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: TAI FUNG KUENTAI SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.700 1,044,316 +0 0.04% 68,611,561
2025-10-13 2025-10-09 65.550 1,044,316 +0 0.04% 68,454,914
2025-10-10 2025-10-08 64.900 1,044,316 -2,000 0.04% 67,776,108
2025-10-02 2025-09-29 64.500 1,046,316 +2,000 0.04% 67,487,382
2025-09-29 2025-09-25 64.600 1,044,316 +4,000 0.04% 67,462,814
2025-09-24 2025-09-22 64.700 1,040,316 -76,500 0.04% 67,308,445
2025-09-22 2025-09-18 65.500 1,116,816 +3,500 0.04% 73,151,448
2025-09-19 2025-09-17 65.800 1,113,316 -500 0.04% 73,256,193
2025-09-17 2025-09-15 65.800 1,113,816 -500 0.04% 73,289,093
2025-09-16 2025-09-12 65.800 1,114,316 +500 0.04% 73,321,993
2025-09-15 2025-09-11 65.750 1,113,816 +6,000 0.04% 73,233,402
2025-09-12 2025-09-10 65.350 1,107,816 +500 0.04% 72,395,776
2025-09-11 2025-09-09 65.000 1,107,316 +14,500 0.04% 71,975,540
2025-09-10 2025-09-08 64.650 1,092,816 -20,000 0.04% 70,650,554
2025-09-09 2025-09-05 64.600 1,112,816 +1,000 0.04% 71,887,914
2025-09-08 2025-09-04 64.250 1,111,816 +1,000 0.04% 71,434,178
2025-09-05 2025-09-03 64.300 1,110,816 +7,000 0.04% 71,425,469
2025-09-04 2025-09-02 65.300 1,103,816 +11,000 0.04% 72,079,185
2025-09-03 2025-09-01 66.636 1,092,816 +6,500 0.04% 72,820,965
2025-09-02 2025-08-29 66.485 1,086,316 +15,817 0.04% 72,223,313
2025-09-01 2025-08-28 66.586 1,070,499 +2,476 0.04% 71,279,807
2025-08-28 2025-08-26 66.434 1,068,023 +6,933 0.04% 70,953,194
2025-08-27 2025-08-25 66.737 1,061,090 -3,962 0.04% 70,814,001
2025-08-26 2025-08-22 66.535 1,065,052 +8,914 0.04% 70,863,350
2025-08-25 2025-08-21 66.535 1,056,138 +18,819 0.04% 70,270,256
2025-08-22 2025-08-20 66.636 1,037,319 +16,343 0.04% 69,122,863
2025-08-21 2025-08-19 66.636 1,020,976 +8,914 0.04% 68,033,830
2025-08-20 2025-08-18 66.737 1,012,062 +14,857 0.04% 67,542,017
2025-08-19 2025-08-15 66.737 997,205 +19,809 0.04% 66,550,505
2025-08-18 2025-08-14 67.242 977,396 +10,399 0.04% 65,721,919
2025-08-15 2025-08-13 67.696 966,997 +108,950 0.04% 65,462,014
2025-08-14 2025-08-12 67.595 858,047 +1,981 0.03% 57,999,882
2025-08-11 2025-08-07 67.292 856,066 +3,467 0.03% 57,606,681
2025-08-08 2025-08-06 67.040 852,599 +10,895 0.03% 57,158,174
2025-08-07 2025-08-05 67.646 841,704 +990 0.03% 56,937,664
2025-08-05 2025-08-01 68.251 840,714 +9,410 0.03% 57,379,984
2025-08-04 2025-07-31 68.807 831,304 +1,981 0.03% 57,199,362
2025-08-01 2025-07-30 69.211 829,323 +495 0.03% 57,397,981
2025-07-31 2025-07-29 68.554 828,828 -1,486 0.03% 56,819,792
2025-07-30 2025-07-28 68.403 830,314 +28,723 0.03% 56,795,916
2025-07-29 2025-07-25 67.797 801,591 -1,981 0.03% 54,345,589
2025-07-28 2025-07-24 67.999 803,572 -990 0.03% 54,642,158
2025-07-25 2025-07-23 68.201 804,562 -10,895 0.03% 54,871,941
2025-07-24 2025-07-22 68.151 815,457 -10,400 0.03% 55,573,825
2025-07-23 2025-07-21 67.242 825,857 -10,895 0.03% 55,532,156
2025-07-22 2025-07-18 66.888 836,752 -3,962 0.03% 55,969,070
2025-07-17 2025-07-15 66.434 840,714 +10,400 0.03% 55,852,115
2025-07-16 2025-07-14 66.182 830,314 +4,457 0.03% 54,951,621
2025-07-15 2025-07-11 66.182 825,857 +2,972 0.03% 54,656,649
2025-07-14 2025-07-10 66.081 822,885 +5,447 0.03% 54,376,875
2025-07-11 2025-07-09 66.232 817,438 +25,752 0.03% 54,140,731
2025-07-10 2025-07-08 66.535 791,686 +1,486 0.03% 52,674,913
2025-07-09 2025-07-07 66.636 790,200 +990 0.03% 52,655,824
2025-07-08 2025-07-04 66.838 789,210 +1,981 0.03% 52,749,217
2025-07-07 2025-07-03 67.090 787,229 +990 0.03% 52,815,515
2025-07-04 2025-07-02 66.838 786,239 +5,448 0.03% 52,550,642
2025-07-02 2025-06-27 66.989 780,791 +1,486 0.03% 52,304,756
2025-06-27 2025-06-25 67.393 779,305 +44,075 0.03% 52,519,935
2025-06-26 2025-06-24 66.888 735,230 -991 0.03% 49,178,418
2025-06-24 2025-06-20 66.485 736,221 +991 0.03% 48,947,378
2025-06-23 2025-06-19 66.434 735,230 +990 0.03% 48,844,376
2025-06-20 2025-06-18 66.687 734,240 -990 0.03% 48,963,935
2025-06-19 2025-06-17 66.737 735,230 +990 0.03% 49,067,070
2025-06-18 2025-06-16 66.737 734,240 -3,962 0.03% 49,001,001
2025-06-16 2025-06-12 66.737 738,202 +1,981 0.03% 49,265,413
2025-06-09 2025-06-05 67.040 736,221 +2,476 0.03% 49,356,202
2025-06-06 2025-06-04 66.636 733,745 +4,953 0.03% 48,893,884
2025-06-05 2025-06-03 67.545 728,792 -2,972 0.03% 49,226,070
2025-06-03 2025-05-30 67.834 731,764 +991 0.03% 49,638,130
2025-06-02 2025-05-29 67.834 730,773 +10,842 0.03% 49,570,907
2025-05-30 2025-05-28 67.681 719,931 -491 0.03% 48,725,383
2025-05-28 2025-05-26 68.037 720,422 +10,792 0.03% 49,015,625
2025-05-27 2025-05-23 68.037 709,630 -9,810 0.03% 48,281,366
2025-05-26 2025-05-22 68.037 719,440 +2,943 0.03% 48,948,813
2025-05-23 2025-05-21 67.986 716,497 -491 0.03% 48,712,063
2025-05-22 2025-05-20 67.528 716,988 +6,868 0.03% 48,416,577
2025-05-20 2025-05-16 67.324 710,120 +16,678 0.03% 47,808,033
2025-05-19 2025-05-15 67.222 693,442 +1,472 0.03% 46,614,524
2025-05-15 2025-05-13 67.935 691,970 +490 0.03% 47,009,294
2025-05-14 2025-05-12 68.292 691,480 +491 0.03% 47,222,692
2025-05-12 2025-05-08 68.955 690,989 +2,943 0.03% 47,646,965
2025-05-09 2025-05-07 68.547 688,046 -490 0.03% 47,163,505
2025-05-08 2025-05-06 68.700 688,536 -2,944 0.03% 47,302,366
2025-05-07 2025-05-02 68.037 691,480 -11,773 0.03% 47,046,488
2025-05-06 2025-04-30 67.579 703,253 -1,471 0.03% 47,524,924
2025-04-30 2025-04-28 67.579 704,724 -9,321 0.03% 47,624,333
2025-04-29 2025-04-25 67.171 714,045 -1,471 0.03% 47,963,107
2025-04-28 2025-04-24 67.069 715,516 -6,377 0.03% 47,988,984
2025-04-25 2025-04-23 66.559 721,893 -3,434 0.03% 48,048,775
2025-04-24 2025-04-22 66.203 725,327 -8,830 0.03% 48,018,580
2025-04-22 2025-04-16 65.693 734,157 -5,396 0.03% 48,228,991
2025-04-16 2025-04-14 64.521 739,553 -1,962 0.03% 47,716,582
2025-04-15 2025-04-11 63.705 741,515 +981 0.03% 47,238,519
2025-04-11 2025-04-09 62.482 740,534 -490 0.03% 46,270,244
2025-04-09 2025-04-07 65.030 741,024 -30,414 0.03% 48,189,150
2025-04-08 2025-04-03 65.183 771,438 +981 0.03% 50,284,934
2025-04-03 2025-04-01 65.489 770,457 -12,754 0.03% 50,456,585
2025-04-02 2025-03-31 64.623 783,211 +1,963 0.03% 50,613,264
2025-03-31 2025-03-27 64.470 781,248 +5,396 0.03% 50,366,962
2025-03-27 2025-03-25 64.521 775,852 +5,886 0.03% 50,058,624
2025-03-26 2025-03-24 65.081 769,966 +4,905 0.03% 50,110,503
2025-03-25 2025-03-21 65.081 765,061 +9,811 0.03% 49,791,278
2025-03-24 2025-03-20 64.929 755,250 +491 0.03% 49,037,292
2025-03-21 2025-03-19 65.285 754,759 +981 0.03% 49,274,672
2025-03-20 2025-03-18 65.132 753,778 +6,867 0.03% 49,095,380
2025-03-18 2025-03-14 64.521 746,911 -3,924 0.03% 48,191,326
2025-03-17 2025-03-13 65.030 750,835 +3,434 0.03% 48,827,164
2025-03-14 2025-03-12 64.980 747,401 +4,905 0.03% 48,565,758
2025-03-13 2025-03-11 65.489 742,496 +2,943 0.03% 48,625,442
2025-03-12 2025-03-10 65.234 739,553 +9,811 0.03% 48,244,253
2025-03-11 2025-03-07 65.489 729,742 -105,956 0.03% 47,790,193
2025-03-10 2025-03-06 68.837 835,698 +4,415 0.03% 57,526,891
2025-03-07 2025-03-05 68.317 831,283 +10,998 0.03% 56,791,104
2025-03-06 2025-03-04 67.330 820,285 +12,511 0.03% 55,230,050
2025-03-05 2025-03-03 66.915 807,774 +8,181 0.03% 54,051,954
2025-03-04 2025-02-28 66.967 799,593 -22,136 0.03% 53,546,065
2025-03-03 2025-02-27 67.071 821,729 +30,797 0.03% 55,113,821
2025-02-28 2025-02-26 68.006 790,932 +16,362 0.03% 53,787,883
2025-02-27 2025-02-25 67.798 774,570 +10,586 0.03% 52,514,211
2025-02-26 2025-02-24 68.993 763,984 -1,444 0.03% 52,709,391
2025-02-25 2025-02-21 66.967 765,428 +963 0.03% 51,258,150
2025-02-20 2025-02-18 67.019 764,465 -57,745 0.03% 51,233,376
2025-02-19 2025-02-17 67.071 822,210 +1,925 0.03% 55,146,082
2025-02-12 2025-02-10 66.291 820,285 +108,753 0.03% 54,377,734
2025-02-11 2025-02-07 66.239 711,532 -2,406 0.03% 47,131,394
2025-02-07 2025-02-05 66.447 713,938 +1,444 0.03% 47,439,129
2025-01-24 2025-01-22 67.174 712,494 +481 0.03% 47,861,400
2025-01-22 2025-01-20 68.525 712,013 -9,624 0.03% 48,790,850
2025-01-21 2025-01-17 68.110 721,637 -38,978 0.03% 49,150,410
2025-01-14 2025-01-10 66.187 760,615 +481 0.03% 50,343,102
2025-01-07 2025-01-03 66.707 760,134 +481 0.03% 50,706,174
2025-01-06 2025-01-02 66.655 759,653 +962 0.03% 50,634,622
2025-01-02 2024-12-27 67.019 758,691 +482 0.03% 50,846,411
2024-12-30 2024-12-24 67.330 758,209 +56,782 0.03% 51,050,453
2024-12-27 2024-12-20 66.291 701,427 +2,888 0.03% 46,498,486
2024-12-23 2024-12-19 66.291 698,539 -2,406 0.03% 46,307,037
2024-12-19 2024-12-17 66.655 700,945 +481 0.03% 46,721,444
2024-12-17 2024-12-13 66.811 700,464 +1,443 0.03% 46,798,556
2024-12-04 2024-12-02 66.603 699,021 +5,775 0.03% 46,556,884
2024-12-02 2024-11-28 68.458 693,246 +6,688 0.03% 47,458,485
2024-11-29 2024-11-27 68.511 686,558 +953 0.03% 47,036,651
2024-11-25 2024-11-21 70.294 685,605 +477 0.03% 48,194,198
2024-11-22 2024-11-20 70.137 685,128 -953 0.03% 48,052,845
2024-11-18 2024-11-14 68.511 686,081 +1,906 0.03% 47,003,971
2024-11-15 2024-11-13 69.245 684,175 +953 0.03% 47,375,861
2024-11-11 2024-11-07 69.455 683,222 -5,719 0.03% 47,453,233
2024-11-08 2024-11-06 69.403 688,941 +954 0.03% 47,814,306
2024-11-04 2024-10-31 69.298 687,987 +953 0.03% 47,675,914
2024-11-01 2024-10-30 69.717 687,034 +953 0.03% 47,898,200
2024-10-18 2024-10-16 69.455 686,081 +1,906 0.03% 47,651,805
2024-10-17 2024-10-15 69.612 684,175 +3,813 0.03% 47,627,096
2024-10-16 2024-10-14 70.242 680,362 +953 0.03% 47,789,954
2024-10-15 2024-10-10 69.717 679,409 +953 0.03% 47,366,605
2024-10-14 2024-10-09 69.455 678,456 +1,906 0.03% 47,122,210
2024-10-10 2024-10-08 69.665 676,550 +5,719 0.03% 47,131,792
2024-10-07 2024-10-03 72.288 670,831 +1,906 0.03% 48,492,919
2024-10-03 2024-09-30 72.235 668,925 +953 0.03% 48,320,047
2024-10-02 2024-09-27 73.652 667,972 +3,336 0.03% 49,197,309
2024-09-30 2024-09-26 73.494 664,636 +8,579 0.03% 48,847,009
2024-09-23 2024-09-19 74.386 656,057 -954 0.03% 48,801,569
2024-09-20 2024-09-17 74.491 657,011 -1,429 0.03% 48,941,465
2024-09-19 2024-09-16 73.862 658,440 +953 0.03% 48,633,424
2024-09-10 2024-09-05 73.022 657,487 +953 0.03% 48,011,181
2024-09-09 2024-09-04 72.550 656,534 +477 0.03% 47,631,623
2024-09-02 2024-08-29 74.216 656,057 -3,061 0.03% 48,689,751
2024-08-13 2024-08-09 73.104 659,118 -19,363 0.03% 48,184,219
2024-08-09 2024-08-07 73.316 678,481 -3,306 0.03% 49,743,396
2024-08-05 2024-08-01 73.210 681,787 -6,139 0.03% 49,913,597
2024-08-02 2024-07-31 70.987 687,926 -945 0.03% 48,833,570
2024-07-31 2024-07-29 70.775 688,871 -1,889 0.03% 48,754,789
2024-07-30 2024-07-26 69.716 690,760 -944 0.03% 48,157,167
2024-07-22 2024-07-18 69.346 691,704 -94,927 0.03% 47,966,668
2024-07-16 2024-07-12 69.557 786,631 -1,417 0.03% 54,716,007
2024-07-15 2024-07-11 68.287 788,048 -944 0.03% 53,813,390
2024-07-10 2024-07-08 66.434 788,992 +3,305 0.03% 52,416,051
2024-07-08 2024-07-04 67.705 785,687 -944 0.03% 53,194,665
2024-07-05 2024-07-03 67.916 786,631 -472 0.03% 53,425,142
2024-06-27 2024-06-25 65.481 787,103 -7,557 0.03% 51,540,572
2024-06-21 2024-06-19 69.028 794,660 -18,891 0.03% 54,853,825
2024-06-19 2024-06-17 67.652 813,551 +2,362 0.03% 55,038,122
2024-06-17 2024-06-13 70.140 811,189 -1,889 0.03% 56,896,546
2024-06-14 2024-06-12 68.763 813,078 +944 0.03% 55,909,979
2024-06-13 2024-06-11 69.769 812,134 -472 0.03% 56,661,892
2024-06-12 2024-06-07 69.452 812,606 -945 0.03% 56,436,728
2024-06-04 2024-05-31 65.481 813,551 +1,417 0.03% 53,272,423
2024-05-31 2024-05-29 69.138 812,134 +9,998 0.03% 56,149,058
2024-05-29 2024-05-27 70.635 802,136 -7,013 0.03% 56,658,763
2024-05-28 2024-05-24 69.672 809,149 +468 0.03% 56,375,340
2024-05-23 2024-05-21 70.849 808,681 -468 0.03% 57,294,031
2024-05-22 2024-05-20 71.170 809,149 -468 0.03% 57,586,783
2024-05-20 2024-05-16 71.383 809,617 -39,741 0.03% 57,793,254
2024-05-17 2024-05-14 70.581 849,358 -14,026 0.04% 59,948,866
2024-05-16 2024-05-13 70.474 863,384 -18,702 0.04% 60,846,509
2024-05-14 2024-05-10 70.047 882,086 -935 0.04% 61,787,196
2024-05-10 2024-05-08 68.175 883,021 -935 0.04% 60,200,137
2024-05-09 2024-05-07 68.122 883,956 -4,676 0.04% 60,216,615
2024-05-06 2024-05-02 66.785 888,632 +27,118 0.04% 59,347,256
2024-05-02 2024-04-29 66.892 861,514 -468 0.04% 57,628,313
2024-04-18 2024-04-16 64.967 861,982 +4,676 0.04% 56,000,349
2024-04-11 2024-04-09 66.357 857,306 +935 0.04% 56,888,424
2024-04-09 2024-04-05 65.929 856,371 +6,078 0.04% 56,460,054
2024-03-27 2024-03-25 67.320 850,293 +46,755 0.04% 57,241,446
2024-03-26 2024-03-22 67.106 803,538 +935 0.03% 53,922,051
2024-03-25 2024-03-21 68.282 802,603 -3,741 0.03% 54,803,455
2024-03-18 2024-03-14 68.389 806,344 +935 0.03% 55,145,130
2024-03-14 2024-03-12 69.565 805,409 +25,248 0.03% 56,028,634
2024-03-12 2024-03-08 68.122 780,161 +10,286 0.03% 53,145,919
2024-03-08 2024-03-06 71.479 769,875 +14,276 0.03% 55,029,999
2024-03-07 2024-03-05 70.281 755,599 +918 0.03% 53,103,915
2024-03-06 2024-03-04 71.207 754,681 +918 0.03% 53,738,366
2024-03-01 2024-02-28 72.351 753,763 -918 0.03% 54,535,380
2024-02-29 2024-02-27 72.623 754,681 -918 0.03% 54,807,377
2024-02-28 2024-02-26 69.572 755,599 +459 0.03% 52,568,759
2024-02-26 2024-02-22 70.281 755,140 +918 0.03% 53,071,656
2024-02-22 2024-02-20 70.934 754,222 -918 0.03% 53,500,228
2024-02-20 2024-02-16 69.954 755,140 -2,753 0.03% 52,824,811
2024-02-19 2024-02-15 69.463 757,893 +918 0.03% 52,645,776
2024-02-15 2024-02-09 70.444 756,975 +918 0.03% 53,324,343
2024-02-08 2024-02-06 73.386 756,057 -918 0.03% 55,483,978
2024-01-31 2024-01-29 67.774 756,975 -1,377 0.03% 51,303,544
2024-01-29 2024-01-25 67.502 758,352 +459 0.03% 51,190,291
2024-01-23 2024-01-19 66.140 757,893 +459 0.03% 50,127,037
2024-01-18 2024-01-16 68.537 757,434 +13,766 0.03% 51,912,374
2024-01-02 2023-12-28 70.226 743,668 +918 0.03% 52,224,882
2023-12-28 2023-12-22 68.973 742,750 -2,753 0.03% 51,229,701
2023-12-19 2023-12-15 69.300 745,503 -12,849 0.03% 51,663,278
2023-12-18 2023-12-14 69.136 758,352 -3,212 0.03% 52,429,765
2023-12-14 2023-12-12 66.957 761,564 -2,753 0.03% 50,992,199
2023-12-04 2023-11-30 66.906 764,317 +8,127 0.03% 51,137,300
2023-11-22 2023-11-20 66.906 756,190 -908 0.03% 50,593,556
2023-11-21 2023-11-17 65.584 757,098 -908 0.03% 49,653,727
2023-11-17 2023-11-15 66.190 758,006 -908 0.03% 50,172,426
2023-11-15 2023-11-13 64.318 758,914 +454 0.03% 48,811,640
2023-11-07 2023-11-03 64.923 758,460 -1,816 0.03% 49,241,864
2023-11-03 2023-11-01 63.382 760,276 -908 0.03% 48,187,522
2023-10-24 2023-10-19 62.831 761,184 +454 0.03% 47,825,915
2023-10-20 2023-10-18 64.097 760,730 -908 0.03% 48,760,878
2023-10-17 2023-10-13 63.106 761,638 +1,362 0.03% 48,064,144
2023-10-12 2023-10-10 62.335 760,276 +908 0.03% 47,392,072
2023-10-06 2023-10-04 61.399 759,368 +908 0.03% 46,624,604
2023-10-05 2023-10-03 63.106 758,460 +908 0.03% 47,863,593
2023-09-28 2023-09-26 63.932 757,552 +454 0.03% 48,432,029
2023-09-21 2023-09-19 65.584 757,098 -908 0.03% 49,653,727
2023-09-18 2023-09-14 65.089 758,006 -454 0.03% 49,337,611
2023-09-05 2023-08-31 68.433 758,460 -2,270 0.03% 51,903,614
2023-09-04 2023-08-30 67.988 760,730 +7,793 0.03% 51,720,362
2023-08-25 2023-08-23 65.039 752,937 +1,348 0.03% 48,970,322
2023-08-18 2023-08-16 67.988 751,589 -1,798 0.03% 51,098,886
2023-08-16 2023-08-14 68.210 753,387 +450 0.03% 51,388,791
2023-08-14 2023-08-10 69.267 752,937 +898 0.03% 52,154,021
2023-08-10 2023-08-08 69.156 752,039 +899 0.03% 52,008,137
2023-08-03 2023-08-01 71.159 751,140 -899 0.03% 53,450,435
2023-08-02 2023-07-31 70.603 752,039 -17,973 0.03% 53,095,999
2023-07-28 2023-07-26 69.657 770,012 -1,798 0.03% 53,636,648
2023-07-26 2023-07-24 68.322 771,810 +1,798 0.03% 52,731,312
2023-07-25 2023-07-21 68.822 770,012 -1,798 0.03% 52,994,036
2023-07-14 2023-07-12 66.486 771,810 +3,595 0.03% 51,314,265
2023-07-05 2023-07-03 68.155 768,215 -6,291 0.03% 52,357,473
2023-06-30 2023-06-28 68.099 774,506 -10,784 0.03% 52,743,144
2023-06-27 2023-06-23 68.489 785,290 -899 0.03% 53,783,360
2023-06-26 2023-06-21 68.934 786,189 -1,797 0.03% 54,194,857
2023-06-23 2023-06-20 68.767 787,986 -5,842 0.03% 54,187,209
2023-06-20 2023-06-16 63.759 793,828 -2,696 0.03% 50,614,021
2023-06-19 2023-06-15 62.647 796,524 +2,696 0.04% 49,899,600
2023-06-09 2023-06-07 63.314 793,828 +450 0.03% 50,260,694
2023-06-05 2023-06-01 63.745 793,378 +898 0.03% 50,573,927
2023-06-02 2023-05-31 64.195 792,480 +9,258 0.03% 50,873,378
2023-06-01 2023-05-30 64.702 783,222 +3,554 0.03% 50,675,651
2023-05-29 2023-05-24 65.039 779,668 +3,555 0.03% 50,708,897
2023-05-25 2023-05-23 64.420 776,113 +3,111 0.03% 49,997,359
2023-05-24 2023-05-22 66.277 773,002 +888 0.03% 51,232,143
2023-05-23 2023-05-19 66.333 772,114 +3,111 0.03% 51,216,730
2023-05-22 2023-05-18 66.502 769,003 +444 0.03% 51,140,165
2023-05-17 2023-05-15 68.584 768,559 +889 0.03% 52,710,548
2023-05-05 2023-05-03 65.714 767,670 +1,333 0.03% 50,446,847
2023-05-04 2023-05-02 65.770 766,337 -1,333 0.03% 50,402,366
2023-04-25 2023-04-21 64.870 767,670 +444 0.03% 49,798,985
2023-04-19 2023-04-17 65.208 767,226 -1,777 0.03% 50,029,178
2023-04-12 2023-04-06 64.195 769,003 -1,778 0.03% 49,366,268
2023-03-16 2023-03-14 64.251 770,781 -1,777 0.03% 49,523,773
2023-03-15 2023-03-13 62.957 772,558 -2,222 0.03% 48,638,234
2023-03-14 2023-03-10 62.620 774,780 +445 0.03% 48,516,580
2023-03-13 2023-03-09 66.205 774,335 +1,777 0.03% 51,264,695
2023-03-10 2023-03-08 66.377 772,558 +15,794 0.03% 51,280,244
2023-03-09 2023-03-07 67.009 756,764 -435 0.03% 50,710,281
2023-03-07 2023-03-03 65.285 757,199 +435 0.03% 49,433,956
2023-03-02 2023-02-28 63.849 756,764 +3,045 0.03% 48,318,287
2023-02-27 2023-02-23 64.538 753,719 +435 0.03% 48,643,658
2023-02-21 2023-02-17 64.596 753,284 +10,441 0.03% 48,658,875
2023-02-07 2023-02-03 66.894 742,843 +435 0.03% 49,692,062
2023-02-06 2023-02-02 67.067 742,408 +435 0.03% 49,790,961
2023-02-03 2023-02-01 66.665 741,973 +1,305 0.03% 49,463,301
2023-02-01 2023-01-30 67.814 740,668 -2,610 0.03% 50,227,619
2023-01-30 2023-01-26 66.320 743,278 +870 0.03% 49,294,004
2023-01-26 2023-01-19 66.262 742,408 -2,611 0.03% 49,193,640
2023-01-19 2023-01-17 65.803 745,019 +2,611 0.03% 49,024,124
2023-01-18 2023-01-16 65.975 742,408 -3,481 0.03% 48,980,311
2023-01-16 2023-01-12 66.205 745,889 -2,175 0.03% 49,381,433
2023-01-11 2023-01-09 65.745 748,064 +1,740 0.03% 49,181,502
2023-01-10 2023-01-06 65.803 746,324 +10,876 0.03% 49,109,996
2023-01-09 2023-01-05 66.262 735,448 -1,305 0.03% 48,732,454
2023-01-06 2023-01-04 65.803 736,753 -1,740 0.03% 48,480,200
2023-01-05 2023-01-03 65.458 738,493 +3,480 0.03% 48,340,052
2023-01-04 2022-12-30 65.458 735,013 +435 0.03% 48,112,259
2022-12-21 2022-12-19 64.251 734,578 -1,740 0.03% 47,197,253
2022-12-20 2022-12-16 62.699 736,318 +1,740 0.03% 46,166,524
2022-12-15 2022-12-13 65.400 734,578 -4,350 0.03% 48,041,569
2022-12-13 2022-12-09 64.768 738,928 +870 0.03% 47,858,937
2022-12-09 2022-12-07 63.734 738,058 +4,350 0.03% 47,039,104
2022-12-08 2022-12-06 64.308 733,708 -1,740 0.03% 47,183,521
2022-12-07 2022-12-05 63.791 735,448 -870 0.03% 46,915,025
2022-12-06 2022-12-02 62.987 736,318 +1,740 0.03% 46,378,103
2022-12-02 2022-11-30 65.776 734,578 +16,653 0.03% 48,317,668
2022-11-30 2022-11-28 65.486 717,925 +1,291 0.03% 47,013,720
2022-11-29 2022-11-25 66.299 716,634 +860 0.03% 47,512,149
2022-11-28 2022-11-24 66.590 715,774 +861 0.03% 47,663,086
2022-11-24 2022-11-22 66.880 714,913 +860 0.03% 47,813,456
2022-11-18 2022-11-16 67.519 714,053 +861 0.03% 48,212,339
2022-11-15 2022-11-11 64.904 713,192 -861 0.03% 46,289,369
2022-10-26 2022-10-24 61.011 714,053 -18,070 0.03% 43,565,366
2022-10-25 2022-10-21 60.198 732,123 +1,291 0.03% 44,072,271
2022-10-24 2022-10-20 61.941 730,832 +17,640 0.03% 45,268,529
2022-10-21 2022-10-19 62.987 713,192 -861 0.03% 44,921,822
2022-10-20 2022-10-18 62.174 714,053 +861 0.03% 44,395,183
2022-10-12 2022-10-10 66.067 713,192 +860 0.03% 47,118,185
2022-10-03 2022-09-29 68.623 712,332 -430 0.03% 48,882,564
2022-09-30 2022-09-28 67.868 712,762 +1,291 0.03% 48,373,666
2022-09-28 2022-09-26 73.272 711,471 +1,721 0.03% 52,130,743
2022-09-27 2022-09-23 74.492 709,750 -45,606 0.03% 52,870,699
2022-09-26 2022-09-22 74.957 755,356 +430 0.03% 56,619,107
2022-09-15 2022-09-13 76.874 754,926 +86,049 0.03% 58,034,447
2022-09-01 2022-08-30 79.121 668,877 +6,225 0.03% 52,922,481
2022-08-30 2022-08-26 79.884 662,652 +426 0.03% 52,935,206
2022-08-25 2022-08-23 80.001 662,226 -1,705 0.03% 52,978,857
2022-08-22 2022-08-18 81.526 663,931 -426 0.03% 54,127,720
2022-08-18 2022-08-16 79.239 664,357 -1,705 0.03% 52,642,784
2022-08-17 2022-08-15 79.356 666,062 -8,525 0.03% 52,856,018
2022-08-16 2022-08-12 79.063 674,587 -426 0.03% 53,334,699
2022-07-29 2022-07-27 77.596 675,013 +2,557 0.03% 52,378,610
2022-07-27 2022-07-25 77.245 672,456 -426 0.03% 51,943,551
2022-07-26 2022-07-22 77.069 672,882 +3,410 0.03% 51,858,059
2022-07-25 2022-07-21 77.245 669,472 +426 0.03% 51,713,053
2022-07-22 2022-07-20 77.714 669,046 +426 0.03% 51,994,073
2022-07-15 2022-07-13 78.476 668,620 -2,557 0.03% 52,470,773
2022-07-14 2022-07-12 77.772 671,177 -2,131 0.03% 52,199,047
2022-07-11 2022-07-07 77.362 673,308 -427 0.03% 52,088,345
2022-07-08 2022-07-06 76.951 673,735 +1,279 0.03% 51,844,767
2022-07-06 2022-07-04 76.717 672,456 -2,557 0.03% 51,588,583
2022-07-05 2022-06-30 76.365 675,013 +3,410 0.03% 51,547,203
2022-07-04 2022-06-29 76.775 671,603 +5,541 0.03% 51,562,535
2022-06-30 2022-06-28 77.538 666,062 -426 0.03% 51,644,978
2022-06-29 2022-06-27 76.893 666,488 +15,344 0.03% 51,248,011
2022-06-28 2022-06-24 76.482 651,144 +853 0.03% 49,800,834
2022-06-27 2022-06-23 76.247 650,291 +2,131 0.03% 49,583,032
2022-06-24 2022-06-22 76.951 648,160 +9,377 0.03% 49,876,738
2022-06-23 2022-06-21 79.063 638,783 +20,460 0.03% 50,503,936
2022-06-21 2022-06-17 85.456 618,323 +1,279 0.03% 52,839,286
2022-06-17 2022-06-15 87.274 617,044 +3,410 0.03% 53,851,902
2022-06-15 2022-06-13 88.623 613,634 +426 0.03% 54,382,086
2022-06-14 2022-06-10 88.858 613,208 +853 0.03% 54,488,196
2022-06-13 2022-06-09 88.916 612,355 +1,278 0.03% 54,448,316
2022-06-10 2022-06-08 89.737 611,077 +9,378 0.03% 54,836,453
2022-06-09 2022-06-07 90.265 601,699 +852 0.03% 54,312,513
2022-06-08 2022-06-06 91.028 600,847 +10,230 0.03% 54,693,737
2022-06-01 2022-05-30 93.540 590,617 +5,178 0.03% 55,246,544
2022-05-30 2022-05-26 93.422 585,439 +423 0.03% 54,692,960
2022-05-24 2022-05-20 92.713 585,016 -423 0.03% 54,238,353
2022-05-20 2022-05-18 91.116 585,439 +846 0.03% 53,342,944
2022-05-16 2022-05-12 89.579 584,593 -1,692 0.03% 52,367,150
2022-05-11 2022-05-06 89.874 586,285 +5,074 0.03% 52,692,046
2022-05-04 2022-04-29 90.466 581,211 +423 0.03% 52,579,681
2022-05-03 2022-04-28 90.998 580,788 +5,496 0.03% 52,850,481
2022-04-25 2022-04-21 91.353 575,292 -422 0.03% 52,554,452
2022-03-28 2022-03-24 90.052 575,714 +422 0.03% 51,844,106
2022-03-21 2022-03-17 89.993 575,292 +846 0.03% 51,772,088
2022-03-17 2022-03-15 90.939 574,446 +846 0.03% 52,239,407
2022-03-15 2022-03-11 91.412 573,600 +423 0.03% 52,433,799
2022-03-11 2022-03-09 93.019 573,177 +8,812 0.03% 53,316,537
2022-03-10 2022-03-08 93.500 564,365 +3,331 0.03% 52,767,978
2022-03-04 2022-03-02 92.959 561,034 -2,498 0.03% 52,153,313
2022-03-03 2022-03-01 93.260 563,532 +2,914 0.03% 52,554,729
2022-02-22 2022-02-18 95.902 560,618 +416 0.03% 53,764,266
2022-02-21 2022-02-17 96.082 560,202 -416 0.03% 53,825,293
2022-02-15 2022-02-11 96.022 560,618 +10,408 0.03% 53,831,597
2022-02-14 2022-02-10 96.142 550,210 -2,915 0.03% 52,898,283
2022-02-11 2022-02-09 96.202 553,125 -416 0.03% 53,211,753
2022-02-07 2022-01-31 93.560 553,541 -833 0.03% 51,789,177
2022-02-04 2022-01-27 94.581 554,374 -1,665 0.03% 52,433,057
2022-01-24 2022-01-20 93.800 556,039 -832 0.03% 52,156,453
2022-01-19 2022-01-17 93.500 556,871 +2,497 0.03% 52,067,291
2022-01-13 2022-01-11 93.440 554,374 -416 0.03% 51,800,531
2022-01-11 2022-01-07 93.860 554,790 +10,408 0.03% 52,072,612
2022-01-04 2021-12-31 94.581 544,382 -1,665 0.03% 51,488,007
2022-01-03 2021-12-29 95.421 546,047 -13,322 0.03% 52,104,554
2021-12-30 2021-12-28 95.301 559,369 -4,996 0.03% 53,308,576
2021-12-29 2021-12-24 93.920 564,365 -4,163 0.03% 53,005,213
2021-12-17 2021-12-15 91.938 568,528 -416 0.03% 52,269,556
2021-12-16 2021-12-14 91.098 568,944 -833 0.03% 51,829,482
2021-12-13 2021-12-09 89.777 569,777 +1,665 0.03% 51,152,619
2021-12-07 2021-12-03 90.617 568,112 +1,249 0.03% 51,480,762
2021-12-03 2021-12-01 92.461 566,863 +833 0.03% 52,412,798
2021-12-02 2021-11-30 92.522 566,030 +4,670 0.03% 52,370,052
2021-12-01 2021-11-29 93.006 561,360 -825 0.03% 52,209,902
2021-11-26 2021-11-24 93.127 562,185 -1,652 0.03% 52,354,714
2021-11-15 2021-11-11 91.735 563,837 -3,303 0.03% 51,723,321
2021-11-02 2021-10-29 92.219 567,140 -413 0.03% 52,301,047
2021-11-01 2021-10-28 91.553 567,553 +1,652 0.03% 51,961,109
2021-10-27 2021-10-25 90.705 565,901 +413 0.03% 51,330,143
2021-10-26 2021-10-22 90.887 565,488 +412 0.03% 51,395,404
2021-10-25 2021-10-21 90.766 565,076 +413 0.03% 51,289,527
2021-10-22 2021-10-20 90.826 564,663 +826 0.03% 51,286,232
2021-10-20 2021-10-18 90.645 563,837 +826 0.03% 51,108,787
2021-10-19 2021-10-15 90.584 563,011 +413 0.03% 50,999,824
2021-10-04 2021-09-29 91.129 562,598 -413 0.03% 51,269,004
2021-09-30 2021-09-28 89.797 563,011 +413 0.03% 50,556,643
2021-09-28 2021-09-24 90.705 562,598 +413 0.03% 51,030,544
2021-09-23 2021-09-20 91.129 562,185 +412 0.03% 51,231,368
2021-09-17 2021-09-15 93.248 561,773 -1,238 0.03% 52,384,377
2021-09-15 2021-09-13 92.703 563,011 -413 0.03% 52,193,001
2021-09-10 2021-09-08 92.401 563,424 +413 0.03% 52,060,709
2021-09-09 2021-09-07 92.401 563,011 +413 0.03% 52,022,547
2021-09-07 2021-09-03 93.067 562,598 +2,890 0.03% 52,359,109
2021-09-03 2021-09-01 95.410 559,708 +413 0.03% 53,401,802
2021-09-02 2021-08-31 94.922 559,295 +4,918 0.03% 53,089,269
2021-08-31 2021-08-27 94.861 554,377 -20,477 0.03% 52,588,603
2021-08-26 2021-08-24 95.227 574,854 +409 0.03% 54,741,611
2021-08-12 2021-08-10 94.067 574,445 +2,457 0.03% 54,036,413
2021-08-09 2021-08-05 94.494 571,988 +1,229 0.03% 54,049,701
2021-07-29 2021-07-27 98.767 570,759 -2,867 0.03% 56,372,423
2021-07-19 2021-07-15 95.837 573,626 -9,010 0.03% 54,974,830
2021-07-14 2021-07-12 94.250 582,636 -819 0.03% 54,913,614
2021-07-13 2021-07-09 94.311 583,455 +1,638 0.03% 55,026,421
2021-07-12 2021-07-08 94.617 581,817 -409 0.03% 55,049,518
2021-07-06 2021-07-02 94.067 582,226 +4,505 0.03% 54,768,349
2021-07-02 2021-06-29 93.945 577,721 +1,228 0.03% 54,274,045
2021-06-30 2021-06-28 94.372 576,493 +410 0.03% 54,405,016
2021-06-25 2021-06-23 94.861 576,083 +1,638 0.03% 54,647,650
2021-06-23 2021-06-21 94.189 574,445 +2,457 0.03% 54,106,544
2021-06-16 2021-06-11 96.021 571,988 +410 0.03% 54,922,596
2021-06-09 2021-06-07 95.410 571,578 -23,754 0.03% 54,534,320
2021-06-07 2021-06-03 95.044 595,332 +819 0.03% 56,582,647
2021-06-03 2021-06-01 96.265 594,513 +2,867 0.03% 57,230,622
2021-06-02 2021-05-31 97.040 591,646 +410 0.03% 57,413,356
2021-06-01 2021-05-28 98.517 591,236 +4,724 0.03% 58,246,724
2021-05-31 2021-05-27 98.209 586,512 -1,219 0.03% 57,600,877
2021-05-20 2021-05-17 96.671 587,731 +406 0.03% 56,816,449
2021-05-17 2021-05-13 97.040 587,325 -2,031 0.03% 56,994,046
2021-05-13 2021-05-11 96.917 589,356 +812 0.03% 57,118,602
2021-05-12 2021-05-10 98.886 588,544 +6,094 0.03% 58,198,812
2021-05-11 2021-05-07 98.086 582,450 -812 0.03% 57,130,269
2021-05-10 2021-05-06 96.979 583,262 +1,219 0.03% 56,563,881
2021-05-03 2021-04-29 95.194 582,043 -407 0.03% 55,407,007
2021-04-29 2021-04-27 93.902 582,450 +407 0.03% 54,693,093
2021-04-27 2021-04-23 94.763 582,043 -407 0.03% 55,156,296
2021-04-22 2021-04-20 94.517 582,450 -2,437 0.03% 55,051,502
2021-04-21 2021-04-19 94.209 584,887 +2,031 0.03% 55,101,886
2021-04-16 2021-04-14 93.348 582,856 -406 0.03% 54,408,425
2021-04-15 2021-04-13 92.856 583,262 -4,063 0.03% 54,159,198
2021-04-13 2021-04-09 91.994 587,325 -1,219 0.03% 54,030,500
2021-04-12 2021-04-08 92.056 588,544 -1,625 0.03% 54,178,856
2021-04-08 2021-04-01 91.810 590,169 +406 0.03% 54,183,184
2021-03-31 2021-03-29 92.979 589,763 +813 0.03% 54,835,435
2021-03-26 2021-03-24 92.117 588,950 -813 0.03% 54,252,472
2021-03-17 2021-03-15 91.194 589,763 +407 0.03% 53,783,001
2021-03-15 2021-03-11 90.394 589,356 +4,062 0.03% 53,274,430
2021-03-11 2021-03-09 91.071 585,294 -5,687 0.03% 53,303,422
2021-03-09 2021-03-05 90.025 590,981 +406 0.03% 53,203,126
2021-03-05 2021-03-03 92.883 590,575 +9,966 0.03% 54,854,615
2021-03-04 2021-03-02 92.446 580,609 +3,997 0.03% 53,674,729
2021-03-03 2021-03-01 93.384 576,612 +4,796 0.03% 53,846,210
2021-03-02 2021-02-26 94.635 571,816 -799 0.03% 54,113,658
2021-03-01 2021-02-25 95.385 572,615 +1,199 0.03% 54,619,060
2021-02-26 2021-02-24 96.198 571,416 -15,189 0.03% 54,969,323
2021-02-25 2021-02-23 94.072 586,605 -8,793 0.03% 55,182,993
2021-02-24 2021-02-22 91.632 595,398 +1,999 0.03% 54,557,776
2021-02-23 2021-02-19 90.319 593,399 +399 0.03% 53,595,171
2021-02-10 2021-02-08 90.256 593,000 -799 0.03% 53,522,043
2021-02-08 2021-02-04 90.444 593,799 +799 0.03% 53,705,580
2021-01-29 2021-01-27 92.195 593,000 -3,597 0.03% 54,671,858
2021-01-28 2021-01-26 90.694 596,597 -3,997 0.03% 54,107,906
2021-01-20 2021-01-18 89.756 600,594 +4,397 0.03% 53,906,924
2021-01-19 2021-01-15 89.819 596,197 +3,997 0.03% 53,549,557
2021-01-15 2021-01-13 90.256 592,200 +11,990 0.03% 53,449,838
2021-01-14 2021-01-12 90.381 580,210 +2,798 0.03% 52,440,245
2021-01-07 2021-01-05 91.883 577,412 -11,991 0.03% 53,054,138
2021-01-06 2021-01-04 91.382 589,403 -4,396 0.03% 53,860,976
2021-01-05 2020-12-31 89.693 593,799 -400 0.03% 53,259,891
2020-12-16 2020-12-14 88.630 594,199 +3,597 0.03% 52,663,949
2020-12-15 2020-12-11 88.818 590,602 -399 0.03% 52,455,969
2020-12-10 2020-12-08 89.443 591,001 +399 0.03% 52,861,065
2020-12-09 2020-12-07 89.693 590,602 +3,997 0.03% 52,973,141
2020-12-07 2020-12-03 89.693 586,605 +3,997 0.03% 52,614,636
2020-12-03 2020-12-01 92.115 582,608 +1,199 0.03% 53,666,744
2020-12-02 2020-11-30 91.862 581,409 +5,810 0.03% 53,409,569
2020-12-01 2020-11-27 92.115 575,599 +3,170 0.03% 53,021,112
2020-11-30 2020-11-26 92.115 572,429 +9,510 0.03% 52,729,109
2020-11-25 2020-11-23 91.547 562,919 +793 0.03% 51,533,456
2020-11-13 2020-11-11 94.638 562,126 -11,491 0.03% 53,198,683
2020-11-11 2020-11-09 92.115 573,617 +396 0.03% 52,838,541
2020-11-10 2020-11-06 92.052 573,221 +792 0.03% 52,765,898
2020-11-04 2020-11-02 89.843 572,429 +793 0.03% 51,428,939
2020-11-03 2020-10-30 89.970 571,636 +792 0.03% 51,429,825
2020-10-28 2020-10-23 92.115 570,844 +793 0.03% 52,583,107
2020-10-27 2020-10-22 91.168 570,051 +396 0.03% 51,970,573
2020-10-23 2020-10-21 91.925 569,655 +7,925 0.03% 52,365,760
2020-10-22 2020-10-20 92.493 561,730 +396 0.03% 51,956,219
2020-10-16 2020-10-14 93.629 561,334 -7,132 0.03% 52,557,076
2020-10-14 2020-10-09 92.115 568,466 +792 0.03% 52,364,058
2020-10-09 2020-10-07 93.566 567,674 +793 0.03% 53,114,867
2020-10-06 2020-09-30 90.853 566,881 +3,170 0.03% 51,502,741
2020-09-29 2020-09-25 93.124 563,711 -3,963 0.03% 52,495,106
2020-09-28 2020-09-24 91.168 567,674 +793 0.03% 51,753,866
2020-09-25 2020-09-23 92.367 566,881 +7,529 0.03% 52,361,120
2020-09-24 2020-09-22 91.925 559,352 +1,188 0.03% 51,418,653
2020-09-22 2020-09-18 92.872 558,164 +1,189 0.03% 51,837,683
2020-09-18 2020-09-16 93.692 556,975 -792 0.03% 52,184,089
2020-09-10 2020-09-08 94.765 557,767 -30,115 0.03% 52,856,536
2020-09-09 2020-09-07 94.891 587,882 -1,189 0.03% 55,784,551
2020-09-08 2020-09-04 95.017 589,071 +396 0.03% 55,971,708
2020-09-04 2020-09-02 95.332 588,675 -396 0.03% 56,119,786
2020-09-02 2020-08-31 96.892 589,071 +4,484 0.03% 57,076,035
2020-08-31 2020-08-27 95.746 584,587 -393 0.03% 55,972,139
2020-08-26 2020-08-24 96.510 584,980 +1,179 0.03% 56,456,357
2020-08-19 2020-08-17 97.337 583,801 -393 0.03% 56,825,402
2020-08-17 2020-08-13 95.937 584,194 -393 0.03% 56,046,008
2020-08-14 2020-08-12 96.764 584,587 -4,716 0.03% 56,567,192
2020-08-06 2020-08-04 94.156 589,303 +3,930 0.03% 55,486,409
2020-08-03 2020-07-30 92.184 585,373 +23,578 0.03% 53,961,912
2020-07-31 2020-07-29 91.548 561,795 +786 0.03% 51,430,994
2020-07-28 2020-07-24 90.975 561,009 -3,144 0.03% 51,037,820
2020-07-27 2020-07-23 91.102 564,153 +1,572 0.03% 51,395,628
2020-07-22 2020-07-20 91.230 562,581 +16,504 0.03% 51,323,996
2020-07-20 2020-07-16 92.566 546,077 +1,572 0.03% 50,547,902
2020-07-17 2020-07-15 92.820 544,505 +786 0.03% 50,540,952
2020-07-14 2020-07-10 94.029 543,719 +786 0.03% 51,125,221
2020-07-10 2020-07-08 96.510 542,933 +393 0.03% 52,398,406
2020-07-09 2020-07-07 96.764 542,540 +5,109 0.03% 52,498,541
2020-07-07 2020-07-03 98.864 537,431 -393 0.03% 53,132,467
2020-07-03 2020-06-30 96.701 537,824 -1,572 0.03% 52,007,984
2020-07-02 2020-06-29 96.065 539,396 +1,179 0.03% 51,816,840
2020-06-24 2020-06-22 96.383 538,217 +393 0.03% 51,874,783
2020-06-19 2020-06-17 97.846 537,824 +31,437 0.03% 52,623,868
2020-06-17 2020-06-15 97.337 506,387 +393 0.03% 49,290,160
2020-06-11 2020-06-09 99.754 505,994 -393 0.03% 50,475,157
2020-06-05 2020-06-03 99.500 506,387 -786 0.03% 50,385,497
2020-06-03 2020-06-01 100.372 507,173 -1,965 0.03% 50,905,819
2020-06-02 2020-05-29 97.421 509,138 +4,099 0.03% 49,600,979
2020-06-01 2020-05-28 97.806 505,039 +3,508 0.03% 49,395,993
2020-05-28 2020-05-26 100.051 501,531 +4,678 0.03% 50,178,693
2020-05-27 2020-05-25 98.063 496,853 +1,559 0.03% 48,722,814
2020-05-22 2020-05-20 104.156 495,294 -2,339 0.03% 51,587,687
2020-05-19 2020-05-15 101.141 497,633 +2,339 0.03% 50,331,263
2020-05-15 2020-05-13 102.681 495,294 +390 0.03% 50,857,073
2020-05-14 2020-05-12 102.681 494,904 +780 0.03% 50,817,027
2020-05-12 2020-05-08 102.616 494,124 +389 0.03% 50,705,246
2020-05-11 2020-05-07 102.552 493,735 +390 0.03% 50,633,662
2020-05-07 2020-05-05 103.514 493,345 +390 0.03% 51,068,279
2020-05-06 2020-05-04 103.771 492,955 -15,592 0.03% 51,154,372
2020-05-04 2020-04-28 106.657 508,547 -1,559 0.03% 54,240,078
2020-04-23 2020-04-21 104.156 510,106 -4,678 0.03% 53,130,441
2020-04-17 2020-04-15 105.438 514,784 -390 0.03% 54,277,997
2020-04-15 2020-04-09 102.232 515,174 -389 0.03% 52,667,077
2020-04-09 2020-04-07 102.360 515,563 -3,898 0.03% 52,772,977
2020-04-08 2020-04-06 100.179 519,461 +10,914 0.03% 52,039,239
2020-04-07 2020-04-03 96.203 508,547 +7,796 0.03% 48,923,702
2020-04-06 2020-04-02 92.355 500,751 +3,898 0.03% 46,246,756
2020-04-03 2020-04-01 90.238 496,853 +1,559 0.03% 44,835,186
2020-03-31 2020-03-27 91.521 495,294 +1,559 0.03% 45,329,821
2020-03-30 2020-03-26 89.854 493,735 +390 0.03% 44,363,828
2020-03-27 2020-03-25 89.661 493,345 +1,559 0.03% 44,233,862
2020-03-26 2020-03-24 86.647 491,786 +780 0.02% 42,611,662
2020-03-25 2020-03-23 83.376 491,006 +1,169 0.02% 40,938,046
2020-03-24 2020-03-20 89.469 489,837 +1,560 0.02% 43,825,084
2020-03-23 2020-03-19 89.597 488,277 +2,728 0.02% 43,748,144
2020-03-20 2020-03-18 95.690 485,549 +2,339 0.02% 46,462,101
2020-03-18 2020-03-16 99.538 483,210 +3,119 0.02% 48,097,731
2020-03-16 2020-03-12 103.514 480,091 +389 0.02% 49,696,300
2020-03-12 2020-03-10 104.412 479,702 +1,560 0.02% 50,086,754
2020-03-09 2020-03-05 109.552 478,142 -780 0.02% 52,381,462
2020-03-06 2020-03-04 106.560 478,922 +8,306 0.02% 51,033,731
2020-03-05 2020-03-03 105.649 470,616 +384 0.02% 49,720,027
2020-03-03 2020-02-28 106.429 470,232 +384 0.02% 50,046,547
2020-02-28 2020-02-26 107.015 469,848 -1,153 0.02% 50,280,770
2020-02-27 2020-02-25 107.015 471,001 +2,306 0.02% 50,404,159
2020-02-26 2020-02-24 106.429 468,695 +384 0.02% 49,882,965
2020-02-18 2020-02-14 107.340 468,311 -2,305 0.02% 50,268,618
2020-02-10 2020-02-06 107.015 470,616 -3,843 0.02% 50,362,958
2020-02-07 2020-02-05 104.348 474,459 +1,537 0.02% 49,508,719
2020-02-06 2020-02-04 104.218 472,922 +2,690 0.02% 49,286,805
2020-02-05 2020-02-03 104.478 470,232 +3,074 0.02% 49,128,823
2020-02-03 2020-01-30 104.998 467,158 +1,537 0.02% 49,050,785
2020-01-31 2020-01-29 106.299 465,621 +385 0.02% 49,495,219
2020-01-30 2020-01-24 107.470 465,236 +1,153 0.02% 49,999,078
2020-01-29 2020-01-22 107.340 464,083 +384 0.02% 49,814,783
2020-01-06 2020-01-02 107.275 463,699 +3,843 0.02% 49,743,399
2020-01-03 2019-12-31 106.560 459,856 -769 0.02% 49,002,066
2020-01-02 2019-12-27 108.186 460,625 -384 0.02% 49,833,156
2019-12-30 2019-12-24 107.145 461,009 -384 0.02% 49,394,847
2019-12-20 2019-12-18 107.991 461,393 -1,537 0.02% 49,826,196
2019-12-19 2019-12-17 106.885 462,930 -769 0.02% 49,480,209
2019-12-18 2019-12-16 107.470 463,699 -8,454 0.02% 49,833,896
2019-12-17 2019-12-13 107.405 472,153 -4,996 0.02% 50,711,735
2019-12-12 2019-12-10 103.047 477,149 +1,153 0.02% 49,168,599
2019-12-10 2019-12-06 103.762 475,996 +9,223 0.02% 49,390,410
2019-12-09 2019-12-05 103.762 466,773 +384 0.02% 48,433,411
2019-12-06 2019-12-04 102.982 466,389 +768 0.02% 48,029,476
2019-12-05 2019-12-03 104.022 465,621 -768 0.02% 48,435,040
2019-12-04 2019-12-02 103.892 466,389 +768 0.02% 48,454,248
2019-12-03 2019-11-29 105.824 465,621 +1,538 0.02% 49,274,070
2019-12-02 2019-11-28 106.480 464,083 +2,860 0.02% 49,415,595
2019-11-29 2019-11-27 106.021 461,223 -7,626 0.02% 48,899,376
2019-11-25 2019-11-21 105.300 468,849 +4,576 0.02% 49,369,745
2019-11-22 2019-11-20 105.956 464,273 +4,956 0.02% 49,192,300
2019-11-21 2019-11-19 106.677 459,317 -762 0.02% 48,998,458
2019-11-18 2019-11-14 105.497 460,079 +6,101 0.02% 48,536,762
2019-11-15 2019-11-13 105.497 453,978 +10,294 0.02% 47,893,127
2019-11-14 2019-11-12 107.136 443,684 +9,914 0.02% 47,534,416
2019-11-13 2019-11-11 107.464 433,770 +2,669 0.02% 46,614,476
2019-11-11 2019-11-07 109.627 431,101 +2,669 0.02% 47,260,428
2019-11-07 2019-11-05 109.168 428,432 +763 0.02% 46,771,197
2019-11-06 2019-11-04 109.234 427,669 -1,144 0.02% 46,715,942
2019-11-05 2019-11-01 108.119 428,813 -2,288 0.02% 46,362,937
2019-11-04 2019-10-31 106.677 431,101 -3,813 0.02% 45,988,466
2019-10-28 2019-10-24 106.087 434,914 -762 0.02% 46,138,583
2019-10-23 2019-10-21 104.710 435,676 +381 0.02% 45,619,540
2019-10-22 2019-10-18 104.841 435,295 +762 0.02% 45,636,727
2019-10-18 2019-10-16 104.775 434,533 +3,813 0.02% 45,528,347
2019-10-11 2019-10-09 104.382 430,720 +763 0.02% 44,959,394
2019-10-09 2019-10-04 106.218 429,957 +3,050 0.02% 45,669,093
2019-10-03 2019-09-30 107.988 426,907 +382 0.02% 46,100,880
2019-10-02 2019-09-27 108.054 426,525 -3,813 0.02% 46,087,595
2019-09-26 2019-09-24 108.119 430,338 -4,576 0.02% 46,527,819
2019-09-20 2019-09-18 105.824 434,914 +763 0.02% 46,024,519
2019-09-18 2019-09-16 106.349 434,151 +762 0.02% 46,171,502
2019-09-17 2019-09-13 107.201 433,389 +3,813 0.02% 46,459,870
2019-09-13 2019-09-11 105.890 429,576 -4,575 0.02% 45,487,795
2019-09-12 2019-09-10 105.169 434,151 +9,151 0.02% 45,659,118
2019-09-11 2019-09-09 106.415 425,000 -3,813 0.02% 45,226,168
2019-09-06 2019-09-04 107.332 428,813 +3,050 0.02% 46,025,548
2019-09-04 2019-09-02 102.808 425,763 +3,432 0.02% 43,771,993
2019-09-02 2019-08-29 108.903 422,331 +3,673 0.02% 45,993,250
2019-08-30 2019-08-28 105.137 418,658 +378 0.02% 44,016,298
2019-08-29 2019-08-27 105.533 418,280 +379 0.02% 44,142,401
2019-08-28 2019-08-26 105.203 417,901 +756 0.02% 43,964,325
2019-08-27 2019-08-23 107.053 417,145 +9,458 0.02% 44,656,635
2019-08-26 2019-08-22 107.714 407,687 +379 0.02% 43,913,535
2019-08-19 2019-08-15 107.714 407,308 -379 0.02% 43,872,712
2019-08-16 2019-08-14 107.251 407,687 +2,649 0.02% 43,724,950
2019-08-14 2019-08-12 111.745 405,038 +378 0.02% 45,260,913
2019-08-13 2019-08-09 112.670 404,660 +378 0.02% 45,593,045
2019-08-12 2019-08-08 111.481 404,282 +1,135 0.02% 45,069,571
2019-08-07 2019-08-05 109.102 403,147 +3,405 0.02% 43,983,971
2019-08-06 2019-08-02 111.613 399,742 +12,106 0.02% 44,616,281
2019-08-05 2019-08-01 112.274 387,636 +1,892 0.02% 43,521,256
2019-08-01 2019-07-30 113.529 385,744 +756 0.02% 43,793,159
2019-07-31 2019-07-29 113.529 384,988 +757 0.02% 43,707,331
2019-07-30 2019-07-26 113.397 384,231 +2,648 0.02% 43,570,608
2019-07-26 2019-07-24 114.785 381,583 +1,892 0.02% 43,799,865
2019-07-24 2019-07-22 115.115 379,691 -379 0.02% 43,708,146
2019-07-10 2019-07-08 115.710 380,070 -756 0.02% 43,977,817
2019-07-09 2019-07-05 116.635 380,826 +756 0.02% 44,417,615
2019-07-08 2019-07-04 116.238 380,070 -378 0.02% 44,178,744
2019-07-05 2019-07-03 116.371 380,448 -3,783 0.02% 44,272,964
2019-07-04 2019-07-02 115.445 384,231 -757 0.02% 44,357,723
2019-07-02 2019-06-27 114.454 384,988 +757 0.02% 44,063,503
2019-06-28 2019-06-26 113.133 384,231 +378 0.02% 43,469,045
2019-06-26 2019-06-24 114.719 383,853 +4,162 0.02% 44,035,060
2019-06-25 2019-06-21 114.190 379,691 +11,349 0.02% 43,356,875
2019-06-24 2019-06-20 119.278 368,342 -378 0.02% 43,935,177
2019-06-21 2019-06-19 118.221 368,720 -378 0.02% 43,590,412
2019-06-20 2019-06-18 117.230 369,098 +756 0.02% 43,269,238
2019-06-19 2019-06-17 117.692 368,342 -1,513 0.02% 43,350,998
2019-06-17 2019-06-13 117.824 369,855 -1,135 0.02% 43,577,948
2019-06-14 2019-06-12 117.362 370,990 +2,270 0.02% 43,540,068
2019-06-12 2019-06-10 119.741 368,720 -3,027 0.02% 44,150,825
2019-06-06 2019-06-04 117.164 371,747 +1,514 0.02% 43,555,213
2019-06-05 2019-06-03 116.833 370,233 +1,135 0.02% 43,255,499
2019-05-31 2019-05-29 121.050 369,098 +2,580 0.02% 44,679,230
2019-05-28 2019-05-24 122.115 366,518 -1,127 0.02% 44,757,175
2019-05-23 2019-05-21 120.384 367,645 -2,629 0.02% 44,258,686
2019-05-21 2019-05-17 116.325 370,274 +751 0.02% 43,072,089
2019-05-14 2019-05-09 116.325 369,523 +1,127 0.02% 42,984,729
2019-05-10 2019-05-08 117.323 368,396 +376 0.02% 43,221,368
2019-05-06 2019-05-02 117.922 368,020 +375 0.02% 43,397,671
2019-04-25 2019-04-23 117.722 367,645 +1,879 0.02% 43,280,053
2019-04-23 2019-04-17 118.388 365,766 +2,254 0.02% 43,302,261
2019-04-17 2019-04-15 119.120 363,512 +751 0.02% 43,301,513
2019-04-15 2019-04-11 119.253 362,761 +752 0.02% 43,260,336
2019-04-12 2019-04-10 119.918 362,009 +751 0.02% 43,411,565
2019-04-03 2019-04-01 121.981 361,258 -751 0.02% 44,066,771
2019-04-01 2019-03-28 120.251 362,009 +1,878 0.02% 43,532,019
2019-03-25 2019-03-21 120.650 360,131 +376 0.02% 43,449,982
2019-03-22 2019-03-20 119.785 359,755 +751 0.02% 43,093,387
2019-03-21 2019-03-19 121.116 359,004 -376 0.02% 43,481,244
2019-03-19 2019-03-15 121.316 359,380 +1,879 0.02% 43,598,532
2019-03-12 2019-03-08 121.050 357,501 +375 0.02% 43,275,416
2019-03-11 2019-03-07 125.316 357,126 +752 0.02% 44,753,617
2019-03-08 2019-03-06 124.103 356,374 +4,191 0.02% 44,226,959
2019-03-07 2019-03-05 123.968 352,183 +2,596 0.02% 43,659,363
2019-03-05 2019-03-01 125.788 349,587 +371 0.02% 43,973,820
2019-03-01 2019-02-27 126.327 349,216 -742 0.02% 44,115,479
2019-02-28 2019-02-26 124.507 349,958 +371 0.02% 43,572,261
2019-02-27 2019-02-25 126.462 349,587 +1,113 0.02% 44,209,478
2019-02-25 2019-02-21 129.900 348,474 -371 0.02% 45,266,756
2019-02-21 2019-02-19 127.675 348,845 +3,709 0.02% 44,538,928
2019-02-19 2019-02-15 126.732 345,136 -6,676 0.02% 43,739,659
2019-02-18 2019-02-14 127.001 351,812 -742 0.02% 44,680,582
2019-01-28 2019-01-24 124.035 352,554 -741 0.02% 43,729,121
2019-01-17 2019-01-15 123.429 353,295 -1,484 0.02% 43,606,689
2019-01-15 2019-01-11 122.687 354,779 -742 0.02% 43,526,783
2019-01-11 2019-01-09 121.946 355,521 -2,225 0.02% 43,354,193
2019-01-10 2019-01-08 121.204 357,746 -1,854 0.02% 43,360,247
2019-01-07 2019-01-03 117.631 359,600 +742 0.02% 42,300,197
2019-01-04 2019-01-02 117.631 358,858 +1,112 0.02% 42,212,915
2019-01-02 2018-12-27 120.125 357,746 -371 0.02% 42,974,394
2018-12-12 2018-12-10 118.575 358,117 +371 0.02% 42,463,722
2018-12-03 2018-11-29 119.284 357,746 +4,003 0.02% 42,673,304
2018-11-27 2018-11-23 120.777 353,743 -1,104 0.02% 42,724,159
2018-11-07 2018-11-05 117.179 354,847 +368 0.02% 41,580,686
2018-10-30 2018-10-26 115.957 354,479 +368 0.02% 41,104,380
2018-10-25 2018-10-23 116.636 354,111 +1,105 0.02% 41,302,116
2018-10-24 2018-10-22 120.506 353,006 +736 0.02% 42,539,283
2018-10-22 2018-10-18 118.809 352,270 -1,473 0.02% 41,852,695
2018-10-19 2018-10-16 117.722 353,743 +1,473 0.02% 41,643,447
2018-10-11 2018-10-09 119.352 352,270 -368 0.02% 42,044,022
2018-10-09 2018-10-05 118.265 352,638 -3,682 0.02% 41,704,890
2018-10-08 2018-10-04 120.166 356,320 +736 0.02% 42,817,686
2018-10-03 2018-09-28 124.443 355,584 -368 0.02% 44,250,115
2018-10-02 2018-09-27 123.629 355,952 +2,209 0.02% 44,005,920
2018-09-28 2018-09-26 123.629 353,743 +369 0.02% 43,732,824
2018-09-27 2018-09-24 124.443 353,374 +736 0.02% 43,975,094
2018-09-20 2018-09-18 128.788 352,638 +368 0.02% 45,415,716
2018-09-19 2018-09-17 128.110 352,270 +369 0.02% 45,129,163
2018-09-13 2018-09-11 125.394 351,901 -737 0.02% 44,126,260
2018-09-07 2018-09-05 122.543 352,638 +737 0.02% 43,213,161
2018-09-05 2018-09-03 125.869 351,901 -4,787 0.02% 44,293,495
2018-09-04 2018-08-31 126.092 356,688 +1,104 0.02% 44,975,488
2018-09-03 2018-08-30 125.955 355,584 +2,352 0.02% 44,787,680
2018-08-27 2018-08-23 123.358 353,232 -1,464 0.02% 43,574,084
2018-08-23 2018-08-21 124.315 354,696 +1,464 0.02% 44,094,052
2018-08-09 2018-08-07 126.024 353,232 -732 0.02% 44,515,574
2018-08-02 2018-07-31 122.538 353,964 -366 0.02% 43,374,092
2018-07-31 2018-07-27 120.283 354,330 +732 0.02% 42,619,820
2018-07-30 2018-07-26 120.898 353,598 -51,213 0.02% 42,749,265
2018-07-24 2018-07-20 122.196 404,811 -7,316 0.02% 49,466,461
2018-07-09 2018-07-05 120.351 412,127 -1,463 0.02% 49,599,973
2018-07-06 2018-07-04 119.736 413,590 -366 0.02% 49,521,655
2018-07-04 2018-06-29 115.499 413,956 -1,829 0.02% 47,811,449
2018-07-03 2018-06-28 115.567 415,785 -9,877 0.02% 48,051,112
2018-06-28 2018-06-26 113.175 425,662 -1,463 0.02% 48,174,391
2018-06-26 2018-06-22 109.621 427,125 +732 0.02% 46,822,044
2018-06-25 2018-06-21 109.416 426,393 -1,464 0.02% 46,654,379
2018-06-21 2018-06-19 109.416 427,857 +1,098 0.02% 46,814,565
2018-06-19 2018-06-14 111.057 426,759 +731 0.02% 47,394,405
2018-06-13 2018-06-11 111.877 426,028 +732 0.02% 47,662,612
2018-06-11 2018-06-07 113.654 425,296 -1,097 0.02% 48,336,429
2018-06-08 2018-06-06 112.355 426,393 +731 0.02% 47,907,433
2018-06-06 2018-06-04 112.355 425,662 -1,463 0.02% 47,825,301
2018-06-05 2018-06-01 112.238 427,125 +2,926 0.02% 47,939,819
2018-06-04 2018-05-31 113.478 424,199 +997 0.02% 48,137,179
2018-06-01 2018-05-30 112.514 423,202 +726 0.02% 47,616,071
2018-05-31 2018-05-29 112.652 422,476 +1,452 0.02% 47,592,567
2018-05-29 2018-05-25 114.442 421,024 -2,904 0.02% 48,182,759
2018-05-25 2018-05-23 112.445 423,928 +363 0.02% 47,668,565
2018-05-24 2018-05-21 113.753 423,565 -363 0.02% 48,181,898
2018-05-23 2018-05-18 111.206 423,928 +363 0.02% 47,143,131
2018-05-16 2018-05-14 114.373 423,565 -1,452 0.02% 48,444,390
2018-05-11 2018-05-09 112.720 425,017 -34,129 0.02% 47,908,081
2018-05-10 2018-05-08 112.445 459,146 -726 0.03% 51,628,651
2018-05-07 2018-05-03 111.550 459,872 -14,159 0.03% 51,298,631
2018-05-03 2018-04-30 112.238 474,031 -363 0.03% 53,204,472
2018-04-30 2018-04-26 111.206 474,394 -2,179 0.03% 52,755,228
2018-04-26 2018-04-24 112.101 476,573 -1,452 0.03% 53,424,151
2018-04-23 2018-04-19 111.825 478,025 -726 0.03% 53,455,257
2018-04-20 2018-04-18 112.170 478,751 -363 0.03% 53,701,272
2018-04-19 2018-04-17 110.861 479,114 -726 0.03% 53,115,164
2018-04-18 2018-04-16 109.966 479,840 -363 0.03% 52,766,119
2018-04-11 2018-04-09 111.343 480,203 -363 0.03% 53,467,352
2018-04-10 2018-04-06 109.553 480,566 -1,453 0.03% 52,647,410
2018-04-09 2018-04-04 109.346 482,019 -1,815 0.03% 52,707,018
2018-04-06 2018-04-03 110.448 483,834 -726 0.03% 53,438,534
2018-03-29 2018-03-27 109.897 484,560 -2,179 0.03% 53,251,793
2018-03-28 2018-03-26 108.933 486,739 -1,089 0.03% 53,022,038
2018-03-26 2018-03-22 111.550 487,828 -9,440 0.03% 54,417,117
2018-03-23 2018-03-21 110.310 497,268 -2,904 0.03% 54,853,812
2018-03-22 2018-03-20 109.553 500,172 -1,452 0.03% 54,795,305
2018-03-20 2018-03-16 109.553 501,624 -726 0.03% 54,954,376
2018-03-16 2018-03-14 108.520 502,350 +1,452 0.03% 54,515,049
2018-03-14 2018-03-12 108.107 500,898 +726 0.03% 54,150,534
2018-03-13 2018-03-09 107.625 500,172 -1,452 0.03% 53,830,962
2018-03-09 2018-03-07 109.408 501,624 +7,587 0.03% 54,881,820
2018-03-08 2018-03-06 110.247 494,037 +716 0.03% 54,465,929
2018-03-07 2018-03-05 108.989 493,321 -2,863 0.03% 53,766,609
2018-03-06 2018-03-02 110.526 496,184 +1,431 0.03% 54,841,292
2018-03-02 2018-02-28 110.526 494,753 +358 0.03% 54,683,129
2018-02-28 2018-02-26 110.247 494,395 -1,073 0.03% 54,505,398
2018-02-26 2018-02-22 107.312 495,468 +3,578 0.03% 53,169,830
2018-02-23 2018-02-21 107.242 491,890 +358 0.03% 52,751,500
2018-02-21 2018-02-15 106.195 491,532 +1,073 0.03% 52,197,996
2018-02-14 2018-02-12 105.566 490,459 +3,579 0.03% 51,775,657
2018-02-13 2018-02-09 106.334 486,880 +357 0.03% 51,772,011
2018-02-09 2018-02-07 107.592 486,523 +4,294 0.03% 52,345,884
2018-02-08 2018-02-06 108.430 482,229 -2,147 0.03% 52,288,175
2018-02-07 2018-02-05 110.177 484,376 +46,161 0.03% 53,366,996
2018-02-06 2018-02-02 111.644 438,215 +358 0.02% 48,924,056
2018-02-01 2018-01-30 111.784 437,857 -2,147 0.02% 48,945,269
2018-01-31 2018-01-29 109.478 440,004 +1,073 0.02% 48,170,823
2018-01-30 2018-01-26 110.386 438,931 +716 0.02% 48,452,009
2018-01-23 2018-01-19 109.478 438,215 +2,863 0.02% 47,974,966
2018-01-19 2018-01-17 109.827 435,352 +358 0.02% 47,813,609
2018-01-18 2018-01-16 109.967 434,994 +357 0.02% 47,835,073
2018-01-17 2018-01-15 110.107 434,637 +716 0.02% 47,856,546
2018-01-10 2018-01-08 111.085 433,921 +4,652 0.02% 48,202,131
2018-01-09 2018-01-05 111.434 429,269 +2,147 0.02% 47,835,317
2018-01-04 2018-01-02 111.854 427,122 -1,431 0.02% 47,775,112
2018-01-02 2017-12-28 111.923 428,553 -1,432 0.02% 47,965,116
2017-12-13 2017-12-11 108.779 429,985 +2,147 0.02% 46,773,553
2017-12-11 2017-12-07 109.618 427,838 +358 0.02% 46,898,693
2017-12-08 2017-12-06 109.688 427,480 +716 0.02% 46,889,316
2017-12-07 2017-12-05 109.967 426,764 +1,431 0.02% 46,930,043
2017-12-06 2017-12-04 110.945 425,333 +2,147 0.02% 47,188,701
2017-12-04 2017-11-30 112.122 423,186 +3,123 0.02% 47,448,482
2017-12-01 2017-11-29 114.304 420,063 -355 0.02% 48,014,864
2017-11-27 2017-11-23 112.826 420,418 +1,421 0.02% 47,434,036
2017-11-08 2017-11-06 110.996 418,997 +355 0.02% 46,506,950
2017-11-03 2017-11-01 111.770 418,642 +710 0.02% 46,791,670
2017-11-02 2017-10-31 111.700 417,932 +3,552 0.02% 46,682,898
2017-11-01 2017-10-30 112.052 414,380 +1,776 0.02% 46,431,969
2017-10-23 2017-10-19 112.192 412,604 +710 0.02% 46,291,047
2017-10-19 2017-10-17 112.896 411,894 +1,776 0.02% 46,501,299
2017-10-17 2017-10-13 112.544 410,118 +356 0.02% 46,156,466
2017-10-16 2017-10-12 112.333 409,762 +2,486 0.02% 46,029,878
2017-10-11 2017-10-09 111.981 407,276 +710 0.02% 45,607,288
2017-10-10 2017-10-06 111.629 406,566 +711 0.02% 45,384,702
2017-10-06 2017-10-03 111.981 405,855 +355 0.02% 45,448,163
2017-10-04 2017-09-29 112.685 405,500 -1,421 0.02% 45,693,818
2017-09-29 2017-09-27 112.474 406,921 +355 0.02% 45,768,021
2017-09-26 2017-09-22 112.333 406,566 +711 0.02% 45,670,861
2017-09-25 2017-09-21 112.615 405,855 +1,421 0.02% 45,705,255
2017-09-21 2017-09-19 112.896 404,434 +1,420 0.02% 45,659,093
2017-09-20 2017-09-18 113.600 403,014 +711 0.02% 45,782,438
2017-09-15 2017-09-13 114.445 402,303 +355 0.02% 46,041,458
2017-09-12 2017-09-08 115.078 401,948 -1,421 0.02% 46,255,447
2017-09-07 2017-09-05 115.008 403,369 +355 0.02% 46,390,582
2017-09-04 2017-08-31 117.180 403,014 +3,928 0.02% 47,225,009
2017-08-30 2017-08-28 116.045 399,086 +706 0.02% 46,312,074
2017-08-29 2017-08-25 115.691 398,380 +7,053 0.02% 46,088,942
2017-08-25 2017-08-22 116.187 391,327 +1,763 0.02% 45,467,160
2017-08-24 2017-08-21 115.974 389,564 +353 0.02% 45,179,475
2017-08-22 2017-08-18 116.825 389,211 +49,373 0.02% 45,469,625
2017-08-14 2017-08-10 116.612 339,838 +352 0.02% 39,629,346
2017-08-11 2017-08-09 116.258 339,486 +1,411 0.02% 39,467,969
2017-08-10 2017-08-08 116.542 338,075 +705 0.02% 39,399,792
2017-08-09 2017-08-07 118.952 337,370 -705 0.02% 40,130,769
2017-08-07 2017-08-03 119.661 338,075 -2,821 0.02% 40,454,288
2017-08-04 2017-08-02 118.526 340,896 +1,763 0.02% 40,405,198
2017-07-25 2017-07-21 117.463 339,133 +353 0.02% 39,835,624
2017-07-20 2017-07-18 116.045 338,780 +1,410 0.02% 39,313,843
2017-07-14 2017-07-12 115.974 337,370 +706 0.02% 39,126,304
2017-07-07 2017-07-05 115.053 336,664 +1,763 0.02% 38,734,170
2017-07-06 2017-07-04 115.124 334,901 +353 0.02% 38,555,073
2017-07-04 2017-06-30 117.109 334,548 +1,410 0.02% 39,178,476
2017-06-16 2017-06-14 117.321 333,138 +706 0.02% 39,084,200
2017-06-13 2017-06-09 119.306 332,432 -353 0.02% 39,661,214
2017-06-12 2017-06-08 119.094 332,785 +705 0.02% 39,632,556
2017-06-05 2017-06-01 121.779 332,080 -352 0.02% 40,440,373
2017-06-02 2017-05-31 121.636 332,432 +2,299 0.02% 40,435,780
2017-05-26 2017-05-24 119.923 330,133 -350 0.02% 39,590,559
2017-05-19 2017-05-17 119.923 330,483 -1,401 0.02% 39,632,532
2017-05-18 2017-05-16 120.209 331,884 -2,802 0.02% 39,895,307
2017-05-16 2017-05-12 118.353 334,686 -7,004 0.02% 39,610,970
2017-05-12 2017-05-10 119.495 341,690 -701 0.02% 40,830,165
2017-05-10 2017-05-08 118.210 342,391 -350 0.02% 40,473,996
2017-04-28 2017-04-26 116.425 342,741 -3,502 0.02% 39,903,724
2017-04-27 2017-04-25 115.355 346,243 -3,152 0.02% 39,940,709
2017-04-25 2017-04-21 113.713 349,395 -1,401 0.02% 39,730,668
2017-04-24 2017-04-20 113.927 350,796 +700 0.02% 39,965,102
2017-04-07 2017-04-05 117.282 350,096 -350 0.02% 41,059,922
2017-04-06 2017-04-03 117.068 350,446 -700 0.02% 41,025,923
2017-03-30 2017-03-28 116.068 351,146 -1,751 0.02% 40,756,950
2017-03-24 2017-03-22 114.712 352,897 -1,401 0.02% 40,481,561
2017-03-23 2017-03-21 114.926 354,298 -1,051 0.02% 40,718,145
2017-03-20 2017-03-16 112.928 355,349 -7,705 0.02% 40,128,690
2017-03-10 2017-03-08 115.308 363,054 +5,022 0.02% 41,862,940
2017-03-08 2017-03-06 115.597 358,032 -88 0.02% 41,387,527
2017-03-07 2017-03-03 114.656 358,120 -691 0.02% 41,060,712
2017-03-03 2017-03-01 115.380 358,811 -1,381 0.02% 41,399,661
2017-03-02 2017-02-28 114.294 360,192 -26,940 0.02% 41,167,919
2017-03-01 2017-02-27 113.209 387,132 +691 0.02% 43,826,677
2017-02-28 2017-02-24 112.702 386,441 -691 0.02% 43,552,644
2017-02-15 2017-02-13 112.412 387,132 -2,072 0.02% 43,518,433
2017-02-13 2017-02-09 113.064 389,204 +345 0.02% 44,004,900
2017-02-09 2017-02-07 112.702 388,859 -7,943 0.02% 43,825,158
2017-02-02 2017-01-27 109.807 396,802 -3,454 0.02% 43,571,464
2017-01-23 2017-01-19 108.431 400,256 +3,454 0.02% 43,400,265
2017-01-20 2017-01-18 109.734 396,802 -1,382 0.02% 43,542,742
2017-01-17 2017-01-13 109.010 398,184 -1,381 0.02% 43,406,173
2016-12-28 2016-12-22 104.450 399,565 +1,727 0.02% 41,734,622
2016-12-21 2016-12-19 104.233 397,838 +1,726 0.02% 41,467,846
2016-12-14 2016-12-12 106.766 396,112 +691 0.02% 42,291,466
2016-12-09 2016-12-07 106.984 395,421 +1,036 0.02% 42,303,557
2016-12-08 2016-12-06 107.780 394,385 +691 0.02% 42,506,741
2016-12-07 2016-12-05 107.418 393,694 +1,036 0.02% 42,289,779
2016-12-06 2016-12-02 106.549 392,658 +1,382 0.02% 41,837,428
2016-12-02 2016-11-30 110.644 391,276 +2,962 0.02% 43,292,384
2016-12-01 2016-11-29 111.228 388,314 +342 0.02% 43,191,233
2016-11-29 2016-11-25 108.383 387,972 -342 0.02% 42,049,604
2016-11-28 2016-11-24 108.018 388,314 +2,056 0.02% 41,945,060
2016-11-24 2016-11-22 108.018 386,258 +2,400 0.02% 41,722,974
2016-11-18 2016-11-16 107.362 383,858 +1,371 0.02% 41,211,756
2016-11-16 2016-11-14 109.185 382,487 +1,371 0.02% 41,761,991
2016-11-15 2016-11-11 110.863 381,116 +4,113 0.02% 42,251,631
2016-11-11 2016-11-09 113.926 377,003 +2,056 0.02% 42,950,532
2016-11-01 2016-10-28 113.634 374,947 +2,057 0.02% 42,606,911
2016-10-26 2016-10-24 116.260 372,890 -343 0.02% 43,352,262
2016-10-19 2016-10-17 112.832 373,233 +3,428 0.02% 42,112,698
2016-10-13 2016-10-11 112.832 369,805 +3,770 0.02% 41,725,909
2016-10-11 2016-10-06 114.801 366,035 +686 0.02% 42,021,355
2016-10-06 2016-10-04 116.041 365,349 +685 0.02% 42,395,603
2016-09-29 2016-09-27 117.062 364,664 -342 0.02% 42,688,475
2016-09-23 2016-09-21 116.479 365,006 -686 0.02% 42,515,533
2016-09-15 2016-09-13 114.437 365,692 +686 0.02% 41,848,618
2016-09-14 2016-09-12 115.677 365,006 +342 0.02% 42,222,690
2016-09-12 2016-09-08 117.646 364,664 +343 0.02% 42,901,252
2016-09-02 2016-08-31 116.875 364,321 +3,620 0.02% 42,580,075
2016-08-31 2016-08-29 116.875 360,701 +1,021 0.02% 42,156,987
2016-08-24 2016-08-22 116.287 359,680 -680 0.02% 41,826,280
2016-08-23 2016-08-19 117.096 360,360 +680 0.02% 42,196,549
2016-08-15 2016-08-11 118.271 359,680 +3,403 0.02% 42,539,678
2016-08-10 2016-08-08 118.565 356,277 -1,701 0.02% 42,241,891
2016-08-09 2016-08-05 117.096 357,978 +3,743 0.02% 41,917,627
2016-08-05 2016-08-03 116.067 354,235 +2,042 0.02% 41,115,028
2016-08-03 2016-07-29 118.712 352,193 -340 0.02% 41,809,417
2016-08-01 2016-07-28 120.107 352,533 +340 0.02% 42,341,825
2016-07-27 2016-07-25 121.944 352,193 -2,722 0.02% 42,947,792
2016-07-25 2016-07-21 119.006 354,915 -681 0.02% 42,236,839
2016-07-22 2016-07-20 119.299 355,596 -272 0.02% 42,422,370
2016-07-21 2016-07-19 119.006 355,868 +680 0.02% 42,350,251
2016-07-20 2016-07-18 118.124 355,188 +681 0.02% 41,956,221
2016-07-19 2016-07-15 118.197 354,507 -681 0.02% 41,901,821
2016-07-18 2016-07-14 117.536 355,188 -340 0.02% 41,747,484
2016-07-15 2016-07-13 116.361 355,528 -3,403 0.02% 41,369,572
2016-07-14 2016-07-12 117.022 358,931 +680 0.02% 42,002,852
2016-07-07 2016-07-05 115.994 358,251 -2,382 0.02% 41,554,837
2016-07-06 2016-07-04 117.022 360,633 +1,021 0.02% 42,202,024
2016-07-05 2016-06-30 116.067 359,612 +1,361 0.02% 41,739,121
2016-07-04 2016-06-29 116.434 358,251 -2,382 0.02% 41,712,740
2016-06-30 2016-06-28 112.394 360,633 +2,382 0.02% 40,533,017
2016-06-29 2016-06-27 111.439 358,251 -4,083 0.02% 39,923,171
2016-06-28 2016-06-24 111.806 362,334 +680 0.02% 40,511,263
2016-06-24 2016-06-22 112.100 361,654 -680 0.02% 40,541,503
2016-06-20 2016-06-16 110.851 362,334 -681 0.02% 40,165,240
2016-06-16 2016-06-14 110.337 363,015 +681 0.02% 40,054,060
2016-06-14 2016-06-10 112.541 362,334 -341 0.02% 40,777,434
2016-06-13 2016-06-08 112.468 362,675 -6,125 0.02% 40,789,168
2016-06-07 2016-06-03 108.427 368,800 -1,362 0.02% 39,987,965
2016-06-03 2016-06-01 105.709 370,162 +341 0.02% 39,129,533
2016-06-01 2016-05-30 107.722 369,821 +2,875 0.02% 39,837,950
2016-05-31 2016-05-27 108.241 366,946 -675 0.02% 39,718,419
2016-05-25 2016-05-23 105.575 367,621 -13,507 0.02% 38,811,664
2016-05-17 2016-05-13 103.650 381,128 +6,754 0.02% 39,504,022
2016-05-12 2016-05-10 109.129 374,374 -3,377 0.02% 40,855,035
2016-05-05 2016-05-03 107.648 377,751 -675 0.02% 40,664,221
2016-04-27 2016-04-25 107.944 378,426 -676 0.02% 40,848,952
2016-04-21 2016-04-19 108.018 379,102 -338 0.02% 40,949,989
2016-04-20 2016-04-18 106.464 379,440 -3,376 0.02% 40,396,564
2016-04-15 2016-04-13 105.575 382,816 -676 0.02% 40,415,879
2016-04-13 2016-04-11 103.798 383,492 +1,351 0.02% 39,805,836
2016-04-06 2016-04-01 104.020 382,141 -2,701 0.02% 39,750,481
2016-04-05 2016-03-31 103.872 384,842 -2,364 0.02% 39,974,456
2016-04-01 2016-03-30 103.650 387,206 -14,520 0.02% 40,134,008
2016-03-31 2016-03-29 102.688 401,726 -338 0.02% 41,252,363
2016-03-21 2016-03-17 102.614 402,064 -2,026 0.02% 41,257,304
2016-03-11 2016-03-09 104.421 404,090 +815 0.02% 42,195,666
2016-03-08 2016-03-04 104.346 403,275 +665 0.02% 42,080,245
2016-03-07 2016-03-03 104.046 402,610 -1,330 0.02% 41,889,786
2016-03-04 2016-03-02 103.820 403,940 -997 0.02% 41,937,065
2016-03-02 2016-02-29 101.941 404,937 +665 0.02% 41,279,521
2016-03-01 2016-02-26 102.918 404,272 -333 0.02% 41,606,828
2016-02-26 2016-02-24 102.617 404,605 -7,981 0.02% 41,519,431
2016-02-25 2016-02-23 101.640 412,586 -1,995 0.02% 41,935,196
2016-02-24 2016-02-22 101.941 414,581 -1,330 0.02% 42,262,636
2016-02-05 2016-02-03 99.309 415,911 -3,991 0.02% 41,303,868
2016-02-01 2016-01-28 94.949 419,902 +333 0.02% 39,869,317
2016-01-29 2016-01-27 94.423 419,569 -665 0.02% 39,616,904
2016-01-27 2016-01-25 94.949 420,234 -666 0.03% 39,900,840
2016-01-13 2016-01-11 94.348 420,900 +666 0.03% 39,710,938
2016-01-11 2016-01-07 96.528 420,234 +665 0.03% 40,564,274
2015-12-17 2015-12-15 96.829 419,569 +332 0.02% 40,626,251
2015-12-16 2015-12-14 97.129 419,237 +333 0.02% 40,720,173
2015-12-15 2015-12-11 97.430 418,904 +332 0.02% 40,813,798
2015-12-11 2015-12-09 96.678 418,572 +665 0.02% 40,466,779
2015-12-07 2015-12-03 97.731 417,907 +1,331 0.02% 40,842,329
2015-12-02 2015-11-30 98.249 416,576 +5,450 0.02% 40,928,048
2015-12-01 2015-11-27 99.158 411,126 +1,978 0.02% 40,766,598
2015-11-26 2015-11-24 100.675 409,148 +1,319 0.02% 41,190,806
2015-11-25 2015-11-23 101.205 407,829 +1,320 0.02% 41,274,436
2015-11-20 2015-11-18 99.537 406,509 +1,319 0.02% 40,462,869
2015-11-18 2015-11-16 99.310 405,190 +659 0.02% 40,239,428
2015-11-12 2015-11-10 98.855 404,531 +989 0.02% 39,989,979
2015-11-11 2015-11-09 100.296 403,542 +990 0.02% 40,473,463
2015-11-10 2015-11-06 101.054 402,552 +1,978 0.02% 40,679,342
2015-11-06 2015-11-04 102.797 400,574 -329 0.02% 41,177,903
2015-11-04 2015-11-02 101.357 400,903 +329 0.02% 40,634,273
2015-11-03 2015-10-30 102.342 400,574 +990 0.02% 40,995,700
2015-10-30 2015-10-28 104.313 399,584 -660 0.02% 41,681,977
2015-10-28 2015-10-26 103.859 400,244 -330 0.02% 41,568,770
2015-10-22 2015-10-19 103.707 400,574 -1,319 0.02% 41,542,309
2015-10-20 2015-10-16 103.480 401,893 -6,595 0.02% 41,587,697
2015-10-19 2015-10-15 103.404 408,488 -3,298 0.02% 42,239,178
2015-10-06 2015-10-02 100.523 411,786 -659 0.02% 41,393,951
2015-09-18 2015-09-16 100.220 412,445 -660 0.02% 41,335,127
2015-09-11 2015-09-09 99.007 413,105 -660 0.02% 40,900,198
2015-09-07 2015-09-02 94.307 413,765 +660 0.02% 39,020,777
2015-09-02 2015-08-31 98.114 413,105 +3,584 0.02% 40,531,518
2015-08-27 2015-08-25 96.432 409,521 +6,538 0.02% 39,490,899
2015-08-18 2015-08-14 102.856 402,983 -654 0.02% 41,449,068
2015-08-14 2015-08-12 101.020 403,637 -1,307 0.02% 40,775,523
2015-08-13 2015-08-11 99.720 404,944 +1,307 0.02% 40,381,116
2015-08-12 2015-08-10 100.409 403,637 +654 0.02% 40,528,586
2015-08-06 2015-08-04 101.861 402,983 -2,288 0.02% 41,048,445
2015-08-05 2015-08-03 100.561 405,271 +653 0.02% 40,754,638
2015-07-30 2015-07-28 100.409 404,618 -326 0.02% 40,627,087
2015-07-28 2015-07-24 100.561 404,944 -1,308 0.02% 40,721,754
2015-07-21 2015-07-17 100.791 406,252 -1,308 0.02% 40,946,490
2015-07-17 2015-07-15 100.179 407,560 +1,635 0.02% 40,828,987
2015-07-14 2015-07-10 99.567 405,925 +2,615 0.02% 40,416,857
2015-07-13 2015-07-09 97.961 403,310 -654 0.02% 39,508,803
2015-07-10 2015-07-08 98.573 403,964 +1,635 0.02% 39,820,008
2015-07-07 2015-07-03 100.561 402,329 -654 0.02% 40,458,786
2015-07-06 2015-07-02 99.720 402,983 +2,615 0.02% 40,185,565
2015-07-02 2015-06-29 99.567 400,368 +654 0.02% 39,863,562
2015-06-30 2015-06-26 100.485 399,714 +981 0.02% 40,165,251
2015-06-24 2015-06-22 101.861 398,733 -1,635 0.02% 40,615,534
2015-06-17 2015-06-15 98.573 400,368 +981 0.02% 39,465,539
2015-06-16 2015-06-12 99.567 399,387 +981 0.02% 39,765,886
2015-06-12 2015-06-10 99.185 398,406 +654 0.02% 39,515,875
2015-06-11 2015-06-09 100.409 397,752 +327 0.02% 39,937,682
2015-06-10 2015-06-08 100.714 397,425 +6,538 0.02% 40,026,417
2015-06-09 2015-06-05 103.085 390,887 +654 0.02% 40,294,603
2015-06-08 2015-06-04 102.856 390,233 +1,961 0.02% 40,137,659
2015-06-04 2015-06-02 103.009 388,272 +654 0.02% 39,995,343
2015-06-02 2015-05-29 104.547 387,618 +3,154 0.02% 40,524,466
2015-06-01 2015-05-28 104.239 384,464 +324 0.02% 40,076,155
2015-05-28 2015-05-26 105.241 384,140 +324 0.02% 40,427,404
2015-05-26 2015-05-21 105.704 383,816 -3,242 0.02% 40,570,859
2015-05-22 2015-05-20 105.550 387,058 +3,242 0.02% 40,853,867
2015-05-19 2015-05-15 106.398 383,816 -9,079 0.02% 40,837,188
2015-05-06 2015-05-04 105.935 392,895 +25,374 0.02% 41,621,421
2015-04-23 2015-04-21 105.396 367,521 -6,485 0.02% 38,735,070
2015-04-17 2015-04-15 105.318 374,006 -2,270 0.02% 39,389,724
2015-04-16 2015-04-14 105.550 376,276 -648 0.02% 39,715,830
2015-04-15 2015-04-13 105.164 376,924 +1,297 0.02% 39,638,922
2015-04-14 2015-04-10 105.164 375,627 -1,946 0.02% 39,502,524
2015-04-13 2015-04-09 104.316 377,573 -648 0.02% 39,386,954
2015-04-09 2015-04-02 100.924 378,221 +3,242 0.02% 38,171,476
2015-03-26 2015-03-24 102.928 374,979 +649 0.02% 38,595,963
2015-03-17 2015-03-13 100.384 374,330 +1,297 0.02% 37,576,756
2015-03-16 2015-03-12 99.536 373,033 +7,134 0.02% 37,130,190
2015-03-13 2015-03-11 101.078 365,899 +648 0.02% 36,984,316
2015-03-12 2015-03-10 104.879 365,251 +973 0.02% 38,307,230
2015-03-11 2015-03-09 104.488 364,278 +13,103 0.02% 38,062,626
2015-03-10 2015-03-06 105.192 351,175 +1,277 0.02% 36,940,894
2015-03-09 2015-03-05 105.975 349,898 +639 0.02% 37,080,422
2015-02-12 2015-02-10 105.505 349,259 +639 0.02% 36,848,689
2015-01-28 2015-01-26 108.010 348,620 -2,875 0.02% 37,654,417
2015-01-27 2015-01-23 107.619 351,495 -2,555 0.02% 37,827,391
2015-01-21 2015-01-19 107.227 354,050 -639 0.02% 37,963,802
2015-01-20 2015-01-16 106.679 354,689 +958 0.02% 37,837,995
2015-01-19 2015-01-15 106.366 353,731 -7,985 0.02% 37,625,053
2015-01-16 2015-01-14 106.053 361,716 -6,388 0.02% 38,361,144
2015-01-15 2015-01-13 105.584 368,104 -320 0.02% 38,865,747
2015-01-08 2015-01-06 102.531 368,424 +320 0.02% 37,774,937
2015-01-07 2015-01-05 103.470 368,104 +6,388 0.02% 38,087,856
2015-01-05 2014-12-31 105.271 361,716 -639 0.02% 38,078,036
2015-01-02 2014-12-29 106.053 362,355 -7,666 0.02% 38,428,912
2014-12-30 2014-12-24 105.584 370,021 -958 0.02% 39,068,151
2014-12-22 2014-12-18 101.514 370,979 +639 0.02% 37,659,439
2014-12-17 2014-12-15 101.592 370,340 +6,388 0.02% 37,623,557
2014-12-12 2014-12-10 102.453 363,952 +320 0.02% 37,287,932
2014-12-08 2014-12-04 103.236 363,632 -5,750 0.02% 37,539,755
2014-12-03 2014-12-01 104.479 369,382 +639 0.02% 38,592,718
2014-12-02 2014-11-28 106.452 368,743 +8,394 0.02% 39,253,409
2014-11-28 2014-11-26 106.452 360,349 +633 0.02% 38,359,852
2014-11-18 2014-11-14 107.241 359,716 -1,584 0.02% 38,576,326
2014-11-12 2014-11-10 106.294 361,300 -633 0.02% 38,404,066
2014-11-10 2014-11-06 105.900 361,933 -634 0.02% 38,328,546
2014-11-04 2014-10-31 105.347 362,567 -3,802 0.02% 38,195,411
2014-10-30 2014-10-28 104.400 366,369 -1,901 0.02% 38,249,011
2014-10-29 2014-10-27 102.664 368,270 -633 0.02% 37,808,138
2014-10-20 2014-10-16 102.980 368,903 -25,028 0.02% 37,989,567
2014-10-16 2014-10-14 102.112 393,931 -634 0.02% 40,225,003
2014-10-08 2014-10-06 98.955 394,565 +634 0.02% 39,044,309
2014-10-06 2014-09-30 98.403 393,931 +633 0.02% 38,763,971
2014-10-03 2014-09-29 99.034 393,298 +5,386 0.02% 38,949,969
2014-09-29 2014-09-25 99.666 387,912 +1,584 0.02% 38,661,457
2014-09-26 2014-09-24 100.455 386,328 +2,218 0.02% 38,808,445
2014-09-24 2014-09-22 100.376 384,110 +633 0.02% 38,555,326
2014-09-23 2014-09-19 100.849 383,477 +3,802 0.02% 38,673,353
2014-09-19 2014-09-17 102.191 379,675 -1,267 0.02% 38,799,258
2014-09-17 2014-09-15 101.717 380,942 +1,901 0.02% 38,748,369
2014-09-15 2014-09-11 102.585 379,041 +2,534 0.02% 38,884,023
2014-09-12 2014-09-10 103.217 376,507 +634 0.02% 38,861,758
2014-09-02 2014-08-29 104.382 375,873 +10,289 0.02% 39,234,520
2014-09-01 2014-08-28 105.576 365,584 +5,342 0.02% 38,596,816
2014-08-29 2014-08-27 106.610 360,242 +5,656 0.02% 38,405,420
2014-08-27 2014-08-25 107.406 354,586 -3,771 0.02% 38,084,541
2014-08-26 2014-08-22 107.803 358,357 -3,771 0.02% 38,632,122
2014-08-25 2014-08-21 107.326 362,128 -1,885 0.02% 38,865,784
2014-08-22 2014-08-20 107.326 364,013 -11,312 0.02% 39,068,093
2014-08-21 2014-08-19 106.133 375,325 -1,257 0.02% 39,834,255
2014-08-19 2014-08-15 103.985 376,582 -1,572 0.02% 39,158,723
2014-08-18 2014-08-14 104.144 378,154 -6,284 0.02% 39,382,358
2014-08-12 2014-08-08 102.393 384,438 -1,257 0.02% 39,363,910
2014-08-11 2014-08-07 102.473 385,695 -1,571 0.02% 39,523,304
2014-08-04 2014-07-31 102.712 387,266 +26,923 0.02% 39,776,722
2014-07-31 2014-07-29 101.836 360,343 -3,771 0.02% 36,696,060
2014-07-25 2014-07-23 101.677 364,114 -1,885 0.02% 37,022,147
2014-07-21 2014-07-17 101.359 365,999 -314 0.02% 37,097,334
2014-07-16 2014-07-14 101.439 366,313 -629 0.02% 37,158,305
2014-07-14 2014-07-10 100.245 366,942 +314 0.02% 36,784,202
2014-06-30 2014-06-26 101.598 366,628 -3,142 0.02% 37,248,595
2014-06-25 2014-06-23 99.131 369,770 +3,771 0.02% 36,655,833
2014-06-20 2014-06-18 101.439 365,999 -314 0.02% 37,126,453
2014-06-09 2014-06-05 101.916 366,313 -315 0.02% 37,333,167
2014-06-06 2014-06-04 102.473 366,628 -628 0.02% 37,569,452
2014-06-04 2014-05-30 101.518 367,256 -6,599 0.02% 37,283,180
2014-06-03 2014-05-29 102.385 373,855 -1,257 0.02% 38,277,074
2014-05-30 2014-05-28 102.465 375,112 +3,175 0.02% 38,435,870
2014-05-23 2014-05-21 101.984 371,937 +1,558 0.02% 37,931,481
2014-05-20 2014-05-16 101.502 370,379 -935 0.02% 37,594,278
2014-05-19 2014-05-15 101.743 371,314 -4,985 0.02% 37,778,564
2014-05-12 2014-05-08 99.657 376,299 -6,231 0.02% 37,500,713
2014-05-02 2014-04-29 99.897 382,530 -14,332 0.02% 38,213,755
2014-04-24 2014-04-22 99.255 396,862 -312 0.03% 39,390,735
2014-04-22 2014-04-16 99.496 397,174 +312 0.03% 39,517,309
2014-04-17 2014-04-15 98.935 396,862 -312 0.03% 39,263,360
2014-04-16 2014-04-14 99.416 397,174 -9,347 0.03% 39,485,440
2014-04-15 2014-04-11 98.614 406,521 -6,232 0.03% 40,088,493
2014-04-14 2014-04-10 98.453 412,753 -3,427 0.03% 40,636,815
2014-04-11 2014-04-09 98.614 416,180 -16,825 0.03% 41,041,002
2014-04-10 2014-04-08 97.250 433,005 +15,891 0.03% 42,109,530
2014-04-09 2014-04-07 95.966 417,114 -312 0.03% 40,028,638
2014-04-03 2014-04-01 94.842 417,426 -312 0.03% 39,589,666
2014-04-01 2014-03-28 94.120 417,738 -1,246 0.03% 39,317,587
2014-03-25 2014-03-21 90.349 418,984 +623 0.03% 37,854,777
2014-03-24 2014-03-20 90.349 418,361 +312 0.03% 37,798,490
2014-03-20 2014-03-18 92.997 418,049 +935 0.03% 38,877,246
2014-03-12 2014-03-10 98.680 417,114 +6,723 0.03% 41,160,645
2014-02-28 2014-02-26 98.027 410,391 -920 0.03% 40,229,472
2014-02-21 2014-02-19 97.701 411,311 -1,533 0.03% 40,185,482
2014-02-20 2014-02-18 97.049 412,844 +613 0.03% 40,065,907
2014-02-17 2014-02-13 96.967 412,231 -613 0.03% 39,972,797
2014-02-12 2014-02-10 94.683 412,844 +613 0.03% 39,089,510
2014-02-11 2014-02-07 94.928 412,231 +614 0.03% 39,132,326
2014-02-10 2014-02-06 94.765 411,617 +613 0.03% 39,006,903
2014-02-07 2014-02-05 94.847 411,004 -613 0.03% 38,982,330
2014-02-06 2014-02-04 95.988 411,617 +919 0.03% 39,510,434
2014-02-05 2014-01-30 95.581 410,698 +307 0.03% 39,254,752
2014-01-15 2014-01-13 98.190 410,391 +306 0.03% 40,296,409
2014-01-09 2014-01-07 97.946 410,085 +1,840 0.03% 40,166,032
2014-01-03 2013-12-31 99.984 408,245 -1,227 0.03% 40,818,156
2013-12-30 2013-12-24 100.637 409,472 -6,131 0.03% 41,207,987
2013-12-23 2013-12-19 98.435 415,603 +2,759 0.03% 40,909,859
2013-12-20 2013-12-18 99.821 412,844 +307 0.03% 41,210,647
2013-12-19 2013-12-17 99.658 412,537 +7,357 0.03% 41,112,714
2013-12-18 2013-12-16 100.311 405,180 +307 0.03% 40,643,879
2013-12-17 2013-12-13 100.718 404,873 +306 0.03% 40,778,177
2013-12-13 2013-12-11 100.474 404,567 +2,453 0.03% 40,648,376
2013-12-09 2013-12-05 101.860 402,114 -920 0.03% 40,959,408
2013-12-06 2013-12-04 102.513 403,034 +306 0.03% 41,316,069
2013-12-02 2013-11-28 104.526 402,728 +3,359 0.03% 42,095,587
2013-11-29 2013-11-27 104.526 399,369 -2,432 0.03% 41,744,484
2013-11-28 2013-11-26 104.691 401,801 -912 0.03% 42,064,779
2013-11-27 2013-11-25 103.786 402,713 -6,688 0.03% 41,795,949
2013-11-26 2013-11-22 103.539 409,401 +304 0.03% 42,389,063
2013-11-21 2013-11-19 102.223 409,097 -304 0.03% 41,819,286
2013-11-20 2013-11-18 101.483 409,401 +18,240 0.03% 41,547,342
2013-11-19 2013-11-15 101.072 391,161 +3,040 0.03% 39,535,444
2013-11-18 2013-11-14 100.332 388,121 +912 0.03% 38,940,916
2013-11-15 2013-11-13 101.072 387,209 +608 0.03% 39,136,007
2013-11-13 2013-11-11 101.565 386,601 +304 0.03% 39,265,318
2013-11-12 2013-11-08 101.483 386,297 +2,128 0.03% 39,202,674
2013-11-08 2013-11-06 101.648 384,169 +608 0.03% 39,049,905
2013-11-07 2013-11-05 102.059 383,561 +304 0.02% 39,145,822
2013-11-06 2013-11-04 102.799 383,257 +608 0.02% 39,398,465
2013-11-04 2013-10-31 102.635 382,649 +608 0.02% 39,273,025
2013-10-30 2013-10-28 101.483 382,041 -1,520 0.02% 38,770,761
2013-10-29 2013-10-25 101.072 383,561 +2,736 0.02% 38,767,297
2013-10-28 2013-10-24 101.072 380,825 +1,216 0.02% 38,490,763
2013-10-25 2013-10-23 101.319 379,609 +608 0.02% 38,461,516
2013-10-24 2013-10-22 101.730 379,001 +1,215 0.02% 38,555,758
2013-10-23 2013-10-21 101.977 377,786 +6,080 0.02% 38,525,363
2013-10-22 2013-10-18 102.059 371,706 +912 0.02% 37,935,913
2013-10-18 2013-10-16 102.388 370,794 +1,216 0.02% 37,964,811
2013-10-15 2013-10-10 102.306 369,578 +304 0.02% 37,809,913
2013-10-10 2013-10-08 103.621 369,274 -912 0.02% 38,264,714
2013-10-09 2013-10-07 103.128 370,186 +6,080 0.02% 38,176,553
2013-10-07 2013-10-03 103.868 364,106 +608 0.02% 37,819,029
2013-10-04 2013-10-02 104.115 363,498 -608 0.02% 37,845,559
2013-09-27 2013-09-25 105.102 364,106 -304 0.02% 38,268,186
2013-09-24 2013-09-19 105.348 364,410 -4,256 0.02% 38,390,044
2013-09-23 2013-09-18 104.691 368,666 -9,120 0.02% 38,595,856
2013-09-18 2013-09-16 104.279 377,786 -7,295 0.02% 39,395,290
2013-09-16 2013-09-12 103.046 385,081 -304 0.03% 39,680,977
2013-09-11 2013-09-09 103.293 385,385 -1,824 0.03% 39,807,384
2013-09-10 2013-09-06 103.046 387,209 -912 0.03% 39,900,258
2013-09-09 2013-09-05 103.539 388,121 -1,216 0.03% 40,185,749
2013-09-03 2013-08-30 102.856 389,337 +304 0.03% 40,045,621
2013-09-02 2013-08-29 102.275 389,033 +3,928 0.03% 39,788,465
2013-08-30 2013-08-28 101.944 385,105 +2,713 0.03% 39,258,952
2013-08-29 2013-08-27 102.358 382,392 +301 0.03% 39,140,974
2013-08-26 2013-08-22 102.607 382,091 +3,617 0.03% 39,205,245
2013-08-23 2013-08-21 102.607 378,474 +10,850 0.02% 38,834,115
2013-08-22 2013-08-20 103.520 367,624 +1,507 0.02% 38,056,260
2013-08-19 2013-08-15 106.755 366,117 +603 0.02% 39,084,639
2013-08-15 2013-08-12 106.920 365,514 -302 0.02% 39,080,904
2013-08-12 2013-08-08 106.589 365,816 -602 0.02% 38,991,819
2013-08-06 2013-08-02 107.584 366,418 -302 0.02% 39,420,710
2013-08-05 2013-08-01 106.920 366,720 +603 0.02% 39,209,850
2013-07-30 2013-07-26 106.755 366,117 -6,028 0.02% 39,084,639
2013-07-26 2013-07-24 107.584 372,145 -904 0.02% 40,036,844
2013-07-23 2013-07-19 105.510 373,049 +603 0.02% 39,360,505
2013-07-19 2013-07-17 105.593 372,446 +301 0.02% 39,327,776
2013-07-16 2013-07-12 106.008 372,145 -6,028 0.02% 39,450,336
2013-07-15 2013-07-11 105.593 378,173 -301 0.02% 39,932,508
2013-07-12 2013-07-10 104.349 378,474 -6,631 0.02% 39,493,385
2013-07-10 2013-07-08 103.520 385,105 +9,343 0.03% 39,865,885
2013-07-09 2013-07-05 104.764 375,762 -6,027 0.02% 39,366,235
2013-06-27 2013-06-25 101.861 381,789 +4,219 0.03% 38,889,239
2013-06-25 2013-06-21 102.524 377,570 +2,110 0.02% 38,710,040
2013-06-24 2013-06-20 103.354 375,460 +603 0.02% 38,805,152
2013-06-20 2013-06-18 105.261 374,857 +904 0.02% 39,457,986
2013-06-19 2013-06-17 105.510 373,953 -1,206 0.02% 39,455,886
2013-06-18 2013-06-14 104.515 375,159 +1,809 0.02% 39,209,706
2013-06-17 2013-06-13 103.934 373,350 +3,315 0.02% 38,803,857
2013-06-14 2013-06-11 104.681 370,035 +603 0.02% 38,735,559
2013-06-13 2013-06-10 105.427 369,432 +6,630 0.02% 38,948,230
2013-06-11 2013-06-07 105.676 362,802 +7,535 0.02% 38,339,529
2013-06-10 2013-06-06 106.257 355,267 +3,315 0.02% 37,749,540
2013-06-07 2013-06-05 106.920 351,952 +5,727 0.02% 37,630,849
2013-06-06 2013-06-04 108.662 346,225 +603 0.02% 37,621,611
2013-06-05 2013-06-03 108.828 345,622 +2,712 0.02% 37,613,425
2013-06-04 2013-05-31 108.745 342,910 +8,439 0.02% 37,289,839
2013-06-03 2013-05-30 111.954 334,471 +10,549 0.02% 37,445,396
2013-05-31 2013-05-29 115.717 323,922 +2,564 0.02% 37,483,135
2013-05-28 2013-05-24 115.884 321,358 +598 0.02% 37,240,176
2013-05-27 2013-05-23 114.044 320,760 -299 0.02% 36,580,863
2013-05-24 2013-05-22 115.800 321,059 +598 0.02% 37,178,683
2013-05-22 2013-05-20 115.466 320,461 -897 0.02% 37,002,259
2013-05-20 2013-05-15 115.048 321,358 -598 0.02% 36,971,488
2013-05-15 2013-05-13 114.295 321,956 -1,794 0.02% 36,798,017
2013-05-13 2013-05-09 115.048 323,750 -299 0.02% 37,246,682
2013-05-07 2013-05-03 114.713 324,049 -2,093 0.02% 37,172,706
2013-05-03 2013-04-30 114.379 326,142 -598 0.02% 37,303,725
2013-05-02 2013-04-29 114.044 326,740 +897 0.02% 37,262,849
2013-04-30 2013-04-26 113.961 325,843 -1,794 0.02% 37,133,307
2013-04-22 2013-04-18 112.121 327,637 -4,784 0.02% 36,735,089
2013-04-19 2013-04-17 112.205 332,421 +1,196 0.02% 37,299,271
2013-04-12 2013-04-10 113.710 331,225 +11,362 0.02% 37,663,562
2013-04-09 2013-04-05 111.954 319,863 +598 0.02% 35,809,970
2013-04-08 2013-04-03 115.048 319,265 -8,970 0.02% 36,730,693
2013-04-05 2013-04-02 114.462 328,235 -1,196 0.02% 37,570,564
2013-04-02 2013-03-27 113.208 329,431 -7,176 0.02% 37,294,304
2013-03-28 2013-03-26 113.125 336,607 -299 0.02% 38,078,543
2013-03-27 2013-03-25 113.041 336,906 -598 0.02% 38,084,198
2013-03-26 2013-03-22 112.623 337,504 -1,196 0.02% 38,010,703
2013-03-19 2013-03-15 111.285 338,700 -1,196 0.02% 37,692,299
2013-03-18 2013-03-14 111.369 339,896 +1,794 0.02% 37,853,815
2013-03-14 2013-03-12 111.703 338,102 -11,960 0.02% 37,767,095
2013-03-13 2013-03-11 112.038 350,062 -1,196 0.02% 39,220,141
2013-03-11 2013-03-07 115.791 351,258 -3,290 0.02% 40,672,370
2013-03-08 2013-03-06 115.366 354,548 +2,144 0.02% 40,902,943
2013-03-07 2013-03-05 115.112 352,404 +884 0.02% 40,565,916
2013-03-06 2013-03-04 115.112 351,520 -589 0.02% 40,464,157
2013-03-05 2013-03-01 114.603 352,109 -884 0.02% 40,352,745
2013-03-01 2013-02-27 112.906 352,993 +2,947 0.02% 39,855,178
2013-02-28 2013-02-26 113.415 350,046 -589 0.02% 39,700,606
2013-02-20 2013-02-18 112.822 350,635 -2,948 0.02% 39,559,201
2013-02-19 2013-02-15 112.567 353,583 +885 0.02% 39,801,818
2013-02-15 2013-02-08 112.991 352,698 -4,716 0.02% 39,851,789
2013-02-14 2013-02-07 112.567 357,414 +590 0.02% 40,233,062
2013-02-07 2013-02-05 111.804 356,824 +294 0.02% 39,894,229
2013-02-06 2013-02-04 112.313 356,530 -589 0.02% 40,042,821
2013-02-05 2013-02-01 111.888 357,119 -1,179 0.02% 39,957,505
2013-02-04 2013-01-31 111.888 358,298 +2,947 0.02% 40,089,421
2013-02-01 2013-01-30 112.058 355,351 -884 0.02% 39,819,973
2013-01-31 2013-01-29 111.804 356,235 -7,663 0.02% 39,828,376
2013-01-30 2013-01-28 111.125 363,898 -5,894 0.02% 40,438,177
2013-01-29 2013-01-25 110.786 369,792 -589 0.02% 40,967,673
2013-01-28 2013-01-24 110.871 370,381 -590 0.02% 41,064,344
2013-01-24 2013-01-22 110.277 370,971 +4,126 0.02% 40,909,476
2013-01-23 2013-01-21 110.192 366,845 +4,716 0.02% 40,423,355
2013-01-15 2013-01-11 110.362 362,129 +5,894 0.02% 39,965,128
2013-01-14 2013-01-10 110.871 356,235 +589 0.02% 39,495,970
2013-01-10 2013-01-08 110.616 355,646 -5,894 0.02% 39,340,160
2013-01-08 2013-01-04 110.616 361,540 +1,179 0.02% 39,992,131
2013-01-07 2013-01-03 110.022 360,361 +589 0.02% 39,647,733
2013-01-04 2013-01-02 110.955 359,772 +27,114 0.02% 39,918,638
2013-01-02 2012-12-27 109.428 332,658 +2,063 0.02% 36,402,255
2012-12-28 2012-12-24 109.089 330,595 +7,663 0.02% 36,064,329
2012-12-27 2012-12-20 108.750 322,932 -1,474 0.02% 35,118,804
2012-12-21 2012-12-19 109.089 324,406 +6,484 0.02% 35,389,176
2012-12-20 2012-12-18 109.937 317,922 +589 0.02% 34,951,530
2012-12-19 2012-12-17 109.937 317,333 +2,063 0.02% 34,886,777
2012-12-18 2012-12-14 110.531 315,270 -4,421 0.02% 34,847,182
2012-12-17 2012-12-13 109.937 319,691 +37,429 0.02% 35,146,009
2012-12-14 2012-12-12 114.009 282,262 -1,179 0.02% 32,180,463
2012-12-12 2012-12-10 114.094 283,441 -1,179 0.02% 32,338,924
2012-12-04 2012-11-30 116.188 284,620 -589 0.02% 33,069,390
2012-12-03 2012-11-29 115.504 285,209 +2,224 0.02% 32,942,753
2012-11-28 2012-11-26 114.905 282,985 -584 0.02% 32,516,516
2012-11-26 2012-11-22 114.050 283,569 +584 0.02% 32,341,183
2012-11-20 2012-11-16 113.110 282,985 +293 0.02% 32,008,445
2012-11-16 2012-11-14 112.512 282,692 +292 0.02% 31,806,122
2012-11-14 2012-11-12 112.512 282,400 +3,509 0.02% 31,773,269
2012-11-12 2012-11-08 112.939 278,891 +585 0.02% 31,497,685
2012-11-09 2012-11-07 114.050 278,306 +1,755 0.02% 31,740,935
2012-11-08 2012-11-06 113.623 276,551 -1,170 0.02% 31,422,558
2012-11-07 2012-11-05 113.025 277,721 +877 0.02% 31,389,290
2012-11-02 2012-10-31 113.025 276,844 -877 0.02% 31,290,168
2012-10-30 2012-10-26 112.854 277,721 +5,848 0.02% 31,341,803
2012-10-29 2012-10-25 113.196 271,873 -5,848 0.02% 30,774,810
2012-10-26 2012-10-24 112.854 277,721 -1,170 0.02% 31,341,803
2012-10-24 2012-10-19 112.170 278,891 +2,924 0.02% 31,283,091
2012-10-22 2012-10-18 112.170 275,967 +585 0.02% 30,955,107
2012-10-19 2012-10-17 111.913 275,382 +5,556 0.02% 30,818,856
2012-10-18 2012-10-16 111.913 269,826 +292 0.02% 30,197,067
2012-10-17 2012-10-15 111.486 269,534 +3,217 0.02% 30,049,169
2012-10-16 2012-10-12 111.486 266,317 +585 0.02% 29,690,520
2012-10-15 2012-10-11 111.400 265,732 +585 0.02% 29,602,582
2012-10-10 2012-10-08 112.597 265,147 -585 0.02% 29,854,776
2012-10-08 2012-10-04 112.768 265,732 +1,170 0.02% 29,966,082
2012-10-05 2012-10-03 113.623 264,562 +292 0.02% 30,060,331
2012-10-03 2012-09-27 112.341 264,270 -1,170 0.02% 29,688,247
2012-09-21 2012-09-19 112.341 265,440 -4,094 0.02% 29,819,685
2012-09-20 2012-09-18 111.229 269,534 +6,434 0.02% 29,980,037
2012-09-19 2012-09-17 111.571 263,100 -585 0.02% 29,354,364
2012-09-18 2012-09-14 111.486 263,685 -2,340 0.02% 29,397,090
2012-09-17 2012-09-13 110.631 266,025 -2,924 0.02% 29,430,528
2012-09-14 2012-09-12 110.631 268,949 -292 0.02% 29,754,012
2012-09-11 2012-09-07 110.289 269,241 -585 0.02% 29,694,241
2012-09-10 2012-09-06 108.237 269,826 +292 0.02% 29,205,108
2012-09-07 2012-09-05 108.579 269,534 +3,509 0.02% 29,265,678
2012-09-06 2012-09-04 109.434 266,025 +2,925 0.02% 29,112,114
2012-09-03 2012-08-30 111.373 263,100 +6,507 0.02% 29,302,164
2012-08-31 2012-08-29 111.890 256,593 +290 0.02% 28,710,174
2012-08-30 2012-08-28 112.062 256,303 -580 0.02% 28,721,914
2012-08-29 2012-08-27 112.235 256,883 +4,930 0.02% 28,831,198
2012-08-28 2012-08-24 112.235 251,953 +1,160 0.02% 28,277,880
2012-08-27 2012-08-23 112.666 250,793 +6,380 0.02% 28,255,782
2012-08-21 2012-08-17 113.097 244,413 +581 0.02% 27,642,319
2012-08-20 2012-08-16 112.407 243,832 +580 0.02% 27,408,459
2012-08-17 2012-08-15 113.959 243,252 +5,220 0.02% 27,720,701
2012-08-13 2012-08-09 116.286 238,032 -1,160 0.02% 27,679,843
2012-08-03 2012-08-01 115.252 239,192 -5,801 0.02% 27,567,310
2012-08-02 2012-07-31 115.510 244,993 -870 0.02% 28,299,242
2012-07-25 2012-07-23 112.235 245,863 -2,320 0.02% 27,594,371
2012-07-19 2012-07-17 112.752 248,183 -9,860 0.02% 27,983,118
2012-07-18 2012-07-16 111.114 258,043 +5,800 0.02% 28,672,221
2012-07-13 2012-07-11 112.062 252,243 +580 0.02% 28,266,941
2012-07-09 2012-07-05 116.028 251,663 -290 0.02% 29,199,860
2012-07-06 2012-07-04 114.562 251,953 -1,450 0.02% 28,864,288
2012-06-20 2012-06-18 110.942 253,403 -3,480 0.02% 28,112,964
2012-06-07 2012-06-05 108.959 256,883 +580 0.02% 27,989,734
2012-06-05 2012-06-01 110.829 256,303 -580 0.02% 28,405,727
2012-06-04 2012-05-31 109.873 256,883 +2,423 0.02% 28,224,384
2012-05-31 2012-05-29 111.003 254,460 +575 0.02% 28,245,707
2012-05-30 2012-05-28 110.916 253,885 -2,588 0.02% 28,159,812
2012-05-24 2012-05-22 111.350 256,473 +287 0.02% 28,558,330
2012-05-21 2012-05-17 110.655 256,186 -862 0.02% 28,348,222
2012-05-17 2012-05-15 113.350 257,048 -576 0.02% 29,136,263
2012-05-14 2012-05-10 114.219 257,624 +2,876 0.02% 29,425,491
2012-05-11 2012-05-09 114.566 254,748 +1,726 0.02% 29,185,573
2012-04-27 2012-04-25 114.566 253,022 +288 0.02% 28,987,831
2012-04-23 2012-04-19 116.044 252,734 -576 0.02% 29,328,305
2012-04-19 2012-04-17 114.740 253,310 -1,725 0.02% 29,064,864
2012-04-13 2012-04-11 113.784 255,035 -1,151 0.02% 29,018,935
2012-04-12 2012-04-10 114.393 256,186 +863 0.02% 29,305,782
2012-04-10 2012-04-03 116.131 255,323 +288 0.02% 29,650,937
2012-04-05 2012-04-02 116.566 255,035 +575 0.02% 29,728,336
2012-04-03 2012-03-30 116.479 254,460 +9,779 0.02% 29,639,191
2012-04-02 2012-03-29 116.826 244,681 -576 0.02% 28,585,221
2012-03-29 2012-03-27 116.479 245,257 -1,725 0.02% 28,567,237
2012-03-23 2012-03-21 114.740 246,982 +1,725 0.02% 28,338,788
2012-03-22 2012-03-20 115.262 245,257 +2,301 0.02% 28,268,774
2012-03-21 2012-03-19 116.566 242,956 +1,151 0.02% 28,320,338
2012-03-19 2012-03-15 117.696 241,805 +575 0.02% 28,459,415
2012-03-16 2012-03-14 118.652 241,230 +575 0.02% 28,622,397
2012-03-15 2012-03-13 118.304 240,655 -1,726 0.02% 28,470,497
2012-03-09 2012-03-07 120.504 242,381 +3,375 0.02% 29,207,767
2012-03-08 2012-03-06 119.798 239,006 -567 0.02% 28,632,517
2012-03-07 2012-03-05 119.710 239,573 +567 0.02% 28,679,323
2012-03-06 2012-03-02 120.239 239,006 +1,702 0.02% 28,737,861
2012-03-02 2012-02-29 120.768 237,304 +1,134 0.02% 28,658,726
2012-03-01 2012-02-28 118.740 236,170 -1,134 0.02% 28,042,943
2012-02-29 2012-02-27 116.625 237,304 -567 0.02% 27,675,544
2012-02-27 2012-02-23 116.625 237,871 +567 0.02% 27,741,670
2012-02-23 2012-02-21 117.242 237,304 -567 0.02% 27,821,975
2012-02-22 2012-02-20 115.303 237,871 +283 0.02% 27,427,139
2012-02-21 2012-02-17 115.038 237,588 -567 0.02% 27,331,677
2012-02-20 2012-02-16 114.862 238,155 +567 0.02% 27,354,916
2012-02-17 2012-02-15 114.862 237,588 -3,119 0.02% 27,289,789
2012-02-14 2012-02-10 112.922 240,707 -284 0.02% 27,181,230
2012-02-13 2012-02-09 112.129 240,991 +1,134 0.02% 27,022,106
2012-02-08 2012-02-06 111.071 239,857 +568 0.02% 26,641,226
2012-02-07 2012-02-03 111.248 239,289 +1,418 0.02% 26,620,325
2012-02-06 2012-02-02 111.688 237,871 +1,418 0.02% 26,567,420
2012-02-02 2012-01-31 111.953 236,453 +283 0.02% 26,471,577
2012-02-01 2012-01-30 112.834 236,170 +851 0.02% 26,648,082
2012-01-30 2012-01-26 110.102 235,319 +1,418 0.02% 25,909,003
2012-01-26 2012-01-19 109.837 233,901 -22,121 0.02% 25,691,022
2012-01-20 2012-01-18 110.983 256,022 +567 0.02% 28,414,124
2012-01-19 2012-01-17 113.011 255,455 -1,701 0.02% 28,869,130
2012-01-17 2012-01-13 113.011 257,156 +567 0.02% 29,061,361
2012-01-16 2012-01-12 114.333 256,589 +851 0.02% 29,336,566
2012-01-04 2011-12-30 116.449 255,738 -1,135 0.02% 29,780,319
2011-12-22 2011-12-20 115.655 256,873 -567 0.02% 29,708,694
2011-12-21 2011-12-19 115.126 257,440 +567 0.02% 29,638,107
2011-12-14 2011-12-12 116.537 256,873 +284 0.02% 29,935,132
2011-12-13 2011-12-09 117.418 256,589 +2,552 0.02% 30,128,223
2011-12-08 2011-12-06 117.683 254,037 +1,702 0.02% 29,895,753
2011-12-07 2011-12-05 119.181 252,335 +283 0.02% 30,073,602
2011-12-05 2011-12-01 121.868 252,052 +1,135 0.02% 30,717,091
2011-12-02 2011-11-30 121.246 250,917 +3,028 0.02% 30,422,757
2011-12-01 2011-11-29 122.579 247,889 +2,814 0.02% 30,385,905
2011-11-25 2011-11-23 123.378 245,075 -1,126 0.02% 30,236,888
2011-11-21 2011-11-17 121.335 246,201 +15,199 0.02% 29,872,828
2011-11-18 2011-11-16 121.424 231,002 +2,814 0.02% 28,049,174
2011-11-14 2011-11-10 122.934 228,188 +845 0.02% 28,052,058
2011-11-11 2011-11-09 124.355 227,343 +6,473 0.02% 28,271,279
2011-11-09 2011-11-07 125.954 220,870 +7,318 0.02% 27,819,466
2011-11-08 2011-11-04 125.599 213,552 -451 0.02% 26,821,859
2011-11-07 2011-11-03 123.911 214,003 +1,126 0.02% 26,517,336
2011-11-04 2011-11-02 125.776 212,877 -563 0.02% 26,774,898
2011-11-03 2011-11-01 123.822 213,440 -1,125 0.02% 26,428,616
2011-11-02 2011-10-31 123.556 214,565 +1,125 0.02% 26,510,739
2011-11-01 2011-10-28 123.911 213,440 +2,815 0.02% 26,447,575
2011-10-31 2011-10-27 124.089 210,625 +563 0.02% 26,136,182
2011-10-25 2011-10-21 124.710 210,062 -1,126 0.02% 26,196,932
2011-10-21 2011-10-19 124.799 211,188 -2,252 0.02% 26,356,115
2011-10-20 2011-10-18 122.223 213,440 -281 0.02% 26,087,357
2011-10-19 2011-10-17 121.602 213,721 +1,689 0.02% 25,988,815
2011-10-14 2011-10-12 120.625 212,032 +2,533 0.02% 25,576,258
2011-10-13 2011-10-11 122.934 209,499 +22,516 0.02% 25,754,545
2011-10-07 2011-10-04 121.602 186,983 -1,126 0.01% 22,737,431
2011-10-06 2011-10-03 124.355 188,109 -22,516 0.01% 23,392,328
2011-10-04 2011-09-30 125.332 210,625 -1,126 0.02% 26,398,106
2011-09-28 2011-09-26 129.418 211,751 -6,192 0.02% 27,404,435
2011-09-27 2011-09-23 128.352 217,943 -281 0.02% 27,973,487
2011-09-22 2011-09-20 133.149 218,224 -4,504 0.02% 29,056,277
2011-09-21 2011-09-19 129.418 222,728 +563 0.02% 28,825,059
2011-09-20 2011-09-16 129.862 222,165 -563 0.02% 28,850,865
2011-09-12 2011-09-08 126.665 222,728 +2,815 0.02% 28,211,759
2011-09-02 2011-08-31 129.097 219,913 +1,572 0.02% 28,390,200
2011-08-26 2011-08-24 127.040 218,341 -280 0.02% 27,737,981
2011-08-23 2011-08-19 122.209 218,621 -4,471 0.02% 26,717,375
2011-08-22 2011-08-18 124.714 223,092 -558 0.02% 27,822,617
2011-08-18 2011-08-16 121.851 223,650 +3,073 0.02% 27,251,927
2011-08-17 2011-08-15 119.704 220,577 +1,398 0.02% 26,403,868
2011-08-11 2011-08-09 119.793 219,179 -5,589 0.02% 26,256,131
2011-08-10 2011-08-08 121.403 224,768 +6,147 0.02% 27,287,613
2011-08-09 2011-08-05 123.819 218,621 +13,414 0.02% 27,069,434
2011-08-08 2011-08-04 126.056 205,207 +6,706 0.02% 25,867,495
2011-08-04 2011-08-02 129.097 198,501 +559 0.01% 25,625,966
2011-08-03 2011-08-01 129.455 197,942 +1,956 0.01% 25,624,636
2011-08-02 2011-07-29 128.829 195,986 +280 0.01% 25,248,684
2011-07-29 2011-07-27 126.682 195,706 +4,750 0.01% 24,792,402
2011-07-28 2011-07-26 126.503 190,956 +5,030 0.01% 24,156,496
2011-07-27 2011-07-25 125.072 185,926 -559 0.01% 23,254,045
2011-07-25 2011-07-21 124.624 186,485 +3,353 0.01% 23,240,541
2011-07-22 2011-07-20 124.893 183,132 +17,013 0.01% 22,871,828
2011-07-21 2011-07-19 123.998 166,119 +3,353 0.01% 20,598,412
2011-07-20 2011-07-18 122.209 162,766 +2,794 0.01% 19,891,412
2011-07-15 2011-07-13 122.656 159,972 +13,134 0.01% 19,621,520
2011-07-14 2011-07-12 120.777 146,838 +3,912 0.01% 17,734,683
2011-07-13 2011-07-11 120.956 142,926 +29,341 0.01% 17,287,777
2011-07-12 2011-07-08 121.135 113,585 +2,795 0.01% 13,759,126
2011-07-07 2011-07-05 121.314 110,790 +2,235 0.01% 13,440,377
2011-07-04 2011-06-29 121.582 108,555 +4,100 0.01% 13,198,376
2011-06-24 2011-06-22 119.883 104,455 +5,589 0.01% 12,522,333
2011-06-23 2011-06-21 120.419 98,866 +23,697 0.01% 11,905,379
2011-06-21 2011-06-17 117.556 75,169 -1,677 0.01% 8,836,603
2011-06-20 2011-06-16 119.256 76,846 +23,473 0.01% 9,164,370
2011-06-03 2011-06-01 119.077 53,373 +5,030 0.00% 6,355,517
2011-06-01 2011-05-30 117.853 48,343 +378 0.00% 5,697,376
2011-05-31 2011-05-27 117.673 47,965 +1,109 0.00% 5,644,177
2011-05-27 2011-05-25 116.230 46,856 +1,664 0.00% 5,446,078
2011-05-26 2011-05-24 115.509 45,192 +6,654 0.00% 5,220,071
2011-05-25 2011-05-23 115.509 38,538 +3,327 0.00% 4,451,476
2011-05-23 2011-05-19 116.230 35,211 +1,664 0.00% 4,092,578
2011-05-17 2011-05-13 115.689 33,547 +277 0.00% 3,881,021
2011-05-09 2011-05-05 115.419 33,270 -2,773 0.00% 3,839,976
2011-04-18 2011-04-14 115.148 36,043 +555 0.00% 4,150,281
2011-04-07 2011-04-04 114.607 35,488 -4,991 0.00% 4,067,174
2011-04-06 2011-04-01 114.066 40,479 -554 0.00% 4,617,278
2011-03-22 2011-03-18 108.115 41,033 +5,545 0.00% 4,436,272
2011-03-18 2011-03-16 112.263 35,488 -832 0.00% 3,983,975
2011-03-17 2011-03-15 112.894 36,320 +3,604 0.00% 4,100,302
2011-03-15 2011-03-11 116.537 32,716 +466 0.00% 3,812,631
2011-03-01 2011-02-25 115.897 32,250 -1,640 0.00% 3,737,675
2011-02-14 2011-02-10 114.067 33,890 -6,559 0.00% 3,865,745
2011-02-10 2011-02-08 115.897 40,449 +3,553 0.00% 4,687,913
2011-01-31 2011-01-27 116.812 36,896 +3,006 0.00% 4,309,882
2010-12-21 2010-12-17 115.074 33,890 -6,012 0.00% 3,899,845
2010-12-20 2010-12-16 115.348 39,902 +5,466 0.00% 4,602,618
2010-12-02 2010-11-30 117.855 34,436 +278 0.00% 4,058,471
2010-11-29 2010-11-25 116.564 34,158 +542 0.00% 3,981,607
2010-11-26 2010-11-24 116.841 33,616 -2,982 0.00% 3,927,729
2010-11-25 2010-11-23 116.472 36,598 +2,711 0.00% 4,262,649
2010-11-24 2010-11-22 117.671 33,887 +271 0.00% 3,987,518
2010-09-03 2010-09-01 110.336 33,616 +294 0.00% 3,709,042
2010-07-08 2010-07-06 106.614 33,322 -2,687 0.00% 3,552,604
2010-06-02 2010-05-31 103.026 36,009 +339 0.00% 3,709,875
2010-05-31 2010-05-27 102.839 35,670 +2,662 0.00% 3,668,250
2010-05-24 2010-05-19 104.811 33,008 -2,662 0.00% 3,459,593
2010-05-19 2010-05-17 103.308 35,670 +2,662 0.00% 3,685,000
2010-04-15 2010-04-13 109.752 33,008 +526 0.00% 3,622,705
2010-02-25 2010-02-23 102.213 32,482 -52,391 0.00% 3,320,077
2010-02-19 2010-02-17 102.022 84,873 -104,781 0.01% 8,658,910
2010-02-18 2010-02-12 101.545 189,654 -18,337 0.02% 19,258,374
2010-01-26 2010-01-22 100.018 207,991 -684,222 0.02% 20,802,800
2010-01-25 2010-01-21 99.541 892,213 -314,344 0.07% 88,811,423
2010-01-19 2010-01-15 100.590 1,206,557 -5,239 0.10% 121,368,065
2010-01-18 2010-01-14 101.068 1,211,796 -31,435 0.10% 122,473,308
2010-01-15 2010-01-13 100.590 1,243,231 -231,043 0.10% 125,057,118
2010-01-13 2010-01-11 101.258 1,474,274 -7,858 0.12% 149,282,728
2009-12-16 2009-12-14 99.636 1,482,132 +123,642 0.12% 147,673,768
2009-12-09 2009-12-07 98.968 1,358,490 -5,239 0.11% 134,447,018
2009-12-07 2009-12-03 99.827 1,363,729 -73,347 0.11% 136,136,861
2009-12-02 2009-11-30 101.304 1,437,076 +14,180 0.11% 145,581,090
2009-10-29 2009-10-27 99.954 1,422,896 +103,747 0.11% 142,224,504
2009-10-15 2009-10-13 100.533 1,319,149 +41,499 0.11% 132,617,450
2009-10-09 2009-10-07 100.243 1,277,650 +25,937 0.10% 128,075,999
2009-10-08 2009-10-06 100.340 1,251,713 +31,124 0.10% 125,596,636
2009-10-06 2009-10-02 100.243 1,220,589 +20,750 0.10% 122,356,009
2009-09-28 2009-09-24 100.436 1,199,839 +25,936 0.10% 120,507,259
2009-09-25 2009-09-23 101.400 1,173,903 +23,344 0.09% 119,033,846
2009-09-03 2009-09-01 102.413 1,150,559 +11,374 0.09% 117,831,638
2009-08-10 2009-08-06 102.218 1,139,185 +77,041 0.09% 116,444,998
2009-08-05 2009-08-03 102.510 1,062,144 +1,025,164 0.09% 108,880,236
2009-06-19 2009-06-17 100.855 36,980 -513 0.00% 3,729,614
2009-06-02 2009-05-29 102.558 37,493 +373 0.00% 3,845,207
2009-05-20 2009-05-18 102.853 37,120 -508 0.00% 3,817,903
2009-05-13 2009-05-11 100.690 37,628 +5,084 0.00% 3,788,754
2009-05-08 2009-05-06 102.558 32,544 +509 0.00% 3,337,648
2009-04-16 2009-04-14 105.170 32,035 +556 0.00% 3,369,129
2009-04-08 2009-04-06 104.670 31,479 -500 0.00% 3,294,904
2009-04-07 2009-04-03 103.069 31,979 +1,000 0.00% 3,296,039
2009-03-25 2009-03-23 109.673 30,979 -19,987 0.00% 3,397,568
2009-03-23 2009-03-19 108.873 50,966 +9,993 0.00% 5,548,807
2009-03-03 2009-02-27 115.177 40,973 -4,996 0.00% 4,719,144
2009-01-29 2009-01-22 103.469 45,969 +9,993 0.00% 4,756,372
2009-01-20 2009-01-16 103.669 35,976 -9,993 0.00% 3,729,605
2008-12-19 2008-12-17 100.567 45,969 +9,993 0.00% 4,622,972
2008-12-02 2008-11-28 111.126 35,976 +341 0.00% 3,997,872
2008-10-24 2008-10-22 110.015 35,635 -248 0.00% 3,920,378
2008-10-16 2008-10-14 111.732 35,883 +248 0.00% 4,009,287
2008-09-24 2008-09-22 122.542 35,635 -248 0.00% 4,366,776
2008-09-23 2008-09-19 121.228 35,883 +248 0.00% 4,350,041
2008-09-09 2008-09-05 131.735 35,635 -743 0.00% 4,694,374
2008-09-02 2008-08-29 129.359 36,378 +743 0.00% 4,705,837
2008-09-01 2008-08-28 134.147 35,635 +292 0.00% 4,780,319
2008-05-30 2008-05-28 131.845 35,343 +284 0.00% 4,659,801
2008-05-23 2008-05-21 127.224 35,059 -487 0.00% 4,460,359
2008-05-22 2008-05-20 125.068 35,546 +487 0.00% 4,445,667
2008-05-21 2008-05-19 126.403 35,059 -244 0.00% 4,431,559
2008-05-20 2008-05-16 126.711 35,303 -243 0.00% 4,473,276
2008-05-06 2008-05-02 125.171 35,546 +487 0.00% 4,449,317
2008-04-17 2008-04-15 135.009 35,059 +501 0.00% 4,733,280
2008-03-13 2008-03-11 130.946 34,558 -480 0.00% 4,525,239
2008-03-11 2008-03-07 118.862 35,038 +480 0.00% 4,164,690
2007-12-06 2007-12-04 111.882 34,558 -240 0.00% 3,866,434
2007-11-30 2007-11-28 110.351 34,798 +339 0.00% 3,839,983
2007-09-12 2007-09-10 113.401 34,459 +237 0.00% 3,907,698
2007-09-11 2007-09-07 115.821 34,222 -237 0.00% 3,963,622
2007-09-10 2007-09-06 113.612 34,459 -951 0.00% 3,914,948
2007-09-04 2007-08-31 114.203 35,410 +346 0.00% 4,043,932
2007-08-10 2007-08-08 110.379 35,064 +942 0.00% 3,870,316
2007-07-23 2007-07-19 114.097 34,122 -236 0.00% 3,893,213
2007-07-20 2007-07-18 112.291 34,358 +236 0.00% 3,858,089
2007-07-19 2007-07-17 113.035 34,122 -236 0.00% 3,856,963
2007-07-13 2007-07-11 111.016 34,358 -2,824 0.00% 3,814,289
2007-06-26 2007-06-22 111.972 37,182 0.00% 4,163,349

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

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top