +1,047,323 0.20% 63,168,909
2025-03-26 2025-03-24 3.981 15,163,953 +2,942,024 0.19% 60,362,040
2025-03-25 2025-03-21 4.044 12,221,929 +1,332,955 0.15% 49,421,139
2025-03-24 2025-03-20 4.096 10,888,974 +142,817 0.14% 44,602,976
2025-03-21 2025-03-19 4.170 10,746,157 +47,606 0.14% 44,808,041
2025-03-20 2025-03-18 4.149 10,698,551 -57,127 0.14% 44,384,806
2025-03-19 2025-03-17 4.107 10,755,678 +72,360 0.14% 44,169,941
2025-03-10 2025-03-06 3.918 10,683,318 -380,844 0.13% 41,853,064
2025-03-04 2025-02-28 3.886 11,064,162 +285,633 0.14% 42,996,442
2025-03-03 2025-02-27 3.918 10,778,529 -666,478 0.14% 42,226,063
2025-02-28 2025-02-26 3.928 11,445,007 +647,436 0.14% 44,957,270
2025-02-21 2025-02-19 3.907 10,797,571 +19,042 0.14% 42,187,256
2025-02-17 2025-02-13 3.886 10,778,529 -18,090 0.14% 41,886,443
2025-02-07 2025-02-05 3.907 10,796,619 +25,707 0.14% 42,183,536
2025-02-06 2025-02-04 3.928 10,770,912 -23,803 0.14% 42,309,349
2025-02-04 2025-01-28 3.897 10,794,715 -2,856 0.14% 42,062,720
2025-01-23 2025-01-21 3.865 10,797,571 +10,473 0.14% 41,733,629
2025-01-09 2025-01-07 3.613 10,787,098 +24,755 0.14% 38,974,032
2025-01-08 2025-01-06 3.624 10,762,343 -1,904 0.14% 38,997,628
2025-01-07 2025-01-03 3.550 10,764,247 +12,854 0.14% 38,213,131
2024-12-06 2024-12-04 3.224 10,751,393 -23,994 0.14% 34,666,930
2024-11-28 2024-11-26 3.172 10,775,387 -149,957 0.14% 34,178,428
2024-11-27 2024-11-25 3.235 10,925,344 +73,788 0.14% 35,342,568
2024-11-22 2024-11-20 3.277 10,851,556 -634,582 0.14% 35,559,765
2024-11-21 2024-11-19 3.319 11,486,138 -19,042 0.14% 38,121,798
2024-11-18 2024-11-14 3.067 11,505,180 +19,042 0.15% 35,284,871
2024-11-06 2024-11-04 3.077 11,486,138 +78,549 0.14% 35,347,110
2024-11-05 2024-11-01 3.088 11,407,589 +634,583 0.14% 35,225,200
2024-11-04 2024-10-31 3.035 10,773,006 -17,138 0.14% 32,699,944
2024-10-30 2024-10-28 3.496 10,790,144 +17,138 0.14% 37,724,006
2024-10-29 2024-10-25 3.507 10,773,006 +481,339 0.14% 37,782,529
2024-10-28 2024-10-24 3.507 10,291,667 -16,373 0.14% 36,094,402
2024-10-22 2024-10-18 3.562 10,308,040 -72,765 0.14% 36,718,467
2024-10-21 2024-10-17 3.485 10,380,805 +16,372 0.14% 36,178,765
2024-10-08 2024-10-04 3.815 10,364,433 +90,957 0.14% 39,540,164
2024-10-07 2024-10-03 3.650 10,273,476 -24,104 0.14% 37,498,935
2024-09-13 2024-09-11 2.902 10,297,580 +72,766 0.14% 29,888,391
2024-08-30 2024-08-28 3.078 10,224,814 +16,372 0.14% 31,475,808
2024-06-28 2024-06-26 3.521 10,208,442 +836,284 0.13% 35,940,993
2024-04-11 2024-04-09 3.317 9,372,158 -1,091,004 0.13% 31,088,706
2024-03-15 2024-03-13 3.269 10,463,162 -33,402 0.15% 34,206,518
2024-02-23 2024-02-21 3.377 10,496,564 -835 0.15% 35,447,004
2024-02-15 2024-02-09 3.102 10,497,399 -31,315 0.15% 32,558,527
2024-02-08 2024-02-06 3.161 10,528,714 -167 0.15% 33,286,071
2023-11-23 2023-11-21 3.161 10,528,881 -123,589 0.15% 33,286,598
2023-11-21 2023-11-17 3.102 10,652,470 +123,589 0.15% 33,039,492
2023-11-15 2023-11-13 3.090 10,528,881 -418 0.15% 32,530,085
2023-11-02 2023-10-31 3.114 10,529,299 -417 0.15% 32,783,558
2023-10-09 2023-10-05 3.066 10,529,716 +301 0.15% 32,280,473
2023-09-28 2023-09-26 3.149 10,529,415 +334,023 0.15% 33,162,195
2023-09-26 2023-09-22 3.209 10,195,392 -150,311 0.15% 32,720,656
2023-09-12 2023-09-07 3.078 10,345,703 +167,012 0.15% 31,840,245
2023-07-31 2023-07-27 3.497 10,178,691 -34,237 0.15% 35,592,464
2023-07-27 2023-07-25 3.449 10,212,928 +34,237 0.15% 35,222,975
2023-07-05 2023-07-03 3.497 10,178,691 +16,701 0.15% 35,592,464
2023-06-15 2023-06-13 3.461 10,161,990 +16,701 0.15% 35,168,989
2023-06-13 2023-06-09 4.136 10,145,289 +774,125 0.15% 41,957,467
2023-05-17 2023-05-15 4.239 9,371,164 -6,942 0.15% 39,727,885
2023-05-15 2023-05-11 4.356 9,378,106 -30,853 0.15% 40,851,553
2023-04-26 2023-04-24 3.656 9,408,959 -2,032,867 0.15% 34,398,923
2023-04-21 2023-04-19 3.669 11,441,826 +97,960 0.18% 41,979,371
2023-04-20 2023-04-18 3.669 11,343,866 +659,110 0.18% 41,619,962
2023-04-19 2023-04-17 3.643 10,684,756 +643,683 0.17% 38,924,683
2023-04-12 2023-04-06 3.474 10,041,073 +45,124 0.16% 34,887,438
2023-04-11 2023-04-04 3.487 9,995,949 +113,773 0.16% 34,860,248
2023-03-29 2023-03-27 3.449 9,882,176 +1,542 0.15% 34,079,120
2023-03-22 2023-03-20 3.397 9,880,634 +308,536 0.15% 33,561,415
2023-02-07 2023-02-03 3.760 9,572,098 +45,509 0.15% 35,988,131
2023-02-03 2023-02-01 3.837 9,526,589 +49,752 0.15% 36,558,073
2023-01-26 2023-01-19 3.773 9,476,837 +172,394 0.15% 35,752,841
2023-01-16 2023-01-12 3.604 9,304,443 +154,268 0.14% 33,534,307
2023-01-09 2023-01-05 3.604 9,150,175 +340,932 0.14% 32,978,307
2022-11-07 2022-11-03 3.021 8,809,243 -1,323,619 0.14% 26,610,232
2022-11-04 2022-11-02 3.060 10,132,862 +60,165 0.16% 31,002,612
2022-11-03 2022-11-01 3.047 10,072,697 +676,079 0.16% 30,687,944
2022-10-31 2022-10-27 3.008 9,396,618 -154 0.15% 28,262,704
2022-10-27 2022-10-25 2.995 9,396,772 +771 0.15% 28,141,343
2022-10-26 2022-10-24 2.943 9,396,001 +1,079,876 0.15% 27,651,778
2022-10-10 2022-10-06 3.008 8,316,125 +490,187 0.13% 25,012,848
2022-10-07 2022-10-05 3.034 7,825,938 +116,086 0.12% 23,741,405
2022-09-16 2022-09-14 3.150 7,709,852 +77,134 0.12% 24,288,823
2022-09-06 2022-09-02 3.202 7,632,718 +386 0.12% 24,441,639
2022-09-01 2022-08-30 3.241 7,632,332 +92,561 0.12% 24,737,250
2022-08-18 2022-08-16 3.319 7,539,771 +21,597 0.12% 25,023,743
2022-08-08 2022-08-04 3.306 7,518,174 +772 0.12% 24,854,596
2022-08-04 2022-08-02 3.267 7,517,402 +5,013 0.12% 24,559,667
2022-07-25 2022-07-21 3.306 7,512,389 +77,134 0.12% 24,835,471
2022-07-19 2022-07-15 3.280 7,435,255 +385,670 0.12% 24,387,683
2022-07-06 2022-07-04 3.539 7,049,585 +856,188 0.11% 24,950,563
2022-06-28 2022-06-24 3.591 6,193,397 -1,035,910 0.10% 22,241,437
2022-06-24 2022-06-22 3.604 7,229,307 +1,035,910 0.11% 26,055,272
2022-06-15 2022-06-13 4.353 6,193,397 +422,797 0.10% 26,960,314
2022-06-10 2022-06-08 4.269 5,770,600 -70,984 0.10% 24,632,084
2022-05-26 2022-05-24 4.156 5,841,584 -1,639,383 0.10% 24,276,730
2022-05-25 2022-05-23 4.226 7,480,967 +709,843 0.13% 31,616,700
2022-05-23 2022-05-19 4.099 6,771,124 -1,064,765 0.11% 27,758,200
2022-05-20 2022-05-18 4.099 7,835,889 -354,921 0.13% 32,123,201
2022-05-19 2022-05-17 4.085 8,190,810 -354,922 0.14% 33,462,809
2022-05-18 2022-05-16 4.043 8,545,732 +709,843 0.14% 34,551,644
2022-05-17 2022-05-13 4.043 7,835,889 -354,921 0.13% 31,681,645
2022-05-16 2022-05-12 4.015 8,190,810 -1,064,765 0.14% 32,885,864
2022-05-13 2022-05-11 4.029 9,255,575 +1,419,686 0.16% 37,291,254
2022-05-12 2022-05-10 4.029 7,835,889 -354,921 0.13% 31,571,256
2022-05-11 2022-05-06 4.043 8,190,810 -2,768,389 0.14% 33,116,642
2022-05-10 2022-05-05 4.099 10,959,199 +2,910,358 0.19% 44,927,200
2022-05-05 2022-05-03 4.099 8,048,841 -709,844 0.14% 32,996,197
2022-05-04 2022-04-29 4.212 8,758,685 +780,828 0.15% 36,893,312
2022-04-06 2022-04-01 4.198 7,977,857 -2,775,132 0.14% 33,491,921
2022-04-04 2022-03-31 4.156 10,752,989 +454,654 0.18% 44,687,779
2022-04-01 2022-03-30 4.198 10,298,335 +2,320,478 0.17% 43,233,543
2022-03-21 2022-03-17 4.114 7,977,857 +1,253,938 0.14% 32,817,587
2022-03-18 2022-03-16 3.916 6,723,919 -278,614 0.11% 26,333,272
2022-03-17 2022-03-15 3.761 7,002,533 -1,597,147 0.12% 26,339,285
2022-03-16 2022-03-14 4.043 8,599,680 +2,621,096 0.15% 34,769,764
2022-03-14 2022-03-10 4.128 5,978,584 -10,647,648 0.10% 24,677,633
2022-03-09 2022-03-07 4.156 16,626,232 +1,370,707 0.28% 69,096,079
2022-03-02 2022-02-28 4.283 15,255,525 +1,182,954 0.26% 65,333,856
2022-03-01 2022-02-25 4.297 14,072,571 +2,839 0.24% 60,465,944
2022-02-28 2022-02-24 4.325 14,069,732 +120,674 0.24% 60,850,164
2022-02-22 2022-02-18 4.480 13,949,058 +1,115,873 0.24% 62,489,860
2022-02-10 2022-02-08 4.550 12,833,185 -12,422 0.22% 58,394,847
2022-02-07 2022-01-31 4.367 12,845,607 +106,476 0.22% 56,098,839
2022-01-24 2022-01-20 4.536 12,739,131 +70,985 0.22% 57,787,409
2022-01-12 2022-01-10 4.367 12,668,146 +12,422 0.21% 55,323,838
2022-01-06 2022-01-04 4.226 12,655,724 -393,963 0.21% 53,486,700
2021-12-29 2021-12-24 4.240 13,049,687 +254,124 0.22% 55,335,539
2021-12-28 2021-12-22 4.184 12,795,563 +35,492 0.22% 53,536,922
2021-12-23 2021-12-21 4.184 12,760,071 +716,232 0.22% 53,388,423
2021-12-22 2021-12-20 4.099 12,043,839 +70,984 0.20% 49,373,678
2021-12-21 2021-12-17 4.128 11,972,855 +212,953 0.20% 49,420,017
2021-12-17 2021-12-15 4.170 11,759,902 +70,984 0.20% 49,038,024
2021-12-16 2021-12-14 4.198 11,688,918 +1,206,734 0.20% 49,071,364
2021-12-15 2021-12-13 4.269 10,482,184 +835,130 0.18% 44,743,707
2021-12-10 2021-12-08 4.311 9,647,054 +35,493 0.16% 41,586,626
2021-12-03 2021-12-01 4.269 9,611,561 +70,984 0.16% 41,027,410
2021-12-02 2021-11-30 4.226 9,540,577 +212,953 0.16% 40,321,200
2021-12-01 2021-11-29 4.269 9,327,624 +141,969 0.16% 39,815,412
2021-11-29 2021-11-25 4.381 9,185,655 +177,460 0.16% 40,244,642
2021-11-26 2021-11-24 4.381 9,008,195 +141,969 0.15% 39,467,146
2021-11-23 2021-11-19 4.494 8,866,226 +1,248,259 0.15% 39,844,376
2021-11-03 2021-11-01 4.438 7,617,967 +453,235 0.13% 33,805,487
2021-10-26 2021-10-22 4.522 7,164,732 +2,247,009 0.12% 32,399,815
2021-10-25 2021-10-21 4.452 4,917,723 +198,401 0.08% 21,892,164
2021-10-12 2021-10-08 4.494 4,719,322 -172,137 0.08% 21,208,397
2021-09-27 2021-09-23 4.212 4,891,459 -643,118 0.08% 20,603,792
2021-09-21 2021-09-17 4.029 5,534,577 +116,415 0.09% 22,299,135
2021-09-17 2021-09-15 4.550 5,418,162 +815,255 0.09% 24,654,265
2021-09-02 2021-08-31 4.578 4,602,907 -46,140 0.08% 21,074,298
2021-08-26 2021-08-24 4.621 4,649,047 -393,963 0.08% 21,482,031
2021-08-11 2021-08-09 4.564 5,043,010 -3,738,035 0.09% 23,018,255
2021-08-10 2021-08-06 4.466 8,781,045 -3,403,698 0.15% 39,214,169
2021-08-05 2021-08-03 4.550 12,184,743 -2,693,145 0.21% 55,444,241
2021-08-04 2021-08-02 4.564 14,877,888 -4,035,104 0.25% 67,908,454
2021-08-03 2021-07-30 4.452 18,912,992 +141,968 0.32% 84,194,723
2021-08-02 2021-07-29 4.522 18,771,024 +106,477 0.32% 84,884,921
2021-07-28 2021-07-26 4.748 18,664,547 -5,501,640 0.32% 88,610,442
2021-07-21 2021-07-19 5.198 24,166,187 -3,306,095 0.41% 125,623,835
2021-07-20 2021-07-16 5.283 27,472,282 -3,001,572 0.47% 145,132,125
2021-07-19 2021-07-15 5.269 30,473,854 -1,033,887 0.52% 160,559,695
2021-07-07 2021-07-05 5.255 31,507,741 -35,492 0.53% 165,563,138
2021-06-23 2021-06-21 5.241 31,543,233 -329,367 0.53% 165,305,268
2021-06-17 2021-06-15 5.997 31,872,600 +329,367 0.54% 191,136,028
2021-06-16 2021-06-11 6.117 31,543,233 +2,051,400 0.53% 192,963,083
2021-06-11 2021-06-09 6.132 29,491,833 +165,920 0.53% 180,858,184
2021-05-07 2021-05-05 6.358 29,325,913 +402,189 0.53% 186,468,718
2021-05-06 2021-05-04 6.193 28,923,724 +1,627,009 0.52% 179,117,501
2021-05-05 2021-05-03 6.208 27,296,715 +3,114,645 0.49% 169,453,129
2021-04-30 2021-04-28 6.313 24,182,070 -28,538 0.44% 152,668,518
2021-04-16 2021-04-14 6.509 24,210,608 +33,184 0.44% 157,591,008
2021-04-14 2021-04-12 6.509 24,177,424 -15,928 0.44% 157,375,008
2021-04-07 2021-03-31 6.795 24,193,352 +5,258,659 0.44% 164,404,832
2021-03-30 2021-03-26 7.353 18,934,693 -64,708 0.34% 139,225,915
2021-03-29 2021-03-25 7.383 18,999,401 +4,892,309 0.34% 140,274,258
2021-03-26 2021-03-24 7.428 14,107,092 +4,577,061 0.26% 104,791,585
2021-03-25 2021-03-23 7.473 9,530,031 +3,134,224 0.17% 71,222,626
2021-03-22 2021-03-18 7.428 6,395,807 +2,629,164 0.12% 47,509,916
2021-03-15 2021-03-11 7.187 3,766,643 +38,161 0.07% 27,071,656
2021-03-02 2021-02-26 6.976 3,728,482 +26,547 0.07% 26,010,879
2021-02-08 2021-02-04 6.750 3,701,935 -26,547 0.07% 24,988,995
2021-02-01 2021-01-28 6.841 3,728,482 +3,319 0.07% 25,505,268
2021-01-22 2021-01-20 7.127 3,725,163 -6,637 0.07% 26,549,015
2021-01-21 2021-01-19 7.263 3,731,800 +132,736 0.07% 27,102,377
2021-01-20 2021-01-18 7.202 3,599,064 +6,636 0.07% 25,921,460
2021-01-13 2021-01-11 6.901 3,592,428 -132,735 0.07% 24,791,085
2021-01-11 2021-01-07 6.720 3,725,163 -629,168 0.07% 25,033,532
2021-01-05 2020-12-31 6.660 4,354,331 +2,655 0.08% 28,999,179
2021-01-04 2020-12-29 6.615 4,351,676 +626,513 0.08% 28,784,790
2020-12-30 2020-12-28 6.569 3,725,163 +332 0.07% 24,472,242
2020-12-29 2020-12-24 6.374 3,724,831 -264,808 0.07% 23,740,449
2020-12-03 2020-12-01 6.660 3,989,639 +132,735 0.07% 26,570,386
2020-12-02 2020-11-30 6.449 3,856,904 +265,472 0.07% 24,872,795
2020-11-04 2020-11-02 6.389 3,591,432 -80,969 0.07% 22,944,336
2020-10-09 2020-10-07 5.876 3,672,401 +3,319 0.07% 21,580,261
2020-10-05 2020-09-29 6.223 3,669,082 -13,274 0.07% 22,832,289
2020-09-22 2020-09-18 6.690 3,682,356 +33,184 0.07% 24,634,896
2020-09-09 2020-09-07 6.946 3,649,172 +66,368 0.07% 25,347,624
2020-09-02 2020-08-31 7.112 3,582,804 +66,368 0.06% 25,480,447
2020-09-01 2020-08-28 7.217 3,516,436 +1,659 0.06% 25,379,334
2020-08-20 2020-08-18 7.549 3,514,777 -2,190,140 0.06% 26,532,458
2020-08-19 2020-08-17 7.549 5,704,917 +1,705,654 0.10% 43,065,456
2020-08-13 2020-08-11 7.413 3,999,263 +66,368 0.07% 29,647,430
2020-08-10 2020-08-06 7.428 3,932,895 +66,368 0.07% 29,214,689
2020-08-04 2020-07-31 7.353 3,866,527 +333,167 0.07% 28,430,393
2020-07-30 2020-07-28 7.519 3,533,360 +66,368 0.06% 26,566,260
2020-07-28 2020-07-24 7.413 3,466,992 +66,368 0.06% 25,701,587
2020-07-23 2020-07-21 7.458 3,400,624 +135,390 0.06% 25,363,303
2020-07-22 2020-07-20 7.519 3,265,234 -17,919 0.06% 24,550,302
2020-07-21 2020-07-17 7.504 3,283,153 +185,830 0.06% 24,635,561
2020-07-20 2020-07-16 7.473 3,097,323 +1,659 0.06% 23,147,824
2020-07-17 2020-07-15 7.579 3,095,664 +135,391 0.06% 23,461,933
2020-07-16 2020-07-14 7.745 2,960,273 -70,350 0.05% 22,926,453
2020-07-15 2020-07-13 7.775 3,030,623 +134,727 0.05% 23,562,622
2020-07-14 2020-07-10 7.835 2,895,896 +132,735 0.05% 22,689,676
2020-07-13 2020-07-09 7.910 2,763,161 +133,732 0.05% 21,857,852
2020-07-10 2020-07-08 8.061 2,629,429 +41,811 0.05% 21,196,162
2020-07-08 2020-07-06 8.106 2,587,618 +66,368 0.05% 20,976,085
2020-07-07 2020-07-03 7.715 2,521,250 +8,296 0.05% 19,450,370
2020-07-06 2020-07-02 7.579 2,512,954 +265,472 0.05% 19,045,594
2020-07-02 2020-06-29 8.905 2,247,482 +171,090 0.04% 20,013,258
2020-06-19 2020-06-17 8.840 2,076,392 +30,658 0.04% 18,354,289
2020-06-18 2020-06-16 8.807 2,045,734 -613 0.04% 18,016,559
2020-06-15 2020-06-11 8.921 2,046,347 -47,520 0.04% 18,255,576
2020-06-02 2020-05-29 8.791 2,093,867 +30,658 0.04% 18,406,313
2020-05-29 2020-05-27 8.693 2,063,209 +123,551 0.04% 17,934,917
2020-05-28 2020-05-26 8.742 1,939,658 +30,658 0.04% 16,955,824
2020-05-26 2020-05-22 8.676 1,909,000 +61,315 0.04% 16,563,286
2020-05-25 2020-05-21 9.019 1,847,685 +12,263 0.04% 16,664,105
2020-05-21 2020-05-19 9.117 1,835,422 +42,921 0.04% 16,733,110
2020-04-27 2020-04-23 8.954 1,792,501 +1,840 0.04% 16,049,470
2020-04-20 2020-04-16 9.215 1,790,661 -121,037 0.04% 16,500,259
2020-04-16 2020-04-14 9.378 1,911,698 -4,292 0.04% 17,927,349
2020-04-15 2020-04-09 9.312 1,915,990 -12,263 0.04% 17,842,606
2020-04-14 2020-04-08 9.312 1,928,253 -28,819 0.04% 17,956,805
2020-03-17 2020-03-13 8.807 1,957,072 -71,126 0.04% 17,235,723
2020-02-26 2020-02-24 8.742 2,028,198 -6,745 0.04% 17,729,810
2020-02-10 2020-02-06 9.100 2,034,943 +12,264 0.04% 18,518,908
2020-02-07 2020-02-05 8.905 2,022,679 +10,423 0.04% 18,011,445
2020-01-30 2020-01-24 9.492 2,012,256 -737,627 0.04% 19,100,078
2020-01-29 2020-01-22 9.606 2,749,883 -1,298,051 0.05% 26,415,476
2020-01-22 2020-01-20 9.639 4,047,934 -131,215 0.08% 39,016,638
2020-01-16 2020-01-14 9.769 4,179,149 +261,817 0.08% 40,826,638
2020-01-14 2020-01-10 9.720 3,917,332 +12,263 0.08% 38,077,250
2020-01-07 2020-01-03 9.655 3,905,069 +569,622 0.08% 37,703,299
2020-01-03 2019-12-31 9.606 3,335,447 +892,756 0.07% 32,040,426
2019-12-23 2019-12-19 9.443 2,442,691 +336,009 0.05% 23,066,199
2019-12-19 2019-12-17 9.410 2,106,682 +194,371 0.04% 19,824,568
2019-12-18 2019-12-16 9.329 1,912,311 +24,526 0.04% 17,839,533
2019-12-17 2019-12-13 9.443 1,887,785 +359,309 0.04% 17,826,252
2019-10-03 2019-09-30 8.693 1,528,476 -229,013 0.03% 13,286,628
2019-10-02 2019-09-27 8.627 1,757,489 +229,320 0.03% 15,162,724
2019-09-25 2019-09-23 8.693 1,528,169 -2,289,831 0.03% 13,283,959
2019-09-24 2019-09-20 8.791 3,818,000 -2,308,840 0.07% 33,562,448
2019-08-07 2019-08-05 8.464 6,126,840 -18,395 0.12% 51,860,038
2019-08-06 2019-08-02 8.644 6,145,235 +18,395 0.12% 53,118,194
2019-08-01 2019-07-30 8.937 6,126,840 -234,839 0.12% 54,757,805
2019-07-22 2019-07-18 8.937 6,361,679 +24,527 0.12% 56,856,647
2019-07-17 2019-07-15 8.937 6,337,152 +229,013 0.12% 56,637,440
2019-07-08 2019-07-04 8.840 6,108,139 -61,315 0.12% 53,992,960
2019-07-05 2019-07-03 8.872 6,169,454 +49,052 0.12% 54,736,190
2019-06-27 2019-06-25 8.742 6,120,402 -42,921 0.12% 53,502,451
2019-06-25 2019-06-21 10.128 6,163,323 +416,664 0.12% 62,419,734
2019-06-24 2019-06-20 10.180 5,746,659 +57,171 0.12% 58,501,477
2019-05-03 2019-04-30 10.303 5,689,488 -57,171 0.12% 58,616,097
2019-05-02 2019-04-29 10.355 5,746,659 +57,171 0.12% 59,506,657
2019-04-30 2019-04-26 10.285 5,689,488 -57,171 0.12% 58,516,579
2019-04-29 2019-04-25 10.250 5,746,659 +57,171 0.12% 58,903,549
2019-04-25 2019-04-23 10.407 5,689,488 -57,171 0.12% 59,213,205
2019-04-24 2019-04-18 10.617 5,746,659 +57,171 0.12% 61,014,427
2019-04-15 2019-04-11 10.303 5,689,488 -28,586 0.12% 58,616,097
2019-04-08 2019-04-03 10.460 5,718,074 +28,586 0.12% 59,810,767
2019-03-19 2019-03-15 10.530 5,689,488 -57,171 0.12% 59,909,831
2019-03-13 2019-03-11 10.442 5,746,659 +57,171 0.12% 60,009,247
2019-03-08 2019-03-06 11.055 5,689,488 -114,341 0.12% 62,895,371
2019-03-06 2019-03-04 10.897 5,803,829 -28,586 0.12% 63,245,710
2019-03-05 2019-03-01 10.740 5,832,415 +28,586 0.12% 62,639,057
2019-03-04 2019-02-28 10.600 5,803,829 +114,341 0.12% 61,519,904
2019-01-22 2019-01-18 10.023 5,689,488 +686 0.12% 57,023,809
2018-11-30 2018-11-28 10.093 5,688,802 -275 0.12% 57,414,958
2018-11-02 2018-10-31 10.110 5,689,077 -44,593 0.12% 57,517,244
2018-11-01 2018-10-30 9.970 5,733,670 -22,868 0.12% 57,165,758
2018-10-24 2018-10-22 9.778 5,756,538 -16,808 0.12% 56,286,158
2018-10-02 2018-09-27 10.110 5,773,346 +4,287,783 0.12% 58,369,214
2018-09-20 2018-09-18 9.760 1,485,563 -14,681 0.03% 14,499,522
2018-09-18 2018-09-14 9.603 1,500,244 -84,612 0.03% 14,406,639
2018-09-14 2018-09-12 9.375 1,584,856 +67,347 0.03% 14,858,775
2018-09-13 2018-09-11 9.393 1,517,509 +8,392 0.03% 14,253,909
2018-09-12 2018-09-10 9.480 1,509,117 -4,274,348 0.03% 14,307,067
2018-09-11 2018-09-07 9.690 5,783,465 -858 0.12% 56,043,635
2018-09-10 2018-09-06 9.690 5,784,323 -2,287 0.12% 56,051,949
2018-09-07 2018-09-05 9.690 5,786,610 +1,144 0.12% 56,074,111
2018-09-06 2018-09-04 9.918 5,785,466 -858 0.12% 57,378,584
2018-09-04 2018-08-31 9.830 5,786,324 -130,920 0.12% 56,881,034
2018-09-03 2018-08-30 9.935 5,917,244 +113,197 0.12% 58,789,022
2018-08-30 2018-08-28 10.128 5,804,047 -1,429 0.12% 58,781,126
2018-08-28 2018-08-24 9.865 5,805,476 +1,429 0.12% 57,272,397
2018-08-27 2018-08-23 9.900 5,804,047 -4,859 0.12% 57,461,343
2018-08-24 2018-08-22 9.935 5,808,906 -57,171 0.12% 57,712,662
2018-08-23 2018-08-21 9.900 5,866,077 +3,717 0.12% 58,075,453
2018-08-22 2018-08-20 9.830 5,862,360 -2,573 0.12% 57,628,487
2018-08-20 2018-08-16 9.638 5,864,933 -858 0.12% 56,525,326
2018-08-17 2018-08-15 9.690 5,865,791 +2,573 0.12% 56,841,400
2018-08-16 2018-08-14 9.795 5,863,218 -858 0.12% 57,431,808
2018-08-15 2018-08-13 9.813 5,864,076 +14,579 0.12% 57,542,784
2018-08-14 2018-08-10 10.023 5,849,497 +1,429 0.12% 58,627,525
2018-08-13 2018-08-09 10.040 5,848,068 -3,430 0.12% 58,715,495
2018-08-08 2018-08-06 9.883 5,851,498 +8,576 0.12% 57,828,766
2018-08-07 2018-08-03 9.830 5,842,922 -6,861 0.12% 57,437,407
2018-08-06 2018-08-02 9.865 5,849,783 -286 0.12% 57,709,496
2018-08-03 2018-08-01 10.075 5,850,069 +20,010 0.12% 58,940,239
2018-07-27 2018-07-25 10.180 5,830,059 +965,483 0.12% 59,350,496
2018-07-26 2018-07-24 10.215 4,864,576 -10,577 0.12% 49,691,975
2018-07-23 2018-07-19 9.673 4,875,153 +1,144 0.12% 47,156,526
2018-07-13 2018-07-11 9.795 4,874,009 -3,956,767 0.12% 47,742,238
2018-07-12 2018-07-10 9.953 8,830,776 +4,029,659 0.22% 87,890,018
2018-07-11 2018-07-09 9.848 4,801,117 -22,868 0.12% 47,280,178
2018-07-06 2018-07-04 9.568 4,823,985 -108,624 0.12% 46,155,312
2018-07-05 2018-07-03 9.743 4,932,609 -175,513 0.12% 48,057,404
2018-07-04 2018-06-29 9.813 5,108,122 +25,441 0.13% 50,124,787
2018-07-03 2018-06-28 9.585 5,082,681 +186,661 0.13% 48,719,389
2018-06-29 2018-06-27 9.498 4,896,020 +68,605 0.12% 46,501,979
2018-06-25 2018-06-21 14.966 4,827,415 +866,739 0.12% 72,247,945
2018-06-14 2018-06-12 15.648 3,960,676 -17,824 0.12% 61,978,224
2018-06-13 2018-06-11 15.648 3,978,500 +21,107 0.12% 62,257,141
2018-06-12 2018-06-08 15.712 3,957,393 +1,407 0.12% 62,179,957
2018-06-05 2018-06-01 15.798 3,955,986 -197,004 0.12% 62,495,206
2018-06-01 2018-05-30 15.478 4,152,990 +140,952 0.13% 64,279,317
2018-05-31 2018-05-29 15.734 4,012,038 -1,332,358 0.12% 63,124,093
2018-05-30 2018-05-28 15.862 5,344,396 -140,718 0.16% 84,770,611
2018-05-29 2018-05-25 15.904 5,485,114 -2,693,329 0.17% 87,236,500
2018-05-28 2018-05-24 15.798 8,178,443 +2,725,460 0.25% 129,200,022
2018-05-25 2018-05-23 15.627 5,452,983 +274,399 0.17% 85,214,180
2018-05-24 2018-05-21 15.819 5,178,584 +475,859 0.16% 81,919,762
2018-05-23 2018-05-18 15.840 4,702,725 +341,239 0.14% 74,492,431
2018-05-21 2018-05-17 15.712 4,361,486 +23,453 0.13% 68,529,209
2018-05-17 2018-05-15 15.883 4,338,033 +37,525 0.13% 68,900,579
2018-05-15 2018-05-11 15.755 4,300,508 +46,905 0.13% 67,754,469
2018-05-14 2018-05-10 15.670 4,253,603 +46,906 0.13% 66,652,745
2018-05-11 2018-05-09 15.776 4,206,697 +23,453 0.13% 66,366,162
2018-05-09 2018-05-07 15.499 4,183,244 +164,170 0.13% 64,836,768
2018-05-08 2018-05-04 15.435 4,019,074 -1,790,158 0.12% 62,035,219
2018-05-07 2018-05-03 15.499 5,809,232 -2,405,094 0.18% 90,038,216
2018-05-04 2018-05-02 15.627 8,214,326 +23,453 0.25% 128,365,897
2018-05-03 2018-04-30 15.776 8,190,873 -3,969,635 0.25% 129,221,763
2018-05-02 2018-04-27 15.542 12,160,508 +7,252,804 0.37% 188,996,167
2018-04-30 2018-04-26 15.457 4,907,704 +56,287 0.15% 75,856,031
2018-04-27 2018-04-25 15.563 4,851,417 +164,171 0.15% 75,503,175
2018-04-26 2018-04-24 15.840 4,687,246 -65,669 0.14% 74,247,239
2018-04-25 2018-04-23 15.478 4,752,915 -107,883 0.15% 73,564,861
2018-04-24 2018-04-20 15.627 4,860,798 +140,717 0.15% 75,960,060
2018-04-23 2018-04-19 15.968 4,720,081 -525,344 0.15% 75,371,129
2018-04-20 2018-04-18 15.819 5,245,425 +3,049 0.16% 82,977,116
2018-04-17 2018-04-13 16.075 5,242,376 +577,410 0.16% 84,270,052
2018-04-16 2018-04-12 16.203 4,664,966 -112,574 0.14% 75,585,036
2018-04-13 2018-04-11 16.160 4,777,540 +109,759 0.15% 77,205,331
2018-04-12 2018-04-10 16.096 4,667,781 -178,242 0.14% 75,133,077
2018-04-11 2018-04-09 15.819 4,846,023 -494,855 0.15% 76,658,996
2018-04-10 2018-04-06 15.670 5,340,878 +409,956 0.16% 83,690,034
2018-04-09 2018-04-04 15.776 4,930,922 +80,678 0.15% 77,791,761
2018-04-06 2018-04-03 16.160 4,850,244 +210,138 0.15% 78,380,232
2018-03-23 2018-03-21 17.013 4,640,106 -94 0.14% 78,941,349
2018-03-07 2018-03-05 17.013 4,640,200 +2,931,610 0.14% 78,942,948
2018-03-06 2018-03-02 16.949 1,708,590 +469,293 0.05% 28,958,678
2018-03-02 2018-02-28 17.439 1,239,297 -609,775 0.04% 21,612,373
2018-02-27 2018-02-23 18.335 1,849,072 +609,775 0.06% 33,902,055
2018-02-13 2018-02-09 16.885 1,239,297 +4,690 0.04% 20,925,427
2018-02-08 2018-02-06 18.015 1,234,607 -92,170 0.04% 22,241,250
2018-02-07 2018-02-05 19.251 1,326,777 -73,173 0.04% 25,542,267
2018-02-05 2018-02-01 18.910 1,399,950 +32,365 0.04% 26,473,411
2018-02-02 2018-01-31 19.081 1,367,585 -976,109 0.04% 26,094,628
2018-02-01 2018-01-30 18.633 2,343,694 +2,346 0.07% 43,670,291
2018-01-31 2018-01-29 19.443 2,341,348 +151,505 0.07% 45,523,386
2018-01-29 2018-01-25 18.036 2,189,843 -4,592,309 0.07% 39,496,362
2018-01-26 2018-01-24 18.676 6,782,152 -469,058 0.21% 126,661,718
2018-01-25 2018-01-23 18.740 7,251,210 -93,811 0.22% 135,885,497
2018-01-23 2018-01-19 18.249 7,345,021 +6,177,490 0.23% 134,041,894
2018-01-18 2018-01-16 17.567 1,167,531 +93,811 0.04% 20,510,176
2018-01-16 2018-01-12 17.503 1,073,720 -93,811 0.03% 18,793,512
2018-01-12 2018-01-10 17.354 1,167,531 +46,905 0.04% 20,261,266
2018-01-08 2018-01-04 16.928 1,120,626 +83,493 0.03% 18,969,459
2018-01-04 2018-01-02 16.864 1,037,133 +46,905 0.03% 17,489,794
2018-01-03 2017-12-29 16.693 990,228 +1,173 0.03% 16,529,919
2017-12-22 2017-12-20 16.352 989,055 +5,863 0.03% 16,172,962
2017-12-13 2017-12-11 16.544 983,192 +2,815 0.03% 16,265,739
2017-12-01 2017-11-29 16.906 980,377 -470 0.03% 16,574,485
2017-11-27 2017-11-23 17.205 980,847 -3,129,552 0.03% 16,875,185
2017-11-24 2017-11-22 16.800 4,110,399 -18,763 0.13% 69,053,222
2017-11-22 2017-11-20 15.883 4,129,162 +3,129,553 0.13% 65,583,100
2017-11-03 2017-11-01 16.011 999,609 -332,093 0.03% 16,004,564
2017-10-18 2017-10-16 16.117 1,331,702 -276,509 0.04% 21,463,602
2017-10-16 2017-10-12 16.075 1,608,211 -320,836 0.05% 25,851,641
2017-10-13 2017-10-11 16.011 1,929,047 -5,346,554 0.06% 30,885,632
2017-10-12 2017-10-10 15.904 7,275,601 +23,453 0.22% 115,712,813
2017-10-06 2017-10-03 15.798 7,252,148 +18,763 0.22% 114,566,756
2017-09-29 2017-09-27 15.980 7,233,385 +140,372 0.22% 115,588,205
2017-09-27 2017-09-25 15.893 7,093,013 -33,117 0.22% 112,728,241
2017-09-25 2017-09-21 16.262 7,126,130 +6,154,199 0.22% 115,888,392
2017-09-14 2017-09-12 16.893 971,931 -17,708 0.03% 16,418,786
2017-09-13 2017-09-11 16.915 989,639 +91,991 0.03% 16,739,443
2017-09-11 2017-09-07 16.719 897,648 -2,865,980 0.03% 15,007,799
2017-09-08 2017-09-06 16.719 3,763,628 +1,440,119 0.12% 62,924,189
2017-09-07 2017-09-05 16.806 2,323,509 +1,425,861 0.07% 39,048,868
2017-09-01 2017-08-30 17.110 897,648 -183,982 0.03% 15,359,087
2017-08-30 2017-08-28 17.371 1,081,630 -234,117 0.03% 18,789,278
2017-08-25 2017-08-22 16.719 1,315,747 -230 0.04% 21,998,007
2017-08-14 2017-08-10 16.784 1,315,977 -55,195 0.04% 22,087,685
2017-08-04 2017-08-02 17.545 1,371,172 -188,582 0.04% 24,057,476
2017-07-20 2017-07-18 17.284 1,559,754 +88,082 0.05% 26,959,252
2017-07-17 2017-07-13 17.176 1,471,672 +347,956 0.05% 25,276,836
2017-07-12 2017-07-10 16.545 1,123,716 -1,150 0.04% 18,591,988
2017-07-11 2017-07-07 16.589 1,124,866 +1,150 0.04% 18,659,926
2017-07-07 2017-07-05 16.958 1,123,716 +22,308 0.04% 19,056,176
2017-06-30 2017-06-28 16.871 1,101,408 +233,657 0.03% 18,582,089
2017-06-29 2017-06-27 16.958 867,751 +308 0.03% 14,715,476
2017-06-28 2017-06-26 17.067 867,443 +152 0.03% 14,804,550
2017-06-20 2017-06-16 17.180 867,291 +21,078 0.03% 14,900,101
2017-06-14 2017-06-12 17.314 846,213 +179,511 0.03% 14,651,116
2017-06-13 2017-06-09 17.403 666,702 +224 0.02% 11,602,532
2017-06-12 2017-06-08 17.447 666,478 -13,912 0.02% 11,628,336
2017-06-09 2017-06-07 17.336 680,390 -53,404 0.02% 11,795,260
2017-06-07 2017-06-05 17.314 733,794 +22,439 0.02% 12,704,722
2017-06-05 2017-06-01 17.403 711,355 -1,971,475 0.02% 12,379,623
2017-06-02 2017-05-31 17.804 2,682,830 +1,772,667 0.09% 47,765,015
2017-06-01 2017-05-29 17.804 910,163 -361,490 0.03% 16,204,511
2017-05-29 2017-05-25 17.581 1,271,653 +157,072 0.04% 22,357,107
2017-05-26 2017-05-24 17.135 1,114,581 +36,800 0.04% 19,098,883
2017-05-10 2017-05-08 16.356 1,077,781 +67,316 0.03% 17,627,737
2017-05-02 2017-04-27 17.291 1,010,465 -1,921,661 0.03% 17,472,417
2017-04-28 2017-04-26 17.559 2,932,126 +1,920,763 0.09% 51,484,776
2017-04-27 2017-04-25 17.915 1,011,363 -1,907,299 0.03% 18,118,953
2017-04-26 2017-04-24 17.670 2,918,662 +1,929,738 0.09% 51,573,544
2017-04-24 2017-04-20 17.403 988,924 +314,144 0.03% 17,210,121
2017-04-18 2017-04-12 18.160 674,780 -2,243,882 0.02% 12,254,336
2017-04-13 2017-04-11 18.027 2,918,662 +22,439 0.09% 52,614,120
2017-04-10 2017-04-06 18.227 2,896,223 +13,463 0.09% 52,790,440
2017-04-07 2017-04-05 18.361 2,882,760 +2,243,882 0.09% 52,930,462
2017-04-05 2017-03-31 18.495 638,878 +53,853 0.02% 11,815,878
2017-04-03 2017-03-30 18.673 585,025 +13,463 0.02% 10,924,169
2017-03-31 2017-03-29 18.896 571,562 -2,243,882 0.02% 10,800,135
2017-03-30 2017-03-28 18.896 2,815,444 +2,356,076 0.09% 53,200,134
2017-03-27 2017-03-23 19.386 459,368 -2,333,637 0.01% 8,905,329
2017-03-23 2017-03-21 19.564 2,793,005 +19,298 0.09% 54,643,211
2017-03-20 2017-03-16 19.743 2,773,707 -3,177,786 0.09% 54,760,107
2017-03-17 2017-03-15 19.163 5,951,493 -758,432 0.19% 114,049,756
2017-03-13 2017-03-09 18.851 6,709,925 +13,463 0.22% 126,490,530
2017-03-07 2017-03-03 19.007 6,696,462 -339,724 0.22% 127,281,247
2017-02-24 2017-02-22 20.032 7,036,186 +6,732 0.23% 140,950,618
2017-02-17 2017-02-15 20.389 7,029,454 +315,041 0.23% 143,321,937
2017-02-16 2017-02-14 19.899 6,714,413 +897,553 0.22% 133,607,086
2017-02-15 2017-02-13 19.988 5,816,860 +897,553 0.19% 116,265,546
2017-02-13 2017-02-09 19.609 4,919,307 +587,223 0.16% 96,462,071
2017-02-10 2017-02-08 19.163 4,332,084 +448,777 0.14% 83,016,669
2017-02-09 2017-02-07 18.762 3,883,307 -17,951 0.12% 72,859,100
2017-02-06 2017-02-02 18.718 3,901,258 +897,553 0.13% 73,022,037
2017-02-03 2017-02-01 18.762 3,003,705 +493,654 0.10% 56,355,895
2017-02-02 2017-01-27 19.119 2,510,051 -224,389 0.08% 47,988,792
2017-02-01 2017-01-25 18.807 2,734,440 +297,988 0.09% 51,425,773
2017-01-26 2017-01-24 18.851 2,436,452 +1,481,187 0.08% 45,930,186
2017-01-25 2017-01-23 18.606 955,265 +310,553 0.03% 17,773,801
2017-01-23 2017-01-19 18.918 644,712 -34,556 0.02% 12,196,730
2017-01-18 2017-01-16 19.007 679,268 +19,522 0.02% 12,911,009
2017-01-17 2017-01-13 19.141 659,746 -160,213 0.02% 12,628,155
2017-01-16 2017-01-12 19.096 819,959 -172,779 0.03% 15,658,240
2017-01-12 2017-01-10 18.740 992,738 +239,198 0.03% 18,603,756
2017-01-11 2017-01-09 18.807 753,540 +55,648 0.02% 14,171,595
2017-01-09 2017-01-05 18.963 697,892 +254,905 0.02% 13,233,897
2016-12-19 2016-12-15 18.673 442,987 +2,244 0.01% 8,271,894
2016-12-16 2016-12-14 19.208 440,743 +22,439 0.01% 8,465,696
2016-12-06 2016-12-02 19.431 418,304 -224,389 0.01% 8,127,902
2016-11-16 2016-11-14 19.275 642,693 -548,629 0.02% 12,387,671
2016-11-14 2016-11-10 19.765 1,191,322 +144,731 0.04% 23,546,305
2016-11-11 2016-11-09 19.520 1,046,591 -6,508 0.03% 20,429,187
2016-09-29 2016-09-27 19.854 1,053,099 -224,388 0.03% 20,908,212
2016-09-23 2016-09-21 19.676 1,277,487 +403,899 0.04% 25,135,480
2016-09-22 2016-09-20 19.386 873,588 +11,219 0.03% 16,935,417
2016-09-15 2016-09-13 18.740 862,369 +4,264 0.03% 16,160,661
2016-09-14 2016-09-12 18.628 858,105 -8,976 0.03% 15,985,149
2016-09-12 2016-09-08 19.551 867,081 +13,237 0.03% 16,952,137
2016-09-08 2016-09-06 19.302 853,844 -13,258 0.03% 16,480,812
2016-09-01 2016-08-30 18.895 867,102 -387,789 0.03% 16,383,538
2016-08-31 2016-08-29 18.533 1,254,891 -26,074 0.04% 23,256,317
2016-08-29 2016-08-25 18.555 1,280,965 -72,255 0.04% 23,768,521
2016-08-23 2016-08-19 18.917 1,353,220 -8,838 0.04% 25,599,160
2016-08-19 2016-08-17 19.144 1,362,058 -8,839 0.04% 26,074,561
2016-08-18 2016-08-16 19.008 1,370,897 +441,926 0.04% 26,057,644
2016-08-05 2016-08-03 18.465 928,971 +44,192 0.03% 17,153,129
2016-07-20 2016-07-18 18.080 884,779 +4,419 0.03% 15,996,782
2016-06-10 2016-06-07 17.567 880,360 +21,911 0.03% 15,465,110
2016-03-11 2016-03-09 16.360 858,449 -310,267 0.03% 14,044,312
2016-02-25 2016-02-23 15.734 1,168,716 -3,447 0.04% 18,388,044
2016-02-05 2016-02-03 15.220 1,172,163 +15,842 0.04% 17,840,165
2016-01-11 2016-01-07 16.561 1,156,321 +29,758 0.04% 19,149,510
2015-12-16 2015-12-14 16.937 1,126,563 -212,552 0.04% 19,080,712
2015-12-04 2015-12-02 17.902 1,339,115 -23,593 0.05% 23,972,268
2015-11-30 2015-11-26 18.254 1,362,708 -39,109 0.05% 24,875,460
2015-11-17 2015-11-13 18.066 1,401,817 +148,616 0.05% 25,325,564
2015-11-06 2015-11-04 18.513 1,253,201 +425,102 0.04% 23,200,751
2015-08-25 2015-08-21 18.678 828,099 -4,676 0.03% 15,467,116
2015-08-24 2015-08-20 18.937 832,775 -29,757 0.03% 15,769,944
2015-07-30 2015-07-28 20.325 862,532 +8,502 0.03% 17,530,550
2015-07-29 2015-07-27 20.748 854,030 -21,256 0.03% 17,719,371
2015-07-28 2015-07-24 21.360 875,286 +21,256 0.03% 18,695,730
2015-07-24 2015-07-22 21.148 854,030 +29,757 0.03% 18,060,901
2015-07-17 2015-07-15 21.642 824,273 -128 0.03% 17,838,794
2015-07-15 2015-07-13 21.712 824,401 +4,676 0.03% 17,899,743
2015-07-14 2015-07-10 21.454 819,725 -83,532 0.03% 17,586,103
2015-07-13 2015-07-09 20.230 903,257 +4,463 0.03% 18,273,274
2015-07-09 2015-07-07 21.124 898,794 +4,039 0.03% 18,986,420
2015-07-08 2015-07-06 22.253 894,755 -318,827 0.03% 19,911,403
2015-07-07 2015-07-03 22.865 1,213,582 -80,769 0.04% 27,748,658
2015-07-06 2015-07-02 23.383 1,294,351 -140,284 0.04% 30,265,304
2015-07-03 2015-06-30 23.900 1,434,635 +29,757 0.05% 34,287,965
2015-06-30 2015-06-26 23.947 1,404,878 +170,041 0.05% 33,642,865
2015-06-29 2015-06-25 25.076 1,234,837 +425,102 0.04% 30,965,167
2015-06-23 2015-06-19 24.041 809,735 +11,075 0.03% 19,466,638
2015-06-03 2015-06-01 25.567 798,660 -1,366,669 0.03% 20,419,458
2015-05-06 2015-05-04 27.189 2,165,329 -419,288 0.07% 58,873,011
2015-05-04 2015-04-29 27.618 2,584,617 -224,948 0.09% 71,382,583
2015-04-29 2015-04-27 27.475 2,809,565 -41,929 0.10% 77,193,204
2015-04-27 2015-04-23 26.426 2,851,494 -126,416 0.10% 75,352,857
2015-04-20 2015-04-16 26.664 2,977,910 -922,433 0.10% 79,403,724
2015-04-17 2015-04-15 26.473 3,900,343 -10,483 0.13% 103,255,521
2015-04-15 2015-04-13 26.378 3,910,826 -337,526 0.13% 103,159,950
2015-04-13 2015-04-09 24.804 4,248,352 -12,579 0.15% 105,375,909
2015-04-02 2015-03-31 22.586 4,260,931 +41,929 0.15% 96,236,979
2015-04-01 2015-03-30 22.634 4,219,002 -1,090,149 0.15% 95,491,221
2015-03-30 2015-03-26 21.584 5,309,151 +29,350 0.18% 114,593,810
2015-03-24 2015-03-20 22.729 5,279,801 -419,288 0.18% 120,004,617
2015-03-23 2015-03-19 22.705 5,699,089 -964,363 0.20% 129,398,693
2015-03-20 2015-03-18 22.300 6,663,452 -1,258,912 0.23% 148,593,012
2015-03-19 2015-03-17 22.061 7,922,364 -419,288 0.27% 174,776,898
2015-03-18 2015-03-16 22.085 8,341,652 -1,111,114 0.29% 184,225,845
2015-03-04 2015-03-02 22.300 9,452,766 -838,576 0.33% 210,793,891
2015-03-03 2015-02-27 22.347 10,291,342 -419,288 0.35% 229,984,784
2015-03-02 2015-02-26 22.347 10,710,630 -838,576 0.37% 239,354,782
2015-02-12 2015-02-10 21.775 11,549,206 -838,576 0.40% 251,484,028
2015-02-11 2015-02-09 21.537 12,387,782 -209,644 0.43% 266,789,545
2015-02-09 2015-02-05 21.107 12,597,426 -524,110 0.43% 265,896,480
2015-02-06 2015-02-04 21.513 13,121,536 -377,359 0.45% 282,279,094
2015-02-05 2015-02-03 22.061 13,498,895 -1,421,387 0.46% 297,801,893
2015-02-04 2015-02-02 21.847 14,920,282 -966,576 0.51% 325,956,771
2015-02-02 2015-01-29 22.657 15,886,858 -4,193 0.55% 359,955,754
2015-01-28 2015-01-26 24.327 15,891,051 +83,857 0.55% 386,580,813
2015-01-27 2015-01-23 24.422 15,807,194 +62,894 0.54% 386,048,831
2015-01-21 2015-01-19 22.848 15,744,300 -167,716 0.54% 359,729,759
2015-01-20 2015-01-16 24.327 15,912,016 -104,822 0.55% 387,090,827
2015-01-13 2015-01-09 24.279 16,016,838 -10,062 0.55% 388,876,825
2015-01-09 2015-01-07 24.041 16,026,900 +4,192 0.55% 385,298,715
2015-01-08 2015-01-06 23.778 16,022,708 -620,546 0.55% 380,994,388
2015-01-07 2015-01-05 24.756 16,643,254 -33,543 0.57% 412,024,553
2015-01-05 2014-12-31 24.327 16,676,797 +209,644 0.57% 405,695,617
2015-01-02 2014-12-29 24.088 16,467,153 -152,201 0.57% 396,668,210
2014-12-30 2014-12-24 22.958 16,619,354 +482,181 0.57% 381,545,157
2014-12-29 2014-12-22 23.392 16,137,173 +148,425 0.56% 377,472,738
2014-12-23 2014-12-19 22.115 15,988,748 +182,648 0.56% 353,586,801
2014-12-17 2014-12-15 21.079 15,806,100 -99,656 0.55% 333,174,446
2014-12-16 2014-12-12 21.681 15,905,756 +30 0.55% 344,854,368
2014-12-11 2014-12-09 21.657 15,905,726 +8,302 0.55% 344,470,547
2014-12-09 2014-12-05 22.259 15,897,424 -161,394 0.55% 353,865,020
2014-12-08 2014-12-04 22.091 16,058,818 +8,302 0.56% 354,749,521
2014-12-05 2014-12-03 21.994 16,050,516 -307,180 0.56% 353,019,489
2014-12-04 2014-12-02 20.982 16,357,696 -399,168 0.57% 343,225,221
2014-12-03 2014-12-01 19.874 16,756,864 +62,267 0.58% 333,031,719
2014-12-02 2014-11-28 20.525 16,694,597 +265,669 0.58% 342,652,923
2014-12-01 2014-11-27 19.585 16,428,928 +83,021 0.57% 321,764,908
2014-11-28 2014-11-26 19.730 16,345,907 +124,533 0.57% 322,501,569
2014-11-26 2014-11-24 19.200 16,221,374 -49,813 0.56% 311,447,511
2014-11-21 2014-11-19 18.453 16,271,187 -1,519,295 0.57% 300,252,694
2014-11-20 2014-11-18 18.501 17,790,482 +1,004,561 0.62% 329,145,439
2014-11-19 2014-11-17 18.983 16,785,921 +16,604 0.58% 318,647,341
2014-11-13 2014-11-11 19.224 16,769,317 -1,282,891 0.58% 322,371,895
2014-11-12 2014-11-10 19.128 18,052,208 +207,554 0.63% 345,294,561
2014-10-10 2014-10-08 17.586 17,844,654 -92,154 0.62% 313,812,254
2014-10-08 2014-10-06 17.393 17,936,808 -12,453 0.62% 311,976,056
2014-10-03 2014-09-29 17.152 17,949,261 -16,605 0.62% 307,868,654
2014-09-29 2014-09-25 17.345 17,965,866 -8,302 0.62% 311,615,864
2014-09-26 2014-09-24 17.489 17,974,168 -30,718 0.62% 314,357,860
2014-09-25 2014-09-23 17.345 18,004,886 -59,775 0.63% 312,292,661
2014-09-23 2014-09-19 17.441 18,064,661 +68,243 0.63% 315,070,171
2014-09-01 2014-08-28 17.851 17,996,418 -83 0.63% 321,250,037
2014-08-29 2014-08-27 18.116 17,996,501 +83 0.63% 326,020,434
2014-08-20 2014-08-18 18.549 17,996,418 +2,076 0.63% 333,822,575
2014-08-04 2014-07-31 19.441 17,994,342 +1,028,056 0.63% 349,823,041
2014-07-28 2014-07-24 17.803 16,966,286 -884,180 0.59% 302,043,941
2014-07-25 2014-07-23 17.634 17,850,466 -10,087 0.62% 314,774,502
2014-07-22 2014-07-18 17.080 17,860,553 -24,906 0.62% 305,056,331
2014-07-14 2014-07-10 17.104 17,885,459 -24,907 0.62% 305,912,586
2014-07-11 2014-07-09 17.104 17,910,366 +2,984,369 0.62% 306,338,595
2014-06-26 2014-06-24 16.815 14,925,997 -24,906 0.62% 250,979,170
2014-06-25 2014-06-23 16.646 14,950,903 -85,305 0.62% 248,876,779
2014-06-24 2014-06-20 16.791 15,036,208 +831 0.63% 252,470,133
2014-06-23 2014-06-19 16.839 15,035,377 +1,452 0.63% 253,180,588
2014-06-17 2014-06-13 16.911 15,033,925 -24,906 0.63% 254,242,645
2014-06-16 2014-06-12 16.670 15,058,831 -20,755 0.63% 251,036,147
2014-06-12 2014-06-10 23.813 15,079,586 +2,713,486 0.63% 359,084,436
2014-06-06 2014-06-04 23.871 12,366,100 -80,887 0.63% 295,195,416
2014-05-02 2014-04-29 23.108 12,446,987 -34,058 0.63% 287,624,103
2014-04-23 2014-04-17 23.666 12,481,045 -42,231 0.63% 295,374,024
2014-04-22 2014-04-16 23.431 12,523,276 +27,927 0.64% 293,431,783
2014-04-17 2014-04-15 23.431 12,495,349 +23,159 0.63% 292,777,428
2014-04-15 2014-04-11 25.662 12,472,190 -13,623 0.63% 320,066,676
2014-04-14 2014-04-10 25.134 12,485,813 +4,258 0.63% 313,817,313
2014-04-11 2014-04-09 24.312 12,481,555 -34,739 0.63% 303,448,741
2014-04-10 2014-04-08 24.312 12,516,294 -27,587 0.64% 304,293,308
2014-04-02 2014-03-31 22.844 12,543,881 +27,246 0.64% 286,548,297
2014-04-01 2014-03-28 23.284 12,516,635 -217,628 0.64% 291,438,608
2014-03-31 2014-03-27 22.697 12,734,263 -469,994 0.65% 289,027,800
2014-03-28 2014-03-26 22.462 13,204,257 -183,911 0.67% 296,593,557
2014-03-27 2014-03-25 21.963 13,388,168 -17,029 0.68% 294,041,792
2014-03-26 2014-03-24 22.227 13,405,197 -78,332 0.68% 297,958,232
2014-03-25 2014-03-21 22.022 13,483,529 -156,665 0.69% 296,927,995
2014-03-21 2014-03-19 21.405 13,640,194 -6,812 0.69% 291,967,415
2014-03-18 2014-03-14 21.199 13,647,006 -27,246 0.69% 289,308,297
2014-03-17 2014-03-13 21.258 13,674,252 -74,926 0.69% 290,688,904
2014-03-14 2014-03-12 21.493 13,749,178 +230,399 0.70% 295,511,322
2014-03-12 2014-03-10 21.464 13,518,779 +230,570 0.69% 290,162,413
2014-03-11 2014-03-07 22.080 13,288,209 +236,360 0.68% 293,407,087
2014-03-10 2014-03-06 21.875 13,051,849 +69,477 0.66% 285,505,594
2014-03-07 2014-03-05 22.080 12,982,372 +25,884 0.66% 286,654,127
2014-03-06 2014-03-04 22.403 12,956,488 -20,435 0.66% 290,267,321
2014-03-05 2014-03-03 22.315 12,976,923 -13,623 0.66% 289,582,044
2014-03-03 2014-02-27 23.020 12,990,546 +62,325 0.66% 299,040,339
2014-02-28 2014-02-26 22.579 12,928,221 +52,619 0.66% 291,911,642
2014-02-27 2014-02-25 22.403 12,875,602 -23,840 0.65% 288,455,212
2014-02-26 2014-02-24 22.609 12,899,442 +225,632 0.66% 291,640,583
2014-02-25 2014-02-21 23.255 12,673,810 +27,246 0.64% 294,726,158
2014-02-24 2014-02-20 23.431 12,646,564 +177,099 0.64% 296,320,533
2014-02-21 2014-02-19 23.695 12,469,465 +153,259 0.63% 295,466,103
2014-02-20 2014-02-18 23.196 12,316,206 +41,039 0.63% 285,686,912
2014-02-19 2014-02-17 23.460 12,275,167 -28,948 0.62% 287,978,787
2014-02-17 2014-02-13 23.108 12,304,115 -23,670 0.63% 284,322,627
2014-02-14 2014-02-12 23.313 12,327,785 -75,949 0.63% 287,403,374
2014-02-13 2014-02-11 22.990 12,403,734 -14,985 0.63% 285,167,820
2014-02-10 2014-02-06 21.640 12,418,719 +34,057 0.63% 268,738,938
2014-02-07 2014-02-05 21.640 12,384,662 +93,148 0.63% 268,001,951
2014-02-06 2014-02-04 21.875 12,291,514 +657,311 0.62% 268,873,476
2014-02-05 2014-01-30 22.462 11,634,203 -650,329 0.59% 261,327,059
2014-02-04 2014-01-28 22.110 12,284,532 +118,009 0.62% 271,606,339
2014-01-29 2014-01-27 21.493 12,166,523 -212,179 0.62% 261,495,290
2014-01-22 2014-01-20 22.667 12,378,702 -531,298 0.63% 280,594,218
2014-01-20 2014-01-16 23.725 12,910,000 +136,231 0.66% 306,283,719
2014-01-17 2014-01-15 23.725 12,773,769 +10,217 0.65% 303,051,702
2014-01-14 2014-01-10 23.754 12,763,552 +851,439 0.65% 303,184,073
2014-01-13 2014-01-09 23.842 11,912,113 -851,439 0.61% 284,008,372
2014-01-06 2014-01-02 25.134 12,763,552 -17,029 0.65% 320,797,980
2014-01-02 2013-12-27 25.251 12,780,581 -13,964 0.65% 322,727,042
2013-12-30 2013-12-24 25.016 12,794,545 +527,893 0.65% 320,074,260
2013-12-27 2013-12-20 25.163 12,266,652 +157,686 0.62% 308,669,114
2013-12-23 2013-12-19 25.339 12,108,966 +119,202 0.62% 306,834,482
2013-12-18 2013-12-16 25.457 11,989,764 -34,058 0.61% 305,222,146
2013-12-16 2013-12-12 25.662 12,023,822 +13,623 0.61% 308,560,465
2013-12-13 2013-12-11 25.897 12,010,199 +20,435 0.61% 311,032,017
2013-12-10 2013-12-06 26.162 11,989,764 +6,811 0.61% 313,671,202
2013-12-03 2013-11-29 27.454 11,982,953 -73,564 0.61% 328,974,152
2013-11-28 2013-11-26 26.719 12,056,517 +5,449 0.61% 322,143,642
2013-11-25 2013-11-21 27.248 12,051,068 -102,172 0.61% 328,367,240
2013-11-21 2013-11-19 27.718 12,153,240 -51,087 0.62% 336,860,724
2013-11-20 2013-11-18 27.542 12,204,327 +267,522 0.62% 336,126,678
2013-11-19 2013-11-15 25.633 11,936,805 +94,680 0.61% 305,976,908
2013-11-05 2013-11-01 26.543 11,842,125 +68,116 0.60% 314,328,949
2013-10-24 2013-10-22 26.543 11,774,009 -52,790 0.60% 312,520,926
2013-10-23 2013-10-21 26.896 11,826,799 -767,998 0.60% 318,089,255
2013-10-21 2013-10-17 27.424 12,594,797 -3,406 0.64% 345,401,610
2013-10-16 2013-10-11 28.452 12,598,203 -57,897 0.64% 358,441,832
2013-10-15 2013-10-10 27.953 12,656,100 -265,650 0.64% 353,771,754
2013-10-10 2013-10-08 27.894 12,921,750 -6,811 0.66% 360,438,562
2013-10-09 2013-10-07 27.101 12,928,561 -143,042 0.66% 350,379,105
2013-09-23 2013-09-18 27.747 13,071,603 +340,576 0.66% 362,699,508
2013-09-18 2013-09-16 28.393 12,731,027 +340,576 0.65% 361,473,299
2013-09-17 2013-09-13 27.189 12,390,451 -59,261 0.63% 336,887,122
2013-09-13 2013-09-11 28.158 12,449,712 +19,924 0.63% 350,561,502
2013-09-12 2013-09-10 28.041 12,429,788 +40,869 0.63% 348,540,622
2013-09-11 2013-09-09 27.160 12,388,919 -83,100 0.63% 336,481,704
2013-09-10 2013-09-06 25.545 12,472,019 +17,028 0.63% 318,597,472
2013-09-06 2013-09-04 25.839 12,454,991 +355,221 0.63% 321,819,532
2013-09-05 2013-09-03 25.721 12,099,770 +160,071 0.61% 311,220,023
2013-09-04 2013-09-02 25.369 11,939,699 +224,780 0.61% 302,895,924
2013-09-02 2013-08-29 24.965 11,714,919 +279,152 0.60% 292,467,557
2013-08-30 2013-08-28 24.424 11,435,767 +44,550 0.60% 279,306,886
2013-08-28 2013-08-26 25.386 11,391,217 +83,115 0.59% 289,183,086
2013-08-27 2013-08-23 24.695 11,308,102 +149,607 0.59% 279,250,005
2013-08-23 2013-08-21 25.086 11,158,495 -16,623 0.58% 279,918,750
2013-08-21 2013-08-19 26.710 11,175,118 +28,591 0.58% 298,486,985
2013-08-20 2013-08-16 27.041 11,146,527 -6,649 0.58% 301,411,334
2013-08-19 2013-08-15 26.229 11,153,176 +35,906 0.58% 292,533,331
2013-08-16 2013-08-13 25.627 11,117,270 -18,286 0.58% 284,903,683
2013-08-15 2013-08-12 24.334 11,135,556 -22,274 0.58% 270,969,708
2013-08-09 2013-08-07 22.649 11,157,830 +21,111 0.58% 252,717,334
2013-08-08 2013-08-06 23.161 11,136,719 -299,214 0.58% 257,933,827
2013-08-07 2013-08-05 23.401 11,435,933 +18,617 0.60% 267,615,655
2013-08-05 2013-08-01 23.522 11,417,316 +66,493 0.59% 268,553,669
2013-08-02 2013-07-31 23.582 11,350,823 -26,597 0.59% 267,672,484
2013-08-01 2013-07-30 23.672 11,377,420 -831,151 0.59% 269,326,346
2013-07-30 2013-07-26 23.251 12,208,571 -6,649 0.64% 283,860,290
2013-07-29 2013-07-25 23.281 12,215,220 +18,119 0.64% 284,382,305
2013-07-25 2013-07-23 23.913 12,197,101 -73,141 0.63% 291,664,831
2013-07-24 2013-07-22 23.401 12,270,242 +3,324 0.64% 287,139,567
2013-07-23 2013-07-19 23.582 12,266,918 +46,545 0.64% 289,275,625
2013-07-22 2013-07-18 24.574 12,220,373 +39,895 0.64% 300,307,953
2013-07-19 2013-07-17 24.815 12,180,478 -73,141 0.63% 302,258,551
2013-07-18 2013-07-16 24.213 12,253,619 +38,233 0.64% 296,702,065
2013-07-17 2013-07-15 24.123 12,215,386 -11,636 0.64% 294,674,041
2013-07-16 2013-07-12 23.943 12,227,022 +49,869 0.64% 292,748,095
2013-07-15 2013-07-11 24.514 12,177,153 -22,608 0.63% 298,513,301
2013-07-12 2013-07-10 22.920 12,199,761 -8,810 0.64% 279,618,956
2013-07-11 2013-07-09 22.619 12,208,571 +78,627 0.64% 276,148,691
2013-07-08 2013-07-04 21.958 12,129,944 -43,220 0.63% 266,343,420
2013-07-05 2013-07-03 21.687 12,173,164 -22,940 0.63% 263,997,037
2013-07-04 2013-07-02 22.649 12,196,104 +99,738 0.63% 276,233,541
2013-07-03 2013-06-28 22.830 12,096,366 +64,165 0.63% 276,157,607
2013-07-02 2013-06-27 23.191 12,032,201 -206,125 0.63% 279,035,701
2013-06-28 2013-06-26 23.762 12,238,326 +294,892 0.64% 290,810,059
2013-06-27 2013-06-25 22.349 11,943,434 +6,649 0.62% 266,918,296
2013-06-26 2013-06-24 21.717 11,936,785 -27,261 0.62% 259,229,776
2013-06-25 2013-06-21 23.612 11,964,046 -6,816 0.62% 282,493,231
2013-06-24 2013-06-20 24.123 11,970,862 -24,436 0.62% 288,775,343
2013-06-21 2013-06-19 25.747 11,995,298 -31,583 0.62% 308,848,234
2013-06-20 2013-06-18 26.720 12,026,881 +56,518 0.63% 321,352,843
2013-06-19 2013-06-17 26.904 11,970,363 +218,046 0.62% 322,051,057
2013-06-18 2013-06-14 26.781 11,752,317 +9,757 0.63% 314,739,324
2013-06-17 2013-06-13 26.381 11,742,560 -185,382 0.62% 309,784,320
2013-06-11 2013-06-07 27.580 11,927,942 +487,845 0.63% 328,978,349
2013-06-10 2013-06-06 27.857 11,440,097 -29,270 0.61% 318,689,137
2013-06-04 2013-05-31 29.241 11,469,367 -35,776 0.61% 335,373,947
2013-06-03 2013-05-30 29.641 11,505,143 +13,335 0.61% 341,018,870
2013-05-31 2013-05-29 30.040 11,491,808 +65,046 0.61% 345,217,085
2013-05-29 2013-05-27 29.764 11,426,762 -56,102 0.61% 340,100,989
2013-05-27 2013-05-23 29.887 11,482,864 +216,603 0.61% 343,183,059
2013-05-24 2013-05-22 30.932 11,266,261 +3,252 0.60% 348,487,451
2013-05-23 2013-05-21 30.993 11,263,009 +3,253 0.60% 349,079,479
2013-05-22 2013-05-20 31.301 11,259,756 +141,149 0.60% 352,440,747
2013-05-21 2013-05-16 30.809 11,118,607 +143,102 0.59% 342,552,749
2013-05-20 2013-05-15 30.932 10,975,505 +3,252 0.58% 339,493,801
2013-05-15 2013-05-13 30.993 10,972,253 -113,831 0.58% 340,067,948
2013-05-14 2013-05-10 32.715 11,086,084 -37,401 0.59% 362,684,628
2013-05-13 2013-05-09 32.715 11,123,485 +123,587 0.59% 363,908,213
2013-05-10 2013-05-08 32.777 10,999,898 +1,626 0.59% 360,541,464
2013-05-09 2013-05-07 32.285 10,998,272 +168,144 0.59% 355,077,465
2013-05-08 2013-05-06 32.592 10,830,128 -787,056 0.58% 352,978,953
2013-05-07 2013-05-03 31.485 11,617,184 -6,505 0.62% 365,771,767
2013-05-02 2013-04-29 30.102 11,623,689 +3,252 0.62% 349,893,624
2013-04-30 2013-04-26 30.717 11,620,437 -3,252 0.62% 356,941,714
2013-04-29 2013-04-25 30.194 11,623,689 -131,718 0.62% 350,965,821
2013-04-23 2013-04-19 28.841 11,755,407 +131,718 0.63% 339,039,160
2013-04-18 2013-04-16 27.857 11,623,689 +53,338 0.62% 323,803,497
2013-04-12 2013-04-10 28.472 11,570,351 +16,261 0.62% 329,432,829
2013-04-08 2013-04-03 28.534 11,554,090 +3,253 0.61% 329,680,362
2013-04-05 2013-04-02 29.149 11,550,837 -35,776 0.61% 336,690,721
2013-04-03 2013-03-28 30.409 11,586,613 -121,961 0.62% 352,340,161
2013-04-02 2013-03-27 33.023 11,708,574 -8,131 0.62% 386,649,668
2013-03-28 2013-03-26 31.977 11,716,705 +4,879 0.62% 374,669,370
2013-03-27 2013-03-25 32.285 11,711,826 +47,158 0.62% 378,114,443
2013-03-26 2013-03-22 31.916 11,664,668 +16,262 0.62% 372,288,046
2013-03-22 2013-03-20 32.900 11,648,406 -8,131 0.62% 383,230,118
2013-03-20 2013-03-18 31.239 11,656,537 +3,252 0.62% 364,143,540
2013-03-19 2013-03-15 31.424 11,653,285 -3,252 0.62% 366,191,804
2013-03-18 2013-03-14 32.223 11,656,537 +41,141 0.62% 375,612,628
2013-03-15 2013-03-13 31.854 11,615,396 +19,514 0.62% 370,001,199
2013-03-14 2013-03-12 32.654 11,595,882 -56,102 0.62% 378,649,737
2013-03-13 2013-03-11 33.207 11,651,984 +3,252 0.62% 386,930,523
2013-03-12 2013-03-08 33.576 11,648,732 -3,252 0.62% 391,120,561
2013-03-11 2013-03-07 33.269 11,651,984 +3,252 0.62% 387,647,061
2013-03-08 2013-03-06 33.638 11,648,732 -3,252 0.62% 391,836,899
2013-03-07 2013-03-05 32.715 11,651,984 -1,626 0.62% 381,198,219
2013-03-06 2013-03-04 31.670 11,653,610 +16,261 0.62% 369,068,568
2013-03-04 2013-02-28 33.207 11,637,349 -1,626 0.62% 386,444,535
2013-02-27 2013-02-25 31.424 11,638,975 +4,879 0.62% 365,742,127
2013-02-26 2013-02-22 31.116 11,634,096 +13,009 0.62% 362,011,620
2013-02-25 2013-02-21 31.670 11,621,087 -13,009 0.62% 368,038,568
2013-02-22 2013-02-20 33.453 11,634,096 +18,213 0.62% 389,198,264
2013-02-21 2013-02-19 32.654 11,615,883 +18,863 0.62% 379,302,846
2013-02-20 2013-02-18 33.699 11,597,020 +26,018 0.62% 390,810,583
2013-02-15 2013-02-08 32.961 11,571,002 -6,504 0.62% 381,395,100
2013-02-14 2013-02-07 33.822 11,577,506 +8,131 0.62% 391,576,892
2013-02-07 2013-02-05 34.991 11,569,375 +24,392 0.62% 404,819,585
2013-02-06 2013-02-04 37.143 11,544,983 -60,493 0.61% 428,814,624
2013-02-05 2013-02-01 36.159 11,605,476 -4,473,864 0.62% 419,642,664
2013-02-04 2013-01-31 34.253 16,079,340 +3,252 0.86% 550,760,474
2013-02-01 2013-01-30 34.745 16,076,088 -987,073 0.86% 558,557,868
2013-01-31 2013-01-29 35.114 17,063,161 -2,281,489 0.91% 599,149,151
2013-01-30 2013-01-28 34.437 19,344,650 -2,267,992 1.03% 666,174,884
2013-01-29 2013-01-25 33.392 21,612,642 -312,058 1.15% 721,683,939
2013-01-28 2013-01-24 34.253 21,924,700 -9,757 1.17% 750,979,714
2013-01-25 2013-01-23 33.515 21,934,457 -165,867 1.17% 735,127,622
2013-01-24 2013-01-22 32.531 22,100,324 -12,847 1.18% 718,941,683
2013-01-23 2013-01-21 32.100 22,113,171 +3,253 1.18% 709,840,670
2013-01-18 2013-01-16 30.747 22,109,918 -9,757 1.18% 679,823,992
2013-01-17 2013-01-15 31.055 22,119,675 -163 1.18% 686,925,235
2013-01-14 2013-01-10 29.610 22,119,838 -22,766 1.18% 654,964,234
2013-01-11 2013-01-09 29.241 22,142,604 -26,018 1.18% 647,468,383
2013-01-09 2013-01-07 29.764 22,168,622 -98 1.18% 659,816,864
2013-01-08 2013-01-04 29.302 22,168,720 -16,164 1.18% 649,595,300
2013-01-04 2013-01-02 30.071 22,184,884 -198,715 1.18% 667,122,169
2013-01-03 2012-12-31 27.550 22,383,599 +116,595 1.19% 616,662,135
2013-01-02 2012-12-27 26.873 22,267,004 +55,289 1.18% 598,387,586
2012-12-28 2012-12-24 26.135 22,211,715 +32,523 1.18% 580,510,893
2012-12-27 2012-12-20 26.197 22,179,192 +19,514 1.18% 581,024,801
2012-12-21 2012-12-19 26.351 22,159,678 +9,756 1.18% 583,920,366
2012-12-20 2012-12-18 26.689 22,149,922 +3,253 1.18% 591,154,884
2012-12-19 2012-12-17 26.812 22,146,669 +25,856 1.18% 593,791,881
2012-12-18 2012-12-14 26.597 22,120,813 +3,252 1.18% 588,337,523
2012-12-14 2012-12-12 26.289 22,117,561 -94,967 1.18% 581,450,441
2012-12-12 2012-12-10 26.289 22,212,528 -257,583 1.18% 583,947,036
2012-12-11 2012-12-07 25.244 22,470,111 +113,831 1.20% 567,228,091
2012-12-10 2012-12-06 25.305 22,356,280 -150,419 1.19% 565,729,377
2012-12-07 2012-12-05 24.567 22,506,699 -4,391 1.20% 552,927,178
2012-12-05 2012-12-03 23.091 22,511,090 -65,046 1.20% 519,811,420
2012-11-29 2012-11-27 22.999 22,576,136 -45,532 1.20% 519,230,943
2012-11-28 2012-11-26 22.692 22,621,668 +84,560 1.20% 513,322,548
2012-11-26 2012-11-22 22.692 22,537,108 -51,224 1.20% 511,403,744
2012-11-23 2012-11-21 22.507 22,588,332 +65,046 1.20% 508,398,896
2012-11-22 2012-11-20 22.261 22,523,286 -16,099 1.20% 501,394,624
2012-11-21 2012-11-19 21.984 22,539,385 +4,391 1.20% 495,515,746
2012-11-19 2012-11-15 21.800 22,534,994 -53,338 1.20% 491,261,848
2012-11-15 2012-11-13 22.015 22,588,332 +19,514 1.20% 497,286,352
2012-11-14 2012-11-12 22.630 22,568,818 -46,345 1.20% 510,735,428
2012-11-09 2012-11-07 23.091 22,615,163 -146,354 1.20% 522,214,606
2012-11-07 2012-11-05 22.999 22,761,517 -231,563 1.21% 523,494,540
2012-11-06 2012-11-02 22.661 22,993,080 -51,712 1.22% 521,043,514
2012-11-05 2012-11-01 22.200 23,044,792 +3,578 1.23% 511,586,818
2012-11-02 2012-10-31 21.677 23,041,214 +11,708 1.23% 499,463,585
2012-10-31 2012-10-29 22.599 23,029,506 -11,383 1.23% 520,452,761
2012-10-22 2012-10-18 21.708 23,040,889 -6,180 1.23% 500,164,989
2012-10-16 2012-10-12 20.447 23,047,069 -33,661 1.23% 471,244,943
2012-10-12 2012-10-10 19.432 23,080,730 +3,252 1.23% 448,513,970
2012-10-11 2012-10-09 19.402 23,077,478 +20,165 1.23% 447,741,202
2012-10-10 2012-10-08 19.063 23,057,313 +6,504 1.23% 439,551,473
2012-10-09 2012-10-05 19.279 23,050,809 +5,204 1.23% 444,388,763
2012-10-05 2012-10-03 18.910 23,045,605 +22,766 1.23% 435,785,309
2012-10-03 2012-09-27 18.664 23,022,839 +36,426 1.23% 429,691,659
2012-09-24 2012-09-20 18.725 22,986,413 +5,366 1.22% 430,425,362
2012-09-18 2012-09-14 19.771 22,981,047 -11,871 1.22% 454,349,589
2012-09-14 2012-09-12 18.787 22,992,918 +32,523 1.22% 431,961,118
2012-09-12 2012-09-10 18.387 22,960,395 +65,046 1.22% 422,172,456
2012-09-11 2012-09-07 18.848 22,895,349 -38,377 1.22% 431,536,066
2012-09-07 2012-09-05 17.772 22,933,726 +72,689 1.22% 407,579,013
2012-09-06 2012-09-04 18.448 22,861,037 +5,366 1.22% 421,751,400
2012-08-29 2012-08-27 21.794 22,855,671 +606,027 1.22% 498,107,775
2012-08-28 2012-08-24 22.078 22,249,644 +6,332 1.22% 491,225,039
2012-08-24 2012-08-22 22.425 22,243,312 +1,583 1.22% 498,813,336
2012-08-20 2012-08-16 22.457 22,241,729 +2,533 1.22% 499,480,341
2012-08-17 2012-08-15 22.836 22,239,196 +22,479 1.22% 507,852,545
2012-08-13 2012-08-09 23.310 22,216,717 -84,534 1.21% 517,864,926
2012-08-02 2012-07-31 22.773 22,301,251 -15,830 1.22% 507,860,860
2012-08-01 2012-07-30 22.236 22,317,081 -20,580 1.22% 496,238,325
2012-07-26 2012-07-24 21.099 22,337,661 +1,900 1.22% 471,296,714
2012-07-25 2012-07-23 21.130 22,335,761 +1,899 1.22% 471,962,101
2012-07-19 2012-07-17 21.351 22,333,862 +3,800 1.22% 476,859,872
2012-07-17 2012-07-13 20.972 22,330,062 +11,081 1.22% 468,315,209
2012-07-13 2012-07-11 21.573 22,318,981 +9,498 1.22% 481,476,749
2012-07-12 2012-07-10 21.730 22,309,483 +4,749 1.22% 484,795,074
2012-07-10 2012-07-06 22.425 22,304,734 +20,580 1.22% 500,190,744
2012-07-06 2012-07-04 22.962 22,284,154 -8,865 1.22% 511,694,579
2012-07-05 2012-07-03 22.710 22,293,019 -4,749 1.22% 506,265,147
2012-06-29 2012-06-27 21.667 22,297,768 -255,344 1.22% 483,131,953
2012-06-27 2012-06-25 21.794 22,553,112 +6,649 1.23% 491,513,919
2012-06-22 2012-06-20 22.773 22,546,463 -1,583 1.23% 513,445,013
2012-06-21 2012-06-19 22.488 22,548,046 +12,031 1.23% 507,071,451
2012-06-19 2012-06-15 24.385 22,536,015 +938,524 1.23% 549,529,704
2012-06-18 2012-06-14 23.654 21,597,491 +165,706 1.24% 510,859,277
2012-06-15 2012-06-13 24.351 21,431,785 -18,211 1.23% 521,891,601
2012-06-14 2012-06-12 24.451 21,449,996 +24,081 1.23% 524,472,859
2012-06-11 2012-06-07 24.351 21,425,915 -30,101 1.23% 521,748,659
2012-06-08 2012-06-06 24.218 21,456,016 -4,365 1.23% 519,630,461
2012-06-06 2012-06-04 23.155 21,460,381 +4,365 1.23% 496,921,967
2012-06-05 2012-06-01 24.019 21,456,016 +28,897 1.23% 515,353,667
2012-06-04 2012-05-31 24.617 21,427,119 +40,937 1.23% 527,472,690
2012-06-01 2012-05-30 24.517 21,386,182 +68,631 1.23% 524,333,504
2012-05-31 2012-05-29 24.551 21,317,551 -72,996 1.23% 523,359,050
2012-05-29 2012-05-25 23.255 21,390,547 +42,894 1.23% 497,436,810
2012-05-24 2012-05-22 24.385 21,347,653 -4,214 1.23% 520,552,077
2012-05-22 2012-05-18 23.620 21,351,867 +60,202 1.23% 504,340,037
2012-05-18 2012-05-16 23.787 21,291,665 +4,215 1.22% 506,454,735
2012-05-17 2012-05-15 25.348 21,287,450 +4,063 1.22% 539,592,827
2012-05-08 2012-05-04 26.444 21,283,387 +2,107 1.22% 562,822,951
2012-05-07 2012-05-03 26.610 21,281,280 -6,020 1.22% 566,302,203
2012-05-04 2012-05-02 27.109 21,287,300 -159,837 1.22% 577,070,307
2012-05-03 2012-04-30 26.743 21,447,137 -4,515 1.23% 573,565,731
2012-05-02 2012-04-27 26.046 21,451,652 -812,729 1.23% 558,720,743
2012-04-30 2012-04-26 25.614 22,264,381 -4,515 1.28% 570,273,240
2012-04-20 2012-04-18 25.547 22,268,896 -15,050 1.28% 568,909,278
2012-04-12 2012-04-10 24.982 22,283,946 -8,429 1.28% 556,708,596
2012-04-11 2012-04-05 24.816 22,292,375 -8,428 1.28% 553,216,253
2012-03-14 2012-03-12 24.418 22,300,803 +903 1.80% 544,535,038
2012-03-09 2012-03-07 23.587 22,299,900 -4,365 1.80% 525,992,139
2012-03-08 2012-03-06 23.521 22,304,265 -42,292 1.80% 524,613,139
2012-03-05 2012-03-01 24.484 22,346,557 +8,429 1.80% 547,137,015
2012-03-02 2012-02-29 25.082 22,338,128 -8,429 1.80% 560,288,510
2012-02-22 2012-02-20 25.082 22,346,557 +12,041 1.80% 560,499,927
2012-02-10 2012-02-08 24.916 22,334,516 -30,101 1.80% 556,487,993
2012-02-09 2012-02-07 24.916 22,364,617 -54,182 1.80% 557,237,991
2012-02-08 2012-02-06 24.850 22,418,799 -90,304 1.80% 557,098,425
2012-02-07 2012-02-03 24.982 22,509,103 -50,419 1.81% 562,333,580
2012-01-27 2012-01-20 23.753 22,559,522 -301,011 1.82% 535,863,189
2012-01-26 2012-01-19 24.385 22,860,533 -64,566 1.84% 557,442,916
2012-01-20 2012-01-18 23.421 22,925,099 -30,101 1.85% 536,930,811
2012-01-16 2012-01-12 23.122 22,955,200 -39,884 1.85% 530,772,373
2012-01-12 2012-01-10 23.155 22,995,084 +233,734 1.85% 532,458,504
2011-12-12 2011-12-08 22.424 22,761,350 -9,481 1.83% 510,410,710
2011-12-09 2011-12-07 22.125 22,770,831 -36,122 1.83% 503,815,006
2011-12-05 2011-12-01 21.760 22,806,953 -301,010 1.84% 496,279,752
2011-12-01 2011-11-29 20.896 23,107,963 +4,816 1.86% 482,870,082
2011-11-30 2011-11-28 20.730 23,103,147 -9,783 1.86% 478,931,851
2011-11-23 2011-11-21 19.966 23,112,930 +4,967 1.86% 461,474,242
2011-11-22 2011-11-18 20.232 23,107,963 +4,816 1.86% 467,516,503
2011-11-18 2011-11-16 21.395 23,103,147 +4,665 1.86% 494,282,231
2011-11-15 2011-11-11 22.059 23,098,482 -94,968 1.86% 509,529,705
2011-11-14 2011-11-10 21.428 23,193,450 +4,665 1.87% 496,984,745
2011-11-11 2011-11-09 22.258 23,188,785 -681,940 1.87% 516,143,884
2011-11-10 2011-11-08 21.694 23,870,725 -160,890 1.92% 517,841,414
2011-11-08 2011-11-04 22.059 24,031,615 +296,195 1.93% 530,113,698
2011-11-04 2011-11-02 21.162 23,735,420 -4,967 1.91% 502,289,781
2011-11-03 2011-11-01 19.999 23,740,387 +4,967 1.91% 474,790,778
2011-11-02 2011-10-31 21.295 23,735,420 +4,816 1.91% 505,443,877
2011-11-01 2011-10-28 21.993 23,730,604 -30,101 1.91% 521,896,965
2011-10-31 2011-10-27 22.657 23,760,705 -4,666 1.91% 538,346,243
2011-10-28 2011-10-26 21.527 23,765,371 -381,230 1.91% 511,608,314
2011-10-26 2011-10-24 19.933 24,146,601 -5,117 1.94% 481,310,400
2011-10-25 2011-10-21 19.136 24,151,718 -516,986 1.94% 462,155,900
2011-10-24 2011-10-20 18.538 24,668,704 -90,303 1.99% 457,297,179
2011-10-17 2011-10-13 18.837 24,759,007 -541,820 1.99% 466,373,936
2011-10-13 2011-10-11 17.175 25,300,827 -10,686 2.04% 434,553,497
2011-10-07 2011-10-04 14.219 25,311,513 +151,860 2.04% 359,898,357
2011-10-06 2011-10-03 14.252 25,159,653 +520,749 2.03% 358,574,935
2011-10-04 2011-09-30 15.913 24,638,904 +100,989 1.98% 392,080,179
2011-09-30 2011-09-27 17.773 24,537,915 +225,758 1.98% 436,123,440
2011-09-28 2011-09-26 17.275 24,312,157 +120,404 1.96% 419,995,681
2011-09-26 2011-09-22 18.670 24,191,753 +10,385 1.95% 451,670,415
2011-09-23 2011-09-21 19.933 24,181,368 +46,657 1.95% 482,003,405
2011-09-21 2011-09-19 20.165 24,134,711 +4,967 1.94% 486,685,921
2011-09-20 2011-09-16 20.763 24,129,744 -4,817 1.94% 501,014,991
2011-09-16 2011-09-14 20.398 24,134,561 +4,817 1.94% 492,295,384
2011-09-07 2011-09-05 21.129 24,129,744 -4,817 1.94% 509,832,855
2011-09-06 2011-09-02 21.428 24,134,561 +4,817 1.94% 517,150,689
2011-09-05 2011-09-01 21.760 24,129,744 -15,051 1.94% 525,063,711
2011-09-01 2011-08-30 21.228 24,144,795 -9,030 1.94% 512,557,237
2011-08-31 2011-08-29 20.797 24,153,825 -15,051 1.94% 502,317,418
2011-08-30 2011-08-26 22.125 24,168,876 -6,020 1.95% 534,747,388
2011-08-29 2011-08-25 21.428 24,174,896 -15,051 1.95% 518,014,979
2011-08-26 2011-08-24 21.096 24,189,947 -218,082 1.95% 510,301,249
2011-08-25 2011-08-23 21.262 24,408,029 +213,266 1.96% 518,956,163
2011-08-23 2011-08-19 20.929 24,194,763 +34,918 1.95% 506,383,925
2011-08-19 2011-08-17 21.162 24,159,845 -4,817 1.94% 511,271,478
2011-08-17 2011-08-15 20.697 24,164,662 -4,966 1.95% 500,134,439
2011-08-16 2011-08-12 19.667 24,169,628 +4,816 1.95% 475,345,801
2011-08-15 2011-08-11 20.298 24,164,812 +150 1.95% 490,504,076
2011-08-11 2011-08-09 20.564 24,164,662 +4,817 1.95% 496,923,303
2011-08-09 2011-08-05 21.826 24,159,845 +4,665 1.94% 527,323,957
2011-07-22 2011-07-20 23.454 24,155,180 -4,515 1.94% 566,543,118
2011-07-20 2011-07-18 22.690 24,159,695 +4,515 1.94% 548,188,777
2011-07-08 2011-07-06 23.488 24,155,180 +4,365 1.94% 567,345,587
2011-07-06 2011-07-04 24.418 24,150,815 -4,365 1.94% 589,708,136
2011-07-04 2011-06-29 23.654 24,155,180 +4,365 1.94% 571,357,932
2011-06-28 2011-06-24 24.551 24,150,815 -150,506 1.94% 592,917,432
2011-06-23 2011-06-21 24.218 24,301,321 -108,363 1.96% 588,539,207
2011-06-01 2011-05-30 24.552 24,409,684 +397,603 1.96% 599,303,661
2011-05-26 2011-05-24 24.484 24,012,081 -4,293 1.96% 587,919,911
2011-05-25 2011-05-23 23.978 24,016,374 +4,293 1.97% 575,858,988
2011-05-06 2011-05-04 24.619 24,012,081 +5,923 1.96% 591,163,607
2011-05-03 2011-04-28 25.599 24,006,158 -768,844 1.96% 614,528,782
2011-04-29 2011-04-27 25.633 24,775,002 -104,970 2.03% 635,046,953
2011-04-27 2011-04-21 25.768 24,879,972 -59,222 2.04% 641,098,540
2011-04-19 2011-04-15 25.700 24,939,194 -94,902 2.04% 640,940,084
2011-04-18 2011-04-14 25.633 25,034,096 -331,641 2.05% 641,688,198
2011-04-15 2011-04-13 25.329 25,365,737 -885,065 2.08% 642,479,258
2011-04-14 2011-04-12 25.261 26,250,802 -118,444 2.15% 663,123,680
2011-04-12 2011-04-08 25.126 26,369,246 -393,823 2.16% 662,553,588
2011-04-11 2011-04-07 25.329 26,763,069 -115,482 2.19% 677,871,757
2011-04-08 2011-04-06 25.227 26,878,551 -106,450 2.20% 678,073,570
2011-04-06 2011-04-01 24.586 26,985,001 -76,988 2.21% 663,443,862
2011-03-31 2011-03-29 24.079 27,061,989 -11,845 2.21% 651,627,802
2011-03-29 2011-03-25 23.843 27,073,834 -2,961 2.22% 645,512,751
2011-03-21 2011-03-17 23.133 27,076,795 -13,029 2.22% 626,380,445
2011-03-17 2011-03-15 22.762 27,089,824 -13,324 2.22% 616,618,347
2011-03-08 2011-03-04 23.944 27,103,148 -35,533 2.22% 648,957,617
2011-03-07 2011-03-03 23.269 27,138,681 -20,876 2.22% 631,478,139
2011-02-23 2011-02-21 23.775 27,159,557 -11,844 2.22% 645,722,179
2011-02-22 2011-02-18 23.674 27,171,401 -4,442 2.22% 643,250,915
2011-02-18 2011-02-16 22.661 27,175,843 -4,589 2.22% 615,823,004
2011-02-16 2011-02-14 21.918 27,180,432 -4,738 2.22% 595,732,666
2011-02-15 2011-02-11 21.445 27,185,170 -276,121 2.22% 582,983,336
2011-02-14 2011-02-10 21.276 27,461,291 +285,448 2.25% 584,267,679
2011-02-11 2011-02-09 22.255 27,175,843 +41,455 2.22% 604,809,775
2011-02-07 2011-01-31 22.323 27,134,388 -4,589 2.22% 605,719,915
2011-02-01 2011-01-28 22.120 27,138,977 +4,589 2.22% 600,323,211
2011-01-24 2011-01-20 22.357 27,134,388 +4,442 2.22% 606,636,284
2011-01-18 2011-01-14 23.471 27,129,946 -14,805 2.22% 636,772,202
2011-01-17 2011-01-13 23.741 27,144,751 -3,554 2.22% 644,453,445
2011-01-07 2011-01-05 22.289 27,148,305 -392,342 2.22% 605,113,745
2011-01-04 2010-12-31 22.458 27,540,647 -4,442 2.25% 618,509,175
2010-12-30 2010-12-28 21.614 27,545,089 +14,805 2.25% 595,352,959
2010-12-29 2010-12-24 21.749 27,530,284 +4,590 2.25% 598,751,923
2010-12-21 2010-12-17 22.627 27,525,694 +5,922 2.25% 622,821,280
2010-12-20 2010-12-16 22.492 27,519,772 +5,922 2.25% 618,969,748
2010-12-14 2010-12-10 23.404 27,513,850 -266,645 2.25% 643,924,519
2010-12-13 2010-12-09 23.404 27,780,495 -17,026 2.27% 650,164,986
2010-12-10 2010-12-08 23.573 27,797,521 -59,221 2.27% 655,257,276
2010-12-09 2010-12-07 23.471 27,856,742 -397,525 2.28% 653,830,972
2010-12-08 2010-12-06 23.505 28,254,267 -183,587 2.31% 664,115,547
2010-12-07 2010-12-03 23.471 28,437,854 -4,293 2.33% 667,470,364
2010-12-01 2010-11-29 23.606 28,442,147 +4,293 2.33% 671,413,261
2010-11-30 2010-11-26 23.302 28,437,854 +5,923 2.33% 662,668,419
2010-11-29 2010-11-25 23.708 28,431,931 -17,915 2.33% 674,052,667
2010-11-26 2010-11-24 23.978 28,449,846 -177,665 2.33% 682,163,740
2010-11-25 2010-11-23 23.471 28,627,511 +88,833 2.34% 671,921,840
2010-11-24 2010-11-22 23.741 28,538,678 -59,222 2.34% 677,547,175
2010-11-18 2010-11-16 24.147 28,597,900 +4,146 2.34% 690,542,714
2010-11-16 2010-11-12 24.552 28,593,754 +5,922 2.34% 702,030,450
2010-11-11 2010-11-09 24.957 28,587,832 -4,738 2.34% 713,470,502
2010-11-10 2010-11-08 25.126 28,592,570 -14,805 2.34% 718,416,819
2010-11-09 2010-11-05 24.957 28,607,375 -33,757 2.34% 713,958,239
2010-11-05 2010-11-03 24.788 28,641,132 -420,472 2.34% 709,964,447
2010-11-02 2010-10-29 24.349 29,061,604 +8,883 2.38% 707,628,324
2010-10-29 2010-10-27 24.079 29,052,721 -71,066 2.38% 699,562,798
2010-10-25 2010-10-21 24.586 29,123,787 -124,661 2.38% 716,027,312
2010-10-20 2010-10-18 24.552 29,248,448 -26,650 2.39% 718,104,420
2010-10-18 2010-10-14 24.653 29,275,098 +410,109 2.40% 721,724,719
2010-10-15 2010-10-13 24.079 28,864,989 -29,611 2.36% 695,042,384
2010-10-14 2010-10-12 24.045 28,894,600 +29,611 2.36% 694,779,575
2010-10-11 2010-10-07 24.484 28,864,989 -29,611 2.36% 706,740,152
2010-10-08 2010-10-06 23.843 28,894,600 -177,664 2.36% 688,924,691
2010-10-04 2010-09-29 23.674 29,072,264 -17,767 2.38% 688,251,607
2010-09-30 2010-09-28 23.302 29,090,031 +5,922 2.38% 677,865,666
2010-09-14 2010-09-10 23.336 29,084,109 +38,494 2.38% 678,709,884
2010-08-31 2010-08-27 23.640 29,045,615 +5,923 2.38% 686,639,810
2010-08-27 2010-08-25 23.809 29,039,692 +11,844 2.38% 691,403,359
2010-08-25 2010-08-23 24.417 29,027,848 +4,145 2.38% 708,767,019
2010-08-20 2010-08-18 24.349 29,023,703 -35,533 2.37% 706,705,463
2010-08-18 2010-08-16 24.856 29,059,236 -71,065 2.38% 722,291,275
2010-08-13 2010-08-11 24.856 29,130,301 -1,185 2.38% 724,057,654
2010-08-11 2010-08-09 25.633 29,131,486 -423,138 2.38% 746,714,831
2010-08-10 2010-08-06 25.362 29,554,624 -44,416 2.42% 749,576,113
2010-08-09 2010-08-05 25.261 29,599,040 -38,494 2.42% 747,703,797
2010-08-06 2010-08-04 24.991 29,637,534 -59,221 2.43% 740,668,965
2010-08-05 2010-08-03 25.160 29,696,755 -65,144 2.43% 747,163,472
2010-08-04 2010-08-02 24.856 29,761,899 -29,611 2.44% 739,756,544
2010-07-30 2010-07-28 24.653 29,791,510 -29,018 2.44% 734,455,925
2010-07-29 2010-07-27 24.417 29,820,528 -35,533 2.44% 728,121,724
2010-07-27 2010-07-23 24.586 29,856,061 -44,416 2.44% 734,030,746
2010-07-26 2010-07-22 24.417 29,900,477 -71,066 2.45% 730,073,822
2010-07-23 2010-07-21 24.147 29,971,543 -8,883 2.45% 723,711,554
2010-07-21 2010-07-19 23.876 29,980,426 +59,221 2.45% 715,826,177
2010-07-19 2010-07-15 23.640 29,921,205 +14,805 2.45% 707,338,801
2010-07-13 2010-07-09 24.282 29,906,400 -74,026 2.45% 726,178,507
2010-07-12 2010-07-08 23.775 29,980,426 +4,983,906 2.45% 712,788,725
2010-07-08 2010-07-06 23.471 24,996,520 -14,805 2.45% 586,698,149
2010-07-05 2010-06-30 23.066 25,011,325 -44,417 2.46% 576,909,600
2010-06-30 2010-06-28 23.201 25,055,742 +8,884 2.46% 581,318,800
2010-06-29 2010-06-25 22.762 25,046,858 +23,688 2.46% 570,116,372
2010-06-25 2010-06-23 23.573 25,023,170 -14,805 2.46% 589,858,866
2010-06-24 2010-06-22 34.396 25,037,975 -8,883 2.46% 861,203,906
2010-06-23 2010-06-21 34.110 25,046,858 +3,813,231 2.46% 854,355,749
2010-06-22 2010-06-18 32.682 21,233,627 -61,762 2.52% 693,962,360
2010-06-18 2010-06-15 32.070 21,295,389 -3,432 2.53% 682,947,530
2010-06-03 2010-06-01 30.969 21,298,821 +3,432 2.53% 659,593,784
2010-06-01 2010-05-28 32.233 21,295,389 -3,432 2.53% 686,423,090
2010-05-28 2010-05-26 31.581 21,298,821 -3,921 2.53% 672,629,235
2010-05-27 2010-05-25 29.663 21,302,742 +3,921 2.53% 631,901,132
2010-05-26 2010-05-24 31.050 21,298,821 -19,607 2.53% 661,331,845
2010-05-25 2010-05-20 30.275 21,318,428 -19,606 2.53% 645,413,875
2010-05-24 2010-05-19 30.683 21,338,034 -4,902 2.53% 654,713,745
2010-05-20 2010-05-18 31.703 21,342,936 -24,509 2.53% 676,634,902
2010-05-14 2010-05-12 31.825 21,367,445 -24,509 2.53% 680,027,401
2010-05-10 2010-05-06 31.907 21,391,954 -17,156 2.54% 682,553,070
2010-05-07 2010-05-05 32.641 21,409,110 -23,528 2.54% 698,824,006
2010-04-29 2010-04-27 33.906 21,432,638 -14,705 2.54% 726,701,184
2010-04-28 2010-04-26 33.947 21,447,343 -118,255 2.54% 728,074,865
2010-04-27 2010-04-23 33.580 21,565,598 -29,411 2.56% 724,170,043
2010-04-26 2010-04-22 33.784 21,595,009 -110,289 2.56% 729,563,236
2010-04-23 2010-04-21 33.294 21,705,298 -24,509 2.58% 722,661,847
2010-04-22 2010-04-20 32.805 21,729,807 -170,580 2.58% 712,838,475
2010-04-21 2010-04-19 31.989 21,900,387 +49,017 2.60% 700,562,791
2010-04-15 2010-04-13 33.621 21,851,370 +12,255 2.59% 734,657,806
2010-04-14 2010-04-12 33.784 21,839,115 -4,902 2.59% 737,810,085
2010-04-13 2010-04-09 34.355 21,844,017 -12,255 2.59% 750,453,543
2010-04-12 2010-04-08 34.437 21,856,272 -29,410 2.59% 752,658,115
2010-04-09 2010-04-07 34.274 21,885,682 -12,254 2.60% 750,098,999
2010-04-08 2010-04-01 33.457 21,897,936 -51,469 2.60% 732,649,486
2010-03-22 2010-03-18 32.601 21,949,405 +7,353 2.60% 715,564,434
2010-03-19 2010-03-17 32.764 21,942,052 +7,353 2.60% 718,905,821
2010-03-17 2010-03-15 31.825 21,934,699 -1,471 2.60% 698,080,484
2010-03-16 2010-03-12 32.193 21,936,170 +49,017 2.60% 706,182,614
2010-03-15 2010-03-11 32.274 21,887,153 +101,467 2.60% 706,390,699
2010-03-08 2010-03-04 33.947 21,785,686 +12,254 2.58% 739,560,625
2010-03-05 2010-03-03 33.539 21,773,432 -12,254 2.58% 730,260,688
2010-03-04 2010-03-02 33.743 21,785,686 +38,233 2.58% 735,116,151
2010-03-03 2010-03-01 33.457 21,747,453 -13,235 2.58% 727,614,706
2010-03-02 2010-02-26 33.009 21,760,688 -24,508 2.58% 718,290,891
2010-03-01 2010-02-25 32.560 21,785,196 -147,053 2.58% 709,322,242
2010-02-26 2010-02-24 32.152 21,932,249 -7,352 2.60% 705,161,512
2010-02-25 2010-02-23 31.825 21,939,601 +41,665 2.60% 698,236,492
2010-02-17 2010-02-11 31.050 21,897,936 -17,157 2.60% 679,934,462
2010-02-11 2010-02-09 31.377 21,915,093 +7,476 2.60% 687,620,590
2010-02-05 2010-02-03 32.437 21,907,617 +9,803 2.60% 710,626,638
2010-02-04 2010-02-02 32.111 21,897,814 +7,353 2.60% 703,160,894
2010-02-03 2010-02-01 31.417 21,890,461 -12,255 2.60% 687,740,892
2010-02-02 2010-01-29 31.621 21,902,716 +37,744 2.60% 692,594,262
2010-02-01 2010-01-28 32.152 21,864,972 +134,798 2.59% 702,998,435
2010-01-29 2010-01-27 32.029 21,730,174 +12,254 2.58% 696,004,545
2010-01-26 2010-01-22 33.294 21,717,920 -128,916 2.58% 723,082,087
2010-01-25 2010-01-21 33.539 21,846,836 -208,324 2.59% 732,722,590
2010-01-21 2010-01-19 34.355 22,055,160 -24,509 2.62% 757,707,383
2010-01-20 2010-01-18 33.825 22,079,669 -59,923 2.62% 746,837,823
2010-01-19 2010-01-15 34.029 22,139,592 +64,825 2.63% 753,381,374
2010-01-18 2010-01-14 34.396 22,074,767 -9,803 2.62% 759,281,674
2010-01-15 2010-01-13 34.151 22,084,570 +10,293 2.62% 754,212,317
2010-01-13 2010-01-11 35.661 22,074,277 -362,851 2.62% 787,185,590
2010-01-12 2010-01-08 35.457 22,437,128 -1,298,841 2.66% 795,547,759
2010-01-11 2010-01-07 35.416 23,735,969 -7,352 2.82% 840,631,977
2010-01-08 2010-01-06 35.702 23,743,321 +267,145 2.82% 847,673,745
2010-01-07 2010-01-05 36.110 23,476,176 -24,509 2.79% 847,714,950
2010-01-05 2009-12-31 35.579 23,500,685 +245,088 2.79% 836,134,650
2009-12-23 2009-12-21 34.274 23,255,597 +12,551,410 2.76% 797,050,785
2009-12-21 2009-12-17 35.661 10,704,187 -14,706 1.31% 381,719,490
2009-12-16 2009-12-14 36.681 10,718,893 -24,508 1.32% 393,177,668
2009-12-15 2009-12-11 36.395 10,743,401 -245,088 1.32% 391,008,191
2009-12-14 2009-12-10 36.477 10,988,489 -237,734 1.35% 400,824,917
2009-12-11 2009-12-09 36.762 11,226,223 -150,729 1.38% 412,703,043
2009-12-10 2009-12-08 36.966 11,376,952 -276,949 1.40% 420,565,204
2009-12-09 2009-12-07 37.252 11,653,901 -546,667 1.43% 434,131,518
2009-12-08 2009-12-04 36.926 12,200,568 -550,221 1.50% 450,513,536
2009-12-07 2009-12-03 35.824 12,750,789 -61,271 1.57% 456,783,902
2009-12-04 2009-12-02 35.783 12,812,060 -220,579 1.57% 458,456,117
2009-12-03 2009-12-01 35.620 13,032,639 -433,682 1.60% 464,222,113
2009-12-02 2009-11-30 35.783 13,466,321 -105,510 1.65% 481,867,650
2009-12-01 2009-11-27 35.253 13,571,831 +632,448 1.67% 478,444,317
2009-11-30 2009-11-26 35.906 12,939,383 1.59% 464,595,988

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top