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: SOFI SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 93.400 41,608 +0 0.11% 3,886,187
2025-10-13 2025-10-09 94.660 41,608 +0 0.11% 3,938,613
2025-10-10 2025-10-08 94.840 41,608 +100 0.11% 3,946,103
2025-10-08 2025-10-03 90.760 41,508 +100 0.11% 3,767,266
2025-10-06 2025-10-02 90.900 41,408 +1,700 0.11% 3,763,987
2025-10-02 2025-09-29 89.480 39,708 +1,700 0.10% 3,553,072
2025-09-29 2025-09-25 88.200 38,008 +200 0.10% 3,352,306
2025-09-26 2025-09-24 88.680 37,808 -500 0.10% 3,352,813
2025-09-19 2025-09-17 86.220 38,308 +1,700 0.10% 3,302,916
2025-09-16 2025-09-12 85.820 36,608 +100 0.10% 3,141,699
2025-09-15 2025-09-11 85.380 36,508 -124 0.10% 3,117,053
2025-09-11 2025-09-09 85.780 36,632 +400 0.10% 3,142,293
2025-09-09 2025-09-05 83.580 36,232 -100 0.10% 3,028,271
2025-09-08 2025-09-04 83.260 36,332 +1,100 0.10% 3,025,002
2025-09-03 2025-09-01 81.840 35,232 -600 0.10% 2,883,387
2025-08-29 2025-08-27 79.460 35,832 -600 0.10% 2,847,211
2025-08-21 2025-08-19 78.760 36,432 -100 0.10% 2,869,384
2025-08-11 2025-08-07 80.460 36,532 +100 0.10% 2,939,365
2025-08-06 2025-08-04 79.560 36,432 +100 0.10% 2,898,530
2025-08-01 2025-07-30 78.920 36,332 -200 0.10% 2,867,321
2025-07-25 2025-07-23 81.160 36,532 -900 0.10% 2,964,937
2025-07-24 2025-07-22 80.320 37,432 -100 0.10% 3,006,538
2025-06-30 2025-06-26 79.500 37,532 +200 0.10% 2,983,794
2025-06-26 2025-06-24 79.000 37,332 +100 0.10% 2,949,228
2025-06-20 2025-06-18 80.400 37,232 +300 0.10% 2,993,453
2025-06-18 2025-06-16 81.080 36,932 +394 0.10% 2,994,447
2025-06-17 2025-06-13 81.200 36,538 -700 0.10% 2,966,886
2025-06-11 2025-06-09 78.980 37,238 -300 0.10% 2,941,057
2025-06-10 2025-06-06 79.780 37,538 +200 0.10% 2,994,782
2025-06-06 2025-06-04 79.720 37,338 -76 0.10% 2,976,585
2025-06-05 2025-06-03 79.760 37,414 -17 0.10% 2,984,141
2025-05-30 2025-05-28 78.700 37,431 +600 0.10% 2,945,820
2025-05-28 2025-05-26 79.060 36,831 -300 0.10% 2,911,859
2025-05-26 2025-05-22 78.780 37,131 +100 0.10% 2,925,180
2025-05-23 2025-05-21 78.240 37,031 -400 0.10% 2,897,305
2025-05-22 2025-05-20 76.180 37,431 -100 0.10% 2,851,494
2025-05-21 2025-05-19 76.380 37,531 +200 0.10% 2,866,618
2025-05-19 2025-05-15 74.120 37,331 +500 0.10% 2,766,974
2025-05-12 2025-05-08 78.580 36,831 -500 0.10% 2,894,180
2025-05-09 2025-05-07 79.500 37,331 +100 0.10% 2,967,814
2025-05-08 2025-05-06 79.100 37,231 -1,500 0.10% 2,944,972
2025-05-07 2025-05-02 76.500 38,731 -600 0.10% 2,962,922
2025-05-02 2025-04-29 77.960 39,331 +400 0.10% 3,066,245
2025-04-30 2025-04-28 77.140 38,931 +300 0.10% 3,003,137
2025-04-29 2025-04-25 77.540 38,631 +200 0.10% 2,995,448
2025-04-28 2025-04-24 78.180 38,431 +800 0.10% 3,004,536
2025-04-24 2025-04-22 81.540 37,631 -300 0.10% 3,068,432
2025-04-23 2025-04-17 78.100 37,931 +200 0.10% 2,962,411
2025-04-17 2025-04-15 75.700 37,731 +500 0.10% 2,856,237
2025-04-16 2025-04-14 76.100 37,231 +100 0.10% 2,833,279
2025-04-10 2025-04-08 70.780 37,131 +100 0.10% 2,628,132
2025-04-08 2025-04-03 73.420 37,031 +100 0.10% 2,718,816
2025-04-07 2025-04-02 73.440 36,931 +65 0.09% 2,712,213
2025-03-31 2025-03-27 71.260 36,866 -200 0.09% 2,627,071
2025-03-28 2025-03-26 71.260 37,066 -100 0.09% 2,641,323
2025-03-27 2025-03-25 70.880 37,166 +300 0.09% 2,634,326
2025-03-24 2025-03-20 71.600 36,866 +500 0.09% 2,639,606
2025-03-21 2025-03-19 71.420 36,366 +100 0.09% 2,597,260
2025-03-07 2025-03-05 68.440 36,266 +200 0.09% 2,482,045
2025-03-06 2025-03-04 68.200 36,066 -115 0.09% 2,459,701
2025-03-04 2025-02-28 67.120 36,181 -1,600 0.09% 2,428,469
2025-02-25 2025-02-21 68.900 37,781 -100 0.09% 2,603,111
2025-02-19 2025-02-17 68.360 37,881 +500 0.09% 2,589,545
2025-02-13 2025-02-11 68.800 37,381 +100 0.09% 2,571,813
2025-02-10 2025-02-06 67.180 37,281 -200 0.09% 2,504,538
2025-02-07 2025-02-05 67.500 37,481 +395 0.09% 2,529,968
2025-01-24 2025-01-22 65.040 37,086 +300 0.09% 2,412,073
2025-01-23 2025-01-21 64.300 36,786 +500 0.09% 2,365,340
2025-01-21 2025-01-17 64.000 36,286 -500 0.09% 2,322,304
2025-01-03 2024-12-31 61.300 36,786 -256 0.09% 2,254,982
2024-12-12 2024-12-10 62.800 37,042 -9 0.09% 2,326,238
2024-11-22 2024-11-20 61.980 37,051 -13 0.09% 2,296,421
2024-11-21 2024-11-19 62.080 37,064 +600 0.09% 2,300,933
2024-11-19 2024-11-15 60.580 36,464 -500 0.09% 2,208,989
2024-11-14 2024-11-12 61.240 36,964 -1,500 0.09% 2,263,675
2024-11-07 2024-11-05 64.740 38,464 +200 0.09% 2,490,159
2024-10-28 2024-10-24 64.420 38,264 +100 0.09% 2,464,967
2024-10-25 2024-10-23 65.100 38,164 +95 0.09% 2,484,476
2024-10-23 2024-10-21 64.480 38,069 +300 0.09% 2,454,689
2024-10-21 2024-10-17 63.300 37,769 -1,000 0.09% 2,390,778
2024-10-17 2024-10-15 62.700 38,769 -5 0.10% 2,430,816
2024-10-15 2024-10-10 61.880 38,774 +200 0.10% 2,399,335
2024-10-09 2024-10-07 62.420 38,574 +96 0.10% 2,407,789
2024-10-08 2024-10-04 62.780 38,478 -200 0.10% 2,415,649
2024-10-07 2024-10-03 62.280 38,678 +100 0.10% 2,408,866
2024-10-04 2024-10-02 62.580 38,578 +100 0.10% 2,414,211
2024-10-03 2024-09-30 62.540 38,478 +400 0.10% 2,406,414
2024-09-27 2024-09-25 62.760 38,078 -41 0.09% 2,389,775
2024-09-26 2024-09-24 62.040 38,119 +200 0.09% 2,364,903
2024-09-24 2024-09-20 61.660 37,919 -149 0.09% 2,338,086
2024-09-05 2024-09-03 59.200 38,068 +100 0.09% 2,253,626
2024-08-30 2024-08-28 59.460 37,968 +60 0.09% 2,257,577
2024-08-29 2024-08-27 59.460 37,908 +100 0.09% 2,254,010
2024-08-28 2024-08-26 59.700 37,808 +100 0.09% 2,257,138
2024-08-27 2024-08-23 59.100 37,708 +400 0.09% 2,228,543
2024-08-26 2024-08-22 59.440 37,308 -8 0.09% 2,217,588
2024-08-08 2024-08-06 57.060 37,316 +200 0.09% 2,129,251
2024-08-07 2024-08-05 57.540 37,116 +121 0.09% 2,135,655
2024-08-02 2024-07-31 57.540 36,995 -18 0.09% 2,128,692
2024-07-25 2024-07-23 56.940 37,013 -4 0.09% 2,107,520
2024-07-24 2024-07-22 57.060 37,017 -3 0.09% 2,112,190
2024-07-19 2024-07-17 58.720 37,020 -28 0.09% 2,173,814
2024-07-16 2024-07-12 57.100 37,048 -1,600 0.09% 2,115,441
2024-07-15 2024-07-11 56.520 38,648 -500 0.10% 2,184,385
2024-07-09 2024-07-05 56.180 39,148 -10 0.10% 2,199,335
2024-06-17 2024-06-13 55.000 39,158 -5 0.10% 2,153,690
2024-05-27 2024-05-23 55.900 39,163 +300 0.10% 2,189,212
2024-05-24 2024-05-22 57.260 38,863 +100 0.10% 2,225,295
2024-05-13 2024-05-09 54.820 38,763 +200 0.10% 2,124,988
2024-05-07 2024-05-03 54.620 38,563 -34 0.10% 2,106,311
2024-04-30 2024-04-26 55.780 38,597 -500 0.10% 2,152,941
2024-04-25 2024-04-23 54.940 39,097 -4 0.10% 2,147,989
2024-04-24 2024-04-22 56.120 39,101 +162 0.10% 2,194,348
2024-04-17 2024-04-15 55.940 38,939 +800 0.10% 2,178,248
2024-04-15 2024-04-11 55.620 38,139 +200 0.10% 2,121,291
2024-04-12 2024-04-10 56.040 37,939 -6 0.10% 2,126,102
2024-04-08 2024-04-03 54.060 37,945 -300 0.10% 2,051,307
2024-04-03 2024-03-28 52.200 38,245 +240 0.10% 1,996,389
2024-03-25 2024-03-21 52.460 38,005 -22 0.10% 1,993,742
2024-03-14 2024-03-12 51.780 38,027 -17 0.10% 1,969,038
2024-03-12 2024-03-08 51.380 38,044 -18 0.10% 1,954,701
2024-02-23 2024-02-21 48.320 38,062 -42 0.10% 1,839,156
2024-02-07 2024-02-05 48.220 38,104 -42 0.10% 1,837,375
2024-02-01 2024-01-30 48.540 38,146 -100 0.10% 1,851,607
2024-01-24 2024-01-22 48.100 38,246 -100 0.10% 1,839,633
2024-01-23 2024-01-19 48.180 38,346 -26 0.10% 1,847,510
2024-01-22 2024-01-18 47.860 38,372 -62 0.10% 1,836,484
2024-01-19 2024-01-17 48.180 38,434 -29 0.10% 1,851,750
2024-01-09 2024-01-05 48.540 38,463 -231 0.11% 1,866,994
2024-01-02 2023-12-28 49.480 38,694 +300 0.10% 1,914,579
2023-12-22 2023-12-20 48.460 38,394 -34 0.10% 1,860,573
2023-12-18 2023-12-14 48.260 38,428 +100 0.10% 1,854,535
2023-12-13 2023-12-11 47.300 38,328 +100 0.10% 1,812,914
2023-12-06 2023-12-04 49.060 38,228 -1,500 0.10% 1,875,466
2023-11-22 2023-11-20 46.920 39,728 +200 0.11% 1,864,038
2023-10-26 2023-10-24 47.060 39,528 -500 0.10% 1,860,188
2023-10-24 2023-10-19 46.500 40,028 -104 0.11% 1,861,302
2023-10-05 2023-10-03 43.460 40,132 -200 0.11% 1,744,137
2023-08-31 2023-08-29 45.920 40,332 -5 0.11% 1,852,045
2023-08-28 2023-08-24 45.840 40,337 +200 0.11% 1,849,048
2023-08-08 2023-08-04 46.000 40,137 +48 0.11% 1,846,302
2023-08-04 2023-08-02 46.340 40,089 -200 0.11% 1,857,724
2023-08-02 2023-07-31 46.420 40,289 -5 0.11% 1,870,215
2023-07-28 2023-07-26 46.780 40,294 +100 0.11% 1,884,953
2023-07-07 2023-07-05 45.960 40,194 -23 0.11% 1,847,316
2023-07-06 2023-07-04 45.940 40,217 -300 0.11% 1,847,569
2023-06-16 2023-06-14 46.460 40,517 -3,000 0.11% 1,882,420
2023-06-07 2023-06-05 46.380 43,517 -2,000 0.11% 2,018,318
2023-06-06 2023-06-02 47.220 45,517 +500 0.12% 2,149,313
2023-06-05 2023-06-01 46.700 45,017 +500 0.12% 2,102,294
2023-06-02 2023-05-31 46.720 44,517 +4,100 0.12% 2,079,834
2023-05-29 2023-05-24 47.060 40,417 -15 0.11% 1,902,024
2023-05-19 2023-05-17 47.500 40,432 -400 0.11% 1,920,520
2023-05-18 2023-05-16 47.940 40,832 -85 0.11% 1,957,486
2023-05-03 2023-04-28 47.360 40,917 +100 0.11% 1,937,829
2023-04-21 2023-04-19 47.700 40,817 -5 0.11% 1,946,971
2023-04-06 2023-04-03 47.080 40,822 -106 0.11% 1,921,900
2023-04-04 2023-03-31 47.300 40,928 -32 0.11% 1,935,894
2023-04-03 2023-03-30 47.140 40,960 -300 0.11% 1,930,854
2023-03-31 2023-03-29 47.040 41,260 -300 0.11% 1,940,870
2023-02-24 2023-02-22 43.960 41,560 -48 0.11% 1,826,978
2023-02-14 2023-02-10 44.620 41,608 -84 0.11% 1,856,549
2023-02-10 2023-02-08 45.080 41,692 -100 0.11% 1,879,475
2023-02-09 2023-02-07 44.860 41,792 -5 0.11% 1,874,789
2023-02-08 2023-02-06 44.860 41,797 +100 0.11% 1,875,013
2023-02-07 2023-02-03 45.740 41,697 -39 0.11% 1,907,221
2023-01-31 2023-01-27 45.960 41,736 -1,004 0.11% 1,918,187
2023-01-30 2023-01-26 46.380 42,740 -600 0.11% 1,982,281
2023-01-27 2023-01-20 46.020 43,340 -100 0.11% 1,994,507
2023-01-26 2023-01-19 45.600 43,440 -244 0.11% 1,980,864
2023-01-19 2023-01-17 45.500 43,684 -4 0.11% 1,987,622
2023-01-18 2023-01-16 45.700 43,688 -212 0.11% 1,996,542
2023-01-09 2023-01-05 44.140 43,900 -3 0.11% 1,937,746
2023-01-05 2023-01-03 43.960 43,903 -34 0.11% 1,929,976
2023-01-04 2022-12-30 43.160 43,937 -1,631 0.11% 1,896,321
2022-12-30 2022-12-28 43.020 45,568 -95 0.12% 1,960,335
2022-12-28 2022-12-22 43.260 45,663 -1,800 0.12% 1,975,381
2022-12-22 2022-12-20 42.620 47,463 -93 0.12% 2,022,873
2022-11-21 2022-11-17 42.180 47,556 -100 0.12% 2,005,912
2022-11-18 2022-11-16 42.440 47,656 -200 0.12% 2,022,521
2022-11-11 2022-11-09 41.040 47,856 -628 0.12% 1,964,010
2022-11-03 2022-11-01 39.380 48,484 -600 0.12% 1,909,300
2022-10-26 2022-10-24 39.580 49,084 -1,500 0.12% 1,942,745
2022-10-24 2022-10-20 39.080 50,584 -1,100 0.13% 1,976,823
2022-10-18 2022-10-14 39.920 51,684 -32 0.13% 2,063,225
2022-09-26 2022-09-22 39.740 51,716 -100 0.13% 2,055,194
2022-09-07 2022-09-05 41.000 51,816 -24,206 0.13% 2,124,456
2022-09-02 2022-08-31 41.220 76,022 -200 0.19% 3,133,627
2022-08-30 2022-08-26 42.000 76,222 +10,000 0.19% 3,201,324
2022-08-18 2022-08-16 42.500 66,222 +200 0.17% 2,814,435
2022-08-15 2022-08-11 42.820 66,022 +500 0.17% 2,827,062
2022-08-08 2022-08-04 42.460 65,522 -16 0.17% 2,782,064
2022-08-04 2022-08-02 42.440 65,538 -100 0.17% 2,781,433
2022-07-27 2022-07-25 41.360 65,638 -3 0.17% 2,714,788
2022-07-26 2022-07-22 41.100 65,641 -100 0.17% 2,697,845
2022-07-25 2022-07-21 40.480 65,741 -100 0.17% 2,661,196
2022-07-13 2022-07-11 41.660 65,841 -100 0.17% 2,742,936
2022-07-12 2022-07-08 41.660 65,941 +1,585 0.17% 2,747,102
2022-06-21 2022-06-17 44.380 64,356 -100 0.16% 2,856,119
2022-06-20 2022-06-16 43.860 64,456 -4 0.16% 2,827,040
2022-06-16 2022-06-14 43.860 64,460 +500 0.16% 2,827,216
2022-06-14 2022-06-10 44.320 63,960 -4 0.16% 2,834,707
2022-06-07 2022-06-02 44.380 63,964 -71 0.16% 2,838,722
2022-05-31 2022-05-27 44.540 64,035 +100 0.16% 2,852,119
2022-05-26 2022-05-24 44.580 63,935 +200 0.16% 2,850,222
2022-05-20 2022-05-18 43.540 63,735 +175 0.16% 2,775,022
2022-05-17 2022-05-13 43.860 63,560 +400 0.16% 2,787,742
2022-05-10 2022-05-05 45.460 63,160 +238 0.16% 2,871,254
2022-05-06 2022-05-04 44.900 62,922 +525 0.16% 2,825,198
2022-05-05 2022-05-03 44.600 62,397 -6 0.16% 2,782,906
2022-05-04 2022-04-29 45.960 62,403 -21 0.16% 2,868,042
2022-05-03 2022-04-28 45.280 62,424 -714 0.16% 2,826,559
2022-04-26 2022-04-22 46.900 63,138 -900 0.16% 2,961,172
2022-04-22 2022-04-20 46.680 64,038 -200 0.16% 2,989,294
2022-04-06 2022-04-01 46.340 64,238 +100 0.16% 2,976,789
2022-04-04 2022-03-31 46.340 64,138 +18 0.16% 2,972,155
2022-03-25 2022-03-23 45.960 64,120 -100 0.16% 2,946,955
2022-03-22 2022-03-18 46.280 64,220 -232 0.16% 2,972,102
2022-03-21 2022-03-17 46.280 64,452 -203 0.16% 2,982,839
2022-03-18 2022-03-16 45.920 64,655 +100 0.16% 2,968,958
2022-03-17 2022-03-15 46.160 64,555 +227 0.16% 2,979,859
2022-03-15 2022-03-11 47.700 64,328 -65 0.16% 3,068,446
2022-03-14 2022-03-10 47.360 64,393 -420 0.16% 3,049,652
2022-03-11 2022-03-09 48.900 64,813 -4 0.16% 3,169,356
2022-03-10 2022-03-08 48.280 64,817 -600 0.16% 3,129,365
2022-03-09 2022-03-07 47.500 65,417 -2,800 0.16% 3,107,308
2022-03-08 2022-03-04 46.420 68,217 +97 0.17% 3,166,633
2022-03-02 2022-02-28 45.400 68,120 -700 0.17% 3,092,648
2022-03-01 2022-02-25 45.700 68,820 -2,300 0.17% 3,145,074
2022-02-28 2022-02-24 46.660 71,120 +2,481 0.17% 3,318,459
2022-02-25 2022-02-23 45.280 68,639 -100 0.17% 3,107,974
2022-02-24 2022-02-22 45.540 68,739 +500 0.17% 3,130,374
2022-02-23 2022-02-21 45.140 68,239 -33 0.17% 3,080,308
2022-02-14 2022-02-10 43.740 68,272 +100 0.17% 2,986,217
2022-02-09 2022-02-07 43.220 68,172 +68 0.17% 2,946,394
2022-02-07 2022-01-31 42.700 68,104 -17 0.17% 2,908,041
2022-01-24 2022-01-20 43.900 68,121 -500 0.17% 2,990,512
2022-01-17 2022-01-13 43.560 68,621 -230 0.17% 2,989,131
2022-01-14 2022-01-12 43.340 68,851 -9,100 0.17% 2,984,002
2022-01-12 2022-01-10 42.780 77,951 -576 0.19% 3,334,744
2022-01-05 2022-01-03 43.520 78,527 -100 0.19% 3,417,495
2022-01-03 2021-12-29 43.080 78,627 -200 0.19% 3,387,251
2021-12-30 2021-12-28 43.300 78,827 -1,000 0.19% 3,413,209
2021-12-29 2021-12-24 43.300 79,827 -100 0.20% 3,456,509
2021-12-21 2021-12-17 43.280 79,927 -203 0.20% 3,459,241
2021-12-16 2021-12-14 42.720 80,130 -2,000 0.20% 3,423,154
2021-12-15 2021-12-13 42.680 82,130 -10 0.20% 3,505,308
2021-12-14 2021-12-10 42.380 82,140 +100 0.20% 3,481,093
2021-12-13 2021-12-09 42.760 82,040 +100 0.20% 3,508,030
2021-12-10 2021-12-08 42.760 81,940 -115 0.20% 3,503,754
2021-12-08 2021-12-06 42.680 82,055 -29 0.20% 3,502,107
2021-12-07 2021-12-03 42.340 82,084 +119 0.20% 3,475,437
2021-12-06 2021-12-02 42.440 81,965 -2,800 0.20% 3,478,595
2021-12-01 2021-11-29 42.900 84,765 -300 0.21% 3,636,418
2021-11-30 2021-11-26 43.200 85,065 +700 0.21% 3,674,808
2021-11-25 2021-11-23 43.160 84,365 -92 0.21% 3,641,193
2021-11-24 2021-11-22 44.020 84,457 -3 0.21% 3,717,797
2021-11-22 2021-11-18 44.600 84,460 -133 0.21% 3,766,916
2021-11-19 2021-11-17 44.300 84,593 -1,340 0.21% 3,747,470
2021-11-16 2021-11-12 44.380 85,933 -500 0.21% 3,813,707
2021-11-15 2021-11-11 44.340 86,433 -3,122 0.21% 3,832,439
2021-11-12 2021-11-10 43.580 89,555 -29 0.22% 3,902,807
2021-11-11 2021-11-09 43.460 89,584 -430 0.22% 3,893,321
2021-11-10 2021-11-08 43.340 90,014 -118 0.22% 3,901,207
2021-11-08 2021-11-04 42.320 90,132 +300 0.22% 3,814,386
2021-11-05 2021-11-03 42.460 89,832 +87 0.22% 3,814,267
2021-11-04 2021-11-02 42.800 89,745 -800 0.22% 3,841,086
2021-11-03 2021-11-01 42.560 90,545 -3 0.22% 3,853,595
2021-11-02 2021-10-29 42.880 90,548 -18 0.22% 3,882,698
2021-11-01 2021-10-28 43.020 90,566 -45 0.22% 3,896,149
2021-10-29 2021-10-27 42.600 90,611 -6 0.22% 3,860,029
2021-10-26 2021-10-22 42.700 90,617 -400 0.22% 3,869,346
2021-10-25 2021-10-21 42.560 91,017 -2,389 0.22% 3,873,684
2021-10-22 2021-10-20 42.320 93,406 -57 0.23% 3,952,942
2021-10-21 2021-10-19 42.480 93,463 -1,061 0.23% 3,970,308
2021-10-20 2021-10-18 42.080 94,524 -60 0.23% 3,977,570
2021-10-19 2021-10-15 42.680 94,584 -116 0.23% 4,036,845
2021-10-18 2021-10-12 41.960 94,700 -8 0.23% 3,973,612
2021-10-15 2021-10-11 41.840 94,708 -700 0.23% 3,962,583
2021-10-11 2021-10-07 42.140 95,408 -445 0.23% 4,020,493
2021-10-08 2021-10-06 41.740 95,853 -3 0.23% 4,000,904
2021-10-06 2021-10-04 41.960 95,856 -400 0.23% 4,022,118
2021-10-05 2021-09-30 41.320 96,256 -275 0.24% 3,977,298
2021-10-04 2021-09-29 41.540 96,531 -1,910 0.24% 4,009,898
2021-09-30 2021-09-28 41.600 98,441 -14 0.24% 4,095,146
2021-09-29 2021-09-27 41.880 98,455 -6 0.24% 4,123,295
2021-09-27 2021-09-23 42.160 98,461 -157 0.24% 4,151,116
2021-09-21 2021-09-17 42.100 98,618 -305 0.24% 4,151,818
2021-09-16 2021-09-14 42.760 98,923 +82 0.24% 4,229,947
2021-09-14 2021-09-10 43.000 98,841 -3 0.24% 4,250,163
2021-09-13 2021-09-09 42.700 98,844 -200 0.24% 4,220,639
2021-09-09 2021-09-07 43.320 99,044 -37 0.24% 4,290,586
2021-09-07 2021-09-03 43.000 99,081 -55 0.24% 4,260,483
2021-09-06 2021-09-02 43.260 99,136 +21,200 0.24% 4,288,623
2021-09-02 2021-08-31 43.360 77,936 +500 0.19% 3,379,305
2021-09-01 2021-08-30 43.360 77,436 -700 0.19% 3,357,625
2021-08-27 2021-08-25 42.840 78,136 -324 0.19% 3,347,346
2021-08-19 2021-08-17 42.920 78,460 -17 0.19% 3,367,503
2021-08-18 2021-08-16 42.440 78,477 +300 0.19% 3,330,564
2021-08-16 2021-08-12 42.000 78,177 -4 0.19% 3,283,434
2021-08-13 2021-08-11 41.420 78,181 -300 0.19% 3,238,257
2021-08-11 2021-08-09 41.820 78,481 +1,900 0.19% 3,282,075
2021-08-02 2021-07-29 43.400 76,581 -63 0.19% 3,323,615
2021-07-30 2021-07-28 43.100 76,644 -19 0.19% 3,303,356
2021-07-28 2021-07-26 43.220 76,663 -103 0.19% 3,313,375
2021-07-26 2021-07-22 43.000 76,766 +100 0.19% 3,300,938
2021-07-23 2021-07-21 43.140 76,666 -235 0.19% 3,307,371
2021-07-22 2021-07-20 43.320 76,901 -137 0.19% 3,331,351
2021-07-21 2021-07-19 43.080 77,038 +500 0.19% 3,318,797
2021-07-16 2021-07-14 43.300 76,538 -404 0.19% 3,314,095
2021-07-15 2021-07-13 43.140 76,942 -557 0.19% 3,319,278
2021-07-14 2021-07-12 43.000 77,499 -1,388 0.19% 3,332,457
2021-07-13 2021-07-09 43.100 78,887 -200 0.19% 3,400,030
2021-07-08 2021-07-06 43.100 79,087 -71 0.20% 3,408,650
2021-07-06 2021-07-02 42.400 79,158 -200 0.20% 3,356,299
2021-07-02 2021-06-29 42.280 79,358 +4 0.20% 3,355,256
2021-06-30 2021-06-28 42.560 79,354 -1,200 0.20% 3,377,306
2021-06-29 2021-06-25 42.480 80,554 +100 0.20% 3,421,934
2021-06-28 2021-06-24 42.400 80,454 -36 0.20% 3,411,250
2021-06-25 2021-06-23 42.480 80,490 -6 0.20% 3,419,215
2021-06-24 2021-06-22 42.400 80,496 +327 0.20% 3,413,030
2021-06-23 2021-06-21 42.420 80,169 +200 0.20% 3,400,769
2021-06-21 2021-06-17 43.120 79,969 -148 0.20% 3,448,263
2021-06-18 2021-06-16 44.340 80,117 +290 0.20% 3,552,388
2021-06-10 2021-06-08 45.100 79,827 -100 0.20% 3,600,198
2021-06-09 2021-06-07 44.900 79,927 -100 0.20% 3,588,722
2021-06-07 2021-06-03 45.140 80,027 -82 0.20% 3,612,419
2021-06-04 2021-06-02 45.300 80,109 +200 0.20% 3,628,938
2021-06-03 2021-06-01 45.640 79,909 +200 0.20% 3,647,047
2021-06-02 2021-05-31 45.400 79,709 -803 0.20% 3,618,789
2021-06-01 2021-05-28 45.060 80,512 -15 0.20% 3,627,871
2021-05-31 2021-05-27 45.340 80,527 -96 0.20% 3,651,094
2021-05-27 2021-05-25 44.880 80,623 -100 0.20% 3,618,360
2021-05-26 2021-05-24 44.900 80,723 -198 0.20% 3,624,463
2021-05-25 2021-05-21 44.680 80,921 -600 0.20% 3,615,550
2021-05-24 2021-05-20 44.660 81,521 +23 0.20% 3,640,728
2021-05-21 2021-05-18 44.560 81,498 -403 0.20% 3,631,551
2021-05-20 2021-05-17 44.220 81,901 -17 0.20% 3,621,662
2021-05-18 2021-05-14 43.820 81,918 -17 0.20% 3,589,647
2021-05-17 2021-05-13 43.300 81,935 -200 0.20% 3,547,785
2021-05-13 2021-05-11 43.820 82,135 +51 0.20% 3,599,156
2021-05-12 2021-05-10 43.840 82,084 -1,912 0.20% 3,598,563
2021-05-11 2021-05-07 43.460 83,996 -680 0.21% 3,650,466
2021-05-10 2021-05-06 42.760 84,676 -57 0.21% 3,620,746
2021-05-07 2021-05-05 42.400 84,733 -1,890 0.21% 3,592,679
2021-05-06 2021-05-04 42.660 86,623 -1,820 0.21% 3,695,337
2021-05-05 2021-05-03 42.460 88,443 -2,628 0.22% 3,755,290
2021-05-04 2021-04-30 42.180 91,071 -106 0.22% 3,841,375
2021-05-03 2021-04-29 42.520 91,177 -1,208 0.23% 3,876,846
2021-04-30 2021-04-28 42.260 92,385 -2,043 0.23% 3,904,190
2021-04-29 2021-04-27 42.460 94,428 -1,819 0.23% 4,009,413
2021-04-28 2021-04-26 42.340 96,247 -12,190 0.24% 4,075,098
2021-04-27 2021-04-23 42.600 108,437 -120 0.27% 4,619,416
2021-04-26 2021-04-22 42.780 108,557 -1,759 0.27% 4,644,068
2021-04-23 2021-04-21 42.500 110,316 -85 0.27% 4,688,430
2021-04-22 2021-04-20 42.320 110,401 +1,900 0.27% 4,672,170
2021-04-21 2021-04-19 42.580 108,501 +499 0.27% 4,619,973
2021-04-20 2021-04-16 42.120 108,002 +100 0.27% 4,549,044
2021-04-19 2021-04-15 41.680 107,902 +402 0.27% 4,497,355
2021-04-16 2021-04-14 41.760 107,500 -17 0.27% 4,489,200
2021-04-15 2021-04-13 41.260 107,517 +263 0.27% 4,436,151
2021-04-14 2021-04-12 41.540 107,254 +78 0.27% 4,455,331
2021-04-13 2021-04-09 41.740 107,176 +96 0.27% 4,473,526
2021-04-12 2021-04-08 41.820 107,080 +300 0.27% 4,478,086
2021-04-09 2021-04-07 41.680 106,780 -58 0.27% 4,450,590
2021-04-08 2021-04-01 41.140 106,838 +255 0.27% 4,395,315
2021-04-07 2021-03-31 40.260 106,583 +100 0.27% 4,291,032
2021-04-01 2021-03-30 40.600 106,483 -944 0.26% 4,323,210
2021-03-31 2021-03-29 41.340 107,427 +200 0.27% 4,441,032
2021-03-30 2021-03-26 41.300 107,227 +164 0.27% 4,428,475
2021-03-29 2021-03-25 41.420 107,063 -100 0.27% 4,434,549
2021-03-26 2021-03-24 41.360 107,163 +55 0.27% 4,432,262
2021-03-25 2021-03-23 41.560 107,108 +200 0.27% 4,451,408
2021-03-24 2021-03-22 41.360 106,908 -61 0.27% 4,421,715
2021-03-23 2021-03-19 41.620 106,969 +693 0.27% 4,452,050
2021-03-22 2021-03-18 41.520 106,276 +898 0.26% 4,412,580
2021-03-19 2021-03-17 41.400 105,378 +300 0.26% 4,362,649
2021-03-18 2021-03-16 41.260 105,078 -154 0.26% 4,335,518
2021-03-17 2021-03-15 41.140 105,232 -13 0.26% 4,329,244
2021-03-16 2021-03-12 40.800 105,245 +600 0.26% 4,293,996
2021-03-15 2021-03-11 41.440 104,645 +155 0.26% 4,336,489
2021-03-12 2021-03-10 40.980 104,490 +83 0.26% 4,282,000
2021-03-11 2021-03-09 40.500 104,407 -215 0.26% 4,228,484
2021-03-10 2021-03-08 40.540 104,622 -83 0.26% 4,241,376
2021-03-09 2021-03-05 40.520 104,705 +300 0.26% 4,242,647
2021-03-08 2021-03-04 41.000 104,405 +100 0.26% 4,280,605
2021-03-05 2021-03-03 41.380 104,305 +300 0.26% 4,316,141
2021-03-04 2021-03-02 41.000 104,005 +696 0.26% 4,264,205
2021-03-03 2021-03-01 41.880 103,309 +785 0.26% 4,326,581
2021-03-02 2021-02-26 41.920 102,524 +2,000 0.26% 4,297,806
2021-03-01 2021-02-25 42.740 100,524 +100 0.25% 4,296,396
2021-02-26 2021-02-24 43.000 100,424 -2,080 0.25% 4,318,232
2021-02-25 2021-02-23 43.180 102,504 -801 0.26% 4,426,123
2021-02-24 2021-02-22 42.820 103,305 -46 0.26% 4,423,520
2021-02-23 2021-02-19 42.220 103,351 +1,875 0.26% 4,363,479
2021-02-22 2021-02-18 42.500 101,476 +495 0.26% 4,312,730
2021-02-19 2021-02-17 42.620 100,981 +400 0.26% 4,303,810
2021-02-18 2021-02-16 43.440 100,581 +133 0.26% 4,369,239
2021-02-17 2021-02-11 43.740 100,448 +200 0.26% 4,393,596
2021-02-16 2021-02-09 43.880 100,248 -20,404 0.26% 4,398,882
2021-02-10 2021-02-08 43.240 120,652 +500 0.31% 5,216,992
2021-02-09 2021-02-05 42.900 120,152 +89 0.31% 5,154,521
2021-02-08 2021-02-04 43.480 120,063 +175 0.32% 5,220,339
2021-02-05 2021-02-03 43.760 119,888 +12 0.32% 5,246,299
2021-02-04 2021-02-02 44.160 119,876 +46 0.32% 5,293,724
2021-02-03 2021-02-01 44.460 119,830 -69 0.32% 5,327,642
2021-02-02 2021-01-29 44.040 119,899 +77 0.32% 5,280,352
2021-02-01 2021-01-28 43.760 119,822 -600 0.32% 5,243,411
2021-01-29 2021-01-27 44.100 120,422 +100 0.32% 5,310,610
2021-01-28 2021-01-26 44.120 120,322 +486 0.33% 5,308,607
2021-01-27 2021-01-25 44.240 119,836 -228 0.32% 5,301,545
2021-01-26 2021-01-22 44.360 120,064 +194 0.33% 5,326,039
2021-01-25 2021-01-21 44.560 119,870 +1,674 0.33% 5,341,407
2021-01-22 2021-01-20 44.300 118,196 +298 0.32% 5,236,083
2021-01-21 2021-01-19 43.940 117,898 +29 0.32% 5,180,438
2021-01-20 2021-01-18 43.820 117,869 +272 0.32% 5,165,020
2021-01-19 2021-01-15 44.200 117,597 +196 0.32% 5,197,787
2021-01-18 2021-01-14 43.940 117,401 +80 0.32% 5,158,600
2021-01-15 2021-01-13 44.380 117,321 +100 0.32% 5,206,706
2021-01-14 2021-01-12 44.320 117,221 +132 0.32% 5,195,235
2021-01-13 2021-01-11 44.120 117,089 +984 0.32% 5,165,967
2021-01-12 2021-01-08 45.500 116,105 +121 0.32% 5,282,778
2021-01-11 2021-01-07 45.800 115,984 +93 0.32% 5,312,067
2021-01-08 2021-01-06 46.440 115,891 +29 0.32% 5,381,978
2021-01-07 2021-01-05 46.360 115,862 -7 0.32% 5,371,362
2021-01-06 2021-01-04 45.900 115,869 +132 0.32% 5,318,387
2021-01-05 2020-12-31 45.060 115,737 +51 0.32% 5,215,109
2021-01-04 2020-12-29 44.780 115,686 -73 0.32% 5,180,419
2020-12-30 2020-12-28 45.000 115,759 -724 0.32% 5,209,155
2020-12-29 2020-12-24 44.800 116,483 -1,200 0.32% 5,218,438
2020-12-28 2020-12-22 44.620 117,683 -1,126 0.32% 5,251,015
2020-12-23 2020-12-21 45.240 118,809 +1,100 0.32% 5,374,919
2020-12-22 2020-12-18 44.940 117,709 +194 0.32% 5,289,842
2020-12-21 2020-12-17 44.760 117,515 +100 0.32% 5,259,971
2020-12-18 2020-12-16 44.320 117,415 +1,390 0.32% 5,203,833
2020-12-17 2020-12-15 44.040 116,025 +1,092 0.32% 5,109,741
2020-12-16 2020-12-14 43.900 114,933 -244 0.31% 5,045,559
2020-12-15 2020-12-11 43.800 115,177 -455 0.31% 5,044,753
2020-12-14 2020-12-10 43.880 115,632 +183 0.32% 5,073,932
2020-12-11 2020-12-09 44.360 115,449 +291 0.32% 5,121,318
2020-12-10 2020-12-08 44.560 115,158 +281 0.31% 5,131,440
2020-12-09 2020-12-07 43.900 114,877 -70 0.31% 5,043,100
2020-12-08 2020-12-04 43.980 114,947 +147 0.31% 5,055,369
2020-12-07 2020-12-03 44.000 114,800 +299 0.31% 5,051,200
2020-12-04 2020-12-02 43.400 114,501 +277 0.31% 4,969,343
2020-12-03 2020-12-01 42.800 114,224 +198 0.31% 4,888,787
2020-12-02 2020-11-30 42.560 114,026 +81 0.31% 4,852,947
2020-12-01 2020-11-27 43.240 113,945 +800 0.31% 4,926,982
2020-11-30 2020-11-26 43.380 113,145 -800 0.31% 4,908,230
2020-11-27 2020-11-25 43.200 113,945 -403 0.31% 4,922,424
2020-11-26 2020-11-24 43.660 114,348 -1,128 0.31% 4,992,434
2020-11-25 2020-11-23 44.780 115,476 +1,367 0.32% 5,171,015
2020-11-24 2020-11-20 44.580 114,109 +500 0.31% 5,086,979
2020-11-23 2020-11-19 44.480 113,609 -100 0.31% 5,053,328
2020-11-20 2020-11-18 44.960 113,709 +294 0.31% 5,112,357
2020-11-19 2020-11-17 45.040 113,415 +99 0.31% 5,108,212
2020-11-18 2020-11-16 45.140 113,316 +54 0.31% 5,115,084
2020-11-17 2020-11-13 44.880 113,262 +172 0.31% 5,083,199
2020-11-16 2020-11-12 44.600 113,090 +393 0.31% 5,043,814
2020-11-13 2020-11-11 44.780 112,697 +184 0.31% 5,046,572
2020-11-12 2020-11-10 45.020 112,513 -657 0.31% 5,065,335
2020-11-11 2020-11-09 46.700 113,170 -166 0.31% 5,285,039
2020-11-10 2020-11-06 46.480 113,336 -905 0.31% 5,267,857
2020-11-09 2020-11-05 45.620 114,241 +51 0.31% 5,211,674
2020-11-06 2020-11-04 45.100 114,190 -178 0.31% 5,149,969
2020-11-05 2020-11-03 45.080 114,368 +500 0.31% 5,155,709
2020-11-04 2020-11-02 44.920 113,868 +194 0.31% 5,114,951
2020-11-03 2020-10-30 44.680 113,674 +100 0.31% 5,078,954
2020-11-02 2020-10-29 44.880 113,574 -833 0.31% 5,097,201
2020-10-30 2020-10-28 45.460 114,407 +100 0.31% 5,200,942
2020-10-29 2020-10-27 45.420 114,307 -64 0.31% 5,191,824
2020-10-28 2020-10-23 45.540 114,371 +100 0.31% 5,208,455
2020-10-27 2020-10-22 45.800 114,271 -984 0.31% 5,233,612
2020-10-23 2020-10-21 45.760 115,255 -1,181 0.31% 5,274,069
2020-10-22 2020-10-20 45.360 116,436 +771 0.32% 5,281,537
2020-10-21 2020-10-19 45.560 115,665 -113 0.32% 5,269,697
2020-10-20 2020-10-16 45.540 115,778 -966 0.32% 5,272,530
2020-10-19 2020-10-15 45.320 116,744 +100 0.32% 5,290,838
2020-10-16 2020-10-14 45.240 116,644 +170 0.32% 5,276,975
2020-10-15 2020-10-12 45.900 116,474 -6 0.32% 5,346,157
2020-10-14 2020-10-09 45.620 116,480 +100 0.32% 5,313,818
2020-10-12 2020-10-08 45.120 116,380 -211 0.32% 5,251,066
2020-10-09 2020-10-07 45.120 116,591 -550 0.32% 5,260,586
2020-10-08 2020-10-06 45.500 117,141 +156 0.32% 5,329,916
2020-10-07 2020-10-05 45.120 116,985 +61 0.32% 5,278,363
2020-10-06 2020-09-30 44.980 116,924 +287 0.32% 5,259,242
2020-10-05 2020-09-29 44.880 116,637 +100 0.32% 5,234,669
2020-09-30 2020-09-28 44.300 116,537 +730 0.32% 5,162,589
2020-09-29 2020-09-25 44.660 115,807 -407 0.32% 5,171,941
2020-09-28 2020-09-24 44.400 116,214 +479 0.32% 5,159,902
2020-09-25 2020-09-23 44.800 115,735 +200 0.32% 5,184,928
2020-09-24 2020-09-22 45.400 115,535 -510 0.32% 5,245,289
2020-09-23 2020-09-21 46.600 116,045 +2,094 0.32% 5,407,697
2020-09-22 2020-09-18 46.640 113,951 +100 0.31% 5,314,675
2020-09-21 2020-09-17 46.500 113,851 +78 0.31% 5,294,072
2020-09-18 2020-09-16 46.940 113,773 -300 0.31% 5,340,505
2020-09-17 2020-09-15 46.980 114,073 -600 0.31% 5,359,150
2020-09-16 2020-09-14 46.520 114,673 +97 0.31% 5,334,588
2020-09-15 2020-09-11 46.400 114,576 +100 0.31% 5,316,326
2020-09-14 2020-09-10 46.500 114,476 -29 0.31% 5,323,134
2020-09-11 2020-09-09 46.180 114,505 -142 0.31% 5,287,841
2020-09-10 2020-09-08 46.280 114,647 +12 0.31% 5,305,863
2020-09-09 2020-09-07 46.280 114,635 +200 0.31% 5,305,308
2020-09-08 2020-09-04 46.300 114,435 +487 0.31% 5,298,340
2020-09-07 2020-09-03 46.320 113,948 +393 0.31% 5,278,071
2020-09-04 2020-09-02 46.920 113,555 +974 0.31% 5,328,001
2020-09-03 2020-09-01 47.600 112,581 -900 0.31% 5,358,856
2020-09-02 2020-08-31 46.860 113,481 -1,233 0.31% 5,317,720
2020-09-01 2020-08-28 46.600 114,714 +600 0.31% 5,345,672
2020-08-31 2020-08-27 46.660 114,114 +98 0.31% 5,324,559
2020-08-28 2020-08-26 45.940 114,016 +988 0.31% 5,237,895
2020-08-27 2020-08-25 46.280 113,028 +102 0.31% 5,230,936
2020-08-26 2020-08-24 46.640 112,926 -153 0.31% 5,266,869
2020-08-25 2020-08-21 46.500 113,079 +356 0.31% 5,258,174
2020-08-24 2020-08-20 46.380 112,723 -2,115 0.31% 5,228,093
2020-08-21 2020-08-19 47.680 114,838 -462 0.32% 5,475,476
2020-08-20 2020-08-18 48.060 115,300 +3,800 0.32% 5,541,318
2020-08-19 2020-08-17 46.880 111,500 +137 0.31% 5,227,120
2020-08-18 2020-08-14 46.680 111,363 +391 0.31% 5,198,425
2020-08-17 2020-08-13 46.240 110,972 +457 0.31% 5,131,345
2020-08-14 2020-08-12 46.700 110,515 +2,497 0.31% 5,161,050
2020-08-13 2020-08-11 47.780 108,018 +368 0.31% 5,161,100
2020-08-12 2020-08-10 48.740 107,650 +885 0.31% 5,246,861
2020-08-11 2020-08-07 49.480 106,765 +1,155 0.30% 5,282,732
2020-08-10 2020-08-06 49.040 105,610 -1,918 0.30% 5,179,114
2020-08-07 2020-08-05 48.720 107,528 +717 0.31% 5,238,764
2020-08-06 2020-08-04 47.420 106,811 -30 0.31% 5,064,978
2020-08-05 2020-08-03 47.220 106,841 +2,541 0.31% 5,045,032
2020-08-03 2020-07-30 46.640 104,300 +377 0.30% 4,864,552
2020-07-31 2020-07-29 46.960 103,923 -1,925 0.30% 4,880,224
2020-07-30 2020-07-28 46.000 105,848 +34 0.31% 4,869,008
2020-07-29 2020-07-27 46.440 105,814 +1,476 0.31% 4,914,002
2020-07-28 2020-07-24 45.480 104,338 +595 0.30% 4,745,292
2020-07-27 2020-07-23 45.040 103,743 +1,500 0.31% 4,672,585
2020-07-24 2020-07-22 44.460 102,243 +1,671 0.30% 4,545,724
2020-07-23 2020-07-21 43.760 100,572 -605 0.30% 4,401,031
2020-07-22 2020-07-20 43.400 101,177 +491 0.31% 4,391,082
2020-07-21 2020-07-17 43.160 100,686 +176 0.31% 4,345,608
2020-07-20 2020-07-16 43.320 100,510 -449 0.30% 4,354,093
2020-07-17 2020-07-15 43.360 100,959 -116 0.31% 4,377,582
2020-07-16 2020-07-14 43.160 101,075 -822 0.31% 4,362,397
2020-07-15 2020-07-13 43.400 101,897 -702 0.31% 4,422,330
2020-07-14 2020-07-10 43.200 102,599 -361 0.31% 4,432,277
2020-07-13 2020-07-09 43.480 102,960 +188 0.31% 4,476,701
2020-07-10 2020-07-08 43.020 102,772 -56 0.31% 4,421,251
2020-07-09 2020-07-07 42.740 102,828 -109 0.31% 4,394,869
2020-07-07 2020-07-03 42.660 102,937 -183 0.31% 4,391,292
2020-07-06 2020-07-02 42.440 103,120 +397 0.32% 4,376,413
2020-07-03 2020-06-30 42.600 102,723 +200 0.31% 4,376,000
2020-07-02 2020-06-29 42.400 102,523 +73 0.32% 4,346,975
2020-06-30 2020-06-26 42.300 102,450 -863 0.32% 4,333,635
2020-06-26 2020-06-23 42.060 103,313 +9,274 0.32% 4,345,345
2020-06-24 2020-06-22 41.860 94,039 +374 0.29% 3,936,473
2020-06-23 2020-06-19 41.500 93,665 +678 0.29% 3,887,098
2020-06-22 2020-06-18 41.400 92,987 -313 0.29% 3,849,662
2020-06-19 2020-06-17 41.340 93,300 +298 0.29% 3,857,022
2020-06-18 2020-06-16 41.420 93,002 +4,900 0.29% 3,852,143
2020-06-17 2020-06-15 41.220 88,102 -139 0.27% 3,631,564
2020-06-16 2020-06-12 41.500 88,241 -588 0.27% 3,662,002
2020-06-15 2020-06-11 41.580 88,829 +100 0.28% 3,693,510
2020-06-12 2020-06-10 41.020 88,729 +570 0.28% 3,639,664
2020-06-11 2020-06-09 40.780 88,159 +6,464 0.27% 3,595,124
2020-06-10 2020-06-08 40.660 81,695 -112 0.25% 3,321,719
2020-06-09 2020-06-05 40.940 81,807 +259 0.25% 3,349,179
2020-06-08 2020-06-04 40.900 81,548 +566 0.25% 3,335,313
2020-06-05 2020-06-03 41.260 80,982 +1,035 0.25% 3,341,317
2020-06-04 2020-06-02 41.600 79,947 +574 0.25% 3,325,795
2020-06-03 2020-06-01 41.760 79,373 -224 0.25% 3,314,616
2020-06-02 2020-05-29 41.250 79,597 +217 0.25% 3,283,376
2020-06-01 2020-05-28 41.250 79,380 -410 0.25% 3,274,425
2020-05-29 2020-05-27 41.050 79,790 +5 0.25% 3,275,380
2020-05-28 2020-05-26 41.550 79,785 +198 0.25% 3,315,067
2020-05-27 2020-05-25 41.500 79,587 -212 0.25% 3,302,860
2020-05-26 2020-05-22 41.750 79,799 +13 0.25% 3,331,608
2020-05-25 2020-05-21 41.700 79,786 +544 0.25% 3,327,076
2020-05-22 2020-05-20 42.000 79,242 -100 0.25% 3,328,164
2020-05-21 2020-05-19 41.450 79,342 +100 0.25% 3,288,726
2020-05-20 2020-05-18 42.200 79,242 +131 0.25% 3,344,012
2020-05-19 2020-05-15 41.800 79,111 -521 0.25% 3,306,840
2020-05-18 2020-05-14 41.200 79,632 -402 0.25% 3,280,838
2020-05-15 2020-05-13 40.950 80,034 +200 0.25% 3,277,392
2020-05-14 2020-05-12 41.000 79,834 -74 0.25% 3,273,194
2020-05-13 2020-05-11 40.950 79,908 +98 0.25% 3,272,233
2020-05-12 2020-05-08 41.200 79,810 -800 0.25% 3,288,172
2020-05-11 2020-05-07 40.650 80,610 +100 0.26% 3,276,796
2020-05-08 2020-05-06 41.100 80,510 +120 0.26% 3,308,961
2020-05-07 2020-05-05 40.800 80,390 +554 0.26% 3,279,912
2020-05-06 2020-05-04 40.950 79,836 +32 0.25% 3,269,284
2020-05-05 2020-04-29 41.100 79,804 +200 0.25% 3,279,944
2020-05-04 2020-04-28 40.850 79,604 -370 0.26% 3,251,823
2020-04-29 2020-04-27 41.200 79,974 -37 0.26% 3,294,929
2020-04-28 2020-04-24 41.450 80,011 -2,538 0.26% 3,316,456
2020-04-27 2020-04-23 41.250 82,549 +500 0.26% 3,405,146
2020-04-24 2020-04-22 40.800 82,049 +95 0.26% 3,347,599
2020-04-23 2020-04-21 40.800 81,954 +2,851 0.26% 3,343,723
2020-04-22 2020-04-20 40.100 79,103 -2,589 0.25% 3,172,030
2020-04-21 2020-04-17 40.700 81,692 +700 0.26% 3,324,864
2020-04-20 2020-04-16 41.450 80,992 -485 0.26% 3,357,118
2020-04-17 2020-04-15 40.900 81,477 -242 0.26% 3,332,409
2020-04-16 2020-04-14 41.300 81,719 +6,659 0.26% 3,374,995
2020-04-15 2020-04-09 39.950 75,060 -4 0.24% 2,998,647
2020-04-14 2020-04-08 39.750 75,064 +100 0.24% 2,983,794
2020-04-09 2020-04-07 39.250 74,964 -673 0.24% 2,942,337
2020-04-08 2020-04-06 39.200 75,637 +90 0.24% 2,964,970
2020-04-07 2020-04-03 38.700 75,547 +100 0.24% 2,923,669
2020-04-06 2020-04-02 38.200 75,447 -2 0.24% 2,882,075
2020-04-03 2020-04-01 38.250 75,449 +479 0.24% 2,885,924
2020-04-02 2020-03-31 38.650 74,970 -1,400 0.24% 2,897,590
2020-04-01 2020-03-30 38.700 76,370 -400 0.25% 2,955,519
2020-03-31 2020-03-27 38.550 76,770 -2,600 0.25% 2,959,484
2020-03-30 2020-03-26 38.200 79,370 -42 0.26% 3,031,934
2020-03-27 2020-03-25 38.350 79,412 -235 0.26% 3,045,450
2020-03-26 2020-03-24 37.750 79,647 +3,242 0.26% 3,006,674
2020-03-25 2020-03-23 35.550 76,405 -732 0.25% 2,716,198
2020-03-24 2020-03-20 36.000 77,137 +601 0.25% 2,776,932
2020-03-23 2020-03-19 35.550 76,536 -2,018 0.25% 2,720,855
2020-03-20 2020-03-18 36.050 78,554 -610 0.25% 2,831,872
2020-03-19 2020-03-17 35.750 79,164 +2,195 0.26% 2,830,113
2020-03-18 2020-03-16 36.850 76,969 +524 0.25% 2,836,308
2020-03-17 2020-03-13 38.350 76,445 -1,978 0.25% 2,931,666
2020-03-16 2020-03-12 39.450 78,423 -795 0.26% 3,093,787
2020-03-13 2020-03-11 39.950 79,218 +289 0.26% 3,164,759
2020-03-12 2020-03-10 39.950 78,929 -554 0.26% 3,153,214
2020-03-11 2020-03-09 40.400 79,483 +100 0.26% 3,211,113
2020-03-10 2020-03-06 40.200 79,383 -300 0.26% 3,191,197
2020-03-06 2020-03-04 39.150 79,683 -300 0.26% 3,119,589
2020-03-05 2020-03-03 38.500 79,983 +100 0.26% 3,079,346
2020-03-04 2020-03-02 38.500 79,883 -600 0.26% 3,075,496
2020-03-03 2020-02-28 39.250 80,483 -800 0.27% 3,158,958
2020-03-02 2020-02-27 39.750 81,283 +77 0.27% 3,230,999
2020-02-28 2020-02-26 39.650 81,206 -380 0.27% 3,219,818
2020-02-27 2020-02-25 39.500 81,586 +294 0.27% 3,222,647
2020-02-26 2020-02-24 40.200 81,292 -132 0.27% 3,267,938
2020-02-25 2020-02-21 39.200 81,424 +466 0.27% 3,191,821
2020-02-24 2020-02-20 38.500 80,958 +74 0.27% 3,116,883
2020-02-21 2020-02-19 38.450 80,884 -100 0.27% 3,109,990
2020-02-20 2020-02-18 38.050 80,984 +178 0.27% 3,081,441
2020-02-19 2020-02-17 37.850 80,806 +66 0.27% 3,058,507
2020-02-18 2020-02-14 37.650 80,740 +161 0.27% 3,039,861
2020-02-13 2020-02-11 37.500 80,579 -36 0.27% 3,021,712
2020-02-12 2020-02-10 37.600 80,615 -1,216 0.27% 3,031,124
2020-02-11 2020-02-07 37.500 81,831 +86 0.27% 3,068,662
2020-02-10 2020-02-06 37.300 81,745 +158 0.27% 3,049,088
2020-02-07 2020-02-05 37.350 81,587 +199 0.27% 3,047,274
2020-02-06 2020-02-04 37.700 81,388 +79 0.27% 3,068,328
2020-02-05 2020-02-03 37.800 81,309 -1,325 0.27% 3,073,480
2020-02-04 2020-01-31 37.700 82,634 +58 0.28% 3,115,302
2020-02-03 2020-01-30 37.850 82,576 -62 0.28% 3,125,502
2020-01-31 2020-01-29 37.600 82,638 +2 0.28% 3,107,189
2020-01-30 2020-01-24 37.450 82,636 -28 0.28% 3,094,718
2020-01-29 2020-01-22 37.200 82,664 +100 0.28% 3,075,101
2020-01-23 2020-01-21 37.350 82,564 -301 0.28% 3,083,765
2020-01-22 2020-01-20 37.400 82,865 -233 0.28% 3,099,151
2020-01-21 2020-01-17 37.300 83,098 +94 0.28% 3,099,555
2020-01-20 2020-01-16 37.250 83,004 +500 0.28% 3,091,899
2020-01-17 2020-01-15 37.250 82,504 -40 0.28% 3,073,274
2020-01-16 2020-01-14 37.000 82,544 +291 0.28% 3,054,128
2020-01-15 2020-01-13 37.200 82,253 +124 0.27% 3,059,812
2020-01-14 2020-01-10 37.150 82,129 +174 0.27% 3,051,092
2020-01-13 2020-01-09 37.050 81,955 +100 0.27% 3,036,433
2020-01-10 2020-01-08 38.200 81,855 +600 0.27% 3,126,861
2020-01-09 2020-01-07 37.650 81,255 +68 0.27% 3,059,251
2020-01-08 2020-01-06 37.800 81,187 +740 0.27% 3,068,869
2020-01-07 2020-01-03 37.150 80,447 +199 0.27% 2,988,606
2020-01-06 2020-01-02 36.500 80,248 +249 0.27% 2,929,052
2020-01-03 2019-12-31 36.600 79,999 +82 0.27% 2,927,963
2020-01-02 2019-12-27 36.200 79,917 +186 0.27% 2,892,995
2019-12-30 2019-12-24 35.750 79,731 +185 0.27% 2,850,383
2019-12-27 2019-12-20 35.550 79,546 +984 0.27% 2,827,860
2019-12-23 2019-12-19 35.500 78,562 +200 0.26% 2,788,951
2019-12-20 2019-12-18 35.500 78,362 +100 0.26% 2,781,851
2019-12-19 2019-12-17 35.500 78,262 +400 0.26% 2,778,301
2019-12-18 2019-12-16 35.500 77,862 -3 0.25% 2,764,101
2019-12-17 2019-12-13 35.400 77,865 +59 0.25% 2,756,421
2019-12-16 2019-12-12 35.550 77,806 -100 0.25% 2,766,003
2019-12-13 2019-12-11 35.350 77,906 +200 0.25% 2,753,977
2019-12-12 2019-12-10 35.400 77,706 +138 0.25% 2,750,792
2019-12-11 2019-12-09 35.400 77,568 +115 0.25% 2,745,907
2019-12-10 2019-12-06 35.650 77,453 -1,000 0.25% 2,761,199
2019-12-09 2019-12-05 35.700 78,453 +273 0.25% 2,800,772
2019-12-06 2019-12-04 35.900 78,180 +86 0.25% 2,806,662
2019-12-05 2019-12-03 35.350 78,094 +300 0.25% 2,760,623
2019-12-04 2019-12-02 35.300 77,794 +153 0.25% 2,746,128
2019-12-03 2019-11-29 35.300 77,641 +200 0.25% 2,740,727
2019-12-02 2019-11-28 35.250 77,441 +87 0.25% 2,729,795
2019-11-29 2019-11-27 35.250 77,354 +197 0.25% 2,726,728
2019-11-28 2019-11-26 35.200 77,157 +467 0.25% 2,715,926
2019-11-27 2019-11-25 35.300 76,690 +195 0.25% 2,707,157
2019-11-26 2019-11-22 35.450 76,495 +100 0.25% 2,711,748
2019-11-25 2019-11-21 35.550 76,395 +1,404 0.24% 2,715,842
2019-11-22 2019-11-20 35.750 74,991 +161 0.24% 2,680,928
2019-11-21 2019-11-19 35.550 74,830 +100 0.24% 2,660,206
2019-11-20 2019-11-18 35.450 74,730 -720 0.24% 2,649,178
2019-11-19 2019-11-15 35.500 75,450 -500 0.24% 2,678,475
2019-11-18 2019-11-14 35.500 75,950 +590 0.24% 2,696,225
2019-11-15 2019-11-13 35.450 75,360 +171 0.24% 2,671,512
2019-11-14 2019-11-12 35.200 75,189 +300 0.24% 2,646,653
2019-11-13 2019-11-11 35.550 74,889 +88 0.24% 2,662,304
2019-11-12 2019-11-08 35.650 74,801 +200 0.24% 2,666,656
2019-11-11 2019-11-07 35.950 74,601 -52 0.24% 2,681,906
2019-11-08 2019-11-06 36.000 74,653 +55 0.24% 2,687,508
2019-11-07 2019-11-05 36.550 74,598 +181 0.24% 2,726,557
2019-11-06 2019-11-04 36.650 74,417 -633 0.24% 2,727,383
2019-11-05 2019-11-01 36.700 75,050 -300 0.24% 2,754,335
2019-11-04 2019-10-31 36.300 75,350 -100 0.24% 2,735,205
2019-11-01 2019-10-30 36.150 75,450 +492 0.24% 2,727,518
2019-10-31 2019-10-29 36.200 74,958 -183 0.24% 2,713,480
2019-10-30 2019-10-28 36.550 75,141 +30 0.24% 2,746,404
2019-10-29 2019-10-25 36.500 75,111 -589 0.24% 2,741,552
2019-10-28 2019-10-24 36.150 75,700 +76 0.24% 2,736,555
2019-10-25 2019-10-23 36.300 75,624 -10 0.24% 2,745,151
2019-10-24 2019-10-22 36.150 75,634 +359 0.24% 2,734,169
2019-10-23 2019-10-21 36.150 75,275 +1,197 0.24% 2,721,191
2019-10-22 2019-10-18 36.150 74,078 +236 0.24% 2,677,920
2019-10-21 2019-10-17 36.150 73,842 +385 0.24% 2,669,388
2019-10-18 2019-10-16 36.000 73,457 +349 0.24% 2,644,452
2019-10-17 2019-10-15 36.300 73,108 -180 0.23% 2,653,820
2019-10-16 2019-10-14 36.200 73,288 -887 0.24% 2,653,026
2019-10-15 2019-10-11 36.550 74,175 +100 0.24% 2,711,096
2019-10-14 2019-10-10 36.550 74,075 -3,639 0.24% 2,707,441
2019-10-11 2019-10-09 36.650 77,714 -1,092 0.25% 2,848,218
2019-10-10 2019-10-08 36.350 78,806 +73 0.26% 2,864,598
2019-10-09 2019-10-04 36.700 78,733 +1,828 0.26% 2,889,501
2019-10-08 2019-10-03 36.400 76,905 +147 0.25% 2,799,342
2019-10-04 2019-10-02 36.000 76,758 -186 0.25% 2,763,288
2019-10-03 2019-09-30 36.200 76,944 +1,120 0.25% 2,785,373
2019-10-02 2019-09-27 36.550 75,824 -2,565 0.25% 2,771,367
2019-09-30 2019-09-26 36.650 78,389 +71 0.26% 2,872,957
2019-09-27 2019-09-25 37.200 78,318 +111 0.26% 2,913,430
2019-09-26 2019-09-24 37.050 78,207 +14 0.26% 2,897,569
2019-09-25 2019-09-23 36.800 78,193 -504 0.26% 2,877,502
2019-09-24 2019-09-20 36.500 78,697 +1,162 0.26% 2,872,440
2019-09-23 2019-09-19 36.200 77,535 +400 0.26% 2,806,767
2019-09-20 2019-09-18 36.400 77,135 +312 0.26% 2,807,714
2019-09-19 2019-09-17 36.250 76,823 +398 0.26% 2,784,834
2019-09-18 2019-09-16 36.400 76,425 +400 0.25% 2,781,870
2019-09-17 2019-09-13 36.400 76,025 +92 0.25% 2,767,310
2019-09-16 2019-09-12 36.400 75,933 -220 0.25% 2,763,961
2019-09-13 2019-09-11 36.250 76,153 -1,713 0.25% 2,760,546
2019-09-12 2019-09-10 36.300 77,866 -430 0.27% 2,826,536
2019-09-11 2019-09-09 36.600 78,296 +242 0.27% 2,865,634
2019-09-10 2019-09-06 36.700 78,054 +600 0.27% 2,864,582
2019-09-09 2019-09-05 37.500 77,454 -102 0.27% 2,904,525
2019-09-06 2019-09-04 37.400 77,556 -31 0.27% 2,900,594
2019-09-05 2019-09-03 37.300 77,587 +65 0.27% 2,893,995
2019-09-04 2019-09-02 37.000 77,522 -188 0.27% 2,868,314
2019-09-03 2019-08-30 37.050 77,710 +24 0.27% 2,879,156
2019-09-02 2019-08-29 37.550 77,686 -300 0.27% 2,917,109
2019-08-30 2019-08-28 37.550 77,986 +75 0.27% 2,928,374
2019-08-28 2019-08-26 37.300 77,911 -3,325 0.28% 2,906,080
2019-08-27 2019-08-23 36.300 81,236 +131 0.29% 2,948,867
2019-08-26 2019-08-22 36.450 81,105 -14 0.29% 2,956,277
2019-08-23 2019-08-21 36.400 81,119 +83 0.29% 2,952,732
2019-08-22 2019-08-20 36.400 81,036 -111 0.29% 2,949,710
2019-08-21 2019-08-19 36.600 81,147 +102 0.29% 2,969,980
2019-08-20 2019-08-16 36.900 81,045 +200 0.29% 2,990,560
2019-08-19 2019-08-15 36.750 80,845 -857 0.29% 2,971,054
2019-08-16 2019-08-14 36.400 81,702 +3,195 0.30% 2,973,953
2019-08-15 2019-08-13 37.200 78,507 +1,474 0.28% 2,920,460
2019-08-14 2019-08-12 36.200 77,033 -1,619 0.28% 2,788,595
2019-08-13 2019-08-09 36.550 78,652 -1,107 0.28% 2,874,731
2019-08-12 2019-08-08 36.350 79,759 +145 0.29% 2,899,240
2019-08-09 2019-08-07 36.150 79,614 -194 0.29% 2,878,046
2019-08-08 2019-08-06 35.500 79,808 +714 0.29% 2,833,184
2019-08-07 2019-08-05 35.350 79,094 +171 0.29% 2,795,973
2019-08-06 2019-08-02 34.900 78,923 -208 0.29% 2,754,413
2019-08-05 2019-08-01 34.100 79,131 -1,346 0.30% 2,698,367
2019-08-01 2019-07-30 34.650 80,477 -2,633 0.30% 2,788,528
2019-07-31 2019-07-29 34.400 83,110 +70 0.31% 2,858,984
2019-07-30 2019-07-26 34.500 83,040 -121 0.31% 2,864,880
2019-07-29 2019-07-25 34.650 83,161 -102 0.32% 2,881,529
2019-07-26 2019-07-24 34.500 83,263 +498 0.32% 2,872,574
2019-07-25 2019-07-23 34.400 82,765 +75 0.32% 2,847,116
2019-07-24 2019-07-22 34.600 82,690 +663 0.32% 2,861,074
2019-07-23 2019-07-19 34.800 82,027 +811 0.31% 2,854,540
2019-07-22 2019-07-18 34.450 81,216 -94 0.31% 2,797,891
2019-07-19 2019-07-17 34.000 81,310 +355 0.32% 2,764,540
2019-07-18 2019-07-16 34.250 80,955 -9,154 0.31% 2,772,709
2019-07-17 2019-07-15 34.350 90,109 -13 0.35% 3,095,244
2019-07-16 2019-07-12 34.250 90,122 -1,588 0.35% 3,086,678
2019-07-15 2019-07-11 34.550 91,710 -100 0.36% 3,168,580
2019-07-12 2019-07-10 33.800 91,810 +100 0.36% 3,103,178
2019-07-11 2019-07-09 33.800 91,710 -159 0.37% 3,099,798
2019-07-10 2019-07-08 34.050 91,869 +9,160 0.37% 3,128,139
2019-07-09 2019-07-05 34.250 82,709 -1,236 0.33% 2,832,783
2019-07-08 2019-07-04 34.000 83,945 -344 0.34% 2,854,130
2019-07-05 2019-07-03 34.550 84,289 +145 0.34% 2,912,185
2019-07-04 2019-07-02 33.750 84,144 -294 0.34% 2,839,860
2019-07-03 2019-06-28 34.300 84,438 -1,970 0.34% 2,896,223
2019-07-02 2019-06-27 34.000 86,408 +77 0.35% 2,937,872
2019-06-28 2019-06-26 34.100 86,331 +4,676 0.35% 2,943,887
2019-06-27 2019-06-25 34.750 81,655 -128 0.33% 2,837,511
2019-06-26 2019-06-24 34.050 81,783 -1,211 0.34% 2,784,711
2019-06-25 2019-06-21 33.500 82,994 +1,283 0.34% 2,780,299
2019-06-21 2019-06-19 32.650 81,711 -1,386 0.34% 2,667,864
2019-06-20 2019-06-18 32.600 83,097 -447 0.34% 2,708,962
2019-06-19 2019-06-17 32.450 83,544 -3,152 0.34% 2,711,003
2019-06-18 2019-06-14 32.850 86,696 -157 0.36% 2,847,964
2019-06-17 2019-06-13 32.500 86,853 +607 0.36% 2,822,722
2019-06-14 2019-06-12 32.700 86,246 +2,116 0.35% 2,820,244
2019-06-13 2019-06-11 32.050 84,130 +38 0.35% 2,696,366
2019-06-12 2019-06-10 32.150 84,092 -234 0.35% 2,703,558
2019-06-11 2019-06-06 32.400 84,326 +178 0.35% 2,732,162
2019-06-10 2019-06-05 32.400 84,148 +200 0.35% 2,726,395
2019-06-06 2019-06-04 32.250 83,948 +258 0.35% 2,707,323
2019-06-05 2019-06-03 31.900 83,690 -749 0.34% 2,669,711
2019-06-03 2019-05-30 31.000 84,439 +300 0.35% 2,617,609
2019-05-31 2019-05-29 31.150 84,139 +100 0.35% 2,620,930
2019-05-30 2019-05-28 31.200 84,039 +4 0.35% 2,622,017
2019-05-29 2019-05-27 31.200 84,035 -993 0.35% 2,621,892
2019-05-28 2019-05-24 31.150 85,028 +182 0.35% 2,648,622
2019-05-27 2019-05-23 30.900 84,846 +90 0.35% 2,621,741
2019-05-24 2019-05-22 30.800 84,756 +152 0.35% 2,610,485
2019-05-23 2019-05-21 30.900 84,604 +6 0.35% 2,614,264
2019-05-22 2019-05-20 30.950 84,598 +1,071 0.35% 2,618,308
2019-05-21 2019-05-17 31.150 83,527 +164 0.34% 2,601,866
2019-05-20 2019-05-16 31.500 83,363 -215 0.34% 2,625,934
2019-05-17 2019-05-15 31.450 83,578 -23 0.34% 2,628,528
2019-05-16 2019-05-14 31.550 83,601 +53 0.34% 2,637,612
2019-05-15 2019-05-10 31.200 83,548 -1,301 0.34% 2,606,698
2019-05-14 2019-05-09 31.200 84,849 -204 0.35% 2,647,289
2019-05-10 2019-05-08 31.350 85,053 +97 0.35% 2,666,412
2019-05-09 2019-05-07 31.150 84,956 +300 0.35% 2,646,379
2019-05-08 2019-05-06 31.200 84,656 -243 0.35% 2,641,267
2019-05-07 2019-05-03 30.950 84,899 +273 0.35% 2,627,624
2019-05-06 2019-05-02 30.800 84,626 -751 0.35% 2,606,481
2019-05-03 2019-04-30 31.300 85,377 -273 0.35% 2,672,300
2019-05-02 2019-04-29 31.200 85,650 -151 0.35% 2,672,280
2019-04-30 2019-04-26 31.250 85,801 +100 0.35% 2,681,281
2019-04-29 2019-04-25 31.050 85,701 +144 0.35% 2,661,016
2019-04-26 2019-04-24 30.900 85,557 +72 0.35% 2,643,711
2019-04-25 2019-04-23 30.950 85,485 +1,540 0.35% 2,645,761
2019-04-24 2019-04-18 30.950 83,945 +200 0.35% 2,598,098
2019-04-23 2019-04-17 31.100 83,745 +100 0.34% 2,604,470
2019-04-18 2019-04-16 31.150 83,645 +300 0.34% 2,605,542
2019-04-17 2019-04-15 31.250 83,345 +67 0.34% 2,604,531
2019-04-16 2019-04-12 31.500 83,278 +567 0.34% 2,623,257
2019-04-15 2019-04-11 31.800 82,711 -61 0.34% 2,630,210
2019-04-12 2019-04-10 31.600 82,772 -131 0.34% 2,615,595
2019-04-11 2019-04-09 31.550 82,903 -164 0.34% 2,615,590
2019-04-10 2019-04-08 31.550 83,067 -50 0.34% 2,620,764
2019-04-09 2019-04-04 31.350 83,117 -262 0.34% 2,605,718
2019-04-08 2019-04-03 31.400 83,379 +94 0.34% 2,618,101
2019-04-04 2019-04-02 31.200 83,285 -69 0.34% 2,598,492
2019-04-03 2019-04-01 31.300 83,354 -137 0.34% 2,608,980
2019-04-02 2019-03-29 31.350 83,491 +39 0.34% 2,617,443
2019-04-01 2019-03-28 31.850 83,452 +838 0.34% 2,657,946
2019-03-29 2019-03-27 31.900 82,614 +100 0.34% 2,635,387
2019-03-28 2019-03-26 32.050 82,514 +200 0.34% 2,644,574
2019-03-27 2019-03-25 32.050 82,314 -3,339 0.34% 2,638,164
2019-03-26 2019-03-22 31.850 85,653 -130 0.34% 2,728,048
2019-03-25 2019-03-21 32.050 85,783 -174 0.34% 2,749,345
2019-03-22 2019-03-20 31.650 85,957 +1,545 0.34% 2,720,539
2019-03-21 2019-03-19 31.750 84,412 -412 0.33% 2,680,081
2019-03-20 2019-03-18 31.600 84,824 -200 0.34% 2,680,438
2019-03-19 2019-03-15 31.650 85,024 +200 0.34% 2,691,010
2019-03-18 2019-03-14 31.650 84,824 +22 0.34% 2,684,680
2019-03-15 2019-03-13 31.750 84,802 +72 0.34% 2,692,464
2019-03-14 2019-03-12 31.450 84,730 -538 0.34% 2,664,758
2019-03-13 2019-03-11 31.450 85,268 -53 0.34% 2,681,679
2019-03-12 2019-03-08 31.550 85,321 +198 0.34% 2,691,878
2019-03-11 2019-03-07 31.150 85,123 +100 0.34% 2,651,581
2019-03-08 2019-03-06 31.400 85,023 -3,268 0.34% 2,669,722
2019-03-07 2019-03-05 31.300 88,291 +132 0.35% 2,763,508
2019-03-06 2019-03-04 31.400 88,159 +763 0.35% 2,768,193
2019-03-05 2019-03-01 31.900 87,396 +121 0.35% 2,787,932
2019-03-04 2019-02-28 32.100 87,275 +400 0.35% 2,801,528
2019-03-01 2019-02-27 32.300 86,875 -138 0.34% 2,806,062
2019-02-28 2019-02-26 32.200 87,013 +200 0.35% 2,801,819
2019-02-27 2019-02-25 32.300 86,813 +605 0.34% 2,804,060
2019-02-26 2019-02-22 32.200 86,208 -454 0.34% 2,775,898
2019-02-25 2019-02-21 32.550 86,662 -195 0.34% 2,820,848
2019-02-22 2019-02-20 32.600 86,857 +556 0.34% 2,831,538
2019-02-21 2019-02-19 32.200 86,301 +200 0.34% 2,778,892
2019-02-20 2019-02-18 32.150 86,101 -361 0.34% 2,768,147
2019-02-19 2019-02-15 32.000 86,462 +75 0.34% 2,766,784
2019-02-18 2019-02-14 31.750 86,387 -431 0.34% 2,742,787
2019-02-15 2019-02-13 31.900 86,818 +200 0.34% 2,769,494
2019-02-14 2019-02-12 31.850 86,618 +480 0.34% 2,758,783
2019-02-13 2019-02-11 31.900 86,138 +400 0.34% 2,747,802
2019-02-12 2019-02-08 31.850 85,738 +564 0.34% 2,730,755
2019-02-11 2019-02-04 32.000 85,174 -5 0.34% 2,725,568
2019-02-08 2019-01-31 32.150 85,179 -528 0.34% 2,738,505
2019-02-01 2019-01-30 31.900 85,707 -205 0.34% 2,734,053
2019-01-31 2019-01-29 31.850 85,912 -19 0.34% 2,736,297
2019-01-30 2019-01-28 31.600 85,931 -322 0.34% 2,715,420
2019-01-29 2019-01-25 31.200 86,253 +100 0.34% 2,691,094
2019-01-28 2019-01-24 31.050 86,153 +100 0.34% 2,675,051
2019-01-25 2019-01-23 31.250 86,053 +79 0.34% 2,689,156
2019-01-24 2019-01-22 31.100 85,974 +100 0.34% 2,673,791
2019-01-23 2019-01-21 31.200 85,874 +36 0.34% 2,679,269
2019-01-22 2019-01-18 31.350 85,838 +800 0.34% 2,691,021
2019-01-21 2019-01-17 31.350 85,038 +79 0.34% 2,665,941
2019-01-18 2019-01-16 31.350 84,959 +4 0.34% 2,663,465
2019-01-17 2019-01-15 31.400 84,955 +95 0.34% 2,667,587
2019-01-16 2019-01-14 31.450 84,860 -906 0.34% 2,668,847
2019-01-15 2019-01-11 31.400 85,766 +82 0.34% 2,693,052
2019-01-14 2019-01-10 31.500 85,684 -187 0.34% 2,699,046
2019-01-11 2019-01-09 31.200 85,871 -3 0.34% 2,679,175
2019-01-10 2019-01-08 31.100 85,874 +148 0.34% 2,670,681
2019-01-09 2019-01-07 31.300 85,726 -463 0.34% 2,683,224
2019-01-08 2019-01-04 31.450 86,189 +100 0.34% 2,710,644
2019-01-07 2019-01-03 31.300 86,089 -208 0.34% 2,694,586
2019-01-04 2019-01-02 31.250 86,297 +104 0.34% 2,696,781
2019-01-03 2018-12-31 30.950 86,193 -811 0.34% 2,667,673
2019-01-02 2018-12-27 30.800 87,004 -1,037 0.35% 2,679,723
2018-12-28 2018-12-24 30.650 88,041 +208 0.35% 2,698,457
2018-12-27 2018-12-20 30.300 87,833 +562 0.35% 2,661,340
2018-12-21 2018-12-19 30.350 87,271 -601 0.35% 2,648,675
2018-12-20 2018-12-18 30.200 87,872 -2,415 0.35% 2,653,734
2018-12-19 2018-12-17 29.950 90,287 +52 0.36% 2,704,096
2018-12-18 2018-12-14 30.000 90,235 +93 0.36% 2,707,050
2018-12-17 2018-12-13 30.200 90,142 +91 0.36% 2,722,288
2018-12-14 2018-12-12 30.150 90,051 +90 0.36% 2,715,038
2018-12-13 2018-12-11 30.250 89,961 -2 0.36% 2,721,320
2018-12-12 2018-12-10 30.200 89,963 +27 0.36% 2,716,883
2018-12-11 2018-12-07 30.000 89,936 -28 0.36% 2,698,080
2018-12-10 2018-12-06 29.950 89,964 -317 0.36% 2,694,422
2018-12-06 2018-12-04 29.900 90,281 -6 0.36% 2,699,402
2018-12-05 2018-12-03 29.850 90,287 -233 0.36% 2,695,067
2018-12-04 2018-11-30 29.750 90,520 +81 0.36% 2,692,970
2018-12-03 2018-11-29 29.800 90,439 -328 0.36% 2,695,082
2018-11-30 2018-11-28 29.350 90,767 +100 0.36% 2,664,011
2018-11-29 2018-11-27 29.600 90,667 +26 0.36% 2,683,743
2018-11-28 2018-11-26 29.750 90,641 -2,328 0.36% 2,696,570
2018-11-27 2018-11-23 29.650 92,969 -96 0.37% 2,756,531
2018-11-26 2018-11-22 29.800 93,065 +66 0.37% 2,773,337
2018-11-23 2018-11-21 29.650 92,999 +294 0.37% 2,757,420
2018-11-22 2018-11-20 29.750 92,705 +780 0.37% 2,757,974
2018-11-21 2018-11-19 29.650 91,925 -30 0.36% 2,725,576
2018-11-20 2018-11-16 29.500 91,955 -325 0.36% 2,712,672
2018-11-19 2018-11-15 29.400 92,280 +367 0.37% 2,713,032
2018-11-16 2018-11-14 29.250 91,913 -152 0.36% 2,688,455
2018-11-15 2018-11-13 29.200 92,065 +61 0.37% 2,688,298
2018-11-14 2018-11-12 29.200 92,004 +46 0.37% 2,686,517
2018-11-13 2018-11-09 29.600 91,958 -29,423 0.36% 2,721,957
2018-11-12 2018-11-08 29.650 121,381 +100 0.48% 3,598,947
2018-11-09 2018-11-07 29.900 121,281 +120 0.48% 3,626,302
2018-11-08 2018-11-06 29.800 121,161 +121 0.48% 3,610,598
2018-11-07 2018-11-05 29.900 121,040 +91 0.48% 3,619,096
2018-11-06 2018-11-02 29.950 120,949 +321 0.48% 3,622,423
2018-11-05 2018-11-01 29.650 120,628 -1,573 0.48% 3,576,620
2018-11-02 2018-10-31 29.650 122,201 -21 0.48% 3,623,260
2018-11-01 2018-10-30 29.800 122,222 +185 0.49% 3,642,216
2018-10-31 2018-10-29 29.950 122,037 -113 0.48% 3,655,008
2018-10-30 2018-10-26 29.950 122,150 -494 0.48% 3,658,392
2018-10-29 2018-10-25 29.900 122,644 -138 0.49% 3,667,056
2018-10-26 2018-10-24 29.900 122,782 +400 0.49% 3,671,182
2018-10-25 2018-10-23 30.000 122,382 +300 0.49% 3,671,460
2018-10-24 2018-10-22 29.850 122,082 +601 0.48% 3,644,148
2018-10-23 2018-10-19 29.800 121,481 +4,015 0.48% 3,620,134
2018-10-19 2018-10-16 29.800 117,466 -6 0.47% 3,500,487
2018-10-18 2018-10-15 29.800 117,472 +62 0.47% 3,500,666
2018-10-16 2018-10-12 29.650 117,410 -9,361 0.47% 3,481,206
2018-10-15 2018-10-11 29.050 126,771 -248 0.50% 3,682,698
2018-10-12 2018-10-10 28.900 127,019 +337 0.50% 3,670,849
2018-10-11 2018-10-09 28.900 126,682 -48 0.50% 3,661,110
2018-10-10 2018-10-08 29.050 126,730 +7 0.50% 3,681,506
2018-10-09 2018-10-05 29.200 126,723 +24 0.50% 3,700,312
2018-10-08 2018-10-04 29.150 126,699 +105 0.50% 3,693,276
2018-10-05 2018-10-03 29.300 126,594 +153 0.50% 3,709,204
2018-10-04 2018-10-02 28.900 126,441 -229 0.50% 3,654,145
2018-10-03 2018-09-28 28.700 126,670 -168 0.50% 3,635,429
2018-10-02 2018-09-27 29.000 126,838 +300 0.50% 3,678,302
2018-09-28 2018-09-26 29.000 126,538 +17 0.50% 3,669,602
2018-09-27 2018-09-24 29.000 126,521 +157 0.50% 3,669,109
2018-09-26 2018-09-21 29.350 126,364 -18 0.50% 3,708,783
2018-09-24 2018-09-20 29.300 126,382 +4,371 0.50% 3,702,993
2018-09-21 2018-09-19 29.300 122,011 -143 0.48% 3,574,922
2018-09-20 2018-09-18 29.100 122,154 +108 0.48% 3,554,681
2018-09-19 2018-09-17 29.100 122,046 +140 0.48% 3,551,539
2018-09-18 2018-09-14 29.350 121,906 +278 0.48% 3,577,941
2018-09-17 2018-09-13 29.300 121,628 -151 0.48% 3,563,700
2018-09-14 2018-09-12 29.150 121,779 +400 0.48% 3,549,858
2018-09-13 2018-09-11 29.100 121,379 +128 0.48% 3,532,129
2018-09-12 2018-09-10 29.050 121,251 +49 0.48% 3,522,342
2018-09-11 2018-09-07 29.250 121,202 -117 0.48% 3,545,158
2018-09-10 2018-09-06 29.100 121,319 -1,835 0.48% 3,530,383
2018-09-07 2018-09-05 29.050 123,154 +174 0.49% 3,577,624
2018-09-06 2018-09-04 29.150 122,980 +450 0.49% 3,584,867
2018-09-05 2018-09-03 29.200 122,530 -101 0.49% 3,577,876
2018-09-04 2018-08-31 29.400 122,631 -5,051 0.49% 3,605,351
2018-09-03 2018-08-30 29.300 127,682 +15 0.51% 3,741,083
2018-08-31 2018-08-29 29.300 127,667 -515 0.51% 3,740,643
2018-08-30 2018-08-28 29.450 128,182 -1 0.51% 3,774,960
2018-08-29 2018-08-27 29.400 128,183 +205 0.51% 3,768,580
2018-08-28 2018-08-24 28.950 127,978 +90 0.50% 3,704,963
2018-08-27 2018-08-23 29.000 127,888 +84 0.50% 3,708,752
2018-08-24 2018-08-22 29.100 127,804 +86 0.50% 3,719,096
2018-08-23 2018-08-21 29.100 127,718 +6,600 0.50% 3,716,594
2018-08-22 2018-08-20 28.900 121,118 -90 0.47% 3,500,310
2018-08-21 2018-08-17 28.700 121,208 +869 0.47% 3,478,670
2018-08-20 2018-08-16 28.700 120,339 -4,674 0.47% 3,453,729
2018-08-17 2018-08-15 28.950 125,013 +942 0.48% 3,619,126
2018-08-16 2018-08-14 29.150 124,071 +494 0.48% 3,616,670
2018-08-15 2018-08-13 29.350 123,577 +130 0.48% 3,626,985
2018-08-14 2018-08-10 29.450 123,447 +922 0.48% 3,635,514
2018-08-13 2018-08-09 29.550 122,525 +1,036 0.47% 3,620,614
2018-08-10 2018-08-08 29.650 121,489 -76 0.47% 3,602,149
2018-08-09 2018-08-07 29.550 121,565 +12 0.47% 3,592,246
2018-08-08 2018-08-06 29.550 121,553 +370 0.47% 3,591,891
2018-08-07 2018-08-03 29.400 121,183 +1,185 0.47% 3,562,780
2018-08-06 2018-08-02 29.700 119,998 +172 0.47% 3,563,941
2018-08-03 2018-08-01 29.750 119,826 +200 0.46% 3,564,824
2018-08-02 2018-07-31 29.700 119,626 +200 0.46% 3,552,892
2018-08-01 2018-07-30 29.700 119,426 -564 0.46% 3,546,952
2018-07-31 2018-07-27 29.900 119,990 +52 0.47% 3,587,701
2018-07-30 2018-07-26 29.900 119,938 +200 0.46% 3,586,146
2018-07-27 2018-07-25 29.850 119,738 +80 0.46% 3,574,179
2018-07-26 2018-07-24 29.750 119,658 +100 0.46% 3,559,826
2018-07-25 2018-07-23 29.950 119,558 -566 0.46% 3,580,762
2018-07-24 2018-07-20 29.850 120,124 +173 0.47% 3,585,701
2018-07-23 2018-07-19 29.650 119,951 +6,198 0.46% 3,556,547
2018-07-20 2018-07-18 29.300 113,753 +346 0.44% 3,332,963
2018-07-19 2018-07-17 30.300 113,407 -133 0.44% 3,436,232
2018-07-18 2018-07-16 30.250 113,540 +555 0.44% 3,434,585
2018-07-17 2018-07-13 30.200 112,985 -32 0.44% 3,412,147
2018-07-16 2018-07-12 30.300 113,017 +248 0.44% 3,424,415
2018-07-13 2018-07-11 30.450 112,769 +82 0.44% 3,433,816
2018-07-12 2018-07-10 30.600 112,687 +871 0.44% 3,448,222
2018-07-11 2018-07-09 30.650 111,816 +236 0.43% 3,427,160
2018-07-10 2018-07-06 30.650 111,580 -534 0.43% 3,419,927
2018-07-09 2018-07-05 30.600 112,114 -1,565 0.43% 3,430,688
2018-07-06 2018-07-04 30.600 113,679 +278 0.44% 3,478,577
2018-07-05 2018-07-03 30.250 113,401 +591 0.44% 3,430,380
2018-07-04 2018-06-29 30.550 112,810 +152 0.44% 3,446,346
2018-07-03 2018-06-28 30.400 112,658 -368 0.44% 3,424,803
2018-06-29 2018-06-27 30.700 113,026 -12,537 0.44% 3,469,898
2018-06-28 2018-06-26 30.850 125,563 +82 0.49% 3,873,619
2018-06-27 2018-06-25 30.900 125,481 +46 0.49% 3,877,363
2018-06-26 2018-06-22 31.000 125,435 +84 0.49% 3,888,485
2018-06-25 2018-06-21 30.900 125,351 +5,179 0.49% 3,873,346
2018-06-22 2018-06-20 31.150 120,172 +362 0.47% 3,743,358
2018-06-21 2018-06-19 31.350 119,810 +52 0.46% 3,756,044
2018-06-20 2018-06-15 31.750 119,758 +79 0.46% 3,802,316
2018-06-19 2018-06-14 31.800 119,679 +66 0.46% 3,805,792
2018-06-15 2018-06-13 31.600 119,613 -17 0.46% 3,779,771
2018-06-14 2018-06-12 31.600 119,630 +1,575 0.46% 3,780,308
2018-06-13 2018-06-11 31.600 118,055 -202 0.46% 3,730,538
2018-06-12 2018-06-08 31.650 118,257 +1,500 0.46% 3,742,834
2018-06-11 2018-06-07 31.650 116,757 +1,391 0.45% 3,695,359
2018-06-08 2018-06-06 31.700 115,366 +132 0.45% 3,657,102
2018-06-07 2018-06-05 31.450 115,234 -5,394 0.45% 3,624,109
2018-06-06 2018-06-04 31.550 120,628 +369 0.47% 3,805,813
2018-06-05 2018-06-01 31.800 120,259 +306 0.47% 3,824,236
2018-06-04 2018-05-31 31.800 119,953 -203 0.46% 3,814,505
2018-06-01 2018-05-30 31.700 120,156 -391 0.47% 3,808,945
2018-05-31 2018-05-29 31.750 120,547 -12,928 0.47% 3,827,367
2018-05-30 2018-05-28 31.700 133,475 +534 0.52% 4,231,158
2018-05-29 2018-05-25 31.850 132,941 +167 0.52% 4,234,171
2018-05-28 2018-05-24 31.700 132,774 +938 0.51% 4,208,936
2018-05-25 2018-05-23 31.550 131,836 -398 0.51% 4,159,426
2018-05-24 2018-05-21 31.450 132,234 +67 0.51% 4,158,759
2018-05-23 2018-05-18 31.600 132,167 +5,523 0.51% 4,176,477
2018-05-21 2018-05-17 31.500 126,644 +100 0.49% 3,989,286
2018-05-18 2018-05-16 31.750 126,544 -105 0.49% 4,017,772
2018-05-17 2018-05-15 32.100 126,649 -193 0.49% 4,065,433
2018-05-16 2018-05-14 32.300 126,842 +267 0.49% 4,096,997
2018-05-15 2018-05-11 32.400 126,575 -741 0.49% 4,101,030
2018-05-14 2018-05-10 32.150 127,316 +300 0.49% 4,093,209
2018-05-11 2018-05-09 31.800 127,016 +346 0.49% 4,039,109
2018-05-10 2018-05-08 32.000 126,670 +235 0.49% 4,053,440
2018-05-09 2018-05-07 32.000 126,435 -183 0.49% 4,045,920
2018-05-08 2018-05-04 32.100 126,618 +400 0.49% 4,064,438
2018-05-07 2018-05-03 32.050 126,218 +179 0.49% 4,045,287
2018-05-04 2018-05-02 32.100 126,039 +197 0.49% 4,045,852
2018-05-03 2018-04-30 32.250 125,842 -141 0.49% 4,058,404
2018-05-02 2018-04-27 32.150 125,983 +894 0.49% 4,050,353
2018-04-30 2018-04-26 32.400 125,089 +600 0.48% 4,052,884
2018-04-27 2018-04-25 32.350 124,489 +151 0.48% 4,027,219
2018-04-26 2018-04-24 32.300 124,338 +300 0.48% 4,016,117
2018-04-25 2018-04-23 32.650 124,038 -3,894 0.48% 4,049,841
2018-04-24 2018-04-20 32.850 127,932 +268 0.50% 4,202,566
2018-04-23 2018-04-19 33.100 127,664 +5,197 0.49% 4,225,678
2018-04-20 2018-04-18 32.950 122,467 -15 0.47% 4,035,288
2018-04-19 2018-04-17 32.900 122,482 +324 0.47% 4,029,658
2018-04-18 2018-04-16 32.850 122,158 +49 0.47% 4,012,890
2018-04-17 2018-04-13 32.650 122,109 +350 0.47% 3,986,859
2018-04-16 2018-04-12 32.900 121,759 +125 0.47% 4,005,871
2018-04-13 2018-04-11 32.950 121,634 -300 0.47% 4,007,840
2018-04-12 2018-04-10 32.600 121,934 +100 0.47% 3,975,048
2018-04-11 2018-04-09 32.550 121,834 +689 0.47% 3,965,697
2018-04-10 2018-04-06 32.350 121,145 +56 0.47% 3,919,041
2018-04-09 2018-04-04 32.700 121,089 -303 0.47% 3,959,610
2018-04-06 2018-04-03 32.700 121,392 -66 0.48% 3,969,518
2018-04-04 2018-03-29 32.450 121,458 +377 0.48% 3,941,312
2018-04-03 2018-03-28 32.700 121,081 +89 0.47% 3,959,349
2018-03-29 2018-03-27 33.150 120,992 +67 0.47% 4,010,885
2018-03-28 2018-03-26 32.850 120,925 -280 0.47% 3,972,386
2018-03-27 2018-03-23 32.800 121,205 -66 0.48% 3,975,524
2018-03-26 2018-03-22 32.450 121,271 -224 0.48% 3,935,244
2018-03-23 2018-03-21 32.150 121,495 +4,894 0.48% 3,906,064
2018-03-22 2018-03-20 32.150 116,601 +229 0.46% 3,748,722
2018-03-21 2018-03-19 31.950 116,372 -262 0.46% 3,718,085
2018-03-20 2018-03-16 32.200 116,634 +300 0.46% 3,755,615
2018-03-19 2018-03-15 32.400 116,334 -21 0.46% 3,769,222
2018-03-16 2018-03-14 32.400 116,355 -100 0.46% 3,769,902
2018-03-15 2018-03-13 32.200 116,455 -146 0.46% 3,749,851
2018-03-14 2018-03-12 32.200 116,601 -419 0.46% 3,754,552
2018-03-13 2018-03-09 32.100 117,020 -676 0.46% 3,756,342
2018-03-12 2018-03-08 32.450 117,696 -36 0.46% 3,819,235
2018-03-09 2018-03-07 32.550 117,732 +83 0.47% 3,832,177
2018-03-08 2018-03-06 32.250 117,649 +224 0.47% 3,794,180
2018-03-07 2018-03-05 32.300 117,425 -161 0.47% 3,792,827
2018-03-06 2018-03-02 32.150 117,586 +1,500 0.47% 3,780,390
2018-03-05 2018-03-01 32.050 116,086 +271 0.46% 3,720,556
2018-03-02 2018-02-28 32.050 115,815 +932 0.47% 3,711,871
2018-03-01 2018-02-27 32.500 114,883 +84 0.47% 3,733,698
2018-02-28 2018-02-26 32.600 114,799 -344 0.47% 3,742,447
2018-02-27 2018-02-23 32.300 115,143 +2,100 0.47% 3,719,119
2018-02-26 2018-02-22 32.250 113,043 +157 0.46% 3,645,637
2018-02-23 2018-02-21 32.400 112,886 +170 0.46% 3,657,506
2018-02-22 2018-02-20 32.050 112,716 +434 0.46% 3,612,548
2018-02-21 2018-02-15 33.100 112,282 +99 0.46% 3,716,534
2018-02-20 2018-02-13 32.400 112,183 +9 0.46% 3,634,729
2018-02-14 2018-02-12 32.350 112,174 +173 0.46% 3,628,829
2018-02-13 2018-02-09 32.500 112,001 -1,891 0.46% 3,640,032
2018-02-12 2018-02-08 32.050 113,892 +294 0.47% 3,650,239
2018-02-09 2018-02-07 32.350 113,598 +47 0.47% 3,674,895
2018-02-08 2018-02-06 32.800 113,551 +227 0.47% 3,724,473
2018-02-07 2018-02-05 32.400 113,324 -315 0.47% 3,671,698
2018-02-06 2018-02-02 32.950 113,639 +682 0.47% 3,744,405
2018-02-05 2018-02-01 32.650 112,957 -592 0.46% 3,688,046
2018-02-02 2018-01-31 32.750 113,549 +658 0.47% 3,718,730
2018-02-01 2018-01-30 32.450 112,891 +159 0.46% 3,663,313
2018-01-31 2018-01-29 32.750 112,732 +300 0.46% 3,691,973
2018-01-30 2018-01-26 33.000 112,432 +292 0.46% 3,710,256
2018-01-29 2018-01-25 33.100 112,140 +478 0.46% 3,711,834
2018-01-26 2018-01-24 32.750 111,662 +6,900 0.46% 3,656,930
2018-01-25 2018-01-23 32.600 104,762 +62 0.43% 3,415,241
2018-01-24 2018-01-22 32.400 104,700 +3,483 0.43% 3,392,280
2018-01-23 2018-01-19 32.400 101,217 +48 0.42% 3,279,431
2018-01-22 2018-01-18 32.450 101,169 +42 0.42% 3,282,934
2018-01-19 2018-01-17 32.550 101,127 +62 0.42% 3,291,684
2018-01-18 2018-01-16 32.550 101,065 +163 0.42% 3,289,666
2018-01-17 2018-01-15 32.650 100,902 -56 0.42% 3,294,450
2018-01-16 2018-01-12 32.250 100,958 +344 0.42% 3,255,896
2018-01-15 2018-01-11 32.100 100,614 -587 0.41% 3,229,709
2018-01-12 2018-01-10 31.900 101,201 +253 0.42% 3,228,312
2018-01-11 2018-01-09 32.050 100,948 +394 0.42% 3,235,383
2018-01-10 2018-01-08 32.150 100,554 -241 0.41% 3,232,811
2018-01-09 2018-01-05 32.200 100,795 +387 0.41% 3,245,599
2018-01-08 2018-01-04 32.000 100,408 +209 0.41% 3,213,056
2018-01-05 2018-01-03 32.000 100,199 +1,300 0.41% 3,206,368
2018-01-04 2018-01-02 31.900 98,899 +437 0.41% 3,154,878
2018-01-03 2017-12-29 31.600 98,462 -2 0.41% 3,111,399
2018-01-02 2017-12-28 31.600 98,464 +269 0.41% 3,111,462
2017-12-29 2017-12-27 31.400 98,195 -6 0.40% 3,083,323
2017-12-28 2017-12-22 30.900 98,201 -1,268 0.40% 3,034,411
2017-12-27 2017-12-21 30.900 99,469 +2,611 0.41% 3,073,592
2017-12-22 2017-12-20 30.950 96,858 +381 0.40% 2,997,755
2017-12-21 2017-12-19 30.950 96,477 +200 0.40% 2,985,963
2017-12-20 2017-12-18 30.750 96,277 +306 0.40% 2,960,518
2017-12-19 2017-12-15 30.750 95,971 +49 0.39% 2,951,108
2017-12-18 2017-12-14 30.650 95,922 -99 0.39% 2,940,009
2017-12-15 2017-12-13 30.400 96,021 +82 0.40% 2,919,038
2017-12-14 2017-12-12 30.450 95,939 +135 0.39% 2,921,343
2017-12-13 2017-12-11 30.550 95,804 +79 0.39% 2,926,812
2017-12-12 2017-12-08 30.550 95,725 +64 0.39% 2,924,399
2017-12-11 2017-12-07 30.650 95,661 +400 0.39% 2,932,010
2017-12-08 2017-12-06 30.950 95,261 +300 0.39% 2,948,328
2017-12-07 2017-12-05 31.200 94,961 +567 0.39% 2,962,783
2017-12-06 2017-12-04 31.150 94,394 +400 0.38% 2,940,373
2017-12-05 2017-12-01 31.100 93,994 +3,091 0.38% 2,923,213
2017-12-04 2017-11-30 31.300 90,903 +399 0.37% 2,845,264
2017-12-01 2017-11-29 31.600 90,504 -82 0.36% 2,859,926
2017-11-30 2017-11-28 31.600 90,586 -276 0.36% 2,862,518
2017-11-29 2017-11-27 31.450 90,862 -1,355 0.36% 2,857,610
2017-11-28 2017-11-24 31.500 92,217 +185 0.37% 2,904,836
2017-11-27 2017-11-23 31.500 92,032 +634 0.37% 2,899,008
2017-11-24 2017-11-22 31.500 91,398 +2,300 0.37% 2,879,037
2017-11-23 2017-11-21 31.250 89,098 +76 0.36% 2,784,312
2017-11-22 2017-11-20 31.600 89,022 -730 0.36% 2,813,095
2017-11-21 2017-11-17 31.300 89,752 +23 0.36% 2,809,238
2017-11-20 2017-11-16 31.100 89,729 +67 0.36% 2,790,572
2017-11-17 2017-11-15 31.300 89,662 -100 0.36% 2,806,421
2017-11-16 2017-11-14 31.200 89,762 +181 0.36% 2,800,574
2017-11-15 2017-11-13 31.050 89,581 +151 0.36% 2,781,490
2017-11-14 2017-11-10 31.400 89,430 +86 0.36% 2,808,102
2017-11-13 2017-11-09 31.400 89,344 -396 0.36% 2,805,402
2017-11-10 2017-11-08 31.150 89,740 +475 0.36% 2,795,401
2017-11-09 2017-11-07 31.150 89,265 +178 0.36% 2,780,605
2017-11-08 2017-11-06 31.000 89,087 +31 0.36% 2,761,697
2017-11-07 2017-11-03 31.200 89,056 -1,204 0.36% 2,778,547
2017-11-06 2017-11-02 31.250 90,260 +764 0.37% 2,820,625
2017-11-03 2017-11-01 31.050 89,496 +371 0.36% 2,778,851
2017-11-02 2017-10-31 31.200 89,125 -40 0.36% 2,780,700
2017-11-01 2017-10-30 31.000 89,165 +88 0.36% 2,764,115
2017-10-31 2017-10-27 30.950 89,077 +211 0.36% 2,756,933
2017-10-30 2017-10-26 31.200 88,866 +100 0.36% 2,772,619
2017-10-27 2017-10-25 31.100 88,766 +112 0.36% 2,760,623
2017-10-26 2017-10-24 31.200 88,654 +200 0.36% 2,766,005
2017-10-25 2017-10-23 31.100 88,454 +71 0.36% 2,750,919
2017-10-24 2017-10-20 31.300 88,383 +1,900 0.36% 2,766,388
2017-10-23 2017-10-19 31.300 86,483 -214 0.35% 2,706,918
2017-10-20 2017-10-18 31.400 86,697 +192 0.35% 2,722,286
2017-10-19 2017-10-17 31.500 86,505 +295 0.35% 2,724,908
2017-10-18 2017-10-16 31.850 86,210 +141 0.35% 2,745,788
2017-10-17 2017-10-13 31.700 86,069 +600 0.35% 2,728,387
2017-10-16 2017-10-12 31.650 85,469 -200 0.35% 2,705,094
2017-10-13 2017-10-11 31.450 85,669 +2,469 0.35% 2,694,290
2017-10-12 2017-10-10 31.450 83,200 +700 0.34% 2,616,640
2017-10-11 2017-10-09 31.300 82,500 +95 0.34% 2,582,250
2017-10-10 2017-10-06 31.050 82,405 +125 0.33% 2,558,675
2017-10-09 2017-10-04 31.200 82,280 +335 0.34% 2,567,136
2017-10-06 2017-10-03 31.100 81,945 +335 0.34% 2,548,490
2017-10-04 2017-09-29 31.450 81,610 +99 0.34% 2,566,634
2017-10-03 2017-09-28 31.300 81,511 +337 0.34% 2,551,294
2017-09-29 2017-09-27 31.600 81,174 +200 0.33% 2,565,098
2017-09-28 2017-09-26 31.950 80,974 +300 0.33% 2,587,119
2017-09-27 2017-09-25 31.500 80,674 +300 0.33% 2,541,231
2017-09-26 2017-09-22 31.650 80,374 +100 0.33% 2,543,837
2017-09-25 2017-09-21 31.550 80,274 +1,400 0.33% 2,532,645
2017-09-22 2017-09-20 32.000 78,874 +386 0.32% 2,523,968
2017-09-21 2017-09-19 31.850 78,488 +200 0.32% 2,499,843
2017-09-20 2017-09-18 32.000 78,288 +500 0.32% 2,505,216
2017-09-18 2017-09-14 32.250 77,788 +100 0.32% 2,508,663
2017-09-15 2017-09-13 32.450 77,688 +493 0.32% 2,520,976
2017-09-14 2017-09-12 32.400 77,195 -105 0.31% 2,501,118
2017-09-13 2017-09-11 32.600 77,300 +99 0.31% 2,519,980
2017-09-11 2017-09-07 32.650 77,201 +300 0.31% 2,520,613
2017-09-08 2017-09-06 32.750 76,901 +600 0.31% 2,518,508
2017-09-07 2017-09-05 32.600 76,301 +200 0.31% 2,487,413
2017-09-06 2017-09-04 32.700 76,101 +164 0.31% 2,488,503
2017-09-05 2017-09-01 32.200 75,937 +300 0.31% 2,445,171
2017-09-04 2017-08-31 32.000 75,637 +1,400 0.31% 2,420,384
2017-09-01 2017-08-30 31.950 74,237 +874 0.30% 2,371,872
2017-08-31 2017-08-29 32.300 73,363 +296 0.30% 2,369,625
2017-08-30 2017-08-28 31.700 73,067 +100 0.30% 2,316,224
2017-08-29 2017-08-25 31.450 72,967 +400 0.30% 2,294,812
2017-08-28 2017-08-24 31.500 72,567 +399 0.29% 2,285,860
2017-08-25 2017-08-22 31.350 72,168 +5,040 0.29% 2,262,467
2017-08-24 2017-08-21 31.500 67,128 +1,900 0.27% 2,114,532
2017-08-22 2017-08-18 31.600 65,228 +294 0.27% 2,061,205
2017-08-21 2017-08-17 31.500 64,934 -100 0.26% 2,045,421
2017-08-18 2017-08-16 31.000 65,034 +91 0.26% 2,016,054
2017-08-17 2017-08-15 31.150 64,943 +373 0.26% 2,022,974
2017-08-16 2017-08-14 31.300 64,570 +92 0.26% 2,021,041
2017-08-14 2017-08-10 31.300 64,478 +309 0.26% 2,018,161
2017-08-11 2017-08-09 31.100 64,169 +578 0.26% 1,995,656
2017-08-10 2017-08-08 30.800 63,591 +32 0.26% 1,958,603
2017-08-09 2017-08-07 30.800 63,559 +100 0.26% 1,957,617
2017-08-08 2017-08-04 31.000 63,459 +295 0.26% 1,967,229
2017-08-07 2017-08-03 30.850 63,164 +200 0.26% 1,948,609
2017-08-04 2017-08-02 30.950 62,964 +200 0.26% 1,948,736
2017-08-03 2017-08-01 31.050 62,764 +295 0.26% 1,948,822
2017-08-02 2017-07-31 30.900 62,469 +272 0.26% 1,930,292
2017-08-01 2017-07-28 30.700 62,197 -20 0.26% 1,909,448
2017-07-31 2017-07-27 30.750 62,217 +100 0.26% 1,913,173
2017-07-28 2017-07-26 30.400 62,117 +591 0.26% 1,888,357
2017-07-27 2017-07-25 30.600 61,526 +297 0.25% 1,882,696
2017-07-26 2017-07-24 30.600 61,229 +96 0.25% 1,873,607
2017-07-25 2017-07-21 30.450 61,133 -26 0.25% 1,861,500
2017-07-24 2017-07-20 30.300 61,159 +1,290 0.25% 1,853,118
2017-07-21 2017-07-19 30.250 59,869 -903 0.25% 1,811,037
2017-07-20 2017-07-18 30.250 60,772 +97 0.25% 1,838,353
2017-07-19 2017-07-17 30.050 60,675 -445 0.25% 1,823,284
2017-07-18 2017-07-14 29.600 61,120 +200 0.25% 1,809,152
2017-07-14 2017-07-12 29.700 60,920 +31 0.25% 1,809,324
2017-07-13 2017-07-11 29.500 60,889 +62 0.25% 1,796,226
2017-07-12 2017-07-10 29.400 60,827 -468 0.25% 1,788,314
2017-07-11 2017-07-07 29.750 61,295 +393 0.25% 1,823,526
2017-07-10 2017-07-06 29.850 60,902 +100 0.25% 1,817,925
2017-07-07 2017-07-05 29.850 60,802 +2,894 0.25% 1,814,940
2017-07-06 2017-07-04 29.900 57,908 +200 0.24% 1,731,449
2017-07-05 2017-07-03 30.150 57,708 +100 0.24% 1,739,896
2017-07-04 2017-06-30 30.300 57,608 +300 0.24% 1,745,522
2017-07-03 2017-06-29 30.400 57,308 +200 0.24% 1,742,163
2017-06-30 2017-06-28 30.400 57,108 +300 0.24% 1,736,083
2017-06-29 2017-06-27 30.400 56,808 +1,300 0.23% 1,726,963
2017-06-28 2017-06-26 30.400 55,508 -157 0.23% 1,687,443
2017-06-27 2017-06-23 30.400 55,665 +684 0.23% 1,692,216
2017-06-26 2017-06-22 30.500 54,981 +100 0.23% 1,676,920
2017-06-23 2017-06-21 30.300 54,881 +100 0.23% 1,662,894
2017-06-22 2017-06-20 30.350 54,781 +400 0.23% 1,662,603
2017-06-21 2017-06-19 30.400 54,381 +200 0.22% 1,653,182
2017-06-20 2017-06-16 30.550 54,181 +100 0.22% 1,655,230
2017-06-19 2017-06-15 30.650 54,081 +300 0.22% 1,657,583
2017-06-16 2017-06-14 30.850 53,781 +200 0.22% 1,659,144
2017-06-15 2017-06-13 30.800 53,581 +100 0.22% 1,650,295
2017-06-14 2017-06-12 30.750 53,481 +86 0.22% 1,644,541
2017-06-13 2017-06-09 30.900 53,395 +167 0.22% 1,649,906
2017-06-12 2017-06-08 31.250 53,228 -222 0.22% 1,663,375
2017-06-09 2017-06-07 31.450 53,450 +300 0.22% 1,681,002
2017-06-08 2017-06-06 31.450 53,150 -204 0.22% 1,671,568
2017-06-07 2017-06-05 31.200 53,354 +200 0.22% 1,664,645
2017-06-06 2017-06-02 30.700 53,154 +100 0.22% 1,631,828
2017-06-05 2017-06-01 30.800 53,054 +200 0.22% 1,634,063
2017-06-02 2017-05-31 30.700 52,854 +96 0.22% 1,622,618
2017-06-01 2017-05-29 30.800 52,758 +100 0.22% 1,624,946
2017-05-31 2017-05-26 30.750 52,658 +200 0.22% 1,619,234
2017-05-29 2017-05-25 30.600 52,458 +100 0.22% 1,605,215
2017-05-26 2017-05-24 30.450 52,358 +190 0.22% 1,594,301
2017-05-25 2017-05-23 30.650 52,168 +100 0.21% 1,598,949
2017-05-23 2017-05-19 30.300 52,068 +96 0.21% 1,577,660
2017-05-22 2017-05-18 30.550 51,972 -588 0.21% 1,587,745
2017-05-19 2017-05-17 30.300 52,560 +1,000 0.22% 1,592,568
2017-05-18 2017-05-16 29.950 51,560 +100 0.21% 1,544,222
2017-05-17 2017-05-15 29.950 51,460 +800 0.21% 1,541,227
2017-05-15 2017-05-11 29.700 50,660 +181 0.21% 1,504,602
2017-05-12 2017-05-10 29.700 50,479 +300 0.21% 1,499,226
2017-05-11 2017-05-09 29.800 50,179 +100 0.21% 1,495,334
2017-05-10 2017-05-08 29.900 50,079 +11 0.21% 1,497,362
2017-05-09 2017-05-05 29.950 50,068 +96 0.21% 1,499,537
2017-05-08 2017-05-04 30.000 49,972 +100 0.21% 1,499,160
2017-05-05 2017-05-02 30.450 49,872 +79 0.21% 1,518,602
2017-05-04 2017-04-28 30.700 49,793 +296 0.20% 1,528,645
2017-05-02 2017-04-27 30.700 49,497 +499 0.20% 1,519,558
2017-04-28 2017-04-26 30.750 48,998 +200 0.20% 1,506,688
2017-04-27 2017-04-25 30.900 48,798 +300 0.20% 1,507,858
2017-04-26 2017-04-24 30.900 48,498 +95 0.20% 1,498,588
2017-04-25 2017-04-21 31.100 48,403 +872 0.20% 1,505,333
2017-04-24 2017-04-20 31.050 47,531 +300 0.20% 1,475,838
2017-04-20 2017-04-18 31.200 47,231 +100 0.19% 1,473,607
2017-04-19 2017-04-13 31.250 47,131 +394 0.19% 1,472,844
2017-04-18 2017-04-12 31.000 46,737 +100 0.19% 1,448,847
2017-04-13 2017-04-11 30.650 46,637 +100 0.19% 1,429,424
2017-04-12 2017-04-10 30.500 46,537 +6 0.19% 1,419,378
2017-04-11 2017-04-07 30.800 46,531 +98 0.19% 1,433,155
2017-04-10 2017-04-06 30.600 46,433 +100 0.19% 1,420,850
2017-04-07 2017-04-05 30.550 46,333 +1,100 0.19% 1,415,473
2017-04-06 2017-04-03 30.300 45,233 -200 0.19% 1,370,560
2017-04-05 2017-03-31 30.150 45,433 +100 0.19% 1,369,805
2017-04-03 2017-03-30 30.300 45,333 +700 0.19% 1,373,590
2017-03-31 2017-03-29 30.300 44,633 +3,400 0.19% 1,352,380
2017-03-30 2017-03-28 30.400 41,233 -100 0.17% 1,253,483
2017-03-29 2017-03-27 30.550 41,333 -300 0.17% 1,262,723
2017-03-28 2017-03-24 30.100 41,633 +100 0.17% 1,253,153
2017-03-27 2017-03-23 30.300 41,533 +200 0.17% 1,258,450
2017-03-24 2017-03-22 30.250 41,333 -600 0.17% 1,250,323
2017-03-23 2017-03-21 29.800 41,933 -10,990 0.17% 1,249,603
2017-03-22 2017-03-20 29.900 52,923 +33,400 0.22% 1,582,398
2017-03-21 2017-03-17 29.850 19,523 +295 0.08% 582,762
2017-03-20 2017-03-16 29.850 19,228 +200 0.08% 573,956
2017-03-17 2017-03-15 29.300 19,028 +19,028 0.08% 557,520
2010-11-05 2010-11-03 33.950 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top