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: TOYO SECURITIES ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 14.940 295,100 +0 0.04% 4,408,794
2025-10-13 2025-10-09 15.570 295,100 +0 0.04% 4,594,707
2025-10-10 2025-10-08 14.360 295,100 +0 0.04% 4,237,636
2025-10-09 2025-10-06 13.890 295,100 +0 0.04% 4,098,939
2025-10-08 2025-10-03 14.070 295,100 +0 0.04% 4,152,057
2025-10-06 2025-10-02 13.960 295,100 +0 0.04% 4,119,596
2025-10-03 2025-09-30 14.000 295,100 -11,800 0.04% 4,131,400
2025-09-30 2025-09-26 13.360 306,900 -2,000 0.04% 4,100,184
2025-09-22 2025-09-18 12.070 308,900 +1,600 0.04% 3,728,423
2025-09-18 2025-09-16 10.800 307,300 -3,000 0.04% 3,318,840
2025-08-18 2025-08-14 8.320 310,300 -40 0.04% 2,581,696
2025-08-15 2025-08-13 8.530 310,340 -800 0.04% 2,647,200
2025-06-30 2025-06-26 7.694 311,140 +6,243 0.04% 2,394,030
2025-06-23 2025-06-19 6.878 304,897 +3,919 0.04% 2,097,082
2025-06-11 2025-06-09 6.827 300,978 +196 0.04% 2,054,770
2025-04-29 2025-04-25 4.796 300,782 -391 0.04% 1,442,620
2025-02-27 2025-02-25 5.582 301,173 +1,959 0.04% 1,681,147
2025-02-06 2025-02-04 5.143 299,214 -1,372 0.04% 1,538,916
2025-02-04 2025-01-28 5.572 300,586 +392 0.04% 1,674,803
2025-01-14 2025-01-10 6.164 300,194 +392 0.04% 1,850,296
2024-12-04 2024-12-02 7.960 299,802 +4,900 0.04% 2,386,335
2024-12-02 2024-11-28 7.174 294,902 +4,900 0.04% 2,115,609
2024-11-18 2024-11-14 6.102 290,002 +392 0.04% 1,769,720
2024-11-04 2024-10-31 6.745 289,610 +196 0.04% 1,953,518
2024-11-01 2024-10-30 6.653 289,414 -196 0.04% 1,925,615
2024-10-30 2024-10-28 7.051 289,610 +4,899 0.04% 2,042,180
2024-10-24 2024-10-22 6.960 284,711 -3,919 0.04% 1,981,486
2024-10-22 2024-10-18 6.398 288,630 +7,839 0.04% 1,846,764
2024-10-07 2024-10-03 6.276 280,791 -196 0.04% 1,762,222
2024-09-05 2024-09-03 4.613 280,987 +2,940 0.04% 1,296,066
2024-09-04 2024-09-02 4.572 278,047 +7,839 0.04% 1,271,155
2024-08-30 2024-08-28 4.847 270,208 -1,959 0.04% 1,309,767
2024-07-29 2024-07-25 4.133 272,167 +13,719 0.04% 1,124,845
2024-07-26 2024-07-24 3.898 258,448 +9,799 0.03% 1,007,486
2024-07-23 2024-07-19 3.510 248,649 -2,156 0.03% 872,866
2024-06-27 2024-06-25 3.462 250,805 +8,310 0.03% 868,252
2024-05-17 2024-05-14 4.042 242,495 +18,949 0.03% 980,251
2024-05-16 2024-05-13 4.180 223,546 +18,950 0.03% 934,324
2024-05-09 2024-05-07 3.757 204,596 +189 0.03% 768,746
2024-04-18 2024-04-16 3.187 204,407 +3,790 0.03% 651,536
2024-03-08 2024-03-06 3.198 200,617 -12,317 0.03% 641,573
2024-02-29 2024-02-27 3.272 212,934 -170 0.03% 696,694
2024-02-16 2024-02-14 2.934 213,104 -569 0.03% 625,276
2024-01-18 2024-01-16 3.304 213,673 +1,895 0.03% 705,878
2023-12-15 2023-12-13 3.335 211,778 -947 0.03% 706,323
2023-09-25 2023-09-21 3.968 212,725 -43,394 0.03% 844,193
2023-09-13 2023-09-11 4.275 256,119 -758 0.03% 1,094,794
2023-08-25 2023-08-23 4.327 256,877 +379 0.04% 1,111,590
2023-08-24 2023-08-22 4.422 256,498 +1,326 0.03% 1,134,315
2023-08-23 2023-08-21 4.802 255,172 -758 0.03% 1,225,406
2023-08-21 2023-08-17 5.129 255,930 +379 0.03% 1,312,783
2023-08-18 2023-08-16 5.045 255,551 -2,463 0.03% 1,289,262
2023-08-16 2023-08-14 5.066 258,014 +1,326 0.04% 1,307,134
2023-07-24 2023-07-20 5.425 256,688 +1,327 0.04% 1,392,529
2023-07-20 2023-07-18 5.706 255,361 +6,447 0.03% 1,457,157
2023-07-05 2023-07-03 5.836 248,914 -2,401 0.03% 1,452,711
2023-06-27 2023-06-23 5.251 251,315 +923 0.04% 1,319,780
2023-04-13 2023-04-11 7.201 250,392 +9,236 0.04% 1,802,949
2023-03-13 2023-03-09 7.709 241,156 +369 0.03% 1,859,171
2023-03-01 2023-02-27 7.742 240,787 +924 0.03% 1,864,148
2023-02-06 2023-02-02 8.933 239,863 -3,602 0.03% 2,142,686
2022-12-30 2022-12-28 7.764 243,465 -1,847 0.03% 1,890,153
2022-12-15 2022-12-13 8.197 245,312 -1,201 0.03% 2,010,740
2022-12-14 2022-12-12 8.413 246,513 +739 0.03% 2,073,968
2022-12-08 2022-12-06 9.518 245,774 -370 0.03% 2,339,193
2022-12-05 2022-12-01 9.085 246,144 -184 0.03% 2,236,106
2022-11-24 2022-11-22 8.965 246,328 -185 0.03% 2,208,439
2022-11-22 2022-11-18 8.890 246,513 -554 0.03% 2,191,413
2022-11-17 2022-11-15 8.987 247,067 -370 0.03% 2,220,415
2022-11-02 2022-10-31 7.374 247,437 +370 0.03% 1,824,538
2022-11-01 2022-10-28 7.482 247,067 -9,236 0.03% 1,848,562
2022-10-25 2022-10-21 9.680 256,303 -5,541 0.04% 2,481,033
2022-10-11 2022-10-07 9.778 261,844 +739 0.04% 2,560,187
2022-09-26 2022-09-22 11.218 261,105 -2,217 0.04% 2,928,979
2022-09-15 2022-09-13 12.430 263,322 -8,681 0.04% 3,273,183
2022-08-25 2022-08-23 13.167 272,003 +185 0.04% 3,581,365
2022-07-26 2022-07-22 15.592 271,818 -1,847 0.04% 4,238,205
2022-07-25 2022-07-21 15.354 273,665 -924 0.04% 4,201,813
2022-07-22 2022-07-20 15.700 274,589 -369 0.04% 4,311,143
2022-07-18 2022-07-14 16.068 274,958 -8,312 0.04% 4,418,161
2022-07-14 2022-07-12 15.116 283,270 -1,201 0.04% 4,281,809
2022-07-12 2022-07-08 15.246 284,471 +924 0.04% 4,336,925
2022-07-11 2022-07-07 15.570 283,547 +554 0.04% 4,414,944
2022-07-08 2022-07-06 15.700 282,993 -370 0.04% 4,443,088
2022-07-06 2022-07-04 15.657 283,363 +4,618 0.04% 4,436,625
2022-07-05 2022-06-30 15.895 278,745 +9,790 0.04% 4,430,721
2022-06-27 2022-06-23 15.136 268,955 +4,618 0.04% 4,070,914
2022-06-24 2022-06-22 15.048 264,337 +5,651 0.04% 3,977,618
2022-06-23 2022-06-21 15.225 258,686 +8,495 0.04% 3,938,380
2022-06-22 2022-06-20 15.424 250,191 +8,135 0.04% 3,858,875
2022-06-13 2022-06-09 13.653 242,056 +361 0.03% 3,304,892
2022-06-10 2022-06-08 14.030 241,695 +362 0.03% 3,390,886
2022-06-09 2022-06-07 14.096 241,333 +1,807 0.03% 3,401,828
2022-06-08 2022-06-06 14.317 239,526 +2,350 0.03% 3,429,361
2022-06-06 2022-06-01 14.007 237,176 +181 0.03% 3,322,238
2022-06-02 2022-05-31 14.229 236,995 +904 0.03% 3,372,146
2022-05-26 2022-05-24 13.167 236,091 +903 0.03% 3,108,513
2022-05-12 2022-05-10 12.237 235,188 -9,038 0.03% 2,878,038
2022-03-30 2022-03-28 12.281 244,226 +543 0.03% 2,999,447
2022-03-25 2022-03-23 13.521 243,683 -2,893 0.03% 3,294,752
2022-03-18 2022-03-16 12.392 246,576 +1,808 0.04% 3,055,590
2022-03-08 2022-03-04 13.897 244,768 -3,434 0.04% 3,401,500
2022-03-04 2022-03-02 14.450 248,202 +3,253 0.04% 3,586,532
2022-03-01 2022-02-25 14.273 244,949 +181 0.04% 3,496,163
2022-02-04 2022-01-27 14.870 244,768 -11,749 0.04% 3,639,822
2022-01-21 2022-01-19 15.269 256,517 -9,038 0.04% 3,916,711
2022-01-17 2022-01-13 15.490 265,555 +180 0.04% 4,113,474
2022-01-06 2022-01-04 16.464 265,375 -1,807 0.04% 4,369,072
2021-12-30 2021-12-28 16.619 267,182 -13,557 0.04% 4,440,209
2021-12-23 2021-12-21 16.951 280,739 -9,038 0.04% 4,758,694
2021-12-22 2021-12-20 16.973 289,777 +361 0.04% 4,918,306
2021-12-21 2021-12-17 18.655 289,416 +362 0.04% 5,398,913
2021-11-23 2021-11-19 19.894 289,054 +181 0.04% 5,750,359
2021-11-19 2021-11-17 19.938 288,873 +1,807 0.04% 5,759,543
2021-11-15 2021-11-11 19.584 287,066 -181 0.04% 5,621,876
2021-11-12 2021-11-10 19.429 287,247 +5,062 0.04% 5,580,926
2021-11-11 2021-11-09 19.938 282,185 +4,519 0.04% 5,626,197
2021-11-10 2021-11-08 19.982 277,666 +9,038 0.04% 5,548,387
2021-11-09 2021-11-05 20.757 268,628 +361 0.04% 5,575,841
2021-11-08 2021-11-04 21.487 268,267 -1,807 0.04% 5,764,249
2021-11-04 2021-11-02 19.451 270,074 -904 0.04% 5,253,248
2021-11-03 2021-11-01 19.031 270,978 +1,807 0.04% 5,156,900
2021-11-02 2021-10-29 19.296 269,171 -361 0.04% 5,193,989
2021-11-01 2021-10-28 19.473 269,532 +9,038 0.04% 5,248,670
2021-10-29 2021-10-27 19.296 260,494 +4,519 0.04% 5,026,555
2021-09-28 2021-09-24 18.632 255,975 +9,399 0.04% 4,769,424
2021-09-20 2021-09-16 18.699 246,576 -9,038 0.04% 4,610,667
2021-09-14 2021-09-10 18.433 255,614 -3,615 0.04% 4,711,790
2021-09-10 2021-09-08 19.318 259,229 -2,530 0.04% 5,007,882
2021-09-06 2021-09-02 18.544 261,759 -362 0.04% 4,854,024
2021-08-31 2021-08-27 15.048 262,121 +9,038 0.04% 3,944,273
2021-08-16 2021-08-12 15.269 253,083 -904 0.04% 3,864,278
2021-08-10 2021-08-06 16.110 253,987 -1,988 0.04% 4,091,656
2021-08-09 2021-08-05 16.397 255,975 +542 0.04% 4,197,319
2021-08-05 2021-08-03 16.397 255,433 +9,038 0.04% 4,188,432
2021-08-04 2021-08-02 16.685 246,395 -10,845 0.04% 4,111,114
2021-08-03 2021-07-30 16.110 257,240 +1,265 0.04% 4,144,061
2021-08-02 2021-07-29 14.915 255,975 +181 0.04% 3,817,805
2021-07-21 2021-07-19 12.901 255,794 +903 0.04% 3,300,009
2021-07-13 2021-07-09 13.388 254,891 +20,246 0.04% 3,412,449
2021-07-07 2021-07-05 12.990 234,645 +723 0.03% 3,047,935
2021-07-06 2021-07-02 12.857 233,922 +2,169 0.03% 3,007,485
2021-06-30 2021-06-28 14.657 231,753 +5,375 0.03% 3,396,862
2021-06-21 2021-06-17 14.272 226,378 -3,354 0.03% 3,230,896
2021-06-16 2021-06-11 14.657 229,732 +8,828 0.03% 3,367,240
2021-06-10 2021-06-08 14.567 220,904 -706 0.03% 3,217,828
2021-06-09 2021-06-07 14.385 221,610 -9,005 0.03% 3,187,949
2021-05-14 2021-05-12 14.046 230,615 +353 0.03% 3,239,124
2021-05-11 2021-05-07 13.978 230,262 -27,368 0.03% 3,218,516
2021-04-20 2021-04-16 15.518 257,630 -883 0.04% 3,997,931
2021-04-16 2021-04-14 15.949 258,513 -1,766 0.04% 4,122,905
2021-04-01 2021-03-30 16.492 260,279 +2,649 0.04% 4,292,584
2021-03-16 2021-03-12 16.764 257,630 +4,414 0.04% 4,318,933
2021-03-15 2021-03-11 16.538 253,216 -8,828 0.04% 4,187,572
2021-03-11 2021-03-09 15.813 262,044 -8,829 0.04% 4,143,601
2021-03-10 2021-03-08 14.771 270,873 -8,828 0.04% 4,000,936
2021-03-04 2021-03-02 19.822 279,701 +1,765 0.04% 5,544,346
2021-03-03 2021-03-01 19.641 277,936 +5,298 0.04% 5,458,988
2021-02-22 2021-02-18 20.366 272,638 +8,828 0.04% 5,552,574
2021-02-19 2021-02-17 21.318 263,810 +8,828 0.04% 5,623,791
2021-02-17 2021-02-11 19.664 254,982 -8,828 0.04% 5,013,921
2021-02-16 2021-02-09 19.777 263,810 +176 0.04% 5,217,396
2021-02-09 2021-02-05 18.033 263,634 -882 0.04% 4,754,039
2021-02-08 2021-02-04 18.780 264,516 +353 0.04% 4,967,693
2021-02-03 2021-02-01 18.373 264,163 +176 0.04% 4,853,344
2021-02-01 2021-01-28 18.758 263,987 +10,594 0.04% 4,951,778
2021-01-28 2021-01-26 20.729 253,393 +1,766 0.04% 5,252,475
2021-01-27 2021-01-25 20.842 251,627 -8,828 0.04% 5,244,370
2021-01-26 2021-01-22 20.842 260,455 +1,589 0.04% 5,428,362
2021-01-25 2021-01-21 20.049 258,866 +530 0.04% 5,189,990
2021-01-20 2021-01-18 19.279 258,336 -2,649 0.04% 4,980,383
2021-01-18 2021-01-14 19.279 260,985 +6,533 0.04% 5,031,452
2021-01-14 2021-01-12 20.525 254,452 +883 0.04% 5,222,547
2021-01-12 2021-01-08 20.819 253,569 +10,417 0.04% 5,279,101
2021-01-11 2021-01-07 20.774 243,152 -3,708 0.04% 5,051,210
2021-01-08 2021-01-06 19.754 246,860 -1,430 0.04% 4,876,581
2021-01-06 2021-01-04 19.415 248,290 -353 0.04% 4,820,458
2021-01-04 2020-12-29 17.059 248,643 +3,531 0.04% 4,241,500
2020-12-30 2020-12-28 17.512 245,112 +1,060 0.04% 4,292,322
2020-12-29 2020-12-24 16.991 244,052 -353 0.04% 4,146,598
2020-12-21 2020-12-17 14.929 244,405 +1,765 0.04% 3,648,747
2020-12-17 2020-12-15 14.272 242,640 +4,415 0.04% 3,462,990
2020-12-16 2020-12-14 13.887 238,225 -1,766 0.03% 3,308,233
2020-12-11 2020-12-09 13.728 239,991 -706 0.04% 3,294,700
2020-12-08 2020-12-04 14.272 240,697 +4,944 0.04% 3,435,259
2020-12-04 2020-12-02 14.317 235,753 -3,355 0.03% 3,375,379
2020-12-03 2020-12-01 14.544 239,108 +10,417 0.04% 3,477,582
2020-11-27 2020-11-25 14.068 228,691 -883 0.03% 3,217,281
2020-11-26 2020-11-24 14.023 229,574 -176 0.03% 3,219,301
2020-11-24 2020-11-20 13.479 229,750 +706 0.03% 3,096,854
2020-11-23 2020-11-19 13.706 229,044 +706 0.03% 3,139,226
2020-11-16 2020-11-12 13.434 228,338 +5,297 0.03% 3,067,476
2020-11-13 2020-11-11 13.932 223,041 +4,415 0.03% 3,107,478
2020-11-12 2020-11-10 14.023 218,626 +2,648 0.03% 3,065,778
2020-11-09 2020-11-05 13.094 215,978 +1,766 0.03% 2,828,040
2020-11-02 2020-10-29 12.007 214,212 +2,648 0.03% 2,571,982
2020-10-29 2020-10-27 11.010 211,564 +883 0.03% 2,329,305
2020-10-20 2020-10-16 10.613 210,681 +2,649 0.03% 2,236,059
2020-10-19 2020-10-15 11.599 208,032 -15,009 0.03% 2,412,950
2020-10-14 2020-10-09 8.790 223,041 +530 0.03% 1,960,490
2020-08-28 2020-08-26 8.178 222,511 -4,061 0.03% 1,819,730
2020-07-09 2020-07-07 7.974 226,572 -8,828 0.03% 1,806,746
2020-07-06 2020-07-02 7.646 235,400 -707 0.03% 1,799,818
2020-06-26 2020-06-23 8.723 236,107 +5,547 0.03% 2,059,531
2020-06-17 2020-06-15 9.106 230,560 -8,966 0.03% 2,099,400
2020-06-11 2020-06-09 9.152 239,526 +1,551 0.04% 2,192,155
2020-03-04 2020-03-02 9.187 237,975 -17,242 0.04% 2,186,241
2020-02-12 2020-02-10 9.836 255,217 -8,621 0.04% 2,510,424
2019-12-09 2019-12-05 9.802 263,838 -51 0.04% 2,586,042
2019-12-02 2019-11-28 10.057 263,889 -345 0.04% 2,653,884
2019-09-24 2019-09-20 11.368 264,234 +1,724 0.04% 3,003,698
2019-09-12 2019-09-10 11.646 262,510 +1,724 0.04% 3,057,181
2019-08-05 2019-08-01 10.092 260,786 -3,793 0.04% 2,631,753
2019-06-25 2019-06-21 10.326 264,579 +8,679 0.04% 2,732,028
2019-04-25 2019-04-23 10.950 255,900 +1,668 0.05% 2,801,997
2019-04-16 2019-04-12 11.513 254,232 -1,668 0.05% 2,927,036
2019-03-26 2019-03-22 14.212 255,900 +11,014 0.05% 3,636,777
2019-03-21 2019-03-19 12.470 244,886 -1,596 0.05% 3,053,658
2019-03-19 2019-03-15 12.984 246,482 -6,224 0.05% 3,200,209
2019-02-28 2019-02-26 11.505 252,706 +2,235 0.05% 2,907,312
2019-02-11 2019-02-04 12.319 250,471 +159 0.05% 3,085,633
2019-01-11 2019-01-09 8.447 250,312 +2,075 0.05% 2,114,340
2018-12-27 2018-12-20 9.224 248,237 -5,586 0.05% 2,289,695
2018-12-14 2018-12-12 9.274 253,823 -7,979 0.05% 2,353,944
2018-10-15 2018-10-11 8.234 261,802 +798 0.05% 2,155,617
2018-09-12 2018-09-10 9.650 261,004 +479 0.05% 2,518,670
2018-09-11 2018-09-07 10.013 260,525 +1,276 0.05% 2,608,732
2018-09-10 2018-09-06 10.051 259,249 -4,149 0.05% 2,605,702
2018-09-05 2018-09-03 10.427 263,398 +479 0.05% 2,746,434
2018-08-29 2018-08-27 11.091 262,919 +160 0.05% 2,916,074
2018-08-22 2018-08-20 10.740 262,759 -320 0.05% 2,822,096
2018-07-20 2018-07-18 12.131 263,079 +1,596 0.05% 3,191,500
2018-07-05 2018-07-03 11.906 261,483 -319 0.05% 3,113,153
2018-06-29 2018-06-27 11.216 261,802 +638 0.05% 2,936,496
2018-06-27 2018-06-25 12.432 261,164 -319 0.05% 3,246,821
2018-06-22 2018-06-20 12.307 261,483 +479 0.05% 3,218,017
2018-06-21 2018-06-19 12.395 261,004 -1,915 0.05% 3,235,019
2018-06-14 2018-06-12 14.311 262,919 +5,966 0.05% 3,762,599
2018-06-06 2018-06-04 13.618 256,953 -15,908 0.05% 3,499,290
2018-05-30 2018-05-28 16.388 272,861 -156 0.05% 4,471,715
2018-05-29 2018-05-25 16.080 273,017 -15,597 0.05% 4,390,247
2018-05-02 2018-04-27 17.619 288,614 +780 0.06% 5,085,175
2018-04-27 2018-04-25 16.029 287,834 -936 0.06% 4,613,748
2018-04-06 2018-04-03 16.004 288,770 -312 0.06% 4,621,345
2018-03-28 2018-03-26 17.363 289,082 -1,560 0.06% 5,019,280
2018-03-21 2018-03-19 18.671 290,642 -311 0.06% 5,426,521
2018-03-16 2018-03-14 18.132 290,953 -312 0.06% 5,275,626
2018-03-14 2018-03-12 17.568 291,265 -312 0.06% 5,116,943
2018-03-13 2018-03-09 16.491 291,577 +780 0.06% 4,808,349
2018-03-05 2018-03-01 15.773 290,797 -1,825 0.06% 4,586,662
2018-02-26 2018-02-22 15.388 292,622 -7,799 0.06% 4,502,876
2018-02-08 2018-02-06 15.388 300,421 -1,559 0.06% 4,622,887
2018-02-01 2018-01-30 17.696 301,980 -780 0.06% 5,343,909
2018-01-31 2018-01-29 17.337 302,760 -3,993 0.06% 5,249,004
2018-01-24 2018-01-22 18.055 306,753 -1,216 0.06% 5,538,514
2018-01-16 2018-01-12 17.055 307,969 -936 0.06% 5,252,431
2018-01-15 2018-01-11 16.747 308,905 +624 0.06% 5,173,326
2018-01-12 2018-01-10 17.132 308,281 -3,042 0.06% 5,281,472
2018-01-11 2018-01-09 17.235 311,323 -2,027 0.06% 5,365,525
2018-01-09 2018-01-05 17.440 313,350 -1,622 0.06% 5,464,751
2018-01-08 2018-01-04 17.260 314,972 -49,129 0.06% 5,436,492
2017-12-15 2017-12-13 15.337 364,101 -2,028 0.07% 5,584,121
2017-12-14 2017-12-12 14.490 366,129 -312 0.07% 5,305,353
2017-12-12 2017-12-08 13.670 366,441 -1,559 0.07% 5,009,138
2017-12-08 2017-12-06 13.593 368,000 -468 0.07% 5,002,135
2017-12-05 2017-12-01 13.824 368,468 -468 0.07% 5,093,547
2017-12-04 2017-11-30 13.516 368,936 -624 0.07% 4,986,472
2017-12-01 2017-11-29 13.695 369,560 -2,807 0.07% 5,061,252
2017-11-30 2017-11-28 14.003 372,367 +312 0.07% 5,214,295
2017-11-28 2017-11-24 14.619 372,055 -3,042 0.07% 5,438,933
2017-11-24 2017-11-22 14.696 375,097 +2,340 0.07% 5,512,263
2017-11-10 2017-11-08 13.182 372,757 -23,395 0.07% 4,913,836
2017-11-09 2017-11-07 12.926 396,152 -156 0.08% 5,120,639
2017-11-02 2017-10-31 12.669 396,308 -23,395 0.08% 5,021,015
2017-10-30 2017-10-26 13.567 419,703 -4,663 0.08% 5,694,158
2017-10-23 2017-10-19 13.336 424,366 -624 0.08% 5,659,469
2017-10-19 2017-10-17 13.182 424,990 +312 0.08% 5,602,393
2017-10-17 2017-10-13 12.875 424,678 +156 0.08% 5,467,581
2017-10-16 2017-10-12 13.054 424,522 -2,636 0.08% 5,541,786
2017-09-29 2017-09-27 12.746 427,158 -468 0.08% 5,444,734
2017-09-26 2017-09-22 12.593 427,626 -780 0.08% 5,384,896
2017-09-25 2017-09-21 12.721 428,406 -780 0.08% 5,449,654
2017-09-22 2017-09-20 12.439 429,186 -2,495 0.08% 5,338,497
2017-09-21 2017-09-19 11.849 431,681 -1,560 0.09% 5,114,894
2017-09-15 2017-09-13 11.361 433,241 -11,557 0.09% 4,922,265
2017-09-14 2017-09-12 11.246 444,798 -468 0.09% 5,002,236
2017-09-13 2017-09-11 10.836 445,266 -2,027 0.09% 4,824,785
2017-09-11 2017-09-07 10.951 447,293 -2,028 0.09% 4,898,372
2017-08-24 2017-08-21 11.143 449,321 +104,014 0.09% 5,007,008
2017-08-08 2017-08-04 11.387 345,307 -1,560 0.09% 3,932,060
2017-07-28 2017-07-26 10.733 346,867 +624 0.09% 3,722,976
2017-07-20 2017-07-18 10.887 346,243 -1,092 0.09% 3,769,558
2017-07-07 2017-07-05 11.246 347,335 +624 0.09% 3,906,159
2017-07-03 2017-06-29 19.495 346,711 +85,359 0.09% 6,759,207
2017-06-23 2017-06-21 18.679 261,352 +2,351 0.09% 4,881,707
2017-06-20 2017-06-16 18.236 259,001 -1,763 0.09% 4,723,237
2017-06-19 2017-06-15 18.883 260,764 +705 0.09% 4,923,956
2017-06-16 2017-06-14 19.529 260,059 +470 0.09% 5,078,755
2017-05-31 2017-05-26 19.597 259,589 -1,175 0.09% 5,087,241
2017-05-24 2017-05-22 19.563 260,764 +2,351 0.09% 5,101,395
2017-05-16 2017-05-12 19.733 258,413 +353 0.09% 5,099,362
2017-05-12 2017-05-10 19.291 258,060 +823 0.09% 4,978,256
2017-05-10 2017-05-08 19.121 257,237 -3,410 0.09% 4,918,620
2017-04-18 2017-04-12 18.441 260,647 -7,054 0.09% 4,806,462
2017-04-13 2017-04-11 18.543 267,701 +353 0.09% 4,963,866
2017-04-11 2017-04-07 19.461 267,348 -2,939 0.09% 5,202,912
2017-04-10 2017-04-06 19.733 270,287 -71,481 0.09% 5,333,676
2017-04-06 2017-04-03 19.631 341,768 -17,635 0.12% 6,709,354
2017-04-05 2017-03-31 19.903 359,403 -4,350 0.12% 7,153,376
2017-04-03 2017-03-30 20.244 363,753 -941 0.12% 7,363,717
2017-03-29 2017-03-27 21.877 364,694 +353 0.12% 7,978,350
2017-03-27 2017-03-23 22.183 364,341 -2,351 0.12% 8,082,192
2017-03-03 2017-03-01 22.149 366,692 -588 0.12% 8,121,868
2017-02-09 2017-02-07 22.081 367,280 -1,176 0.12% 8,109,900
2017-01-23 2017-01-19 21.877 368,456 -1,058 0.13% 8,060,651
2017-01-16 2017-01-12 21.911 369,514 -1,293 0.13% 8,096,369
2017-01-06 2017-01-04 22.251 370,807 -2,939 0.13% 8,250,859
2017-01-03 2016-12-29 22.115 373,746 +17,635 0.13% 8,265,391
2016-12-30 2016-12-28 21.741 356,111 -17,635 0.12% 7,742,118
2016-12-28 2016-12-22 21.026 373,746 -706 0.13% 7,858,480
2016-12-20 2016-12-16 21.945 374,452 +17,988 0.13% 8,217,305
2016-12-19 2016-12-15 21.843 356,464 +353 0.12% 7,786,176
2016-12-16 2016-12-14 21.809 356,111 -17,635 0.12% 7,766,350
2016-12-14 2016-12-12 21.026 373,746 +352 0.13% 7,858,480
2016-12-12 2016-12-08 21.264 373,394 -588 0.13% 7,940,007
2016-12-09 2016-12-07 20.346 373,982 +588 0.13% 7,608,962
2016-12-08 2016-12-06 20.414 373,394 +6,231 0.13% 7,622,406
2016-12-07 2016-12-05 20.040 367,163 +10,346 0.12% 7,357,796
2016-12-06 2016-12-02 20.652 356,817 +8,348 0.12% 7,368,986
2016-12-02 2016-11-30 20.822 348,469 +7,994 0.12% 7,255,863
2016-12-01 2016-11-29 20.822 340,475 +6,349 0.12% 7,089,411
2016-11-30 2016-11-28 21.196 334,126 -5,879 0.11% 7,082,259
2016-11-29 2016-11-25 20.550 340,005 +118 0.12% 6,987,081
2016-11-18 2016-11-16 19.087 339,887 +10,111 0.12% 6,487,404
2016-11-16 2016-11-14 19.597 329,776 -588 0.11% 6,462,716
2016-10-31 2016-10-27 19.393 330,364 -588 0.11% 6,406,799
2016-10-26 2016-10-24 19.733 330,952 +1,176 0.11% 6,530,802
2016-10-06 2016-10-04 20.346 329,776 +2,351 0.11% 6,709,555
2016-10-04 2016-09-30 19.699 327,425 +1,176 0.11% 6,450,062
2016-09-30 2016-09-28 20.414 326,249 +1,175 0.11% 6,659,996
2016-09-28 2016-09-26 20.210 325,074 +11,757 0.11% 6,569,649
2016-09-22 2016-09-20 21.401 313,317 +588 0.11% 6,705,144
2016-09-19 2016-09-14 21.298 312,729 +588 0.11% 6,660,641
2016-09-14 2016-09-12 21.469 312,141 +588 0.11% 6,701,217
2016-09-06 2016-09-02 19.461 311,553 +3,762 0.11% 6,063,194
2016-08-24 2016-08-22 20.176 307,791 +1,293 0.10% 6,209,893
2016-08-23 2016-08-19 20.346 306,498 +706 0.10% 6,235,946
2016-08-18 2016-08-16 21.196 305,792 -353 0.10% 6,481,681
2016-07-29 2016-07-27 17.964 306,145 -470 0.10% 5,499,644
2016-07-27 2016-07-25 18.100 306,615 +1,175 0.10% 5,549,815
2016-07-13 2016-07-11 17.862 305,440 +1,176 0.10% 5,455,804
2016-06-30 2016-06-28 19.757 304,264 +15,552 0.10% 6,011,206
2016-06-29 2016-06-27 19.721 288,712 +1,116 0.10% 5,693,600
2016-06-28 2016-06-24 19.434 287,596 +7,809 0.10% 5,589,096
2016-06-27 2016-06-23 19.757 279,787 +2,231 0.10% 5,527,625
2016-06-02 2016-05-31 21.621 277,556 +334 0.10% 6,001,052
2016-05-31 2016-05-27 21.047 277,222 +5,578 0.10% 5,834,790
2016-05-20 2016-05-18 21.549 271,644 -557 0.10% 5,853,748
2016-05-17 2016-05-13 21.155 272,201 -1,116 0.10% 5,758,391
2016-04-21 2016-04-19 20.904 273,317 +558 0.10% 5,713,400
2016-04-11 2016-04-07 19.864 272,759 -112 0.10% 5,418,116
2016-03-31 2016-03-29 19.147 272,871 +5,243 0.10% 5,224,661
2016-03-29 2016-03-23 18.968 267,628 -557 0.10% 5,076,293
2016-03-09 2016-03-07 17.551 268,185 -5,578 0.10% 4,707,026
2016-03-08 2016-03-04 17.462 273,763 +558 0.10% 4,780,388
2016-02-26 2016-02-24 16.440 273,205 +892 0.10% 4,491,459
2016-02-23 2016-02-19 17.139 272,313 +781 0.10% 4,667,192
2016-02-16 2016-02-12 14.755 271,532 +892 0.10% 4,006,363
2016-02-12 2016-02-05 15.848 270,640 +1,116 0.10% 4,289,174
2016-02-05 2016-02-03 16.870 269,524 +1,116 0.10% 4,546,912
2016-02-03 2016-02-01 17.605 268,408 +334 0.10% 4,725,376
2016-02-01 2016-01-28 17.408 268,074 +5,578 0.10% 4,666,630
2016-01-27 2016-01-25 19.183 262,496 -1,115 0.09% 5,035,422
2016-01-25 2016-01-21 18.035 263,611 +11,155 0.09% 4,754,348
2016-01-20 2016-01-18 20.438 252,456 -11,155 0.09% 5,159,647
2016-01-19 2016-01-15 20.510 263,611 +11,155 0.09% 5,406,535
2016-01-15 2016-01-13 21.406 252,456 +2,789 0.09% 5,404,051
2016-01-11 2016-01-07 23.450 249,667 +1,116 0.09% 5,854,615
2016-01-06 2016-01-04 25.171 248,551 -54,998 0.09% 6,256,221
2015-12-30 2015-12-28 25.063 303,549 +1,673 0.11% 7,607,911
2015-12-29 2015-12-24 25.565 301,876 -558 0.11% 7,717,516
2015-12-28 2015-12-22 26.641 302,434 -1,785 0.11% 8,057,102
2015-12-23 2015-12-21 26.928 304,219 -1,115 0.11% 8,191,920
2015-12-17 2015-12-15 23.306 305,334 +27,889 0.11% 7,116,197
2015-12-16 2015-12-14 22.123 277,445 +25,659 0.10% 6,137,924
2015-12-15 2015-12-11 20.725 251,786 -16,176 0.09% 5,218,178
2015-12-14 2015-12-10 23.629 267,962 -27,890 0.10% 6,331,667
2015-12-09 2015-12-07 24.131 295,852 -334 0.11% 7,139,191
2015-12-02 2015-11-30 23.557 296,186 -223 0.11% 6,977,331
2015-11-23 2015-11-19 24.059 296,409 -558 0.11% 7,131,376
2015-11-18 2015-11-16 23.019 296,967 +3,346 0.11% 6,836,010
2015-11-17 2015-11-13 23.414 293,621 +1,116 0.11% 6,874,795
2015-11-12 2015-11-10 22.517 292,505 -1,227 0.10% 6,586,465
2015-11-04 2015-11-02 23.593 293,732 +1,227 0.11% 6,930,054
2015-11-02 2015-10-29 29.438 292,505 -558 0.10% 8,610,649
2015-10-28 2015-10-26 28.864 293,063 -781 0.11% 8,458,947
2015-10-27 2015-10-23 27.968 293,844 -557 0.11% 8,218,090
2015-10-26 2015-10-22 27.717 294,401 -1,116 0.11% 8,159,776
2015-10-20 2015-10-16 28.254 295,517 +1,116 0.11% 8,349,647
2015-10-19 2015-10-15 27.430 294,401 +111 0.11% 8,075,328
2015-10-13 2015-10-09 25.744 294,290 +335 0.11% 7,576,339
2015-10-02 2015-09-29 22.984 293,955 +1,227 0.11% 6,756,135
2015-09-21 2015-09-17 24.274 292,728 +558 0.10% 7,105,790
2015-09-14 2015-09-10 24.023 292,170 +558 0.10% 7,018,913
2015-09-10 2015-09-08 24.203 291,612 +11,155 0.10% 7,057,788
2015-09-09 2015-09-07 22.804 280,457 -111 0.10% 6,395,623
2015-09-08 2015-09-04 22.410 280,568 -1,227 0.10% 6,287,494
2015-09-04 2015-09-01 23.163 281,795 -558 0.10% 6,527,175
2015-09-01 2015-08-28 24.310 282,353 +1,115 0.10% 6,864,067
2015-08-31 2015-08-27 24.023 281,238 -1,115 0.10% 6,756,289
2015-08-28 2015-08-26 21.083 282,353 +4,462 0.10% 5,952,908
2015-08-27 2015-08-25 21.011 277,891 +11,491 0.10% 5,838,907
2015-08-26 2015-08-24 20.474 266,400 +1,115 0.10% 5,454,184
2015-08-24 2015-08-20 23.808 265,285 +5,578 0.10% 6,315,972
2015-08-17 2015-08-13 27.645 259,707 +5,578 0.09% 7,179,554
2015-08-13 2015-08-11 28.219 254,129 -781 0.09% 7,171,143
2015-08-12 2015-08-10 28.003 254,910 -558 0.09% 7,138,342
2015-08-11 2015-08-07 27.107 255,468 +558 0.09% 6,924,968
2015-08-07 2015-08-05 26.390 254,910 +11,156 0.09% 6,727,042
2015-08-04 2015-07-31 26.569 243,754 -2,231 0.09% 6,476,336
2015-07-27 2015-07-23 29.330 245,985 +13,944 0.09% 7,214,751
2015-07-23 2015-07-21 29.975 232,041 +5,021 0.08% 6,955,533
2015-07-21 2015-07-17 30.226 227,020 +27,889 0.08% 6,862,007
2015-07-20 2015-07-16 29.940 199,131 +33,133 0.07% 5,961,901
2015-07-17 2015-07-15 28.505 165,998 +1,115 0.06% 4,731,833
2015-07-16 2015-07-14 29.043 164,883 +447 0.06% 4,788,730
2015-07-15 2015-07-13 29.151 164,436 +892 0.06% 4,793,436
2015-07-14 2015-07-10 28.541 163,544 +1,116 0.06% 4,667,745
2015-07-13 2015-07-09 24.741 162,428 +4,462 0.06% 4,018,550
2015-07-10 2015-07-08 22.446 157,966 -2,343 0.06% 3,545,663
2015-07-09 2015-07-07 24.346 160,309 -446 0.06% 3,902,897
2015-07-08 2015-07-06 25.207 160,755 -1,785 0.06% 4,052,092
2015-07-07 2015-07-03 25.816 162,540 +893 0.06% 4,196,161
2015-07-06 2015-07-02 28.075 161,647 -335 0.06% 4,538,255
2015-07-03 2015-06-30 28.111 161,982 -670 0.06% 4,553,468
2015-07-02 2015-06-29 27.250 162,652 -1,896 0.06% 4,432,334
2015-06-24 2015-06-22 30.513 164,548 +446 0.06% 5,020,900
2015-06-22 2015-06-18 31.087 164,102 -1,673 0.06% 5,101,436
2015-06-19 2015-06-17 31.230 165,775 +335 0.06% 5,177,220
2015-06-18 2015-06-16 30.442 165,440 +557 0.06% 5,036,254
2015-06-16 2015-06-12 33.202 164,883 -892 0.06% 5,474,523
2015-06-15 2015-06-11 31.195 165,775 +558 0.06% 5,171,276
2015-06-12 2015-06-10 32.130 165,217 -1,451 0.06% 5,308,503
2015-06-11 2015-06-09 32.943 166,668 +5,938 0.06% 5,490,541
2015-06-10 2015-06-08 34.900 160,730 -108 0.06% 5,609,535
2015-06-05 2015-06-03 35.270 160,838 +1,083 0.06% 5,672,704
2015-06-02 2015-05-29 35.085 159,755 -541 0.06% 5,605,007
2015-05-29 2015-05-27 36.267 160,296 -2,167 0.06% 5,813,427
2015-05-28 2015-05-26 35.787 162,463 -2,166 0.06% 5,814,017
2015-05-26 2015-05-21 34.088 164,629 +1,517 0.06% 5,611,851
2015-05-22 2015-05-20 34.716 163,112 -109 0.06% 5,662,547
2015-05-19 2015-05-15 32.832 163,221 +1,300 0.06% 5,358,903
2015-05-15 2015-05-13 33.017 161,921 -758 0.06% 5,346,121
2015-05-11 2015-05-07 30.690 162,679 -2,491 0.06% 4,992,644
2015-05-05 2015-04-30 33.349 165,170 +1,083 0.06% 5,508,293
2015-04-30 2015-04-28 34.790 164,087 -65,527 0.06% 5,708,515
2015-04-27 2015-04-23 32.721 229,614 -108 0.08% 7,513,290
2015-04-24 2015-04-22 33.238 229,722 -650 0.08% 7,635,600
2015-04-20 2015-04-16 32.204 230,372 +9,965 0.09% 7,418,981
2015-04-17 2015-04-15 30.136 220,407 -3,250 0.08% 6,642,226
2015-04-14 2015-04-10 32.315 223,657 -14,621 0.08% 7,227,509
2015-04-13 2015-04-09 32.278 238,278 -1,083 0.09% 7,691,188
2015-04-10 2015-04-08 32.094 239,361 +2,166 0.09% 7,681,946
2015-04-09 2015-04-02 29.471 237,195 -8,557 0.09% 6,990,472
2015-04-08 2015-04-01 28.327 245,752 -17,329 0.09% 6,961,302
2015-04-02 2015-03-31 26.923 263,081 -5,957 0.10% 7,082,965
2015-03-18 2015-03-16 21.310 269,038 +20,037 0.10% 5,733,074
2015-03-13 2015-03-11 22.196 249,001 -650 0.09% 5,526,799
2015-03-11 2015-03-09 23.341 249,651 -108 0.09% 5,827,046
2015-03-10 2015-03-06 23.932 249,759 -1,625 0.09% 5,977,151
2015-03-05 2015-03-03 22.085 251,384 -866 0.09% 5,551,839
2015-03-04 2015-03-02 21.753 252,250 -6,282 0.09% 5,487,121
2015-03-02 2015-02-26 21.716 258,532 +11,914 0.10% 5,614,224
2015-02-25 2015-02-23 21.088 246,618 +5,415 0.09% 5,200,666
2015-02-24 2015-02-18 21.494 241,203 +1,083 0.09% 5,184,463
2015-02-17 2015-02-13 21.753 240,120 -541 0.09% 5,223,261
2015-02-04 2015-02-02 21.790 240,661 -108 0.09% 5,243,917
2015-02-02 2015-01-29 22.381 240,769 -542 0.09% 5,388,542
2015-01-29 2015-01-27 23.710 241,311 -1,083 0.09% 5,721,504
2015-01-26 2015-01-22 23.636 242,394 +8,665 0.09% 5,729,278
2015-01-21 2015-01-19 23.156 233,729 +541 0.09% 5,412,255
2015-01-20 2015-01-16 24.301 233,188 -541 0.09% 5,666,699
2015-01-16 2015-01-14 24.966 233,729 -975 0.09% 5,835,222
2014-12-22 2014-12-18 22.381 234,704 +10,831 0.09% 5,252,804
2014-12-17 2014-12-15 22.861 223,873 -650 0.08% 5,117,884
2014-12-10 2014-12-08 20.534 224,523 +8,664 0.08% 4,610,348
2014-12-09 2014-12-05 20.534 215,859 +12,997 0.08% 4,432,442
2014-12-05 2014-12-03 20.756 202,862 -541 0.07% 4,210,514
2014-12-04 2014-12-02 21.014 203,403 -5,415 0.08% 4,274,327
2014-12-03 2014-12-01 21.014 208,818 +541 0.08% 4,388,118
2014-12-01 2014-11-27 22.085 208,277 -2,708 0.08% 4,599,817
2014-11-28 2014-11-26 22.417 210,985 -3,357 0.08% 4,729,752
2014-11-27 2014-11-25 22.417 214,342 +5,415 0.08% 4,805,007
2014-11-24 2014-11-20 22.196 208,927 -5,415 0.08% 4,637,321
2014-11-21 2014-11-19 21.531 214,342 -1,192 0.08% 4,615,023
2014-11-20 2014-11-18 22.196 215,534 -541 0.08% 4,783,969
2014-11-18 2014-11-14 23.969 216,075 +2,166 0.08% 5,179,017
2014-11-11 2014-11-07 24.855 213,909 -1,625 0.08% 5,316,701
2014-11-06 2014-11-04 25.594 215,534 -866 0.08% 5,516,290
2014-11-04 2014-10-31 25.815 216,400 +1,191 0.08% 5,586,406
2014-11-03 2014-10-30 25.483 215,209 -1,191 0.08% 5,484,128
2014-10-30 2014-10-28 25.926 216,400 -9,531 0.08% 5,610,382
2014-10-28 2014-10-24 26.295 225,931 -6,174 0.08% 5,940,923
2014-10-22 2014-10-20 26.000 232,105 -541 0.09% 6,034,694
2014-10-16 2014-10-14 24.449 232,646 -542 0.09% 5,687,896
2014-10-10 2014-10-08 26.369 233,188 -1,083 0.09% 6,148,972
2014-10-08 2014-10-06 26.517 234,271 +325 0.09% 6,212,137
2014-09-23 2014-09-19 23.747 233,946 -5,415 0.09% 5,555,519
2014-09-19 2014-09-17 22.713 239,361 -2,167 0.09% 5,436,590
2014-09-18 2014-09-16 23.156 241,528 -541 0.09% 5,592,849
2014-09-15 2014-09-11 24.744 242,069 +1,841 0.09% 5,989,796
2014-09-12 2014-09-10 24.042 240,228 -541 0.09% 5,775,674
2014-09-11 2014-09-08 23.858 240,769 -542 0.09% 5,744,221
2014-09-10 2014-09-05 24.227 241,311 -2,166 0.09% 5,846,272
2014-09-08 2014-09-04 23.784 243,477 -2,924 0.09% 5,790,844
2014-09-05 2014-09-03 24.744 246,401 -14,405 0.09% 6,096,988
2014-08-28 2014-08-26 22.491 260,806 +2,057 0.10% 5,865,877
2014-08-19 2014-08-15 17.173 258,749 -974 0.10% 4,443,546
2014-08-14 2014-08-12 17.155 259,723 -542 0.10% 4,455,477
2014-08-12 2014-08-08 16.841 260,265 -1,083 0.10% 4,383,073
2014-08-08 2014-08-06 16.822 261,348 -542 0.10% 4,396,485
2014-08-01 2014-07-30 16.619 261,890 -6,498 0.10% 4,352,407
2014-07-30 2014-07-28 17.856 268,388 -542 0.10% 4,792,451
2014-07-24 2014-07-22 17.062 268,930 -1,083 0.10% 4,588,591
2014-07-22 2014-07-18 17.155 270,013 -2,924 0.10% 4,631,999
2014-07-18 2014-07-16 16.767 272,937 -4,116 0.10% 4,576,320
2014-07-16 2014-07-14 16.638 277,053 -1,083 0.10% 4,609,520
2014-07-15 2014-07-11 16.841 278,136 -1,624 0.10% 4,684,035
2014-07-08 2014-07-04 16.878 279,760 +433 0.10% 4,721,716
2014-07-07 2014-07-03 17.192 279,327 +1,083 0.10% 4,802,094
2014-06-27 2014-06-25 16.896 278,244 -3,683 0.10% 4,701,268
2014-06-20 2014-06-18 16.989 281,927 -974 0.10% 4,789,526
2014-06-19 2014-06-17 16.989 282,901 -2,600 0.10% 4,806,073
2014-06-18 2014-06-16 17.321 285,501 -2,166 0.11% 4,945,140
2014-06-17 2014-06-13 17.321 287,667 -2,166 0.11% 4,982,657
2014-06-12 2014-06-10 16.933 289,833 -542 0.11% 4,907,782
2014-06-05 2014-06-03 16.139 290,375 -541 0.11% 4,686,393
2014-06-03 2014-05-29 15.881 290,916 -1,300 0.11% 4,619,917
2014-05-29 2014-05-27 16.139 292,216 -866 0.11% 4,716,105
2014-05-22 2014-05-20 15.530 293,082 +3,495 0.11% 4,551,652
2014-05-16 2014-05-14 15.530 289,587 -1,070 0.11% 4,497,374
2014-05-07 2014-05-02 15.717 290,657 -535 0.11% 4,568,311
2014-04-30 2014-04-28 15.792 291,192 -2,676 0.11% 4,598,488
2014-04-29 2014-04-25 15.082 293,868 +964 0.11% 4,432,051
2014-04-24 2014-04-22 15.381 292,904 -2,141 0.11% 4,505,096
2014-04-23 2014-04-17 15.119 295,045 -321 0.11% 4,460,830
2014-04-22 2014-04-16 15.157 295,366 -1,926 0.11% 4,476,724
2014-04-14 2014-04-10 16.652 297,292 -535 0.11% 4,950,395
2014-04-03 2014-04-01 15.530 297,827 -1,605 0.11% 4,625,344
2014-04-02 2014-03-31 15.437 299,432 -642 0.11% 4,622,290
2014-04-01 2014-03-28 15.138 300,074 -1,071 0.11% 4,542,472
2014-03-28 2014-03-26 15.456 301,145 +1,071 0.11% 4,654,361
2014-03-26 2014-03-24 17.081 300,074 -1,606 0.11% 5,125,703
2014-03-21 2014-03-19 16.521 301,680 +1,070 0.11% 4,983,996
2014-03-20 2014-03-18 17.343 300,610 -10,701 0.11% 5,213,511
2014-03-13 2014-03-11 17.156 311,311 -5,137 0.12% 5,340,920
2014-03-11 2014-03-07 18.221 316,448 +1,070 0.12% 5,766,149
2014-03-07 2014-03-05 16.988 315,378 +2,676 0.12% 5,357,648
2014-03-06 2014-03-04 16.951 312,702 -5,351 0.12% 5,300,500
2014-03-05 2014-03-03 17.268 318,053 -856 0.12% 5,492,251
2014-03-04 2014-02-28 16.278 318,909 +1,070 0.12% 5,191,153
2014-03-03 2014-02-27 16.072 317,839 +1,070 0.12% 5,108,396
2014-02-21 2014-02-19 15.829 316,769 -8,026 0.12% 5,014,239
2014-02-20 2014-02-18 15.998 324,795 -1,070 0.12% 5,195,915
2014-02-18 2014-02-14 15.941 325,865 -5,137 0.12% 5,194,762
2014-02-17 2014-02-13 14.988 331,002 -2,783 0.12% 4,961,168
2014-02-07 2014-02-05 14.203 333,785 -1,177 0.12% 4,740,884
2014-02-04 2014-01-28 15.624 334,962 -1,605 0.13% 5,233,361
2014-01-28 2014-01-24 16.558 336,567 +1,070 0.13% 5,572,937
2014-01-27 2014-01-23 17.250 335,497 +16,053 0.13% 5,787,210
2014-01-23 2014-01-21 15.885 319,444 -2,034 0.12% 5,074,492
2014-01-22 2014-01-20 16.446 321,478 -535 0.12% 5,287,043
2014-01-21 2014-01-17 16.502 322,013 -535 0.12% 5,313,896
2014-01-16 2014-01-14 17.081 322,548 -321 0.12% 5,509,592
2014-01-14 2014-01-10 16.820 322,869 +428 0.12% 5,430,599
2014-01-13 2014-01-09 17.642 322,441 +4,602 0.12% 5,688,545
2014-01-09 2014-01-07 17.268 317,839 -321 0.12% 5,488,556
2014-01-08 2014-01-06 16.614 318,160 -214 0.12% 5,285,989
2013-12-30 2013-12-24 14.932 318,374 +16,052 0.12% 4,754,045
2013-12-11 2013-12-09 14.129 302,322 -535 0.11% 4,271,402
2013-12-10 2013-12-06 14.035 302,857 +1,177 0.11% 4,250,661
2013-12-05 2013-12-03 14.428 301,680 -963 0.11% 4,352,540
2013-12-03 2013-11-29 14.166 302,643 -2,675 0.11% 4,287,249
2013-11-28 2013-11-26 13.250 305,318 +1,605 0.11% 4,045,550
2013-11-26 2013-11-22 13.362 303,713 -535 0.11% 4,058,339
2013-11-25 2013-11-21 13.493 304,248 -1,498 0.11% 4,105,290
2013-11-20 2013-11-18 13.774 305,746 -1,606 0.11% 4,211,213
2013-11-18 2013-11-14 14.222 307,352 -1,926 0.11% 4,371,189
2013-11-14 2013-11-12 13.531 309,278 -1,070 0.12% 4,184,721
2013-11-11 2013-11-07 14.876 310,348 -24,935 0.12% 4,616,799
2013-11-07 2013-11-05 15.213 335,283 -963 0.13% 5,100,525
2013-11-05 2013-11-01 13.848 336,246 -5,351 0.13% 4,656,443
2013-11-04 2013-10-31 14.801 341,597 -19,798 0.13% 5,056,129
2013-11-01 2013-10-30 15.250 361,395 -1,284 0.14% 5,511,264
2013-10-31 2013-10-29 14.577 362,679 -3,318 0.14% 5,286,837
2013-10-30 2013-10-28 15.250 365,997 -963 0.14% 5,581,444
2013-10-28 2013-10-24 13.699 366,960 -3,317 0.14% 5,026,916
2013-10-25 2013-10-23 13.493 370,277 +535 0.14% 4,996,235
2013-10-23 2013-10-21 14.073 369,742 -535 0.14% 5,203,226
2013-10-21 2013-10-17 13.811 370,277 -4,709 0.14% 5,113,875
2013-10-18 2013-10-16 13.082 374,986 -214 0.14% 4,905,599
2013-10-17 2013-10-15 13.101 375,200 -5,886 0.14% 4,915,410
2013-10-16 2013-10-11 12.933 381,086 +1,712 0.14% 4,928,423
2013-10-15 2013-10-10 11.307 379,374 -1,070 0.14% 4,289,452
2013-10-11 2013-10-09 11.213 380,444 -6,207 0.14% 4,266,001
2013-10-08 2013-10-04 10.260 386,651 +2,140 0.14% 3,967,075
2013-10-07 2013-10-03 10.241 384,511 -3,210 0.14% 3,937,932
2013-10-03 2013-09-30 9.569 387,721 -3,532 0.14% 3,709,951
2013-10-02 2013-09-27 9.774 391,253 -2,354 0.15% 3,824,180
2013-09-26 2013-09-24 9.606 393,607 -1,070 0.15% 3,780,984
2013-09-23 2013-09-18 8.858 394,677 -214 0.15% 3,496,223
2013-09-16 2013-09-12 9.027 394,891 -1,284 0.15% 3,564,538
2013-09-11 2013-09-09 9.438 396,175 -3,746 0.15% 3,739,016
2013-09-09 2013-09-05 9.625 399,921 -2,033 0.15% 3,849,110
2013-09-06 2013-09-04 9.830 401,954 -1,070 0.15% 3,951,309
2013-09-04 2013-09-02 9.513 403,024 +2,140 0.15% 3,833,784
2013-08-29 2013-08-27 8.821 400,884 -8,990 0.15% 3,536,223
2013-08-28 2013-08-26 9.307 409,874 -428 0.15% 3,814,685
2013-08-27 2013-08-23 7.588 410,302 -1,284 0.15% 3,113,211
2013-08-21 2013-08-19 8.148 411,586 -107 0.15% 3,353,714
2013-08-20 2013-08-16 8.074 411,693 -107 0.15% 3,323,810
2013-08-07 2013-08-05 8.597 411,800 -642 0.15% 3,540,162
2013-08-06 2013-08-02 8.391 412,442 -535 0.15% 3,460,893
2013-08-05 2013-08-01 8.485 412,977 -5,351 0.15% 3,503,972
2013-08-01 2013-07-30 8.373 418,328 -2,889 0.16% 3,502,465
2013-07-26 2013-07-24 8.746 421,217 -535 0.16% 3,684,094
2013-07-25 2013-07-23 8.634 421,752 +1,070 0.16% 3,641,481
2013-07-24 2013-07-22 8.522 420,682 -214 0.16% 3,585,070
2013-07-22 2013-07-18 8.653 420,896 -1,391 0.16% 3,641,956
2013-07-18 2013-07-16 8.746 422,287 -1,071 0.16% 3,693,452
2013-07-16 2013-07-12 8.541 423,358 -1,070 0.16% 3,615,787
2013-07-11 2013-07-09 8.802 424,428 -1,605 0.16% 3,735,974
2013-07-10 2013-07-08 9.064 426,033 -1,284 0.16% 3,861,570
2013-06-28 2013-06-26 9.980 427,317 -8,562 0.16% 4,264,454
2013-06-27 2013-06-25 9.412 435,879 -17,845 0.16% 4,102,277
2013-06-26 2013-06-24 9.146 453,724 -3,168 0.17% 4,149,938
2013-06-25 2013-06-21 9.696 456,892 -8,450 0.17% 4,429,821
2013-06-24 2013-06-20 9.999 465,342 -633 0.18% 4,652,741
2013-06-19 2013-06-17 10.889 465,975 -10,879 0.18% 5,073,798
2013-06-14 2013-06-11 11.248 476,854 -6,865 0.18% 5,363,824
2013-06-07 2013-06-05 11.438 483,719 -5,280 0.18% 5,532,644
2013-06-06 2013-06-04 10.586 488,999 -951 0.19% 5,176,336
2013-06-03 2013-05-30 11.002 489,950 +2,112 0.19% 5,390,519
2013-05-31 2013-05-29 11.684 487,838 -1,056 0.18% 5,699,851
2013-05-29 2013-05-27 12.176 488,894 -1,584 0.19% 5,952,897
2013-05-28 2013-05-24 11.059 490,478 -1,056 0.19% 5,424,192
2013-05-23 2013-05-21 11.381 491,534 -6,548 0.19% 5,594,106
2013-05-22 2013-05-20 11.381 498,082 +24,819 0.19% 5,668,629
2013-05-21 2013-05-16 10.813 473,263 +2,007 0.18% 5,117,305
2013-05-20 2013-05-15 10.017 471,256 +739 0.18% 4,720,796
2013-05-16 2013-05-14 9.241 470,517 -5,809 0.18% 4,348,083
2013-05-15 2013-05-13 9.222 476,326 -10,561 0.18% 4,392,744
2013-05-14 2013-05-10 9.071 486,887 -2,112 0.18% 4,416,379
2013-05-13 2013-05-09 8.995 488,999 -1,057 0.19% 4,398,497
2013-04-30 2013-04-26 8.294 490,056 +1,057 0.19% 4,064,644
2013-04-26 2013-04-24 8.465 488,999 -3,697 0.19% 4,139,217
2013-04-23 2013-04-19 8.275 492,696 -528 0.19% 4,077,211
2013-04-22 2013-04-18 8.162 493,224 -1,690 0.19% 4,025,540
2013-04-19 2013-04-17 8.427 494,914 -3,908 0.19% 4,170,541
2013-04-16 2013-04-12 8.351 498,822 -2,640 0.19% 4,165,689
2013-04-12 2013-04-10 8.143 501,462 -2,218 0.19% 4,083,280
2013-04-11 2013-04-09 8.143 503,680 -3,591 0.19% 4,101,341
2013-04-09 2013-04-05 7.859 507,271 -18,905 0.19% 3,986,491
2013-04-02 2013-03-27 8.900 526,176 -12,885 0.20% 4,683,080
2013-03-28 2013-03-26 8.900 539,061 +845 0.20% 4,797,759
2013-03-26 2013-03-22 8.673 538,216 +1,478 0.20% 4,667,935
2013-03-20 2013-03-18 7.972 536,738 -1,056 0.20% 4,279,048
2013-03-18 2013-03-14 8.370 537,794 -5,280 0.20% 4,501,330
2013-03-15 2013-03-13 7.991 543,074 +4,858 0.21% 4,339,844
2013-03-14 2013-03-12 7.934 538,216 -6,231 0.20% 4,270,447
2013-03-11 2013-03-07 9.090 544,447 -6,337 0.21% 4,948,796
2013-03-08 2013-03-06 8.976 550,784 +8,977 0.21% 4,943,816
2013-03-07 2013-03-05 9.146 541,807 +8,449 0.21% 4,955,579
2013-03-06 2013-03-04 9.317 533,358 -528 0.20% 4,969,201
2013-03-05 2013-03-01 8.919 533,886 -1,901 0.20% 4,761,811
2013-03-04 2013-02-28 8.181 535,787 -1,584 0.20% 4,383,072
2013-02-27 2013-02-25 8.048 537,371 -1,901 0.20% 4,324,798
2013-02-26 2013-02-22 8.218 539,272 -4,753 0.20% 4,432,005
2013-02-25 2013-02-21 8.332 544,025 +4,541 0.21% 4,532,880
2013-02-21 2013-02-19 7.234 539,484 -1,056 0.20% 3,902,515
2013-02-19 2013-02-15 7.063 540,540 -528 0.20% 3,818,030
2013-02-18 2013-02-14 6.950 541,068 -3,168 0.20% 3,760,284
2013-02-05 2013-02-01 6.836 544,236 -845 0.21% 3,720,464
2013-01-30 2013-01-28 6.533 545,081 -1,584 0.21% 3,561,089
2013-01-29 2013-01-25 6.476 546,665 -1,479 0.21% 3,540,381
2013-01-25 2013-01-23 7.575 548,144 -2,218 0.21% 4,152,000
2013-01-24 2013-01-22 7.802 550,362 -6,337 0.21% 4,293,864
2013-01-22 2013-01-18 7.613 556,699 -2,746 0.21% 4,237,885
2013-01-18 2013-01-16 8.010 559,445 -4,541 0.21% 4,481,263
2013-01-17 2013-01-15 7.802 563,986 -1,585 0.21% 4,400,157
2013-01-15 2013-01-11 8.162 565,571 +7,182 0.21% 4,616,014
2013-01-11 2013-01-09 7.518 558,389 +1,585 0.21% 4,197,880
2013-01-09 2013-01-07 7.158 556,804 -1,057 0.21% 3,985,629
2013-01-02 2012-12-27 6.438 557,861 -2,640 0.21% 3,591,762
2012-12-19 2012-12-17 6.079 560,501 -106 0.21% 3,407,094
2012-12-17 2012-12-13 5.757 560,607 -633 0.21% 3,227,266
2012-12-10 2012-12-06 5.605 561,240 -3,169 0.21% 3,145,886
2012-12-07 2012-12-05 5.700 564,409 -4,119 0.21% 3,217,089
2012-12-06 2012-12-04 5.738 568,528 -5,386 0.22% 3,262,099
2012-11-28 2012-11-26 5.776 573,914 -3,169 0.22% 3,314,739
2012-11-26 2012-11-22 5.738 577,083 -1,478 0.22% 3,311,186
2012-11-23 2012-11-21 5.700 578,561 -1,056 0.22% 3,297,755
2012-11-21 2012-11-19 5.757 579,617 -1,585 0.22% 3,336,702
2012-11-16 2012-11-14 5.889 581,202 -633 0.22% 3,422,868
2012-11-15 2012-11-13 5.719 581,835 -1,056 0.22% 3,327,434
2012-11-13 2012-11-09 5.927 582,891 -529 0.22% 3,454,891
2012-11-09 2012-11-07 5.927 583,420 -844 0.22% 3,458,027
2012-11-07 2012-11-05 5.832 584,264 -1,373 0.22% 3,407,709
2012-11-02 2012-10-31 5.586 585,637 +6,336 0.22% 3,271,547
2012-10-31 2012-10-29 5.586 579,301 -2,112 0.22% 3,236,152
2012-10-29 2012-10-25 5.814 581,413 -1,162 0.22% 3,380,071
2012-10-22 2012-10-18 5.795 582,575 -30,628 0.22% 3,375,794
2012-10-19 2012-10-17 5.624 613,203 -1,056 0.23% 3,448,763
2012-10-08 2012-10-04 5.018 614,259 -2,535 0.23% 3,082,479
2012-10-04 2012-09-28 5.018 616,794 -1,056 0.23% 3,095,200
2012-09-28 2012-09-26 4.961 617,850 -2,218 0.23% 3,065,399
2012-09-27 2012-09-25 5.113 620,068 -1,796 0.23% 3,170,339
2012-09-21 2012-09-19 5.189 621,864 -1,056 0.24% 3,226,626
2012-09-20 2012-09-18 5.018 622,920 -10,033 0.24% 3,125,941
2012-09-13 2012-09-11 5.132 632,953 -106 0.24% 3,248,205
2012-09-11 2012-09-07 5.018 633,059 -2,429 0.24% 3,176,821
2012-09-07 2012-09-05 4.848 635,488 -1,901 0.24% 3,080,704
2012-08-31 2012-08-29 4.886 637,389 -211 0.24% 3,114,060
2012-08-29 2012-08-27 4.886 637,600 +3,591 0.24% 3,115,091
2012-08-28 2012-08-24 5.018 634,009 +1,584 0.24% 3,181,588
2012-08-27 2012-08-23 5.094 632,425 -1,584 0.24% 3,221,543
2012-08-24 2012-08-22 5.018 634,009 -634 0.24% 3,181,588
2012-08-23 2012-08-21 5.094 634,643 -528 0.24% 3,232,842
2012-08-20 2012-08-16 4.942 635,171 -634 0.24% 3,139,307
2012-08-17 2012-08-15 4.961 635,805 +2,641 0.24% 3,154,481
2012-08-14 2012-08-10 5.189 633,164 +1,056 0.24% 3,285,258
2012-08-08 2012-08-06 5.094 632,108 -1,056 0.24% 3,219,929
2012-08-07 2012-08-03 4.753 633,164 -529 0.24% 3,009,488
2012-08-03 2012-08-01 4.734 633,693 -3,485 0.24% 3,000,002
2012-07-31 2012-07-27 4.810 637,178 -528 0.24% 3,064,765
2012-07-24 2012-07-20 5.037 637,706 -2,640 0.24% 3,212,217
2012-07-23 2012-07-19 5.056 640,346 -528 0.24% 3,237,641
2012-07-19 2012-07-17 5.075 640,874 -5,809 0.24% 3,252,446
2012-07-17 2012-07-13 5.264 646,683 -1,373 0.24% 3,404,387
2012-07-16 2012-07-12 5.227 648,056 -845 0.25% 3,387,071
2012-07-13 2012-07-11 5.321 648,901 -528 0.25% 3,452,927
2012-07-12 2012-07-10 5.302 649,429 -528 0.25% 3,443,439
2012-07-11 2012-07-09 5.359 649,957 -528 0.25% 3,483,163
2012-07-10 2012-07-06 5.605 650,485 -1,057 0.25% 3,646,126
2012-07-09 2012-07-05 5.586 651,542 -1,056 0.25% 3,639,713
2012-07-05 2012-07-03 5.416 652,598 +5,915 0.25% 3,534,390
2012-06-29 2012-06-27 5.416 646,683 -528 0.24% 3,502,355
2012-06-28 2012-06-26 5.435 647,211 -528 0.25% 3,517,471
2012-06-25 2012-06-21 5.762 647,739 -5,281 0.25% 3,732,253
2012-06-22 2012-06-20 5.917 653,020 -11,251 0.25% 3,863,694
2012-06-13 2012-06-11 5.743 664,271 -3,207 0.26% 3,814,666
2012-06-05 2012-06-01 6.265 667,478 -11,895 0.26% 4,181,545
2012-06-01 2012-05-30 6.535 679,373 -1,552 0.26% 4,439,967
2012-05-31 2012-05-29 6.613 680,925 -3,103 0.26% 4,502,774
2012-05-30 2012-05-28 6.497 684,028 -620 0.26% 4,443,937
2012-05-29 2012-05-25 6.497 684,648 -518 0.26% 4,447,965
2012-05-18 2012-05-16 6.574 685,166 -1,137 0.26% 4,504,323
2012-05-17 2012-05-15 6.806 686,303 -1,242 0.27% 4,671,037
2012-05-16 2012-05-14 6.690 687,545 -1,861 0.27% 4,599,726
2012-05-11 2012-05-09 7.019 689,406 -518 0.27% 4,838,787
2012-05-09 2012-05-07 7.057 689,924 -1,034 0.27% 4,869,102
2012-05-04 2012-05-02 7.521 690,958 -310 0.27% 5,197,040
2012-05-02 2012-04-27 7.173 691,268 -621 0.27% 4,958,783
2012-04-26 2012-04-24 7.057 691,889 -517 0.27% 4,882,970
2012-04-23 2012-04-19 7.367 692,406 -10,654 0.27% 5,100,827
2012-04-20 2012-04-18 7.463 703,060 -1,655 0.27% 5,247,283
2012-04-18 2012-04-16 7.792 704,715 -8,792 0.27% 5,491,277
2012-04-13 2012-04-11 8.508 713,507 -1,448 0.28% 6,070,238
2012-04-12 2012-04-10 8.624 714,955 -1,759 0.28% 6,165,501
2012-03-29 2012-03-27 8.353 716,714 +5,172 0.28% 5,986,658
2012-03-21 2012-03-19 8.488 711,542 +1,241 0.28% 6,039,762
2012-03-20 2012-03-16 8.643 710,301 +5,172 0.27% 6,139,100
2012-03-16 2012-03-14 9.030 705,129 +3,931 0.27% 6,367,079
2012-03-15 2012-03-13 9.184 701,198 -2,586 0.27% 6,440,047
2012-03-07 2012-03-05 9.397 703,784 +6,723 0.27% 6,613,486
2012-03-05 2012-03-01 9.378 697,061 -3,103 0.27% 6,536,832
2012-02-29 2012-02-27 9.996 700,164 -517 0.27% 6,999,147
2012-02-24 2012-02-22 9.822 700,681 -4,655 0.27% 6,882,383
2012-02-22 2012-02-20 9.668 705,336 -1,344 0.27% 6,819,002
2012-02-21 2012-02-17 9.861 706,680 -6,724 0.27% 6,968,636
2012-02-17 2012-02-15 9.919 713,404 +12,930 0.28% 7,076,324
2012-02-16 2012-02-14 9.687 700,474 +3,103 0.27% 6,785,542
2012-02-14 2012-02-10 10.112 697,371 -17,584 0.27% 7,052,131
2012-02-08 2012-02-06 9.513 714,955 +48,098 0.28% 6,801,404
2012-02-07 2012-02-03 9.706 666,857 +1,551 0.26% 6,472,785
2012-02-03 2012-02-01 8.798 665,306 -310 0.26% 5,853,123
2012-02-02 2012-01-31 8.604 665,616 +2,069 0.26% 5,727,150
2012-02-01 2012-01-30 8.759 663,547 -2,379 0.26% 5,811,988
2012-01-31 2012-01-27 9.126 665,926 +1,034 0.26% 6,077,469
2012-01-30 2012-01-26 9.281 664,892 -3,620 0.26% 6,170,880
2012-01-20 2012-01-18 8.392 668,512 +5,172 0.26% 5,609,882
2012-01-18 2012-01-16 8.044 663,340 +1,034 0.26% 5,335,613
2012-01-16 2012-01-12 8.508 662,306 -621 0.26% 5,634,640
2012-01-13 2012-01-11 8.314 662,927 -517 0.26% 5,511,743
2012-01-10 2012-01-06 7.812 663,444 -2,793 0.26% 5,182,513
2012-01-09 2012-01-05 7.928 666,237 -2,275 0.26% 5,281,623
2011-12-23 2011-12-21 7.792 668,512 -3,621 0.26% 5,209,176
2011-12-22 2011-12-20 7.696 672,133 +1,035 0.26% 5,172,412
2011-12-21 2011-12-19 7.908 671,098 -1,965 0.26% 5,307,183
2011-12-19 2011-12-15 7.560 673,063 -3,104 0.26% 5,088,470
2011-12-16 2011-12-14 7.928 676,167 -2,585 0.26% 5,360,343
2011-12-12 2011-12-08 8.585 678,752 -518 0.26% 5,827,052
2011-12-09 2011-12-07 8.701 679,270 -1,137 0.26% 5,910,303
2011-12-08 2011-12-06 8.546 680,407 +1,034 0.26% 5,814,948
2011-12-05 2011-12-01 8.759 679,373 -1,034 0.26% 5,950,607
2011-12-01 2011-11-29 8.662 680,407 +2,379 0.26% 5,893,884
2011-11-29 2011-11-25 8.218 678,028 +9,309 0.26% 5,571,746
2011-11-24 2011-11-22 8.914 668,719 -5,172 0.26% 5,960,729
2011-11-23 2011-11-21 8.585 673,891 -2,172 0.26% 5,785,320
2011-11-16 2011-11-14 9.745 676,063 +7,758 0.26% 6,588,287
2011-11-15 2011-11-11 9.300 668,305 +4,137 0.26% 6,215,478
2011-11-14 2011-11-10 9.358 664,168 -3,931 0.26% 6,215,529
2011-11-11 2011-11-09 10.093 668,099 -413 0.26% 6,743,201
2011-11-10 2011-11-08 10.402 668,512 -3,724 0.26% 6,954,185
2011-11-08 2011-11-04 9.861 672,236 -2,069 0.26% 6,628,980
2011-11-03 2011-11-01 9.474 674,305 -2,586 0.26% 6,388,623
2011-11-02 2011-10-31 9.784 676,891 -2,172 0.26% 6,622,532
2011-10-31 2011-10-27 9.436 679,063 -1,655 0.26% 6,407,442
2011-10-27 2011-10-25 8.140 680,718 +1,035 0.26% 5,541,204
2011-10-26 2011-10-24 8.314 679,683 +2,379 0.26% 5,651,056
2011-10-25 2011-10-21 7.812 677,304 -5,172 0.26% 5,290,781
2011-10-24 2011-10-20 7.541 682,476 -75,509 0.26% 5,146,438
2011-10-19 2011-10-17 8.701 757,985 -2,586 0.29% 6,595,199
2011-10-18 2011-10-14 8.005 760,571 +5,172 0.29% 6,088,284
2011-10-17 2011-10-13 8.585 755,399 +310 0.29% 6,485,062
2011-10-14 2011-10-12 7.754 755,089 +74,371 0.29% 5,854,601
2011-10-11 2011-10-07 6.574 680,718 +3,103 0.26% 4,475,081
2011-10-07 2011-10-04 6.516 677,615 -1,551 0.26% 4,415,376
2011-10-06 2011-10-03 6.825 679,166 -517 0.26% 4,635,594
2011-09-26 2011-09-22 7.328 679,683 -518 0.26% 4,980,815
2011-09-23 2011-09-21 7.773 680,201 -1,034 0.26% 5,287,107
2011-09-20 2011-09-16 7.502 681,235 +1,034 0.26% 5,110,736
2011-09-19 2011-09-15 7.289 680,201 +1,345 0.26% 4,958,307
2011-09-16 2011-09-14 7.425 678,856 +1,448 0.26% 5,040,384
2011-09-15 2011-09-12 7.715 677,408 +1,241 0.26% 5,226,103
2011-09-14 2011-09-09 8.044 676,167 +1,035 0.26% 5,438,787
2011-09-09 2011-09-07 8.314 675,132 +2,069 0.26% 5,613,218
2011-09-08 2011-09-06 8.256 673,063 -518 0.26% 5,556,974
2011-09-07 2011-09-05 8.430 673,581 +6,207 0.26% 5,678,467
2011-09-05 2011-09-01 8.218 667,374 -1,552 0.26% 5,484,196
2011-09-02 2011-08-31 7.986 668,926 +2,482 0.26% 5,341,742
2011-08-31 2011-08-29 7.715 666,444 -1,137 0.26% 5,141,518
2011-08-29 2011-08-25 8.933 667,581 -828 0.26% 5,963,493
2011-08-17 2011-08-15 9.513 668,409 +2,276 0.26% 6,358,610
2011-08-16 2011-08-12 8.624 666,133 -11,378 0.26% 5,744,478
2011-08-15 2011-08-11 8.662 677,511 -4,655 0.26% 5,868,798
2011-08-12 2011-08-10 8.372 682,166 -310 0.26% 5,711,271
2011-08-11 2011-08-09 8.411 682,476 -517 0.26% 5,740,258
2011-08-03 2011-08-01 11.466 682,993 +620 0.26% 7,831,153
2011-08-02 2011-07-29 11.485 682,373 -931 0.26% 7,837,238
2011-07-29 2011-07-27 11.775 683,304 -13,240 0.26% 8,046,111
2011-07-27 2011-07-25 11.563 696,544 +1,035 0.27% 8,053,868
2011-07-26 2011-07-22 12.375 695,509 +827 0.27% 8,606,717
2011-07-25 2011-07-21 12.297 694,682 -5,172 0.27% 8,542,755
2011-07-22 2011-07-20 12.491 699,854 +6,000 0.27% 8,741,677
2011-07-21 2011-07-19 12.916 693,854 +2,896 0.27% 8,961,884
2011-07-18 2011-07-14 14.289 690,958 -1,862 0.27% 9,873,039
2011-07-14 2011-07-12 14.521 692,820 -3,310 0.27% 10,060,397
2011-07-13 2011-07-11 14.927 696,130 -517 0.27% 10,391,122
2011-07-12 2011-07-08 15.275 696,647 -7,861 0.27% 10,641,299
2011-07-11 2011-07-07 15.546 704,508 -517 0.27% 10,952,084
2011-07-06 2011-07-04 15.855 705,025 +6,206 0.27% 11,178,233
2011-07-05 2011-06-30 16.106 698,819 +2,275 0.27% 11,255,492
2011-06-30 2011-06-28 16.145 696,544 +8,275 0.27% 11,245,786
2011-06-29 2011-06-27 16.338 688,269 +3,724 0.27% 11,245,265
2011-06-28 2011-06-24 16.048 684,545 +1,241 0.26% 10,985,881
2011-06-23 2011-06-21 15.507 683,304 -2,379 0.26% 10,596,028
2011-06-22 2011-06-20 15.720 685,683 +3,621 0.27% 10,778,758
2011-06-21 2011-06-17 16.512 682,062 -3,104 0.26% 11,262,544
2011-06-20 2011-06-16 16.358 685,166 -1,965 0.26% 11,207,815
2011-06-17 2011-06-15 16.996 687,131 -6,206 0.27% 11,678,396
2011-06-16 2011-06-14 17.151 693,337 -3,517 0.27% 11,891,120
2011-06-15 2011-06-13 17.808 696,854 +1,552 0.27% 12,409,555
2011-06-13 2011-06-09 19.142 695,302 -5,689 0.27% 13,309,552
2011-06-10 2011-06-08 19.451 700,991 -518 0.27% 13,635,316
2011-06-09 2011-06-07 20.225 701,509 -5,689 0.27% 14,187,952
2011-06-08 2011-06-03 20.650 707,198 -4,861 0.27% 14,603,840
2011-06-07 2011-06-02 21.114 712,059 +1,448 0.28% 15,034,653
2011-06-03 2011-06-01 21.037 710,611 +4,137 0.27% 14,949,119
2011-06-02 2011-05-31 20.766 706,474 -13,239 0.27% 14,670,849
2011-06-01 2011-05-30 19.567 719,713 +2,585 0.28% 14,082,983
2011-05-30 2011-05-26 20.109 717,128 -1,551 0.28% 14,420,649
2011-05-26 2011-05-24 20.650 718,679 -517 0.28% 14,840,926
2011-05-23 2011-05-19 22.408 719,196 +26,019 0.28% 16,115,524
2011-05-20 2011-05-18 22.568 693,177 -3,187 0.28% 15,643,842
2011-05-18 2011-05-16 21.524 696,364 -398 0.28% 14,988,704
2011-05-16 2011-05-12 21.886 696,762 -498 0.28% 15,249,090
2011-05-13 2011-05-11 21.966 697,260 -4,483 0.28% 15,315,989
2011-05-12 2011-05-09 21.685 701,743 +897 0.28% 15,217,203
2011-05-11 2011-05-06 21.886 700,846 +1,593 0.28% 15,338,471
2011-05-03 2011-04-28 22.368 699,253 -6,474 0.28% 15,640,568
2011-04-29 2011-04-27 23.050 705,727 +498 0.28% 16,267,155
2011-04-28 2011-04-26 23.131 705,229 -3,486 0.28% 16,312,316
2011-04-27 2011-04-21 23.612 708,715 -16,336 0.28% 16,734,469
2011-04-26 2011-04-20 24.576 725,051 -44,625 0.29% 17,818,985
2011-04-21 2011-04-19 27.869 769,676 -5,180 0.31% 21,450,153
2011-04-20 2011-04-18 28.311 774,856 -498 0.31% 21,936,791
2011-04-18 2011-04-14 27.869 775,354 -1,195 0.31% 21,608,393
2011-04-15 2011-04-13 28.271 776,549 -598 0.31% 21,953,537
2011-04-14 2011-04-12 27.668 777,147 -25,300 0.31% 21,502,322
2011-04-08 2011-04-06 28.512 802,447 -598 0.32% 22,879,034
2011-04-07 2011-04-04 28.913 803,045 +2,490 0.32% 23,218,564
2011-04-06 2011-04-01 29.234 800,555 -8,765 0.32% 23,403,754
2011-04-04 2011-03-31 28.793 809,320 +9,961 0.32% 23,302,494
2011-04-01 2011-03-30 28.230 799,359 -7,371 0.32% 22,566,290
2011-03-30 2011-03-28 27.668 806,730 +796 0.32% 22,320,833
2011-03-29 2011-03-25 27.508 805,934 -498 0.32% 22,169,353
2011-03-28 2011-03-24 27.548 806,432 -99 0.32% 22,215,436
2011-03-25 2011-03-23 27.508 806,531 -1,694 0.32% 22,185,775
2011-03-24 2011-03-22 27.267 808,225 -1,294 0.32% 22,037,637
2011-03-22 2011-03-18 30.118 809,519 +597 0.33% 24,380,987
2011-03-21 2011-03-17 29.315 808,922 +20,918 0.32% 23,713,326
2011-03-18 2011-03-16 28.351 788,004 +11,256 0.32% 22,340,665
2011-03-17 2011-03-15 28.391 776,748 +5,777 0.31% 22,052,739
2011-03-16 2011-03-14 25.942 770,971 -797 0.31% 20,000,163
2011-03-15 2011-03-11 25.460 771,768 -299 0.31% 19,648,934
2011-03-14 2011-03-10 26.263 772,067 +2,491 0.31% 20,276,627
2011-03-11 2011-03-09 26.905 769,576 -2,989 0.31% 20,705,670
2011-03-09 2011-03-07 26.664 772,565 -498 0.31% 20,599,946
2011-03-08 2011-03-04 26.705 773,063 -8,964 0.31% 20,644,269
2011-03-07 2011-03-03 25.660 782,027 -200 0.31% 20,067,145
2011-03-04 2011-03-02 25.660 782,227 +299 0.31% 20,072,277
2011-03-03 2011-03-01 26.745 781,928 -5,678 0.31% 20,912,404
2011-03-01 2011-02-25 24.496 787,606 -1,095 0.32% 19,293,092
2011-02-28 2011-02-24 25.219 788,701 -1,992 0.32% 19,890,010
2011-02-25 2011-02-23 25.219 790,693 -996 0.32% 19,940,246
2011-02-24 2011-02-22 25.701 791,689 -3,487 0.32% 20,346,868
2011-02-22 2011-02-18 26.383 795,176 -896 0.32% 20,979,330
2011-02-21 2011-02-17 26.825 796,072 -1,793 0.32% 21,354,617
2011-02-18 2011-02-16 27.146 797,865 +199 0.32% 21,659,034
2011-02-17 2011-02-15 27.990 797,666 -498 0.32% 22,326,304
2011-02-16 2011-02-14 28.712 798,164 -5,180 0.32% 22,917,179
2011-02-15 2011-02-11 26.865 803,344 +996 0.32% 21,581,948
2011-02-14 2011-02-10 27.427 802,348 +2,491 0.32% 22,006,271
2011-02-11 2011-02-09 28.672 799,857 -38,848 0.32% 22,933,669
2011-02-10 2011-02-08 29.034 838,705 -299 0.34% 24,350,647
2011-02-09 2011-02-07 29.957 839,004 +5,678 0.34% 25,134,244
2011-02-08 2011-02-02 31.162 833,326 -3,785 0.33% 25,968,067
2011-02-07 2011-01-31 30.519 837,111 -4,781 0.34% 25,548,159
2011-02-01 2011-01-28 30.600 841,892 -13,447 0.34% 25,761,689
2011-01-31 2011-01-27 30.519 855,339 -22,014 0.34% 26,104,468
2011-01-28 2011-01-26 30.359 877,353 -1,594 0.35% 26,635,395
2011-01-27 2011-01-25 30.760 878,947 +996 0.35% 27,036,747
2011-01-26 2011-01-24 30.078 877,951 -5,976 0.35% 26,406,757
2011-01-25 2011-01-21 30.158 883,927 -5,080 0.35% 26,657,493
2011-01-19 2011-01-17 31.363 889,007 +2,291 0.36% 27,881,696
2011-01-18 2011-01-14 31.724 886,716 +697 0.36% 28,130,316
2011-01-17 2011-01-13 30.961 886,019 +996 0.36% 27,432,184
2011-01-13 2011-01-11 32.166 885,023 -4,482 0.36% 28,467,547
2011-01-11 2011-01-07 33.330 889,505 -4,283 0.36% 29,647,594
2011-01-10 2011-01-06 34.053 893,788 +7,968 0.36% 30,436,404
2011-01-07 2011-01-05 33.812 885,820 +4,383 0.36% 29,951,636
2011-01-06 2011-01-04 33.170 881,437 +7,471 0.35% 29,237,100
2011-01-04 2010-12-31 32.327 873,966 +99 0.35% 28,252,273
2011-01-03 2010-12-29 30.961 873,867 -1,892 0.35% 27,055,944
2010-12-30 2010-12-28 31.041 875,759 -897 0.35% 27,184,859
2010-12-29 2010-12-24 31.363 876,656 -13,447 0.35% 27,494,335
2010-12-28 2010-12-22 31.925 890,103 -1,494 0.36% 28,416,486
2010-12-23 2010-12-21 32.728 891,597 -3,984 0.36% 29,180,262
2010-12-22 2010-12-20 32.166 895,581 +99 0.36% 28,807,154
2010-12-21 2010-12-17 32.728 895,482 -1,295 0.36% 29,307,410
2010-12-20 2010-12-16 32.206 896,777 -4,482 0.36% 28,881,637
2010-12-17 2010-12-15 32.126 901,259 -19,424 0.36% 28,953,600
2010-12-16 2010-12-14 32.206 920,683 +4,981 0.37% 29,651,554
2010-12-15 2010-12-13 33.130 915,702 +3,785 0.37% 30,336,892
2010-12-14 2010-12-10 34.656 911,917 +299 0.37% 31,603,056
2010-12-13 2010-12-09 34.937 911,618 +5,976 0.37% 31,848,950
2010-12-10 2010-12-08 36.262 905,642 +3,487 0.36% 32,840,312
2010-12-09 2010-12-07 36.824 902,155 +896 0.36% 33,221,059
2010-12-08 2010-12-06 34.214 901,259 -3,785 0.36% 30,835,584
2010-12-07 2010-12-03 35.258 905,044 +4,881 0.36% 31,910,028
2010-12-06 2010-12-02 36.182 900,163 -996 0.36% 32,569,337
2010-12-03 2010-12-01 36.342 901,159 -5,280 0.36% 32,750,126
2010-12-02 2010-11-30 36.945 906,439 -17,830 0.36% 33,488,013
2010-12-01 2010-11-29 38.390 924,269 +797 0.37% 35,482,912
2010-11-30 2010-11-26 38.832 923,472 -1,693 0.37% 35,860,239
2010-11-29 2010-11-25 38.230 925,165 -1,195 0.37% 35,368,702
2010-11-26 2010-11-24 36.864 926,360 -897 0.37% 34,149,586
2010-11-24 2010-11-22 37.025 927,257 -3,088 0.37% 34,331,598
2010-11-23 2010-11-19 36.904 930,345 -1,494 0.37% 34,333,851
2010-11-22 2010-11-18 37.065 931,839 +5,977 0.37% 34,538,666
2010-11-19 2010-11-17 36.904 925,862 +9,961 0.37% 34,168,408
2010-11-18 2010-11-16 37.507 915,901 -1,196 0.37% 34,352,503
2010-11-17 2010-11-15 37.989 917,097 +7,570 0.37% 34,839,297
2010-11-16 2010-11-12 37.908 909,527 +7,372 0.37% 34,478,675
2010-11-15 2010-11-11 40.458 902,155 -1,395 0.36% 36,499,691
2010-11-12 2010-11-10 40.117 903,550 +9,662 0.36% 36,247,716
2010-11-11 2010-11-09 38.551 893,888 -6,674 0.36% 34,460,162
2010-11-10 2010-11-08 38.430 900,562 +399 0.36% 34,608,958
2010-11-09 2010-11-05 38.671 900,163 -1,992 0.36% 34,810,513
2010-11-08 2010-11-04 39.756 902,155 -14,444 0.36% 35,865,701
2010-11-04 2010-11-02 40.860 916,599 -3,486 0.37% 37,452,151
2010-11-03 2010-11-01 40.860 920,085 -10,459 0.37% 37,594,589
2010-11-02 2010-10-29 40.258 930,544 +299 0.37% 37,461,423
2010-11-01 2010-10-28 41.261 930,245 -73,312 0.37% 38,383,286
2010-10-29 2010-10-27 41.763 1,003,557 -29,982 0.40% 41,911,997
2010-10-28 2010-10-26 42.767 1,033,539 -34,066 0.42% 44,201,749
2010-10-27 2010-10-25 41.663 1,067,605 -1,196 0.43% 44,479,682
2010-10-26 2010-10-22 41.864 1,068,801 -2,789 0.43% 44,744,112
2010-10-25 2010-10-21 40.760 1,071,590 +19,922 0.43% 43,677,490
2010-10-22 2010-10-20 40.960 1,051,668 +37,254 0.42% 43,076,638
2010-10-21 2010-10-19 40.559 1,014,414 +16,236 0.41% 41,143,344
2010-10-20 2010-10-18 40.358 998,178 +28,289 0.40% 40,284,412
2010-10-19 2010-10-15 42.265 969,889 +74,208 0.39% 40,992,755
2010-10-18 2010-10-14 41.261 895,681 +110,267 0.36% 36,957,124
2010-10-15 2010-10-13 40.659 785,414 +73,312 0.32% 31,934,244
2010-10-14 2010-10-12 39.796 712,102 +106,681 0.29% 28,338,629
2010-10-12 2010-10-08 38.270 605,421 0.28% 23,169,324

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top