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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.206 13,329,000 +0 1.24% 2,745,774
2025-10-13 2025-10-09 0.200 13,329,000 +0 1.24% 2,665,800
2025-10-10 2025-10-08 0.195 13,329,000 +0 1.24% 2,599,155
2025-10-09 2025-10-06 0.194 13,329,000 +0 1.24% 2,585,826
2025-10-08 2025-10-03 0.192 13,329,000 +0 1.24% 2,559,168
2025-10-06 2025-10-02 0.201 13,329,000 -8,000 1.24% 2,679,129
2025-09-19 2025-09-17 0.179 13,337,000 -20,000 1.24% 2,387,323
2025-09-11 2025-09-09 0.183 13,357,000 -40,000 1.24% 2,444,331
2025-09-10 2025-09-08 0.188 13,397,000 -500,000 1.25% 2,518,636
2025-09-09 2025-09-05 0.184 13,897,000 -500,000 1.29% 2,557,048
2025-09-03 2025-09-01 0.191 14,397,000 -1,106,000 1.34% 2,749,827
2025-09-01 2025-08-28 0.186 15,503,000 +106,000 1.44% 2,883,558
2025-08-29 2025-08-27 0.187 15,397,000 +40,000 1.43% 2,879,239
2025-08-26 2025-08-22 0.189 15,357,000 +30,000 1.43% 2,902,473
2025-08-22 2025-08-20 0.198 15,327,000 +10,000 1.42% 3,034,746
2025-08-01 2025-07-30 0.195 15,317,000 -4,000 1.42% 2,986,815
2025-07-28 2025-07-24 0.216 15,321,000 +20,000 1.42% 3,309,336
2025-07-23 2025-07-21 0.179 15,301,000 -40,000 1.42% 2,738,879
2025-07-21 2025-07-17 0.175 15,341,000 -20,000 1.43% 2,684,675
2025-07-11 2025-07-09 0.176 15,361,000 -50,000 1.43% 2,703,536
2025-06-27 2025-06-25 0.175 15,411,000 +100,000 1.43% 2,696,925
2025-06-18 2025-06-16 0.187 15,311,000 +850,611 1.42% 2,869,462
2025-06-16 2025-06-12 0.181 14,460,389 +69,889 1.42% 2,618,181
2025-06-13 2025-06-11 0.183 14,390,500 +5,667 1.42% 2,636,001
2025-06-03 2025-05-30 0.180 14,384,833 +17,000 1.42% 2,589,270
2025-05-27 2025-05-23 0.186 14,367,833 +1,889 1.41% 2,677,488
2025-05-23 2025-05-21 0.181 14,365,944 -30,223 1.41% 2,601,081
2025-05-13 2025-05-09 0.180 14,396,167 +75,556 1.42% 2,591,310
2025-05-02 2025-04-29 0.182 14,320,611 +1,889 1.41% 2,608,036
2025-04-29 2025-04-25 0.193 14,318,722 +1,889 1.41% 2,759,302
2025-04-03 2025-04-01 0.196 14,316,833 +188,889 1.41% 2,804,415
2025-03-31 2025-03-27 0.212 14,127,944 +188,888 1.39% 2,991,800
2025-03-28 2025-03-26 0.197 13,939,056 +141,667 1.37% 2,745,174
2025-03-26 2025-03-24 0.197 13,797,389 +85,000 1.36% 2,717,274
2025-03-25 2025-03-21 0.206 13,712,389 +130,333 1.35% 2,831,205
2025-03-21 2025-03-19 0.199 13,582,056 +9,445 1.34% 2,703,628
2025-03-17 2025-03-13 0.202 13,572,611 +236,111 1.34% 2,744,861
2025-03-14 2025-03-12 0.201 13,336,500 -1,948,389 1.31% 2,682,990
2025-03-05 2025-03-03 0.208 15,284,889 -18,889 1.50% 3,172,064
2025-02-21 2025-02-19 0.235 15,303,778 -1,679,222 1.51% 3,597,288
2025-02-18 2025-02-14 0.241 16,983,000 -32,111 1.67% 4,099,896
2025-02-13 2025-02-11 0.238 17,015,111 -35,889 1.67% 4,053,600
2025-02-06 2025-02-04 0.238 17,051,000 -9,444 1.68% 4,062,150
2025-02-04 2025-01-28 0.231 17,060,444 +11,333 1.68% 3,937,952
2024-12-27 2024-12-20 0.229 17,049,111 +37,778 1.68% 3,899,232
2024-10-10 2024-10-08 0.265 17,011,333 +94,444 1.67% 4,503,000
2024-10-09 2024-10-07 0.296 16,916,889 +188,889 1.66% 5,015,360
2024-09-20 2024-09-17 0.219 16,728,000 +18,889 1.65% 3,666,384
2024-08-22 2024-08-20 0.286 16,709,111 -11,333 1.64% 4,776,840
2024-08-20 2024-08-16 0.302 16,720,444 -3,778 1.65% 5,045,640
2024-08-06 2024-08-02 0.349 16,724,222 +13,222 1.65% 5,843,640
2024-08-01 2024-07-30 0.360 16,711,000 -28,333 1.64% 6,015,960
2024-07-19 2024-07-17 0.360 16,739,333 -22,667 1.65% 6,026,160
2024-07-18 2024-07-16 0.371 16,762,000 -5,667 1.65% 6,211,800
2024-07-03 2024-06-28 0.402 16,767,667 -113,333 1.65% 6,746,520
2024-06-17 2024-06-13 0.424 16,881,000 -18,889 1.66% 7,149,600
2024-06-14 2024-06-12 0.413 16,899,889 -32,111 1.66% 6,978,660
2024-06-12 2024-06-07 0.429 16,932,000 +627,111 1.67% 7,260,840
2024-06-03 2024-05-30 0.429 16,304,889 +9,095 1.67% 6,991,920
2024-05-21 2024-05-17 0.412 16,295,794 -18,190 1.67% 6,719,250
2024-05-03 2024-04-30 0.407 16,313,984 -23,646 1.67% 6,637,060
2024-04-30 2024-04-26 0.412 16,337,630 +90,947 1.67% 6,736,500
2024-04-23 2024-04-19 0.412 16,246,683 +21,827 1.66% 6,699,000
2024-04-19 2024-04-17 0.429 16,224,856 +9,095 1.66% 6,957,600
2024-04-10 2024-04-08 0.445 16,215,761 -18,190 1.66% 7,221,150
2024-03-27 2024-03-25 0.451 16,233,951 -32,740 1.66% 7,318,500
2024-03-22 2024-03-20 0.440 16,266,691 -70,939 1.66% 7,154,400
2024-03-21 2024-03-19 0.445 16,337,630 -7,275 1.67% 7,275,420
2024-03-18 2024-03-14 0.489 16,344,905 -707,564 1.67% 7,997,540
2024-03-06 2024-03-04 0.561 17,052,469 +12,732 1.74% 9,562,500
2024-02-29 2024-02-27 0.561 17,039,737 +76,395 1.74% 9,555,360
2024-02-26 2024-02-22 0.572 16,963,342 +72,758 1.73% 9,699,040
2024-02-14 2024-02-07 0.572 16,890,584 +14,551 1.73% 9,657,440
2024-01-29 2024-01-25 0.572 16,876,033 +274,659 1.72% 9,649,120
2024-01-19 2024-01-17 0.583 16,601,374 -1,819 1.70% 9,674,620
2023-12-22 2023-12-20 0.533 16,603,193 -492,021 1.70% 8,854,160
2023-11-23 2023-11-21 0.550 17,095,214 +27,284 1.75% 9,398,500
2023-11-22 2023-11-20 0.561 17,067,930 +9,095 1.74% 9,571,170
2023-11-17 2023-11-15 0.572 17,058,835 +34,559 1.74% 9,753,640
2023-10-30 2023-10-26 0.533 17,024,276 +29,103 1.74% 9,078,715
2023-10-24 2023-10-19 0.561 16,995,173 +27,284 1.74% 9,530,370
2023-10-10 2023-10-06 0.572 16,967,889 +10,914 1.73% 9,701,640
2023-09-29 2023-09-27 0.583 16,956,975 +1,819 1.73% 9,881,850
2023-09-25 2023-09-21 0.594 16,955,156 +25,465 1.73% 10,067,220
2023-09-22 2023-09-20 0.594 16,929,691 +1,819 1.73% 10,052,100
2023-09-14 2023-09-12 0.655 16,927,872 +45,473 1.73% 11,096,080
2023-09-13 2023-09-11 0.644 16,882,399 +740,456 1.73% 10,872,128
2023-09-07 2023-09-05 0.655 16,141,943 +17,391 1.73% 10,580,910
2023-09-05 2023-08-31 0.667 16,124,552 +26,088 1.72% 10,754,940
2023-09-04 2023-08-30 0.667 16,098,464 +26,087 1.72% 10,737,540
2023-08-29 2023-08-25 0.667 16,072,377 +69,566 1.72% 10,720,140
2023-08-24 2023-08-22 0.644 16,002,811 +26,087 1.71% 10,305,680
2023-08-23 2023-08-21 0.667 15,976,724 +86,958 1.71% 10,656,340
2023-08-18 2023-08-16 0.655 15,889,766 +17,392 1.70% 10,415,610
2023-08-17 2023-08-15 0.678 15,872,374 +86,957 1.70% 10,769,270
2023-08-16 2023-08-14 0.690 15,785,417 +173,915 1.69% 10,891,800
2023-08-15 2023-08-11 0.667 15,611,502 +85,219 1.67% 10,412,740
2023-08-14 2023-08-10 0.678 15,526,283 +17,391 1.66% 10,534,450
2023-08-09 2023-08-07 0.632 15,508,892 -1,739 1.66% 9,809,250
2023-07-19 2023-07-14 0.586 15,510,631 +13,913 1.66% 9,096,870
2023-07-18 2023-07-13 0.586 15,496,718 +5,218 1.66% 9,088,710
2023-07-14 2023-07-12 0.575 15,491,500 +6,957 1.66% 8,907,500
2023-07-10 2023-07-06 0.609 15,484,543 +1,739 1.65% 9,437,710
2023-07-05 2023-07-03 0.598 15,482,804 +26,087 1.65% 9,258,600
2023-07-04 2023-06-30 0.609 15,456,717 +8,696 1.65% 9,420,750
2023-06-30 2023-06-28 0.632 15,448,021 +17,391 1.65% 9,770,750
2023-06-27 2023-06-23 0.598 15,430,630 +111,306 1.65% 9,227,400
2023-06-16 2023-06-14 0.621 15,319,324 +43,479 1.64% 9,513,180
2023-06-14 2023-06-12 0.686 15,275,845 +669,993 1.63% 10,472,511
2023-06-07 2023-06-05 0.637 14,605,852 +56,538 1.63% 9,310,510
2023-06-02 2023-05-31 0.674 14,549,314 +16,628 1.63% 9,799,440
2023-06-01 2023-05-30 0.662 14,532,686 +16,629 1.62% 9,613,450
2023-05-30 2023-05-25 0.674 14,516,057 -8,314 1.62% 9,777,040
2023-05-23 2023-05-19 0.686 14,524,371 +18,291 1.62% 9,957,330
2023-05-12 2023-05-10 0.674 14,506,080 +16,629 1.62% 9,770,320
2023-04-27 2023-04-25 0.698 14,489,451 -4,988 1.62% 10,107,660
2023-04-20 2023-04-18 0.698 14,494,439 +83,143 1.62% 10,111,140
2023-04-13 2023-04-11 0.686 14,411,296 -16,628 1.61% 9,879,810
2023-03-30 2023-03-28 0.698 14,427,924 -6,652 1.61% 10,064,740
2023-03-29 2023-03-27 0.686 14,434,576 -9,977 1.61% 9,895,770
2023-03-24 2023-03-22 0.698 14,444,553 -1,663 1.61% 10,076,340
2023-03-09 2023-03-07 0.746 14,446,216 -3,326 1.61% 10,772,500
2023-03-08 2023-03-06 0.758 14,449,542 -3,326 1.62% 10,948,770
2023-03-07 2023-03-03 0.722 14,452,868 -8,314 1.62% 10,429,800
2023-03-06 2023-03-02 0.734 14,461,182 +83,144 1.62% 10,609,730
2023-03-03 2023-03-01 0.734 14,378,038 +74,829 1.61% 10,548,730
2023-02-16 2023-02-14 0.698 14,303,209 +8,314 1.60% 9,977,740
2023-02-06 2023-02-02 0.698 14,294,895 -1,662 1.60% 9,971,940
2023-02-03 2023-02-01 0.710 14,296,557 -2,495 1.60% 10,145,050
2023-02-01 2023-01-30 0.686 14,299,052 -1,663 1.60% 9,802,860
2023-01-31 2023-01-27 0.698 14,300,715 +41,572 1.60% 9,976,000
2023-01-30 2023-01-26 0.698 14,259,143 -8,314 1.59% 9,947,000
2023-01-20 2023-01-18 0.662 14,267,457 +13,303 1.59% 9,438,000
2023-01-04 2022-12-30 0.637 14,254,154 -49,886 1.59% 9,086,320
2022-12-16 2022-12-14 0.637 14,304,040 +3,325 1.60% 9,118,120
2022-12-13 2022-12-09 0.649 14,300,715 -1,662 1.60% 9,288,000
2022-12-08 2022-12-06 0.601 14,302,377 -1,663 1.60% 8,601,000
2022-12-02 2022-11-30 0.505 14,304,040 +83,143 1.60% 7,225,680
2022-11-28 2022-11-24 0.511 14,220,897 +83,144 1.59% 7,269,200
2022-11-21 2022-11-17 0.511 14,137,753 +86,469 1.58% 7,226,700
2022-11-18 2022-11-16 0.541 14,051,284 -3,325 1.57% 7,605,000
2022-11-17 2022-11-15 0.565 14,054,609 -6,652 1.57% 7,944,880
2022-11-16 2022-11-14 0.505 14,061,261 -6,651 1.57% 7,103,040
2022-11-14 2022-11-10 0.499 14,067,912 +1,663 1.57% 7,021,800
2022-11-10 2022-11-08 0.499 14,066,249 +1,662 1.57% 7,020,970
2022-11-07 2022-11-03 0.505 14,064,587 -4,988 1.57% 7,104,720
2022-11-04 2022-11-02 0.553 14,069,575 +1,663 1.57% 7,784,120
2022-11-02 2022-10-31 0.511 14,067,912 +1,663 1.57% 7,191,000
2022-08-10 2022-08-08 0.649 14,066,249 -1,663 1.57% 9,135,720
2022-07-15 2022-07-13 0.637 14,067,912 -1,663 1.57% 8,967,600
2022-06-29 2022-06-27 0.662 14,069,575 -6,652 1.57% 9,307,100
2022-06-28 2022-06-24 0.662 14,076,227 -29,931 1.57% 9,311,500
2022-06-27 2022-06-23 0.662 14,106,158 +3,325 1.58% 9,331,300
2022-06-20 2022-06-16 0.686 14,102,833 -239,453 1.58% 9,668,340
2022-06-16 2022-06-14 0.765 14,342,286 +16,628 1.60% 10,972,179
2022-06-15 2022-06-13 0.778 14,325,658 +520,139 1.60% 11,139,122
2022-06-10 2022-06-08 0.778 13,805,519 +7,974 1.61% 10,734,680
2022-06-02 2022-05-31 0.765 13,797,545 +1,594 1.61% 10,555,440
2022-05-12 2022-05-10 0.740 13,795,951 +7,974 1.61% 10,208,180
2022-05-11 2022-05-06 0.765 13,787,977 +4,784 1.61% 10,548,120
2022-05-10 2022-05-05 0.765 13,783,193 -6,379 1.61% 10,544,460
2022-04-12 2022-04-08 0.853 13,789,572 +1,595 1.61% 11,759,920
2022-03-31 2022-03-29 0.790 13,787,977 +15,947 1.61% 10,893,960
2022-03-29 2022-03-25 0.803 13,772,030 +6,379 1.61% 11,054,080
2022-03-08 2022-03-04 0.865 13,765,651 -119,604 1.60% 11,912,160
2022-03-07 2022-03-03 0.890 13,885,255 -15,947 1.62% 12,363,940
2022-02-28 2022-02-24 0.953 13,901,202 +89,304 1.62% 13,249,840
2022-02-22 2022-02-18 0.928 13,811,898 +15,947 1.61% 12,818,280
2022-02-17 2022-02-15 0.928 13,795,951 -81,331 1.61% 12,803,480
2022-02-14 2022-02-10 1.016 13,877,282 -1,594 1.62% 14,097,240
2022-02-04 2022-01-27 0.828 13,878,876 +2,589,830 1.62% 11,487,960
2022-01-28 2022-01-26 0.941 11,289,046 +11,163 1.32% 10,618,500
2022-01-27 2022-01-25 0.941 11,277,883 +30,300 1.31% 10,608,000
2022-01-25 2022-01-21 0.978 11,247,583 -15,947 1.31% 11,002,680
2022-01-11 2022-01-07 0.978 11,263,530 +210,503 1.31% 11,018,280
2022-01-10 2022-01-06 0.953 11,053,027 +259,940 1.29% 10,535,120
2022-01-07 2022-01-05 0.941 10,793,087 +452,902 1.26% 10,152,000
2022-01-05 2022-01-03 0.953 10,340,185 -47,842 1.21% 9,855,680
2022-01-04 2021-12-31 0.878 10,388,027 +1,754,195 1.21% 9,119,600
2022-01-03 2021-12-29 0.878 8,633,832 +20,732 1.01% 7,579,600
2021-12-30 2021-12-28 0.865 8,613,100 +256,750 1.00% 7,453,380
2021-12-28 2021-12-22 0.865 8,356,350 +15,948 0.97% 7,231,200
2021-12-23 2021-12-21 0.865 8,340,402 -719,221 0.97% 7,217,400
2021-12-22 2021-12-20 0.865 9,059,623 +165,852 1.06% 7,839,780
2021-12-17 2021-12-15 0.853 8,893,771 +1,119,495 1.04% 7,584,720
2021-12-16 2021-12-14 0.840 7,774,276 -3,189 0.91% 6,532,500
2021-12-09 2021-12-07 0.853 7,777,465 +7,973 0.91% 6,632,720
2021-11-25 2021-11-23 0.890 7,769,492 +15,948 0.91% 6,918,240
2021-11-17 2021-11-15 0.903 7,753,544 +23,921 0.90% 7,001,280
2021-11-05 2021-11-03 0.903 7,729,623 +86,115 0.90% 6,979,680
2021-11-03 2021-11-01 0.903 7,643,508 +15,947 0.89% 6,901,920
2021-10-27 2021-10-25 0.890 7,627,561 +20,731 0.89% 6,791,860
2021-09-27 2021-09-23 0.878 7,606,830 +15,947 0.89% 6,678,000
2021-09-15 2021-09-13 0.973 7,590,883 +253,030 0.88% 7,386,207
2021-09-02 2021-08-31 0.973 7,337,853 +18,499 0.88% 7,140,000
2021-08-30 2021-08-26 0.960 7,319,354 +7,707 0.88% 7,027,040
2021-08-27 2021-08-25 0.921 7,311,647 +1,542 0.88% 6,735,060
2021-08-25 2021-08-23 0.921 7,310,105 +53,955 0.88% 6,733,640
2021-08-24 2021-08-20 0.947 7,256,150 +12,332 0.87% 6,872,220
2021-08-19 2021-08-17 0.934 7,243,818 +58,580 0.87% 6,766,560
2021-08-18 2021-08-16 0.947 7,185,238 +57,038 0.87% 6,805,060
2021-08-06 2021-08-04 0.934 7,128,200 +60,121 0.86% 6,658,560
2021-08-05 2021-08-03 0.934 7,068,079 +94,035 0.85% 6,602,400
2021-07-28 2021-07-26 1.064 6,974,044 +87,870 0.84% 7,419,360
2021-07-27 2021-07-23 1.129 6,886,174 +3,083 0.83% 7,772,580
2021-07-26 2021-07-22 1.142 6,883,091 +1,541 0.83% 7,858,400
2021-07-22 2021-07-20 1.129 6,881,550 +61,663 0.83% 7,767,360
2021-07-15 2021-07-13 1.103 6,819,887 +77,078 0.82% 7,520,800
2021-07-08 2021-07-06 1.142 6,742,809 +75,537 0.81% 7,698,240
2021-06-28 2021-06-24 1.207 6,667,272 -15,416 0.80% 8,044,500
2021-06-24 2021-06-22 1.194 6,682,688 +15,416 0.81% 7,976,400
2021-06-22 2021-06-18 1.181 6,667,272 -9,249 0.80% 7,871,500
2021-06-17 2021-06-15 1.247 6,676,521 +58,579 0.80% 8,324,181
2021-06-16 2021-06-11 1.233 6,617,942 +222,433 0.80% 8,162,424
2021-06-11 2021-06-09 1.247 6,395,509 +37,296 0.80% 7,973,820
2021-06-10 2021-06-08 1.220 6,358,213 +10,443 0.79% 7,756,840
2021-06-01 2021-05-28 1.193 6,347,770 -50,723 0.79% 7,573,900
2021-05-28 2021-05-26 1.207 6,398,493 -5,967 0.80% 7,720,201
2021-05-27 2021-05-25 1.220 6,404,460 -1,492 0.80% 7,813,260
2021-05-26 2021-05-24 1.220 6,405,952 -31,328 0.80% 7,815,080
2021-05-25 2021-05-21 1.247 6,437,280 -53,707 0.80% 8,025,900
2021-05-24 2021-05-20 1.247 6,490,987 -110,396 0.81% 8,092,861
2021-05-05 2021-05-03 1.274 6,601,383 -2,983 0.82% 8,407,501
2021-05-04 2021-04-30 1.274 6,604,366 -869,742 0.82% 8,411,300
2021-05-03 2021-04-29 1.220 7,474,108 -14,918 0.93% 9,118,200
2021-04-23 2021-04-21 1.180 7,489,026 -74,592 0.93% 8,835,200
2021-04-21 2021-04-19 1.166 7,563,618 -298,368 0.94% 8,821,800
2021-04-13 2021-04-09 1.166 7,861,986 -1,491 0.98% 9,169,801
2021-03-10 2021-03-08 1.166 7,863,477 +1,491 0.98% 9,171,540
2021-03-08 2021-03-04 1.166 7,861,986 +1,492 0.98% 9,169,801
2021-03-03 2021-03-01 1.207 7,860,494 +1,492 0.98% 9,484,200
2021-03-02 2021-02-26 1.274 7,859,002 -14,918 0.98% 10,009,200
2021-02-17 2021-02-11 1.220 7,873,920 -5,968 0.98% 9,605,960
2021-01-27 2021-01-25 1.207 7,879,888 -1,491 0.98% 9,507,601
2021-01-25 2021-01-21 1.153 7,881,379 +37,296 0.98% 9,086,760
2021-01-22 2021-01-20 1.233 7,844,083 -2,984 0.98% 9,674,719
2021-01-20 2021-01-18 1.153 7,847,067 -7,459 0.98% 9,047,200
2021-01-18 2021-01-14 1.247 7,854,526 +1,492 0.98% 9,792,900
2021-01-15 2021-01-13 1.341 7,853,034 +2,983 0.98% 10,527,999
2021-01-13 2021-01-11 1.099 7,850,051 -96,969 0.98% 8,629,680
2021-01-05 2020-12-31 1.220 7,947,020 -55,198 0.99% 9,695,140
2021-01-04 2020-12-29 1.126 8,002,218 -13,427 1.00% 9,011,520
2020-12-29 2020-12-24 1.073 8,015,645 -152,167 1.00% 8,596,800
2020-12-09 2020-12-07 1.073 8,167,812 -4,476 1.02% 8,760,000
2020-12-08 2020-12-04 1.086 8,172,288 -44,755 1.02% 8,874,360
2020-12-03 2020-12-01 1.059 8,217,043 -7,459 1.02% 8,702,640
2020-11-30 2020-11-26 1.005 8,224,502 -4,476 1.02% 8,269,500
2020-11-26 2020-11-24 1.005 8,228,978 -29,836 1.03% 8,274,000
2020-11-25 2020-11-23 1.086 8,258,814 -41,772 1.03% 8,968,320
2020-11-24 2020-11-20 1.032 8,300,586 +7,459 1.03% 8,568,560
2020-11-19 2020-11-17 0.992 8,293,127 +7,460 1.03% 8,227,320
2020-11-12 2020-11-10 0.965 8,285,667 +62,657 1.03% 7,997,760
2020-11-11 2020-11-09 0.965 8,223,010 +14,918 1.02% 7,937,280
2020-10-27 2020-10-22 0.952 8,208,092 -5,967 1.02% 7,812,840
2020-10-19 2020-10-15 0.912 8,214,059 -8,951 1.02% 7,488,160
2020-10-06 2020-09-30 0.938 8,223,010 -3,730 1.02% 7,716,800
2020-09-22 2020-09-18 0.952 8,226,740 +2,984 1.02% 7,830,590
2020-09-07 2020-09-03 1.020 8,223,756 +222,263 1.02% 8,385,125
2020-09-04 2020-09-02 1.020 8,001,493 +2,904 1.02% 8,158,500
2020-09-01 2020-08-28 0.978 7,998,589 -8,710 1.02% 7,824,910
2020-08-31 2020-08-27 0.965 8,007,299 -725 1.03% 7,723,100
2020-08-27 2020-08-25 0.978 8,008,024 +2,903 1.03% 7,834,140
2020-07-24 2020-07-22 0.896 8,005,121 +29,030 1.03% 7,169,500
2020-07-23 2020-07-21 0.937 7,976,091 +14,515 1.02% 7,473,200
2020-07-20 2020-07-16 0.909 7,961,576 +43,546 1.02% 7,240,200
2020-07-17 2020-07-15 0.992 7,918,030 +54,432 1.01% 7,855,200
2020-07-15 2020-07-13 0.992 7,863,598 -11,612 1.01% 7,801,200
2020-07-09 2020-07-07 0.992 7,875,210 +7,257 1.01% 7,812,720
2020-07-06 2020-07-02 0.992 7,867,953 -29,030 1.01% 7,805,520
2020-06-17 2020-06-15 0.992 7,896,983 -23,225 1.01% 7,834,320
2020-06-16 2020-06-12 1.006 7,920,208 -2,903 1.01% 7,966,490
2020-06-04 2020-06-02 1.033 7,923,111 -20,321 1.01% 8,187,750
2020-06-03 2020-06-01 0.909 7,943,432 +14,515 1.02% 7,223,700
2020-05-29 2020-05-27 0.951 7,928,917 -33,385 1.02% 7,538,250
2020-05-27 2020-05-25 0.896 7,962,302 -71,124 1.02% 7,131,150
2020-05-21 2020-05-19 0.992 8,033,426 +7,258 1.03% 7,969,680
2020-05-19 2020-05-15 0.992 8,026,168 +20,321 1.03% 7,962,480
2020-05-05 2020-04-29 1.033 8,005,847 +4,354 1.03% 8,273,250
2020-04-14 2020-04-08 1.157 8,001,493 -2,903 1.02% 9,261,001
2020-04-09 2020-04-07 1.157 8,004,396 -2,903 1.02% 9,264,361
2020-04-08 2020-04-06 1.102 8,007,299 -166,924 1.03% 8,826,400
2020-04-03 2020-04-01 1.033 8,174,223 +7,257 1.05% 8,447,250
2020-04-02 2020-03-31 0.992 8,166,966 -4,354 1.05% 8,102,160
2020-03-31 2020-03-27 1.089 8,171,320 +152,409 1.05% 8,894,610
2020-03-27 2020-03-25 1.102 8,018,911 -8,709 1.03% 8,839,200
2020-03-26 2020-03-24 1.089 8,027,620 +14,515 1.03% 8,738,190
2020-03-24 2020-03-20 1.130 8,013,105 +4,355 1.03% 9,053,620
2020-03-23 2020-03-19 1.144 8,008,750 +2,903 1.03% 9,159,050
2020-03-18 2020-03-16 1.171 8,005,847 +21,773 1.03% 9,376,350
2020-03-17 2020-03-13 1.171 7,984,074 -2,903 1.02% 9,350,850
2020-03-12 2020-03-10 1.254 7,986,977 -2,903 1.02% 10,014,550
2020-03-11 2020-03-09 1.226 7,989,880 -58,787 1.02% 9,798,010
2020-03-10 2020-03-06 1.309 8,048,667 +7,258 1.03% 10,535,500
2020-03-05 2020-03-03 1.309 8,041,409 +2,903 1.03% 10,526,000
2020-03-04 2020-03-02 1.364 8,038,506 -5,806 1.03% 10,965,240
2020-02-21 2020-02-19 1.378 8,044,312 -8,709 1.03% 11,084,000
2020-02-17 2020-02-13 1.364 8,053,021 +8,709 1.03% 10,985,039
2020-02-13 2020-02-11 1.309 8,044,312 +21,772 1.03% 10,529,800
2020-02-11 2020-02-07 1.309 8,022,540 -31,933 1.03% 10,501,301
2020-02-10 2020-02-06 1.337 8,054,473 -1,038,561 1.03% 10,765,060
2020-02-05 2020-02-03 1.405 9,093,034 +15,967 1.16% 12,779,580
2020-02-03 2020-01-30 1.364 9,077,067 +75,479 1.16% 12,381,930
2020-01-31 2020-01-29 1.488 9,001,588 -8,709 1.15% 13,395,239
2020-01-30 2020-01-24 1.598 9,010,297 +5,806 1.15% 14,401,399
2020-01-29 2020-01-22 1.598 9,004,491 -7,258 1.15% 14,392,119
2020-01-21 2020-01-17 1.612 9,011,749 +39,191 1.16% 14,527,890
2020-01-20 2020-01-16 1.640 8,972,558 +1,452 1.15% 14,711,970
2020-01-14 2020-01-10 1.653 8,971,106 +75,478 1.15% 14,833,199
2020-01-09 2020-01-07 1.681 8,895,628 -17,418 1.14% 14,953,541
2020-01-06 2020-01-02 1.681 8,913,046 +10,161 1.14% 14,982,820
2019-12-30 2019-12-24 1.653 8,902,885 -14,515 1.14% 14,720,400
2019-12-09 2019-12-05 1.722 8,917,400 -14,515 1.14% 15,358,749
2019-12-06 2019-12-04 1.695 8,931,915 +2,903 1.15% 15,137,609
2019-12-04 2019-12-02 1.695 8,929,012 -26,128 1.15% 15,132,689
2019-12-03 2019-11-29 1.626 8,955,140 -7,257 1.15% 14,560,020
2019-11-29 2019-11-27 1.626 8,962,397 -7,258 1.15% 14,571,819
2019-11-28 2019-11-26 1.516 8,969,655 -23,224 1.15% 13,594,900
2019-11-25 2019-11-21 1.516 8,992,879 -65,319 1.15% 13,630,100
2019-11-19 2019-11-15 1.516 9,058,198 -26,127 1.16% 13,729,101
2019-11-13 2019-11-11 1.447 9,084,325 -1,451 1.17% 13,142,850
2019-11-12 2019-11-08 1.488 9,085,776 +20,321 1.17% 13,520,519
2019-11-11 2019-11-07 1.502 9,065,455 -14,515 1.16% 13,615,190
2019-11-06 2019-11-04 1.474 9,079,970 +13,063 1.17% 13,386,770
2019-10-24 2019-10-22 1.488 9,066,907 +75,479 1.16% 13,492,440
2019-10-23 2019-10-21 1.447 8,991,428 -725,759 1.15% 13,008,450
2019-10-22 2019-10-18 1.502 9,717,187 -5,806 1.25% 14,594,010
2019-10-21 2019-10-17 1.543 9,722,993 -5,806 1.25% 15,004,640
2019-10-14 2019-10-10 1.488 9,728,799 -1,451 1.25% 14,477,400
2019-10-10 2019-10-08 1.474 9,730,250 +7,257 1.25% 14,345,489
2019-10-04 2019-10-02 1.516 9,722,993 -111,767 1.25% 14,736,700
2019-09-11 2019-09-09 1.660 9,834,760 +58,061 1.26% 16,329,194
2019-09-10 2019-09-06 1.689 9,776,699 +298,203 1.25% 16,510,276
2019-09-09 2019-09-05 1.660 9,478,496 +70,466 1.25% 15,737,669
2019-08-30 2019-08-28 1.632 9,408,030 -56,373 1.24% 15,353,651
2019-08-29 2019-08-27 1.589 9,464,403 +70,467 1.25% 15,042,720
2019-08-27 2019-08-23 1.632 9,393,936 +70,467 1.24% 15,330,650
2019-08-26 2019-08-22 1.632 9,323,469 +35,233 1.23% 15,215,650
2019-08-23 2019-08-21 1.632 9,288,236 +23,959 1.23% 15,158,150
2019-08-22 2019-08-20 1.660 9,264,277 +4,228 1.22% 15,381,990
2019-08-09 2019-08-07 1.618 9,260,049 +35,233 1.22% 14,980,740
2019-08-08 2019-08-06 1.618 9,224,816 +14,094 1.22% 14,923,741
2019-08-07 2019-08-05 1.604 9,210,722 +4,228 1.22% 14,770,229
2019-08-06 2019-08-02 1.703 9,206,494 +8,456 1.22% 15,677,999
2019-07-23 2019-07-19 1.831 9,198,038 +15,502 1.22% 16,838,369
2019-07-17 2019-07-15 1.831 9,182,536 +21,140 1.21% 16,809,991
2019-07-15 2019-07-11 1.816 9,161,396 -9,865 1.21% 16,641,281
2019-07-08 2019-07-04 1.845 9,171,261 -14,093 1.21% 16,919,500
2019-07-03 2019-06-28 1.788 9,185,354 +14,093 1.21% 16,424,100
2019-06-26 2019-06-24 1.788 9,171,261 -5,637 1.21% 16,398,900
2019-06-25 2019-06-21 1.746 9,176,898 -125,431 1.21% 16,018,290
2019-06-24 2019-06-20 1.831 9,302,329 -32,415 1.23% 17,029,290
2019-06-21 2019-06-19 1.831 9,334,744 -43,689 1.23% 17,088,630
2019-06-20 2019-06-18 1.788 9,378,433 -38,053 1.24% 16,769,339
2019-06-19 2019-06-17 2.014 9,416,486 -47,917 1.24% 18,960,662
2019-06-18 2019-06-14 1.937 9,464,403 +483,951 1.25% 18,335,284
2019-06-17 2019-06-13 1.998 8,980,452 -152,088 1.28% 17,945,691
2019-06-14 2019-06-12 2.044 9,132,540 -27,534 1.30% 18,667,539
2019-06-13 2019-06-11 1.983 9,160,074 -17,044 1.30% 18,164,901
2019-06-12 2019-06-10 1.953 9,177,118 -56,378 1.31% 17,918,720
2019-06-11 2019-06-06 1.953 9,233,496 -7,867 1.32% 18,028,800
2019-06-10 2019-06-05 1.937 9,241,363 +39,334 1.32% 17,903,191
2019-06-06 2019-06-04 1.968 9,202,029 +91,777 1.31% 18,107,729
2019-06-05 2019-06-03 1.968 9,110,252 -56,377 1.30% 17,927,131
2019-06-04 2019-05-31 1.983 9,166,629 +57,689 1.31% 18,177,899
2019-06-03 2019-05-30 1.983 9,108,940 -1,312 1.30% 18,063,499
2019-05-31 2019-05-29 1.968 9,110,252 +45,889 1.30% 17,927,131
2019-05-30 2019-05-28 1.968 9,064,363 -11,800 1.29% 17,836,831
2019-05-29 2019-05-27 1.968 9,076,163 +20,978 1.29% 17,860,051
2019-05-28 2019-05-24 1.922 9,055,185 -236,000 1.29% 17,404,380
2019-05-27 2019-05-23 1.953 9,291,185 +53,756 1.32% 18,141,440
2019-05-21 2019-05-17 2.044 9,237,429 -19,667 1.32% 18,881,939
2019-05-20 2019-05-16 2.075 9,257,096 -10,489 1.32% 19,204,560
2019-05-14 2019-05-09 2.075 9,267,585 -28,844 1.32% 19,226,320
2019-05-10 2019-05-08 2.136 9,296,429 +1,311 1.32% 19,853,400
2019-05-08 2019-05-06 2.090 9,295,118 +2,622 1.32% 19,425,230
2019-05-07 2019-05-03 2.181 9,292,496 -19,667 1.32% 20,270,250
2019-05-02 2019-04-29 2.075 9,312,163 +1,312 1.33% 19,318,801
2019-04-29 2019-04-25 2.105 9,310,851 +1,311 1.33% 19,600,139
2019-04-26 2019-04-24 2.120 9,309,540 -6,556 1.33% 19,739,389
2019-04-24 2019-04-18 2.151 9,316,096 +6,556 1.33% 20,037,510
2019-04-18 2019-04-16 2.120 9,309,540 +2,622 1.33% 19,739,389
2019-04-17 2019-04-15 2.151 9,306,918 +3,933 1.33% 20,017,770
2019-04-15 2019-04-11 2.090 9,302,985 +6,556 1.33% 19,441,670
2019-04-12 2019-04-10 2.075 9,296,429 -2,622 1.33% 19,286,160
2019-04-11 2019-04-09 2.044 9,299,051 +19,666 1.33% 19,007,899
2019-04-10 2019-04-08 2.044 9,279,385 -79,978 1.32% 18,967,700
2019-04-08 2019-04-03 1.983 9,359,363 -60,311 1.34% 18,560,101
2019-04-02 2019-03-29 1.953 9,419,674 -53,755 1.34% 18,392,321
2019-04-01 2019-03-28 1.922 9,473,429 +6,555 1.35% 18,208,260
2019-03-29 2019-03-27 1.922 9,466,874 +41,956 1.35% 18,195,661
2019-03-28 2019-03-26 1.937 9,424,918 +97,022 1.35% 18,258,790
2019-03-22 2019-03-20 1.846 9,327,896 +20,978 1.33% 17,217,090
2019-03-21 2019-03-19 1.876 9,306,918 -1,311 1.33% 17,462,310
2019-03-19 2019-03-15 1.876 9,308,229 -44,578 1.33% 17,464,770
2019-03-15 2019-03-13 1.861 9,352,807 +13,111 1.34% 17,405,740
2019-03-14 2019-03-12 1.831 9,339,696 +24,911 1.33% 17,096,400
2019-03-08 2019-03-06 1.831 9,314,785 +2,622 1.33% 17,050,800
2019-03-07 2019-03-05 1.815 9,312,163 -6,555 1.33% 16,903,951
2019-03-06 2019-03-04 1.831 9,318,718 -1,311 1.33% 17,058,000
2019-03-05 2019-03-01 1.769 9,320,029 -38,022 1.33% 16,491,720
2019-03-04 2019-02-28 1.739 9,358,051 -52,445 1.34% 16,273,499
2019-03-01 2019-02-27 1.708 9,410,496 +39,333 1.34% 16,077,600
2019-02-28 2019-02-26 1.754 9,371,163 +39,334 1.34% 16,439,251
2019-02-27 2019-02-25 1.739 9,331,829 +295,000 1.33% 16,227,900
2019-02-26 2019-02-22 1.861 9,036,829 +487,733 1.29% 16,817,699
2019-02-25 2019-02-21 1.922 8,549,096 +209,777 1.22% 16,431,660
2019-02-22 2019-02-20 1.953 8,339,319 -28,844 1.19% 16,282,881
2019-02-21 2019-02-19 1.937 8,368,163 +7,867 1.19% 16,211,550
2019-02-20 2019-02-18 1.953 8,360,296 +36,711 1.19% 16,323,839
2019-02-19 2019-02-15 1.937 8,323,585 +11,800 1.19% 16,125,190
2019-02-15 2019-02-13 2.029 8,311,785 +1,311 1.19% 16,863,070
2019-02-14 2019-02-12 2.059 8,310,474 -27,533 1.19% 17,113,950
2019-02-13 2019-02-11 1.953 8,338,007 -13,112 1.19% 16,280,319
2019-02-12 2019-02-08 1.953 8,351,119 -14,422 1.19% 16,305,921
2019-02-11 2019-02-04 1.831 8,365,541 +6,556 1.19% 15,313,200
2019-01-30 2019-01-28 1.815 8,358,985 +13,111 1.19% 15,173,690
2019-01-29 2019-01-25 1.769 8,345,874 +2,622 1.19% 14,767,960
2019-01-28 2019-01-24 1.785 8,343,252 +13,111 1.19% 14,890,590
2019-01-25 2019-01-23 1.815 8,330,141 +48,511 1.19% 15,121,330
2019-01-24 2019-01-22 1.785 8,281,630 +127,178 1.18% 14,780,611
2019-01-23 2019-01-21 1.769 8,154,452 +322,533 1.16% 14,429,240
2019-01-22 2019-01-18 1.815 7,831,919 +3,934 1.12% 14,216,930
2019-01-18 2019-01-16 1.769 7,827,985 +62,933 1.12% 13,851,559
2019-01-17 2019-01-15 1.831 7,765,052 -34,089 1.11% 14,214,000
2019-01-16 2019-01-14 1.769 7,799,141 +48,511 1.11% 13,800,520
2019-01-15 2019-01-11 1.831 7,750,630 -6,555 1.11% 14,187,600
2019-01-11 2019-01-09 1.846 7,757,185 -1,312 1.11% 14,317,929
2019-01-10 2019-01-08 1.815 7,758,497 +32,778 1.11% 14,083,651
2019-01-09 2019-01-07 1.846 7,725,719 -1,311 1.10% 14,259,850
2019-01-08 2019-01-04 1.769 7,727,030 +10,489 1.10% 13,672,920
2019-01-04 2019-01-02 1.785 7,716,541 -1,311 1.10% 13,772,070
2019-01-02 2018-12-27 1.724 7,717,852 +2,622 1.10% 13,303,490
2018-12-28 2018-12-24 1.769 7,715,230 +1,311 1.10% 13,652,040
2018-12-18 2018-12-14 1.785 7,713,919 +137,667 1.10% 13,767,390
2018-12-17 2018-12-13 1.785 7,576,252 +524,444 1.08% 13,521,690
2018-12-12 2018-12-10 1.815 7,051,808 +1,311 1.01% 12,800,830
2018-12-11 2018-12-07 1.815 7,050,497 +14,422 1.01% 12,798,450
2018-12-10 2018-12-06 1.831 7,036,075 +27,534 1.00% 12,879,601
2018-12-07 2018-12-05 1.815 7,008,541 +1,311 1.00% 12,722,289
2018-12-05 2018-12-03 1.846 7,007,230 -2,622 1.00% 12,933,690
2018-11-30 2018-11-28 1.861 7,009,852 -5,245 1.00% 13,045,459
2018-11-29 2018-11-27 1.831 7,015,097 -1,311 1.00% 12,841,200
2018-11-26 2018-11-22 1.800 7,016,408 -656 1.00% 12,629,540
2018-11-22 2018-11-20 1.800 7,017,064 +1,312 1.00% 12,630,721
2018-11-21 2018-11-19 1.922 7,015,752 -39,334 1.00% 13,484,519
2018-11-20 2018-11-16 1.846 7,055,086 -114,066 1.01% 13,022,020
2018-11-19 2018-11-15 1.831 7,169,152 -13,111 1.02% 13,123,199
2018-11-09 2018-11-07 1.739 7,182,263 +13,111 1.03% 12,489,839
2018-11-06 2018-11-02 1.769 7,169,152 -72,111 1.02% 12,685,759
2018-11-02 2018-10-31 1.678 7,241,263 -9,178 1.03% 12,150,599
2018-11-01 2018-10-30 1.724 7,250,441 +7,866 1.03% 12,497,800
2018-10-31 2018-10-29 1.739 7,242,575 +5,245 1.03% 12,594,721
2018-10-30 2018-10-26 1.831 7,237,330 +26,222 1.03% 13,248,000
2018-10-26 2018-10-24 1.892 7,211,108 -13,111 1.03% 13,640,000
2018-10-25 2018-10-23 1.922 7,224,219 -15,733 1.03% 13,885,200
2018-10-22 2018-10-18 1.937 7,239,952 -22,289 1.03% 14,025,879
2018-10-19 2018-10-16 1.937 7,262,241 -26,222 1.04% 14,069,060
2018-10-18 2018-10-15 1.953 7,288,463 -13,112 1.04% 14,231,039
2018-10-15 2018-10-11 1.800 7,301,575 -13,111 1.04% 13,142,841
2018-10-11 2018-10-09 1.831 7,314,686 -41,955 1.04% 13,389,601
2018-10-08 2018-10-04 1.769 7,356,641 +22,289 1.05% 13,017,520
2018-10-05 2018-10-03 1.785 7,334,352 +1,311 1.05% 13,089,959
2018-10-03 2018-09-28 1.800 7,333,041 +69,489 1.05% 13,199,480
2018-10-02 2018-09-27 1.876 7,263,552 -24,911 1.04% 13,628,399
2018-09-27 2018-09-24 1.922 7,288,463 -13,112 1.04% 14,008,679
2018-09-26 2018-09-21 1.953 7,301,575 +1,312 1.04% 14,256,641
2018-09-21 2018-09-19 1.907 7,300,263 +1,311 1.04% 13,919,999
2018-09-18 2018-09-14 1.846 7,298,952 +13,111 1.04% 13,472,139
2018-09-17 2018-09-13 1.892 7,285,841 +32,778 1.04% 13,781,360
2018-09-13 2018-09-11 1.907 7,253,063 +38,022 1.04% 13,829,999
2018-09-12 2018-09-10 1.953 7,215,041 -35,400 1.03% 14,087,679
2018-09-11 2018-09-07 2.006 7,250,441 +40,644 1.03% 14,543,101
2018-09-10 2018-09-06 1.943 7,209,797 +234,904 1.03% 14,009,652
2018-09-07 2018-09-05 1.974 6,974,893 +167,193 1.02% 13,771,800
2018-09-06 2018-09-04 2.021 6,807,700 +10,211 1.00% 13,761,721
2018-09-05 2018-09-03 2.053 6,797,489 +80,405 1.00% 13,954,119
2018-09-04 2018-08-31 2.053 6,717,084 +39,565 0.99% 13,789,061
2018-09-03 2018-08-30 2.069 6,677,519 +35,736 0.98% 13,812,481
2018-08-31 2018-08-29 2.053 6,641,783 +190,167 0.97% 13,634,480
2018-08-30 2018-08-28 2.069 6,451,616 +85,511 0.95% 13,345,199
2018-08-29 2018-08-27 2.413 6,366,105 +1,276 0.93% 15,363,039
2018-08-28 2018-08-24 2.210 6,364,829 +176,127 0.93% 14,063,340
2018-08-27 2018-08-23 2.194 6,188,702 +66,367 0.91% 13,577,200
2018-08-24 2018-08-22 2.194 6,122,335 +59,985 0.90% 13,431,600
2018-08-23 2018-08-21 2.210 6,062,350 +257,810 0.89% 13,395,001
2018-08-22 2018-08-20 2.194 5,804,540 +193,995 0.85% 12,734,399
2018-08-21 2018-08-17 2.210 5,610,545 +62,538 0.82% 12,396,720
2018-08-20 2018-08-16 2.210 5,548,007 +81,682 0.81% 12,258,539
2018-08-17 2018-08-15 2.288 5,466,325 +21,697 0.80% 12,506,360
2018-08-15 2018-08-13 2.351 5,444,628 +10,210 0.80% 12,797,999
2018-08-14 2018-08-10 2.351 5,434,418 -1,276 0.80% 12,774,000
2018-08-13 2018-08-09 2.366 5,435,694 -15,316 0.80% 12,862,179
2018-08-10 2018-08-08 2.194 5,451,010 +37,013 0.80% 11,958,801
2018-08-09 2018-08-07 2.272 5,413,997 +2,552 0.79% 12,301,799
2018-08-08 2018-08-06 2.335 5,411,445 +21,697 0.79% 12,635,200
2018-08-07 2018-08-03 2.319 5,389,748 -5,105 0.79% 12,500,080
2018-08-06 2018-08-02 2.335 5,394,853 +25,526 0.79% 12,596,460
2018-07-31 2018-07-27 2.413 5,369,327 +19,144 0.79% 12,957,559
2018-07-30 2018-07-26 2.460 5,350,183 -29,355 0.78% 13,162,880
2018-07-27 2018-07-25 2.366 5,379,538 +51,052 0.79% 12,729,301
2018-07-26 2018-07-24 2.335 5,328,486 +5,105 0.78% 12,441,499
2018-07-24 2018-07-20 2.225 5,323,381 +14,039 0.78% 11,845,639
2018-07-23 2018-07-19 2.304 5,309,342 -12,763 0.78% 12,230,400
2018-07-20 2018-07-18 2.319 5,322,105 +8,934 0.78% 12,343,200
2018-07-18 2018-07-16 2.272 5,313,171 +2,553 0.78% 12,072,700
2018-07-16 2018-07-12 2.319 5,310,618 +17,868 0.78% 12,316,559
2018-07-13 2018-07-11 2.304 5,292,750 -30,631 0.78% 12,192,179
2018-07-12 2018-07-10 2.319 5,323,381 +2,552 0.78% 12,346,159
2018-07-11 2018-07-09 2.272 5,320,829 -2,552 0.78% 12,090,101
2018-07-10 2018-07-06 2.241 5,323,381 +24,249 0.78% 11,929,059
2018-07-09 2018-07-05 2.225 5,299,132 +85,511 0.78% 11,791,680
2018-07-06 2018-07-04 2.351 5,213,621 +7,658 0.76% 12,255,001
2018-07-05 2018-07-03 2.445 5,205,963 +52,328 0.76% 12,726,480
2018-07-04 2018-06-29 2.492 5,153,635 +7,657 0.76% 12,840,839
2018-07-03 2018-06-28 2.523 5,145,978 +25,526 0.75% 12,983,041
2018-06-29 2018-06-27 2.507 5,120,452 +42,117 0.75% 12,838,400
2018-06-28 2018-06-26 2.680 5,078,335 +11,487 0.74% 13,608,181
2018-06-27 2018-06-25 2.789 5,066,848 +5,105 0.74% 14,133,200
2018-06-26 2018-06-22 2.977 5,061,743 -15,315 0.74% 15,070,800
2018-06-25 2018-06-21 2.821 5,077,058 -22,973 0.74% 14,320,799
2018-06-21 2018-06-19 2.570 5,100,031 +25,525 0.75% 13,106,879
2018-06-20 2018-06-15 2.742 5,074,506 +5,105 0.74% 13,916,001
2018-06-19 2018-06-14 2.805 5,069,401 +12,763 0.74% 14,219,761
2018-06-13 2018-06-11 2.962 5,056,638 -10,210 0.74% 14,976,360
2018-06-11 2018-06-07 2.868 5,066,848 +2,552 0.74% 14,530,200
2018-06-08 2018-06-06 2.899 5,064,296 +33,184 0.74% 14,681,601
2018-06-07 2018-06-05 3.495 5,031,112 -8,296 0.74% 17,584,491
2018-06-06 2018-06-04 13.839 5,039,408 +588,357 0.74% 69,738,679
2018-06-05 2018-06-01 13.626 4,451,051 +3,338,852 0.74% 60,648,964
2018-06-04 2018-05-31 13.768 1,112,199 +9,582 0.74% 15,312,419
2018-06-01 2018-05-30 13.484 1,102,617 +563 0.73% 14,867,497
2018-05-31 2018-05-29 13.661 1,102,054 +2,819 0.73% 15,055,431
2018-05-24 2018-05-21 13.874 1,099,235 +563 0.73% 15,250,950
2018-05-23 2018-05-18 13.945 1,098,672 -3,945 0.73% 15,321,109
2018-05-21 2018-05-17 13.910 1,102,617 -564 0.73% 15,336,997
2018-05-18 2018-05-16 13.945 1,103,181 +19,164 0.73% 15,383,987
2018-05-17 2018-05-15 14.123 1,084,017 +1,127 0.72% 15,309,068
2018-05-16 2018-05-14 14.123 1,082,890 +3,946 0.72% 15,293,152
2018-05-15 2018-05-11 14.158 1,078,944 -564 0.72% 15,275,709
2018-05-14 2018-05-10 13.945 1,079,508 +1,127 0.72% 15,053,865
2018-05-11 2018-05-09 13.874 1,078,381 +1,128 0.72% 14,961,618
2018-05-10 2018-05-08 14.087 1,077,253 -5,214 0.72% 15,175,318
2018-05-09 2018-05-07 13.129 1,082,467 -564 0.72% 14,211,698
2018-05-08 2018-05-04 12.845 1,083,031 -5,073 0.72% 13,911,663
2018-05-04 2018-05-02 12.774 1,088,104 -1,127 0.72% 13,899,606
2018-05-03 2018-04-30 12.774 1,089,231 +2,255 0.73% 13,914,003
2018-05-02 2018-04-27 12.597 1,086,976 -1,691 0.72% 13,692,347
2018-04-30 2018-04-26 12.597 1,088,667 -2,255 0.73% 13,713,648
2018-04-27 2018-04-25 12.774 1,090,922 +1,128 0.73% 13,935,604
2018-04-26 2018-04-24 12.916 1,089,794 -2,819 0.73% 14,075,875
2018-04-24 2018-04-20 12.774 1,092,613 -563 0.73% 13,957,205
2018-04-23 2018-04-19 12.597 1,093,176 -564 0.73% 13,770,447
2018-04-16 2018-04-12 12.597 1,093,740 +564 0.73% 13,777,551
2018-04-13 2018-04-11 12.597 1,093,176 +3,945 0.73% 13,770,447
2018-04-12 2018-04-10 12.668 1,089,231 +2,818 0.73% 13,798,053
2018-04-11 2018-04-09 12.739 1,086,413 +1,128 0.73% 13,839,455
2018-04-10 2018-04-06 12.845 1,085,285 -2,114 0.72% 13,940,616
2018-04-06 2018-04-03 13.023 1,087,399 -1,127 0.73% 14,160,695
2018-04-04 2018-03-29 13.271 1,088,526 -7,328 0.73% 14,445,747
2018-04-03 2018-03-28 13.129 1,095,854 -2,254 0.73% 14,387,456
2018-03-29 2018-03-27 12.845 1,098,108 +3,945 0.73% 14,105,329
2018-03-28 2018-03-26 12.632 1,094,163 -2,395 0.73% 13,821,705
2018-03-27 2018-03-23 12.526 1,096,558 -8,455 0.73% 13,735,229
2018-03-26 2018-03-22 12.029 1,105,013 -563 0.74% 13,292,194
2018-03-23 2018-03-21 12.384 1,105,576 -2,818 0.74% 13,691,266
2018-03-22 2018-03-20 11.816 1,108,394 +1,690 0.74% 13,096,884
2018-03-21 2018-03-19 12.277 1,106,704 +564 0.74% 13,587,425
2018-03-20 2018-03-16 12.597 1,106,140 -564 0.74% 13,933,751
2018-03-19 2018-03-15 12.419 1,106,704 +1,691 0.74% 13,744,505
2018-03-14 2018-03-12 12.526 1,105,013 -3,381 0.74% 13,841,134
2018-03-13 2018-03-09 12.242 1,108,394 -1,973 0.74% 13,568,844
2018-03-07 2018-03-05 11.994 1,110,367 -2,818 0.74% 13,317,197
2018-03-06 2018-03-02 12.029 1,113,185 +563 0.74% 13,390,495
2018-03-05 2018-03-01 12.064 1,112,622 -3,382 0.74% 13,423,203
2018-03-02 2018-02-28 11.887 1,116,004 -563 0.74% 13,266,005
2018-03-01 2018-02-27 11.923 1,116,567 -2,818 0.75% 13,312,317
2018-02-28 2018-02-26 11.923 1,119,385 -564 0.75% 13,345,915
2018-02-27 2018-02-23 11.639 1,119,949 -3,946 0.75% 13,034,719
2018-02-23 2018-02-21 11.319 1,123,895 +8,455 0.75% 12,721,725
2018-02-22 2018-02-20 11.426 1,115,440 -3,523 0.74% 12,744,760
2018-02-21 2018-02-15 11.461 1,118,963 -563 0.75% 12,824,718
2018-02-14 2018-02-12 11.106 1,119,526 -4,932 0.75% 12,433,921
2018-02-13 2018-02-09 10.858 1,124,458 -2,255 0.75% 12,209,398
2018-02-12 2018-02-08 10.858 1,126,713 +2,818 0.75% 12,233,883
2018-02-09 2018-02-07 10.752 1,123,895 -4,509 0.75% 12,083,645
2018-02-08 2018-02-06 10.752 1,128,404 -10,850 0.75% 12,132,124
2018-02-07 2018-02-05 11.603 1,139,254 +1,128 0.76% 13,218,979
2018-02-06 2018-02-02 11.674 1,138,126 -2,255 0.76% 13,286,660
2018-02-05 2018-02-01 11.532 1,140,381 +3,382 0.76% 13,151,126
2018-02-01 2018-01-30 11.355 1,136,999 -5,073 0.76% 12,910,399
2018-01-31 2018-01-29 11.355 1,142,072 -8,454 0.76% 12,968,002
2018-01-30 2018-01-26 11.213 1,150,526 +7,890 0.77% 12,900,695
2018-01-22 2018-01-18 11.071 1,142,636 +2,255 0.76% 12,650,045
2018-01-19 2018-01-17 11.035 1,140,381 -2,818 0.76% 12,584,616
2018-01-18 2018-01-16 11.035 1,143,199 +1,127 0.76% 12,615,713
2018-01-17 2018-01-15 10.894 1,142,072 -1,127 0.76% 12,441,176
2018-01-16 2018-01-12 10.858 1,143,199 -2,818 0.76% 12,412,888
2018-01-15 2018-01-11 10.787 1,146,017 -2,255 0.76% 12,362,156
2018-01-11 2018-01-09 10.468 1,148,272 +2,818 0.77% 12,019,776
2018-01-10 2018-01-08 10.290 1,145,454 +8,455 0.76% 11,787,053
2018-01-09 2018-01-05 10.255 1,136,999 +2,254 0.76% 11,659,704
2018-01-08 2018-01-04 10.148 1,134,745 +5,073 0.76% 11,515,794
2018-01-05 2018-01-03 10.539 1,129,672 -86,096 0.75% 11,905,247
2018-01-04 2018-01-02 10.681 1,215,768 -63,127 0.81% 12,985,145
2018-01-02 2017-12-28 10.716 1,278,895 -41,146 0.85% 13,704,760
2017-12-29 2017-12-27 10.752 1,320,041 +10,710 0.88% 14,192,524
2017-12-28 2017-12-22 10.645 1,309,331 +10,145 0.87% 13,937,995
2017-12-27 2017-12-21 10.929 1,299,186 -29,309 0.87% 14,198,800
2017-12-22 2017-12-20 10.929 1,328,495 +140,909 0.89% 14,519,118
2017-12-21 2017-12-19 11.071 1,187,586 -28,182 0.79% 13,147,684
2017-12-18 2017-12-14 11.497 1,215,768 -2,254 0.81% 13,977,365
2017-12-08 2017-12-06 11.213 1,218,022 +564 0.81% 13,657,519
2017-12-07 2017-12-05 11.532 1,217,458 -564 0.81% 14,039,995
2017-11-24 2017-11-22 11.355 1,218,022 +2,536 0.81% 13,830,399
2017-11-17 2017-11-15 11.710 1,215,486 -1,127 0.81% 14,232,903
2017-11-16 2017-11-14 11.710 1,216,613 -3,382 0.81% 14,246,100
2017-11-10 2017-11-08 11.497 1,219,995 +1,127 0.81% 14,025,962
2017-11-09 2017-11-07 11.532 1,218,868 -1,127 0.81% 14,056,255
2017-11-08 2017-11-06 11.532 1,219,995 +6,200 0.81% 14,069,252
2017-11-06 2017-11-02 11.887 1,213,795 -1,691 0.81% 14,428,452
2017-11-02 2017-10-31 11.710 1,215,486 -563 0.81% 14,232,903
2017-10-30 2017-10-26 11.639 1,216,049 -8,455 0.81% 14,153,196
2017-10-27 2017-10-25 11.710 1,224,504 -423 0.82% 14,338,501
2017-10-26 2017-10-24 11.781 1,224,927 -1,972 0.82% 14,430,384
2017-10-25 2017-10-23 11.710 1,226,899 -2,819 0.82% 14,366,545
2017-10-24 2017-10-20 11.497 1,229,718 -3,100 0.82% 14,137,745
2017-10-23 2017-10-19 11.319 1,232,818 -1,409 0.82% 13,954,659
2017-10-20 2017-10-18 11.639 1,234,227 +4,368 0.82% 14,364,763
2017-10-19 2017-10-17 11.461 1,229,859 -6,200 0.82% 14,095,726
2017-10-18 2017-10-16 11.355 1,236,059 +12,964 0.82% 14,035,205
2017-10-17 2017-10-13 11.781 1,223,095 +23,532 0.82% 14,408,802
2017-10-16 2017-10-12 12.029 1,199,563 +27,196 0.80% 14,429,535
2017-10-13 2017-10-11 12.490 1,172,367 +175,291 0.78% 14,643,195
2017-10-12 2017-10-10 12.739 997,076 -564 0.67% 12,701,421
2017-10-11 2017-10-09 12.597 997,640 -2,254 0.67% 12,567,005
2017-10-10 2017-10-06 12.242 999,894 +197,273 0.67% 12,240,598
2017-10-09 2017-10-04 12.029 802,621 -1,691 0.67% 9,654,723
2017-10-06 2017-10-03 11.816 804,312 +1,691 0.67% 9,503,824
2017-10-04 2017-09-29 11.710 802,621 +564 0.67% 9,398,403
2017-10-03 2017-09-28 11.355 802,057 -18,600 0.67% 9,107,198
2017-09-29 2017-09-27 17.210 820,657 +28,745 0.68% 14,123,197
2017-09-28 2017-09-26 17.431 791,912 +160,637 0.66% 13,804,131
2017-09-27 2017-09-25 16.810 631,275 +11,724 0.66% 10,612,004
2017-09-26 2017-09-22 17.520 619,551 +4,509 0.65% 10,854,598
2017-09-25 2017-09-21 17.476 615,042 +16,684 0.64% 10,748,320
2017-09-22 2017-09-20 17.431 598,358 +451 0.62% 10,430,215
2017-09-21 2017-09-19 16.988 597,907 -3,157 0.62% 10,157,153
2017-09-20 2017-09-18 17.121 601,064 +2,255 0.63% 10,290,764
2017-09-18 2017-09-14 17.165 598,809 -4,509 0.62% 10,278,716
2017-09-14 2017-09-12 16.899 603,318 -451 0.63% 10,195,555
2017-09-12 2017-09-08 16.899 603,769 -3,608 0.63% 10,203,176
2017-09-11 2017-09-07 17.595 607,377 -901 0.63% 10,686,848
2017-09-08 2017-09-06 17.414 608,278 +12,443 0.63% 10,592,364
2017-09-07 2017-09-05 17.232 595,835 +1,764 0.64% 10,267,605
2017-09-04 2017-08-31 17.595 594,071 +1,765 0.63% 10,452,727
2017-09-01 2017-08-30 17.595 592,306 +2,205 0.63% 10,421,672
2017-08-31 2017-08-29 17.232 590,101 -61,745 0.63% 10,168,795
2017-08-30 2017-08-28 18.139 651,846 -25,580 0.69% 11,824,003
2017-08-29 2017-08-25 17.958 677,426 -882 0.72% 12,165,126
2017-08-28 2017-08-24 17.958 678,308 +882 0.72% 12,180,964
2017-08-25 2017-08-22 17.913 677,426 +441 0.72% 12,134,406
2017-08-24 2017-08-21 18.049 676,985 +2,206 0.72% 12,218,606
2017-08-22 2017-08-18 17.822 674,779 -2,647 0.72% 12,025,791
2017-08-21 2017-08-17 17.867 677,426 +882 0.72% 12,103,686
2017-08-18 2017-08-16 18.003 676,544 +441 0.72% 12,179,967
2017-08-17 2017-08-15 18.003 676,103 -8,820 0.72% 12,172,027
2017-08-16 2017-08-14 17.731 684,923 +2,205 0.73% 12,144,456
2017-08-15 2017-08-11 17.414 682,718 +11,908 0.73% 11,888,639
2017-08-14 2017-08-10 18.094 670,810 +3,528 0.72% 12,137,576
2017-08-11 2017-08-09 17.867 667,282 -30,431 0.71% 11,922,441
2017-08-10 2017-08-08 17.686 697,713 +882 0.74% 12,339,597
2017-08-08 2017-08-04 18.094 696,831 +4,851 0.74% 12,608,398
2017-08-07 2017-08-03 17.776 691,980 +441 0.74% 12,300,964
2017-08-04 2017-08-02 18.411 691,539 +11,026 0.74% 12,732,165
2017-08-03 2017-08-01 17.595 680,513 -7,497 0.73% 11,973,681
2017-08-02 2017-07-31 17.731 688,010 +441 0.73% 12,199,192
2017-08-01 2017-07-28 17.822 687,569 -2,206 0.73% 12,253,732
2017-07-31 2017-07-27 17.731 689,775 -2,205 0.74% 12,230,487
2017-07-27 2017-07-25 17.550 691,980 -882 0.74% 12,144,064
2017-07-26 2017-07-24 17.368 692,862 +2,646 0.74% 12,033,863
2017-07-25 2017-07-21 17.096 690,216 -3,969 0.74% 11,800,106
2017-07-24 2017-07-20 17.368 694,185 -882 0.74% 12,056,841
2017-07-21 2017-07-19 17.323 695,067 +3,087 0.74% 12,040,640
2017-07-20 2017-07-18 17.640 691,980 +441 0.74% 12,206,824
2017-07-19 2017-07-17 17.187 691,539 -441 0.74% 11,885,445
2017-07-18 2017-07-14 17.187 691,980 +13,672 0.74% 11,893,024
2017-07-17 2017-07-13 17.822 678,308 +7,057 0.72% 12,088,684
2017-07-14 2017-07-12 17.187 671,251 -441 0.72% 11,536,756
2017-07-13 2017-07-11 16.870 671,692 +5,733 0.72% 11,331,115
2017-07-12 2017-07-10 16.371 665,959 -7,938 0.71% 10,902,202
2017-07-11 2017-07-07 15.645 673,897 -3,088 0.72% 10,543,193
2017-07-10 2017-07-06 16.053 676,985 -3,087 0.72% 10,867,805
2017-07-07 2017-07-05 15.917 680,072 +9,262 0.73% 10,824,842
2017-07-06 2017-07-04 15.690 670,810 -441 0.72% 10,525,317
2017-07-05 2017-07-03 14.058 671,251 +1,764 0.72% 9,436,397
2017-07-04 2017-06-30 13.514 669,487 +1,323 0.71% 9,047,279
2017-07-03 2017-06-29 13.332 668,164 +4,410 0.71% 8,908,200
2017-06-30 2017-06-28 13.151 663,754 +1,764 0.71% 8,729,004
2017-06-29 2017-06-27 13.877 661,990 +441 0.71% 9,186,126
2017-06-28 2017-06-26 13.877 661,549 +2,647 0.71% 9,180,007
2017-06-27 2017-06-23 13.967 658,902 +2,646 0.70% 9,203,035
2017-06-26 2017-06-22 14.013 656,256 +1,764 0.70% 9,195,838
2017-06-23 2017-06-21 14.058 654,492 -882 0.70% 9,200,800
2017-06-21 2017-06-19 14.421 655,374 -8,380 0.70% 9,450,959
2017-06-20 2017-06-16 14.375 663,754 -3,087 0.71% 9,541,704
2017-06-19 2017-06-15 14.058 666,841 -2,205 0.71% 9,374,401
2017-06-16 2017-06-14 13.922 669,046 -441 0.71% 9,314,379
2017-06-15 2017-06-13 14.421 669,487 -1,323 0.71% 9,654,478
2017-06-14 2017-06-12 13.877 670,810 -8,821 0.72% 9,308,517
2017-06-13 2017-06-09 13.877 679,631 -1,323 0.72% 9,430,922
2017-06-12 2017-06-08 13.786 680,954 -4,410 0.73% 9,387,521
2017-06-09 2017-06-07 13.650 685,364 +441 0.73% 9,355,076
2017-06-08 2017-06-06 13.423 684,923 -2,646 0.73% 9,193,757
2017-06-07 2017-06-05 14.719 687,569 -2,206 0.73% 10,120,067
2017-06-06 2017-06-02 14.621 689,775 +47,144 0.74% 10,085,301
2017-06-02 2017-05-31 14.426 642,631 +410 0.74% 9,270,722
2017-06-01 2017-05-29 14.329 642,221 +411 0.74% 9,202,207
2017-05-25 2017-05-23 14.280 641,810 +821 0.74% 9,165,038
2017-05-24 2017-05-22 14.377 640,989 +2,462 0.73% 9,215,794
2017-05-19 2017-05-17 14.475 638,527 +410 0.73% 9,242,637
2017-05-18 2017-05-16 14.280 638,117 -821 0.73% 9,112,302
2017-05-16 2017-05-12 14.329 638,938 +411 0.73% 9,155,166
2017-05-12 2017-05-10 14.621 638,527 -411 0.73% 9,335,997
2017-05-10 2017-05-08 14.914 638,938 -4,924 0.73% 9,528,846
2017-05-09 2017-05-05 14.475 643,862 -821 0.74% 9,319,861
2017-05-05 2017-05-02 14.377 644,683 +130,086 0.74% 9,268,904
2017-04-28 2017-04-26 14.134 514,597 +410 0.59% 7,273,198
2017-04-26 2017-04-24 14.134 514,187 +1,231 0.59% 7,267,403
2017-04-25 2017-04-21 14.280 512,956 -4,924 0.59% 7,325,005
2017-04-24 2017-04-20 14.134 517,880 -410 0.59% 7,319,599
2017-04-21 2017-04-19 13.841 518,290 -6,156 0.59% 7,173,834
2017-04-20 2017-04-18 14.085 524,446 +410 0.60% 7,386,842
2017-04-19 2017-04-13 14.134 524,036 +11,491 0.60% 7,406,607
2017-04-18 2017-04-12 13.793 512,545 -2,873 0.59% 7,069,336
2017-04-13 2017-04-11 13.841 515,418 -13,132 0.59% 7,134,082
2017-04-12 2017-04-10 13.890 528,550 +2,052 0.61% 7,341,607
2017-04-11 2017-04-07 14.134 526,498 +821 0.60% 7,441,404
2017-04-10 2017-04-06 14.524 525,677 -821 0.60% 7,634,760
2017-04-07 2017-04-05 14.329 526,498 +411 0.60% 7,544,044
2017-04-06 2017-04-03 14.475 526,087 +131,727 0.60% 7,615,075
2017-04-05 2017-03-31 13.841 394,360 +40,626 0.45% 5,458,476
2017-04-03 2017-03-30 13.695 353,734 +113,671 0.41% 4,844,437
2017-03-31 2017-03-29 13.744 240,063 -2,462 0.28% 3,299,396
2017-03-30 2017-03-28 12.964 242,525 -411 0.28% 3,144,114
2017-03-29 2017-03-27 13.257 242,936 -2,872 0.28% 3,220,483
2017-03-28 2017-03-24 13.013 245,808 +410 0.28% 3,198,655
2017-03-27 2017-03-23 12.525 245,398 +2,873 0.28% 3,073,720
2017-03-24 2017-03-22 12.525 242,525 +1,641 0.28% 3,037,734
2017-03-22 2017-03-20 12.818 240,884 -821 0.28% 3,087,620
2017-03-21 2017-03-17 12.623 241,705 +2,873 0.28% 3,051,024
2017-03-17 2017-03-15 12.720 238,832 +821 0.27% 3,038,038
2017-03-16 2017-03-14 12.818 238,011 +2,462 0.27% 3,050,794
2017-03-13 2017-03-09 13.110 235,549 +1,641 0.27% 3,088,117
2017-03-08 2017-03-06 13.062 233,908 +411 0.27% 3,055,203
2017-03-07 2017-03-03 13.062 233,497 +410 0.27% 3,049,834
2017-03-01 2017-02-27 13.110 233,087 +410 0.27% 3,055,839
2017-02-24 2017-02-22 13.159 232,677 -1,231 0.27% 3,061,804
2017-02-22 2017-02-20 13.110 233,908 -821 0.27% 3,066,603
2017-02-21 2017-02-17 13.062 234,729 +411 0.27% 3,065,926
2017-02-17 2017-02-15 13.208 234,318 -1,231 0.27% 3,094,818
2017-02-14 2017-02-10 13.062 235,549 +6,155 0.27% 3,076,637
2017-02-09 2017-02-07 13.500 229,394 +3,283 0.26% 3,096,863
2017-02-03 2017-02-01 13.500 226,111 -3,283 0.26% 3,052,542
2017-02-02 2017-01-27 13.451 229,394 -2,462 0.26% 3,085,683
2017-02-01 2017-01-25 13.257 231,856 -410 0.27% 3,073,600
2017-01-25 2017-01-23 13.257 232,266 -411 0.27% 3,079,036
2017-01-24 2017-01-20 12.720 232,677 +2,052 0.27% 2,959,744
2017-01-19 2017-01-17 12.720 230,625 -821 0.27% 2,933,642
2017-01-18 2017-01-16 13.159 231,446 -410 0.27% 3,045,605
2017-01-17 2017-01-13 12.915 231,856 -4,104 0.27% 2,994,500
2017-01-16 2017-01-12 12.915 235,960 +411 0.27% 3,047,505
2017-01-13 2017-01-11 12.818 235,549 -411 0.27% 3,019,237
2017-01-12 2017-01-10 12.915 235,960 -820 0.27% 3,047,505
2017-01-10 2017-01-06 13.013 236,780 +410 0.27% 3,081,176
2017-01-09 2017-01-05 12.867 236,370 -821 0.27% 3,041,280
2017-01-06 2017-01-04 12.623 237,191 -1,231 0.27% 2,994,044
2017-01-05 2017-01-03 12.525 238,422 +4,104 0.27% 2,986,343
2017-01-04 2016-12-30 12.184 234,318 +1,641 0.27% 2,854,998
2016-12-30 2016-12-28 12.184 232,677 +2,873 0.27% 2,835,004
2016-12-29 2016-12-23 11.648 229,804 +410 0.26% 2,676,798
2016-12-28 2016-12-22 11.307 229,394 +411 0.26% 2,593,763
2016-12-23 2016-12-21 11.453 228,983 +410 0.26% 2,622,595
2016-12-22 2016-12-20 11.356 228,573 +410 0.26% 2,595,619
2016-12-21 2016-12-19 11.599 228,163 +821 0.26% 2,646,564
2016-12-20 2016-12-16 12.087 227,342 +410 0.26% 2,747,841
2016-12-19 2016-12-15 11.599 226,932 +411 0.26% 2,632,285
2016-12-16 2016-12-14 11.746 226,521 +410 0.26% 2,660,637
2016-12-14 2016-12-12 11.843 226,111 +411 0.26% 2,677,862
2016-12-13 2016-12-09 12.184 225,700 -411 0.26% 2,749,994
2016-12-12 2016-12-08 12.672 226,111 -410 0.26% 2,865,202
2016-12-09 2016-12-07 12.184 226,521 +410 0.26% 2,759,997
2016-12-08 2016-12-06 12.184 226,111 -410 0.26% 2,755,002
2016-12-06 2016-12-02 11.843 226,521 -10,670 0.26% 2,682,717
2016-12-02 2016-11-30 12.184 237,191 +411 0.27% 2,890,004
2016-11-28 2016-11-24 11.941 236,780 +1,231 0.27% 2,827,296
2016-11-24 2016-11-22 12.428 235,549 +410 0.27% 2,927,397
2016-11-23 2016-11-21 11.746 235,139 +410 0.27% 2,761,861
2016-11-22 2016-11-18 11.941 234,729 +411 0.27% 2,802,806
2016-11-18 2016-11-16 12.184 234,318 +2,052 0.27% 2,854,998
2016-11-16 2016-11-14 12.672 232,266 -1,642 0.27% 2,943,196
2016-11-14 2016-11-10 12.672 233,908 +411 0.27% 2,964,003
2016-11-11 2016-11-09 12.867 233,497 -2,463 0.27% 3,004,315
2016-11-09 2016-11-07 12.769 235,960 +411 0.27% 3,013,005
2016-11-08 2016-11-04 12.867 235,549 +410 0.27% 3,030,717
2016-11-07 2016-11-03 13.110 235,139 -821 0.27% 3,082,742
2016-11-04 2016-11-02 12.964 235,960 -637,706 0.27% 3,059,005
2016-11-03 2016-11-01 12.964 873,666 -410 1.00% 11,326,279
2016-11-02 2016-10-31 12.672 874,076 +41,857 1.00% 11,075,994
2016-10-26 2016-10-24 13.159 832,219 +410 0.96% 10,951,196
2016-10-25 2016-10-20 13.159 831,809 +410 0.96% 10,945,801
2016-10-20 2016-10-18 13.159 831,399 +2,873 0.96% 10,940,406
2016-10-19 2016-10-17 13.549 828,526 +9,438 0.95% 11,225,640
2016-10-18 2016-10-14 13.549 819,088 +3,694 0.94% 11,097,765
2016-10-14 2016-10-12 13.257 815,394 -80,432 0.94% 10,809,276
2016-10-13 2016-10-11 13.646 895,826 -1,231 1.03% 12,224,803
2016-10-11 2016-10-06 13.598 897,057 +11,490 1.03% 12,197,882
2016-10-07 2016-10-05 13.646 885,567 +9,028 1.02% 12,084,804
2016-10-06 2016-10-04 13.403 876,539 +10,259 1.01% 11,748,005
2016-10-05 2016-10-03 13.257 866,280 +7,387 1.00% 11,483,846
2016-10-04 2016-09-30 13.257 858,893 -410 0.99% 11,385,920
2016-10-03 2016-09-29 13.305 859,303 +3,283 0.99% 11,433,235
2016-09-30 2016-09-28 13.403 856,020 -411 0.98% 11,472,994
2016-09-28 2016-09-26 12.867 856,431 +18,877 0.98% 11,019,363
2016-09-27 2016-09-23 13.305 837,554 +410 0.96% 11,143,860
2016-09-22 2016-09-20 13.451 837,144 +16,005 0.96% 11,260,805
2016-09-21 2016-09-19 13.305 821,139 -1,232 0.94% 10,925,454
2016-09-20 2016-09-15 12.769 822,371 -1,641 0.95% 10,500,966
2016-09-19 2016-09-14 12.915 824,012 +14,363 0.95% 10,642,400
2016-09-14 2016-09-12 11.697 809,649 -2,462 0.93% 9,470,397
2016-09-13 2016-09-09 11.453 812,111 +3,282 0.93% 9,301,295
2016-09-12 2016-09-08 11.648 808,829 +411 0.93% 9,421,386
2016-09-09 2016-09-07 12.046 808,418 +4,924 0.93% 9,737,834
2016-09-08 2016-09-06 12.295 803,494 +26,807 0.92% 9,879,321
2016-09-07 2016-09-05 13.245 776,687 -40,015 0.92% 10,287,297
2016-09-06 2016-09-02 13.395 816,702 -54,020 0.96% 10,939,759
2016-09-02 2016-08-31 12.995 870,722 -4,802 1.03% 11,315,200
2016-09-01 2016-08-30 12.995 875,524 -6,002 1.03% 11,377,602
2016-08-31 2016-08-29 12.595 881,526 -1,601 1.04% 11,103,120
2016-08-30 2016-08-26 11.146 883,127 -1,600 1.04% 9,843,224
2016-08-29 2016-08-25 8.797 884,727 +10,404 1.04% 7,782,718
2016-08-26 2016-08-24 8.997 874,323 -801 1.03% 7,865,997
2016-08-17 2016-08-15 8.797 875,124 +2,001 1.03% 7,698,243
2016-08-15 2016-08-11 8.847 873,123 +2,001 1.03% 7,724,281
2016-08-08 2016-08-04 9.247 871,122 -7,603 1.03% 8,054,898
2016-08-04 2016-08-01 8.747 878,725 -4,001 1.04% 7,686,000
2016-07-11 2016-07-07 8.347 882,726 +4,001 1.04% 7,368,036
2016-07-07 2016-07-05 8.547 878,725 +800 1.04% 7,510,320
2016-06-13 2016-06-08 8.597 877,925 -1,600 1.03% 7,547,363
2016-06-07 2016-06-03 9.378 879,525 +54,470 1.04% 8,247,756
2016-06-02 2016-05-31 9.324 825,055 -750 1.04% 7,693,003
2016-06-01 2016-05-30 9.324 825,805 -8,634 1.04% 7,699,996
2016-05-30 2016-05-26 9.218 834,439 -9,384 1.05% 7,691,581
2016-05-27 2016-05-25 9.431 843,823 +10,135 1.06% 7,957,920
2016-05-26 2016-05-24 9.218 833,688 -1,126 1.05% 7,684,659
2016-05-25 2016-05-23 9.324 834,814 -5,255 1.05% 7,783,998
2016-05-23 2016-05-19 9.271 840,069 -376 1.06% 7,788,237
2016-05-20 2016-05-18 9.218 840,445 +376 1.06% 7,746,943
2016-05-18 2016-05-16 9.218 840,069 -751 1.06% 7,743,477
2016-05-12 2016-05-10 9.218 840,820 -375 1.06% 7,750,399
2016-05-11 2016-05-09 9.324 841,195 -3,003 1.06% 7,843,496
2016-05-10 2016-05-06 9.271 844,198 -2,628 1.06% 7,826,517
2016-05-06 2016-05-04 9.324 846,826 -2,252 1.06% 7,896,001
2016-05-05 2016-05-03 9.218 849,078 -1,877 1.07% 7,826,519
2016-04-22 2016-04-20 9.111 850,955 +6,006 1.07% 7,753,140
2016-04-18 2016-04-14 9.378 844,949 +375 1.06% 7,923,519
2016-04-15 2016-04-13 9.697 844,574 +2,628 1.06% 8,190,003
2016-04-12 2016-04-08 9.218 841,946 +751 1.06% 7,760,778
2016-04-07 2016-04-05 9.964 841,195 +750 1.06% 8,381,336
2016-04-05 2016-03-31 8.898 840,445 -3,003 1.06% 7,478,263
2016-04-01 2016-03-30 8.791 843,448 +2,628 1.06% 7,415,103
2016-03-31 2016-03-29 8.791 840,820 +1,126 1.06% 7,391,999
2016-03-29 2016-03-23 8.472 839,694 -1,126 1.06% 7,113,660
2016-03-23 2016-03-21 8.525 840,820 +75,073 1.06% 7,167,999
2016-03-18 2016-03-16 8.152 765,747 -1,877 0.96% 6,242,401
2016-03-01 2016-02-26 8.259 767,624 -6,756 0.96% 6,339,503
2016-02-26 2016-02-24 8.578 774,380 -4,505 0.97% 6,642,858
2016-02-25 2016-02-23 8.632 778,885 -8,633 0.98% 6,723,003
2016-02-16 2016-02-12 7.992 787,518 -751 0.99% 6,293,999
2016-02-15 2016-02-11 7.992 788,269 -2,627 0.99% 6,300,002
2016-01-22 2016-01-20 8.312 790,896 +1,501 1.00% 6,573,837
2015-12-29 2015-12-24 8.632 789,395 -375 1.00% 6,813,721
2015-12-17 2015-12-15 8.951 789,770 -10,135 1.00% 7,069,438
2015-12-08 2015-12-04 9.431 799,905 -3,754 1.01% 7,543,738
2015-11-27 2015-11-25 9.058 803,659 -1,877 1.01% 7,279,402
2015-11-18 2015-11-16 8.951 805,536 -750 1.02% 7,210,563
2015-11-13 2015-11-11 8.951 806,286 -3,754 1.02% 7,217,277
2015-11-12 2015-11-10 8.951 810,040 +1,877 1.02% 7,250,880
2015-11-11 2015-11-09 8.791 808,163 +375 1.02% 7,104,898
2015-11-03 2015-10-30 9.271 807,788 +10,135 1.02% 7,488,961
2015-10-29 2015-10-27 9.218 797,653 -375 1.01% 7,352,500
2015-10-15 2015-10-13 9.591 798,028 -1,126 1.01% 7,653,597
2015-10-09 2015-10-07 9.804 799,154 -1,127 1.01% 7,834,716
2015-10-08 2015-10-06 9.378 800,281 -428,105 1.01% 7,504,644
2015-10-05 2015-09-30 9.005 1,228,386 -375 1.55% 11,061,054
2015-09-30 2015-09-25 8.951 1,228,761 -1,126 1.55% 10,998,961
2015-09-24 2015-09-22 9.378 1,229,887 +1,126 1.55% 11,533,280
2015-09-21 2015-09-17 8.791 1,228,761 -751 1.55% 10,802,551
2015-09-18 2015-09-16 8.578 1,229,512 -750 1.55% 10,547,113
2015-09-17 2015-09-15 8.738 1,230,262 -2,253 1.55% 10,750,197
2015-09-16 2015-09-14 8.418 1,232,515 -2,627 1.56% 10,375,863
2015-09-15 2015-09-11 8.685 1,235,142 -376 1.56% 10,727,029
2015-09-14 2015-09-10 8.898 1,235,518 -2,252 1.56% 10,993,614
2015-09-11 2015-09-09 8.845 1,237,770 -1,501 1.56% 10,947,703
2015-09-10 2015-09-08 8.418 1,239,271 +15,390 1.56% 10,432,738
2015-09-09 2015-09-07 8.045 1,223,881 -1,877 1.55% 9,846,709
2015-09-08 2015-09-04 7.886 1,225,758 +63,812 1.55% 9,665,880
2015-09-07 2015-09-02 8.259 1,161,946 +31,531 1.47% 9,596,052
2015-09-04 2015-09-01 8.738 1,130,415 -1,877 1.43% 9,877,720
2015-09-02 2015-08-31 8.418 1,132,292 -2,252 1.43% 9,532,141
2015-09-01 2015-08-28 8.845 1,134,544 -375 1.43% 10,034,700
2015-08-31 2015-08-27 8.738 1,134,919 +4,129 1.43% 9,917,076
2015-08-28 2015-08-26 8.099 1,130,790 +375 1.43% 9,157,997
2015-08-27 2015-08-25 9.271 1,130,415 +27,777 1.43% 10,480,020
2015-08-26 2015-08-24 8.152 1,102,638 +2,628 1.39% 8,988,751
2015-08-25 2015-08-21 8.418 1,100,010 -2,628 1.39% 9,260,377
2015-08-24 2015-08-20 8.365 1,102,638 +751 1.39% 9,223,751
2015-08-21 2015-08-19 8.738 1,101,887 -1,877 1.39% 9,628,438
2015-08-20 2015-08-18 8.951 1,103,764 +1,126 1.39% 9,880,080
2015-08-14 2015-08-12 9.058 1,102,638 -1,501 1.39% 9,987,501
2015-08-13 2015-08-11 9.271 1,104,139 -751 1.39% 10,236,416
2015-08-12 2015-08-10 9.324 1,104,890 +1,126 1.40% 10,302,249
2015-08-11 2015-08-07 9.218 1,103,764 +1,126 1.39% 10,174,130
2015-08-10 2015-08-06 9.164 1,102,638 -3,003 1.39% 10,105,001
2015-08-07 2015-08-05 9.271 1,105,641 +751 1.40% 10,250,341
2015-08-06 2015-08-04 9.271 1,104,890 -4,880 1.40% 10,243,379
2015-08-05 2015-08-03 9.058 1,109,770 -3,754 1.40% 10,052,101
2015-08-04 2015-07-31 9.324 1,113,524 -2,627 1.41% 10,382,754
2015-07-31 2015-07-29 9.324 1,116,151 +1,877 1.41% 10,407,249
2015-07-30 2015-07-28 9.378 1,114,274 -4,880 1.41% 10,449,117
2015-07-29 2015-07-27 9.218 1,119,154 -4,504 1.41% 10,315,990
2015-07-28 2015-07-24 9.484 1,123,658 -751 1.42% 10,656,856
2015-07-27 2015-07-23 9.431 1,124,409 +751 1.42% 10,604,069
2015-07-24 2015-07-22 9.431 1,123,658 -3,754 1.42% 10,596,986
2015-07-23 2015-07-21 9.537 1,127,412 +751 1.43% 10,752,529
2015-07-22 2015-07-20 9.697 1,126,661 -751 1.43% 10,925,457
2015-07-21 2015-07-17 9.750 1,127,412 +9,009 1.43% 10,992,809
2015-07-20 2015-07-16 9.484 1,118,403 +2,252 1.42% 10,607,017
2015-07-17 2015-07-15 9.591 1,116,151 +2,252 1.41% 10,704,599
2015-07-16 2015-07-14 10.070 1,113,899 +1,877 1.41% 11,217,151
2015-07-15 2015-07-13 10.390 1,112,022 +5,630 1.41% 11,553,749
2015-07-14 2015-07-10 10.656 1,106,392 +200,821 1.40% 11,790,004
2015-07-13 2015-07-09 9.697 905,571 -97,595 1.15% 8,781,503
2015-07-10 2015-07-08 8.152 1,003,166 +93,466 1.27% 8,177,851
2015-07-09 2015-07-07 9.910 909,700 -4,880 1.15% 9,015,423
2015-07-08 2015-07-06 9.964 914,580 -5,630 1.16% 9,112,515
2015-07-07 2015-07-03 10.603 920,210 -3,378 1.16% 9,756,970
2015-07-06 2015-07-02 11.455 923,588 +5,255 1.17% 10,580,147
2015-07-02 2015-06-29 11.189 918,333 +1,877 1.16% 10,275,298
2015-06-30 2015-06-26 12.308 916,456 +750 1.16% 11,279,726
2015-06-29 2015-06-25 12.095 915,706 +376 1.16% 11,075,335
2015-06-26 2015-06-24 12.095 915,330 -1,502 1.16% 11,070,787
2015-06-25 2015-06-23 12.148 916,832 -6,006 1.16% 11,137,804
2015-06-24 2015-06-22 11.935 922,838 -3,378 1.17% 11,014,085
2015-06-23 2015-06-19 11.988 926,216 -3,378 1.17% 11,103,752
2015-06-22 2015-06-18 11.882 929,594 -2,252 1.18% 11,045,188
2015-06-19 2015-06-17 11.775 931,846 -3,379 1.18% 10,972,646
2015-06-18 2015-06-16 11.775 935,225 +376 1.18% 11,012,434
2015-06-17 2015-06-15 12.148 934,849 +2,627 1.18% 11,356,677
2015-06-16 2015-06-12 11.828 932,222 +3,754 1.18% 11,026,743
2015-06-15 2015-06-11 11.722 928,468 +2,628 1.18% 10,883,399
2015-06-12 2015-06-10 11.349 925,840 +1,126 1.17% 10,507,284
2015-06-11 2015-06-09 11.402 924,714 -1,877 1.17% 10,543,776
2015-06-10 2015-06-08 13.102 926,591 +1,877 1.17% 12,140,004
2015-06-09 2015-06-05 13.046 924,714 +40,826 1.17% 12,064,075
2015-06-08 2015-06-04 13.213 883,888 +35,665 1.17% 11,678,658
2015-06-05 2015-06-03 12.991 848,223 -38,187 1.12% 11,019,062
2015-06-04 2015-06-02 12.935 886,410 +76,735 1.17% 11,465,931
2015-06-03 2015-06-01 13.601 809,675 +40,348 1.07% 11,012,744
2015-06-02 2015-05-29 13.324 769,327 +1,441 1.01% 10,250,403
2015-06-01 2015-05-28 13.268 767,886 +1,441 1.01% 10,188,574
2015-05-29 2015-05-27 13.046 766,445 +1,802 1.01% 9,999,254
2015-05-28 2015-05-26 13.213 764,643 +17,292 1.01% 10,103,095
2015-05-27 2015-05-22 13.768 747,351 +1,441 0.99% 10,289,518
2015-05-26 2015-05-21 13.657 745,910 -1,441 0.98% 10,186,859
2015-05-22 2015-05-20 14.212 747,351 +1,081 0.99% 10,621,438
2015-05-21 2015-05-19 13.879 746,270 +34,944 0.98% 10,357,495
2015-05-20 2015-05-18 13.324 711,326 +45,032 0.94% 9,477,606
2015-05-19 2015-05-15 13.657 666,294 +143,022 0.88% 9,099,547
2015-05-18 2015-05-14 12.713 523,272 -9,367 0.69% 6,652,452
2015-05-13 2015-05-11 11.880 532,639 -30,621 0.70% 6,327,986
2015-05-12 2015-05-08 11.325 563,260 +1,441 0.74% 6,379,077
2015-05-11 2015-05-07 11.103 561,819 +2,522 0.74% 6,237,997
2015-05-08 2015-05-06 11.325 559,297 +360 0.74% 6,334,195
2015-05-07 2015-05-05 11.603 558,937 -2,882 0.74% 6,485,267
2015-05-06 2015-05-04 11.714 561,819 -32,784 0.74% 6,581,087
2015-05-05 2015-04-30 11.492 594,603 +1,441 0.78% 6,833,075
2015-05-04 2015-04-29 11.936 593,162 -720 0.78% 7,079,955
2015-04-30 2015-04-28 12.103 593,882 +1,801 0.78% 7,187,459
2015-04-29 2015-04-27 11.991 592,081 +1,802 0.78% 7,099,923
2015-04-28 2015-04-24 11.769 590,279 -5,044 0.78% 6,947,234
2015-04-27 2015-04-23 11.603 595,323 +2,161 0.79% 6,907,449
2015-04-24 2015-04-22 11.880 593,162 -7,205 0.78% 7,047,025
2015-04-23 2015-04-21 11.603 600,367 -39,988 0.79% 6,965,974
2015-04-22 2015-04-20 11.547 640,355 -5,044 0.84% 7,394,399
2015-04-21 2015-04-17 11.547 645,399 -360 0.85% 7,452,644
2015-04-20 2015-04-16 11.547 645,759 +2,882 0.85% 7,456,801
2015-04-17 2015-04-15 11.769 642,877 +3,603 0.85% 7,566,281
2015-04-16 2015-04-14 11.547 639,274 -5,044 0.84% 7,381,916
2015-04-15 2015-04-13 11.325 644,318 -7,565 0.85% 7,297,081
2015-04-14 2015-04-10 10.715 651,883 +2,522 0.86% 6,984,667
2015-04-13 2015-04-09 10.270 649,361 +6,844 0.86% 6,669,245
2015-04-10 2015-04-08 10.326 642,517 -11,888 0.85% 6,634,624
2015-04-09 2015-04-02 9.382 654,405 -360 0.86% 6,139,769
2015-04-08 2015-04-01 9.160 654,765 +13,329 0.86% 5,997,747
2015-04-02 2015-03-31 9.493 641,436 +8,286 0.85% 6,089,311
2015-04-01 2015-03-30 8.272 633,150 -1,081 0.84% 5,237,350
2015-03-31 2015-03-27 8.883 634,231 +721 0.84% 5,633,602
2015-03-26 2015-03-24 9.160 633,510 +1,081 0.84% 5,803,048
2015-03-24 2015-03-20 9.216 632,429 -361 0.83% 5,828,256
2015-03-23 2015-03-19 9.327 632,790 -720 0.83% 5,901,843
2015-03-19 2015-03-17 9.216 633,510 -2,522 0.84% 5,838,218
2015-03-12 2015-03-10 9.049 636,032 -360 0.84% 5,755,530
2015-03-10 2015-03-06 9.493 636,392 -2,882 0.84% 6,041,427
2015-03-09 2015-03-05 9.438 639,274 -721 0.84% 6,033,297
2015-03-06 2015-03-04 9.382 639,995 -1,081 0.84% 6,004,572
2015-03-05 2015-03-03 9.438 641,076 -1,080 0.85% 6,050,304
2015-03-04 2015-03-02 9.438 642,156 -1,802 0.85% 6,060,497
2015-03-03 2015-02-27 9.438 643,958 +361 0.85% 6,077,503
2015-03-02 2015-02-26 9.493 643,597 +720 0.85% 6,109,826
2015-02-27 2015-02-25 9.493 642,877 -1,441 0.85% 6,102,991
2015-02-26 2015-02-24 9.438 644,318 -4,683 0.85% 6,080,901
2015-02-25 2015-02-23 9.438 649,001 +5,043 0.86% 6,125,098
2015-02-24 2015-02-18 9.271 643,958 +10,088 0.85% 5,970,253
2015-02-23 2015-02-16 9.160 633,870 +4,683 0.84% 5,806,346
2015-02-17 2015-02-13 8.994 629,187 +1,441 0.83% 5,658,659
2015-02-16 2015-02-12 8.883 627,746 +2,161 0.83% 5,575,999
2015-02-13 2015-02-11 8.661 625,585 +361 0.83% 5,417,884
2015-02-12 2015-02-10 9.049 625,224 -1,802 0.82% 5,657,727
2015-02-10 2015-02-06 8.994 627,026 +1,802 0.83% 5,639,224
2015-02-09 2015-02-05 8.994 625,224 +720 0.82% 5,623,017
2015-02-05 2015-02-03 8.883 624,504 -4,323 0.82% 5,547,202
2015-02-04 2015-02-02 8.883 628,827 +360 0.83% 5,585,601
2015-02-02 2015-01-29 8.383 628,467 -720 0.83% 5,268,393
2015-01-27 2015-01-23 7.994 629,187 +2,522 0.83% 5,029,919
2015-01-21 2015-01-19 8.050 626,665 -3,243 0.83% 5,044,547
2015-01-20 2015-01-16 7.994 629,908 -360 0.83% 5,035,683
2015-01-13 2015-01-09 8.050 630,268 -1,081 0.83% 5,073,551
2015-01-08 2015-01-06 7.883 631,349 +1,081 0.84% 4,977,102
2015-01-06 2015-01-02 7.606 630,268 +721 0.83% 4,793,631
2014-12-30 2014-12-24 7.495 629,547 -361 0.83% 4,718,247
2014-12-23 2014-12-19 7.772 629,908 +4,323 0.83% 4,895,803
2014-12-12 2014-12-10 7.939 625,585 +70,250 0.83% 4,966,393
2014-12-05 2014-12-03 8.327 555,335 +180 0.73% 4,624,503
2014-11-18 2014-11-14 8.161 555,155 +361 0.73% 4,530,544
2014-11-14 2014-11-12 8.383 554,794 +3,242 0.73% 4,650,798
2014-11-13 2014-11-11 8.383 551,552 -3,603 0.73% 4,623,620
2014-11-10 2014-11-06 8.605 555,155 -360 0.73% 4,777,104
2014-10-31 2014-10-29 8.327 555,515 +360 0.74% 4,626,002
2014-10-27 2014-10-23 8.716 555,155 -1,801 0.73% 4,838,744
2014-10-15 2014-10-13 8.883 556,956 -2,882 0.74% 4,947,202
2014-10-08 2014-10-06 8.494 559,838 +360 0.74% 4,755,241
2014-10-07 2014-10-03 8.383 559,478 -72,051 0.74% 4,690,063
2014-10-06 2014-09-30 8.216 631,529 +721 0.84% 5,188,882
2014-09-30 2014-09-26 8.438 630,808 -1,441 0.83% 5,323,037
2014-09-26 2014-09-24 8.605 632,249 +720 0.84% 5,440,497
2014-09-22 2014-09-18 8.605 631,529 +5,404 0.84% 5,434,302
2014-09-19 2014-09-17 8.661 626,125 -360 0.83% 5,422,560
2014-09-15 2014-09-11 8.772 626,485 -360 0.83% 5,495,238
2014-09-12 2014-09-10 8.772 626,845 -361 0.83% 5,498,396
2014-09-08 2014-09-04 8.438 627,206 -1,441 0.83% 5,292,642
2014-09-05 2014-09-03 8.494 628,647 +18,013 0.83% 5,339,702
2014-09-02 2014-08-29 9.216 610,634 +1,801 0.81% 5,627,400
2014-09-01 2014-08-28 9.771 608,833 +1,441 0.81% 5,948,803
2014-08-29 2014-08-27 9.382 607,392 -7,925 0.80% 5,698,683
2014-08-27 2014-08-25 9.382 615,317 -1,802 0.81% 5,773,037
2014-08-26 2014-08-22 9.604 617,119 +4,684 0.82% 5,926,984
2014-08-25 2014-08-21 8.938 612,435 -22,336 0.81% 5,473,998
2014-08-20 2014-08-18 8.438 634,771 -360 0.84% 5,356,479
2014-08-18 2014-08-14 8.161 635,131 -5,764 0.84% 5,183,217
2014-08-15 2014-08-13 8.272 640,895 -2,522 0.85% 5,301,416
2014-08-14 2014-08-12 8.050 643,417 -3,603 0.85% 5,179,398
2014-08-13 2014-08-11 8.161 647,020 -360 0.86% 5,280,241
2014-08-11 2014-08-07 8.161 647,380 -3,603 0.86% 5,283,179
2014-08-08 2014-08-06 8.327 650,983 -3,602 0.86% 5,421,003
2014-08-06 2014-08-04 8.438 654,585 -9,007 0.87% 5,523,678
2014-08-05 2014-08-01 8.161 663,592 -14,410 0.88% 5,415,483
2014-08-01 2014-07-30 8.105 678,002 -2,882 0.90% 5,495,441
2014-07-31 2014-07-29 8.105 680,884 -3,242 0.90% 5,518,801
2014-07-29 2014-07-25 8.050 684,126 -721 0.91% 5,507,098
2014-07-25 2014-07-23 8.272 684,847 -2,521 0.91% 5,664,982
2014-07-24 2014-07-22 8.105 687,368 -2,883 0.91% 5,571,356
2014-07-23 2014-07-21 8.050 690,251 -720 0.91% 5,556,404
2014-07-22 2014-07-18 8.216 690,971 -5,044 0.91% 5,677,280
2014-07-21 2014-07-17 8.327 696,015 -10,447 0.92% 5,796,003
2014-07-18 2014-07-16 7.994 706,462 -1,801 0.93% 5,647,679
2014-07-17 2014-07-15 7.994 708,263 -29,902 0.94% 5,662,077
2014-07-16 2014-07-14 7.939 738,165 -4,683 0.98% 5,860,143
2014-07-14 2014-07-10 6.773 742,848 -1,801 0.98% 5,031,281
2014-07-10 2014-07-08 6.717 744,649 +360 0.99% 5,002,139
2014-07-09 2014-07-07 6.717 744,289 +3,963 0.98% 4,999,720
2014-07-07 2014-07-03 6.773 740,326 +1,081 0.98% 5,014,199
2014-07-03 2014-06-30 6.828 739,245 +5,403 0.98% 5,047,918
2014-07-02 2014-06-27 7.162 733,842 -2,161 0.97% 5,255,463
2014-06-26 2014-06-24 7.051 736,003 -1,801 0.97% 5,189,220
2014-06-25 2014-06-23 6.995 737,804 -1,802 0.98% 5,160,958
2014-06-18 2014-06-16 6.940 739,606 +5,044 0.98% 5,132,503
2014-06-17 2014-06-13 7.106 734,562 +360 0.97% 5,219,840
2014-06-16 2014-06-12 7.162 734,202 -3,602 0.97% 5,258,042
2014-06-12 2014-06-10 7.106 737,804 -3,603 0.98% 5,242,878
2014-06-11 2014-06-09 7.051 741,407 -720 0.98% 5,227,321
2014-06-06 2014-06-04 6.828 742,127 -1,081 0.98% 5,067,597
2014-06-05 2014-06-03 7.714 743,208 -721 0.98% 5,732,967
2014-06-04 2014-05-30 7.597 743,929 +33,774 0.98% 5,651,581
2014-06-03 2014-05-29 7.597 710,155 +343 0.99% 5,395,002
2014-05-30 2014-05-28 7.480 709,812 +342 0.99% 5,309,437
2014-05-29 2014-05-27 7.480 709,470 +1,369 0.99% 5,306,878
2014-05-27 2014-05-23 7.538 708,101 -342 0.99% 5,338,018
2014-05-26 2014-05-22 7.538 708,443 -685 0.99% 5,340,596
2014-05-22 2014-05-20 7.538 709,128 -4,791 0.99% 5,345,760
2014-05-20 2014-05-16 7.363 713,919 -8,214 1.00% 5,256,717
2014-05-14 2014-05-12 7.246 722,133 -3,765 1.01% 5,232,799
2014-05-13 2014-05-09 7.071 725,898 +2,054 1.01% 5,132,821
2014-05-09 2014-05-07 7.422 723,844 -1,027 1.01% 5,372,097
2014-05-08 2014-05-05 7.538 724,871 -2,054 1.01% 5,464,439
2014-05-07 2014-05-02 7.363 726,925 -2,053 1.02% 5,352,483
2014-05-02 2014-04-29 7.129 728,978 -15,401 1.02% 5,197,200
2014-04-30 2014-04-28 6.954 744,379 +7,187 1.04% 5,176,500
2014-04-29 2014-04-25 7.305 737,192 -24,299 1.03% 5,385,001
2014-04-28 2014-04-24 7.538 761,491 +8,556 1.06% 5,740,499
2014-04-22 2014-04-16 7.246 752,935 +684 1.05% 5,455,999
2014-04-17 2014-04-15 7.246 752,251 +343 1.05% 5,451,043
2014-04-16 2014-04-14 7.363 751,908 +342 1.05% 5,536,437
2014-04-15 2014-04-11 7.422 751,566 +342 1.05% 5,577,839
2014-04-11 2014-04-09 7.480 751,224 +342 1.05% 5,619,201
2014-04-08 2014-04-04 7.597 750,882 +343 1.05% 5,704,403
2014-04-04 2014-04-02 7.655 750,539 +342 1.05% 5,745,657
2014-03-25 2014-03-21 7.597 750,197 -1,369 1.05% 5,699,199
2014-03-24 2014-03-20 7.129 751,566 -1,369 1.05% 5,358,239
2014-03-21 2014-03-19 7.597 752,935 -342 1.05% 5,719,999
2014-03-13 2014-03-11 7.597 753,277 -343 1.05% 5,722,597
2014-03-10 2014-03-06 7.655 753,620 +33,883 1.05% 5,769,243
2014-03-07 2014-03-05 7.597 719,737 +342 1.01% 5,467,796
2014-03-04 2014-02-28 7.538 719,395 +342 1.00% 5,423,158
2014-02-26 2014-02-24 8.006 719,053 -4,107 1.00% 5,756,740
2014-02-25 2014-02-21 8.181 723,160 -16,085 1.01% 5,916,401
2014-02-24 2014-02-20 8.006 739,245 -9,583 1.03% 5,918,397
2014-02-21 2014-02-19 7.948 748,828 -13,005 1.05% 5,951,359
2014-02-20 2014-02-18 7.889 761,833 -69,134 1.06% 6,010,197
2014-02-18 2014-02-14 7.714 830,967 -1,711 1.16% 6,409,924
2014-02-10 2014-02-06 7.714 832,678 -9,240 1.16% 6,423,122
2014-02-04 2014-01-28 7.071 841,918 -343 1.18% 5,953,198
2014-01-28 2014-01-24 7.071 842,261 +6,845 1.18% 5,955,623
2014-01-24 2014-01-22 7.129 835,416 +685 1.17% 5,956,042
2014-01-23 2014-01-21 7.188 834,731 +342 1.17% 5,999,938
2014-01-22 2014-01-20 7.305 834,389 +5,134 1.17% 6,095,000
2014-01-21 2014-01-17 7.246 829,255 -343 1.16% 6,009,038
2014-01-20 2014-01-16 7.305 829,598 +17,455 1.16% 6,060,003
2014-01-17 2014-01-15 7.363 812,143 +342 1.13% 5,979,959
2014-01-16 2014-01-14 7.363 811,801 +9,583 1.13% 5,977,441
2014-01-15 2014-01-13 7.480 802,218 -342 1.12% 6,000,639
2014-01-14 2014-01-10 7.480 802,560 +2,053 1.12% 6,003,197
2014-01-13 2014-01-09 7.538 800,507 +685 1.12% 6,034,621
2014-01-06 2014-01-02 7.655 799,822 +6,502 1.12% 6,122,937
2014-01-03 2013-12-31 7.714 793,320 -8,214 1.11% 6,119,522
2013-12-30 2013-12-24 7.655 801,534 +8,899 1.12% 6,136,043
2013-12-27 2013-12-20 7.480 792,635 -343 1.11% 5,928,958
2013-12-23 2013-12-19 7.655 792,978 +5,134 1.11% 6,070,543
2013-12-19 2013-12-17 7.597 787,844 +3,080 1.10% 5,985,201
2013-12-17 2013-12-13 7.655 784,764 -1,711 1.10% 6,007,662
2013-12-13 2013-12-11 7.831 786,475 -342 1.10% 6,158,641
2013-12-12 2013-12-10 7.831 786,817 +1,369 1.10% 6,161,319
2013-12-11 2013-12-09 7.889 785,448 +8,556 1.10% 6,196,498
2013-12-10 2013-12-06 7.889 776,892 +1,711 1.08% 6,128,999
2013-12-05 2013-12-03 7.948 775,181 -684 1.08% 6,160,801
2013-12-04 2013-12-02 7.889 775,865 +5,818 1.08% 6,120,897
2013-12-03 2013-11-29 8.064 770,047 +3,080 1.08% 6,209,998
2013-11-29 2013-11-27 7.772 766,967 +1,369 1.07% 5,961,060
2013-11-28 2013-11-26 7.889 765,598 -3,423 1.07% 6,039,899
2013-11-27 2013-11-25 7.772 769,021 +3,423 1.07% 5,977,024
2013-11-26 2013-11-22 7.597 765,598 +1,369 1.07% 5,816,199
2013-11-22 2013-11-20 7.714 764,229 +1,369 1.07% 5,895,119
2013-11-21 2013-11-19 7.597 762,860 +342 1.07% 5,795,399
2013-11-20 2013-11-18 7.889 762,518 -342 1.06% 6,015,601
2013-11-19 2013-11-15 7.889 762,860 +684 1.07% 6,018,299
2013-11-13 2013-11-11 7.655 762,176 +343 1.06% 5,834,743
2013-11-12 2013-11-08 7.597 761,833 -1,712 1.06% 5,787,597
2013-11-11 2013-11-07 7.655 763,545 +343 1.07% 5,845,223
2013-11-08 2013-11-06 7.889 763,202 -685 1.07% 6,020,997
2013-11-07 2013-11-05 7.889 763,887 -342 1.07% 6,026,401
2013-11-01 2013-10-30 7.889 764,229 +684 1.07% 6,029,099
2013-10-29 2013-10-25 7.597 763,545 +1,369 1.07% 5,800,603
2013-10-28 2013-10-24 7.772 762,176 -342 1.06% 5,923,823
2013-10-25 2013-10-23 7.772 762,518 -342 1.06% 5,926,481
2013-10-24 2013-10-22 7.772 762,860 -3,423 1.07% 5,929,139
2013-10-21 2013-10-17 7.305 766,283 +4,450 1.07% 5,597,503
2013-10-18 2013-10-16 7.246 761,833 +342 1.06% 5,520,477
2013-10-17 2013-10-15 7.188 761,491 +1,027 1.06% 5,473,499
2013-10-16 2013-10-11 7.246 760,464 -343 1.06% 5,510,557
2013-10-15 2013-10-10 7.246 760,807 +5,134 1.06% 5,513,042
2013-10-10 2013-10-08 7.246 755,673 +4,107 1.06% 5,475,840
2013-10-09 2013-10-07 7.129 751,566 +7,871 1.05% 5,358,239
2013-10-08 2013-10-04 7.246 743,695 -342 1.04% 5,389,043
2013-10-07 2013-10-03 7.305 744,037 +342 1.04% 5,435,002
2013-10-04 2013-10-02 7.363 743,695 +343 1.04% 5,475,964
2013-09-30 2013-09-26 7.714 743,352 -3,423 1.04% 5,734,078
2013-09-25 2013-09-23 7.714 746,775 -342 1.04% 5,760,482
2013-09-18 2013-09-16 7.714 747,117 +342 1.04% 5,763,120
2013-09-17 2013-09-13 7.889 746,775 -342 1.04% 5,891,402
2013-09-11 2013-09-09 7.889 747,117 -684 1.04% 5,894,100
2013-09-10 2013-09-06 7.714 747,801 -343 1.04% 5,768,397
2013-09-05 2013-09-03 7.714 748,144 +343 1.04% 5,771,042
2013-09-03 2013-08-30 7.714 747,801 -685 1.04% 5,768,397
2013-09-02 2013-08-29 7.714 748,486 +342 1.05% 5,773,681
2013-08-29 2013-08-27 7.714 748,144 +343 1.04% 5,771,042
2013-08-27 2013-08-23 7.714 747,801 -2,054 1.04% 5,768,397
2013-08-22 2013-08-20 7.714 749,855 +1,027 1.05% 5,784,241
2013-08-16 2013-08-13 7.948 748,828 +1,027 1.05% 5,951,359
2013-08-15 2013-08-12 7.655 747,801 +1,026 1.04% 5,724,697
2013-08-13 2013-08-09 7.597 746,775 -342 1.04% 5,673,202
2013-08-12 2013-08-08 7.597 747,117 -342 1.04% 5,675,800
2013-08-09 2013-08-07 7.597 747,459 +1,027 1.04% 5,678,398
2013-08-08 2013-08-06 7.889 746,432 -685 1.04% 5,888,696
2013-08-07 2013-08-05 7.597 747,117 -7,187 1.04% 5,675,800
2013-08-06 2013-08-02 7.363 754,304 +11,978 1.05% 5,554,080
2013-08-05 2013-08-01 7.363 742,326 +3,423 1.04% 5,465,883
2013-08-01 2013-07-30 7.480 738,903 -3,765 1.03% 5,527,039
2013-07-31 2013-07-29 7.305 742,668 -4,449 1.04% 5,425,002
2013-07-29 2013-07-25 7.305 747,117 +1,369 1.04% 5,457,500
2013-07-26 2013-07-24 7.597 745,748 -2,738 1.04% 5,665,400
2013-07-25 2013-07-23 7.714 748,486 -2,738 1.05% 5,773,681
2013-07-24 2013-07-22 7.363 751,224 +8,556 1.05% 5,531,401
2013-07-23 2013-07-19 7.305 742,668 +10,952 1.04% 5,425,002
2013-07-19 2013-07-17 7.422 731,716 -3,765 1.02% 5,430,520
2013-07-18 2013-07-16 7.480 735,481 +7,530 1.03% 5,501,442
2013-07-17 2013-07-15 7.480 727,951 +36,620 1.02% 5,445,117
2013-07-16 2013-07-12 7.772 691,331 +18,823 0.97% 5,373,198
2013-07-10 2013-07-08 7.772 672,508 -8,556 0.94% 5,226,901
2013-07-09 2013-07-05 8.181 681,064 +1,711 0.95% 5,572,000
2013-07-08 2013-07-04 8.181 679,353 +3,423 0.95% 5,558,002
2013-07-04 2013-07-02 8.415 675,930 +342 0.95% 5,687,997
2013-07-02 2013-06-27 8.357 675,588 +1,027 0.95% 5,645,639
2013-06-28 2013-06-26 8.357 674,561 +342 0.95% 5,637,057
2013-06-26 2013-06-24 8.357 674,219 -685 0.94% 5,634,199
2013-06-20 2013-06-18 8.532 674,904 +5,818 0.95% 5,758,243
2013-06-19 2013-06-17 8.357 669,086 +3,081 0.94% 5,591,304
2013-06-17 2013-06-13 8.357 666,005 -343 0.93% 5,565,557
2013-06-11 2013-06-07 8.649 666,348 -342 0.93% 5,763,124
2013-06-05 2013-06-03 8.883 666,690 -9,583 0.93% 5,921,922
2013-06-04 2013-05-31 9.233 676,273 +685 0.95% 6,244,164
2013-06-03 2013-05-30 9.409 675,588 -1,369 0.95% 6,356,279
2013-05-31 2013-05-29 9.350 676,957 -6,845 0.95% 6,329,599
2013-05-30 2013-05-28 9.525 683,802 -2,396 0.96% 6,513,480
2013-05-29 2013-05-27 9.954 686,198 -22,930 0.96% 6,830,077
2013-05-28 2013-05-24 9.705 709,128 +36,240 1.00% 6,881,853
2013-05-27 2013-05-23 9.767 672,888 -8,681 1.01% 6,572,015
2013-05-23 2013-05-21 9.891 681,569 +1,608 1.02% 6,741,602
2013-05-22 2013-05-20 9.829 679,961 -12,217 1.02% 6,683,397
2013-05-21 2013-05-16 10.016 692,178 -1,286 1.03% 6,932,659
2013-05-20 2013-05-15 9.829 693,464 -26,041 1.04% 6,816,119
2013-05-16 2013-05-14 9.829 719,505 -10,931 1.08% 7,072,078
2013-05-15 2013-05-13 9.642 730,436 -3,858 1.09% 7,043,200
2013-05-14 2013-05-10 9.642 734,294 +1,608 1.10% 7,080,400
2013-05-13 2013-05-09 9.456 732,686 -965 1.10% 6,928,155
2013-05-10 2013-05-08 9.394 733,651 +8,680 1.10% 6,891,640
2013-05-09 2013-05-07 9.269 724,971 +2,572 1.08% 6,719,904
2013-05-08 2013-05-06 9.331 722,399 -28,291 1.08% 6,741,003
2013-04-29 2013-04-25 9.269 750,690 -7,395 1.12% 6,958,298
2013-04-26 2013-04-24 9.020 758,085 +10,610 1.13% 6,838,204
2013-04-25 2013-04-23 9.145 747,475 +643 1.12% 6,835,498
2013-04-23 2013-04-19 8.834 746,832 +1,929 1.12% 6,597,318
2013-04-22 2013-04-18 8.772 744,903 +1,607 1.11% 6,533,938
2013-04-19 2013-04-17 8.834 743,296 +21,219 1.11% 6,566,082
2013-04-18 2013-04-16 8.834 722,077 +23,790 1.08% 6,378,639
2013-04-11 2013-04-09 9.083 698,287 +965 1.04% 6,342,244
2013-04-10 2013-04-08 9.020 697,322 -1,608 1.04% 6,290,099
2013-04-09 2013-04-05 8.896 698,930 +2,572 1.04% 6,217,644
2013-04-08 2013-04-03 9.331 696,358 +643 1.04% 6,498,004
2013-04-03 2013-03-28 9.207 695,715 +3,215 1.04% 6,405,444
2013-04-02 2013-03-27 9.580 692,500 -643 1.04% 6,634,323
2013-03-27 2013-03-25 9.518 693,143 +1,286 1.04% 6,597,363
2013-03-26 2013-03-22 9.767 691,857 -3,215 1.03% 6,757,283
2013-03-22 2013-03-20 9.331 695,072 -18,003 1.04% 6,486,004
2013-03-15 2013-03-13 9.207 713,075 -5,466 1.07% 6,565,277
2013-03-14 2013-03-12 9.394 718,541 -1,607 1.07% 6,749,703
2013-03-11 2013-03-07 9.269 720,148 +9,645 1.08% 6,675,198
2013-03-04 2013-02-28 9.642 710,503 +42,115 1.06% 6,850,997
2013-02-28 2013-02-26 9.331 668,388 -1,286 1.00% 6,237,004
2013-02-27 2013-02-25 9.580 669,674 -1,607 1.00% 6,415,645
2013-02-25 2013-02-21 9.829 671,281 -6,430 1.00% 6,598,080
2013-02-21 2013-02-19 9.954 677,711 +322 1.01% 6,745,601
2013-02-18 2013-02-14 9.829 677,389 +1,286 1.01% 6,658,116
2013-02-15 2013-02-08 9.954 676,103 -965 1.01% 6,729,596
2013-02-14 2013-02-07 9.580 677,068 +6,751 1.01% 6,486,481
2013-02-08 2013-02-06 9.642 670,317 -49,831 1.00% 6,463,505
2013-02-07 2013-02-05 9.642 720,148 +137,921 1.08% 6,943,998
2013-02-06 2013-02-04 9.456 582,227 +965 0.87% 5,505,440
2013-02-05 2013-02-01 9.269 581,262 -47,582 0.87% 5,387,836
2013-02-04 2013-01-31 8.896 628,844 +19,611 0.94% 5,594,163
2013-02-01 2013-01-30 8.834 609,233 +88,090 0.91% 5,381,804
2013-01-31 2013-01-29 8.647 521,143 +44,045 0.78% 4,506,380
2013-01-30 2013-01-28 9.394 477,098 +2,250 0.71% 4,481,678
2013-01-29 2013-01-25 9.331 474,848 -18,003 0.71% 4,431,003
2013-01-28 2013-01-24 9.891 492,851 +24,433 0.74% 4,874,936
2013-01-23 2013-01-21 10.078 468,418 -30,220 0.70% 4,720,682
2013-01-22 2013-01-18 10.638 498,638 +964 0.75% 5,304,417
2013-01-21 2013-01-17 10.700 497,674 -5,787 0.74% 5,325,122
2013-01-17 2013-01-15 10.700 503,461 -321 0.75% 5,387,043
2013-01-15 2013-01-11 10.824 503,782 -6,430 0.75% 5,453,157
2013-01-14 2013-01-10 10.887 510,212 -1,286 0.76% 5,554,499
2013-01-10 2013-01-08 10.887 511,498 +321 0.76% 5,568,499
2013-01-09 2013-01-07 10.824 511,177 +1,286 0.76% 5,533,204
2013-01-07 2013-01-03 10.700 509,891 -8,037 0.76% 5,455,844
2013-01-02 2012-12-27 10.638 517,928 -8,359 0.77% 5,509,620
2012-12-28 2012-12-24 10.638 526,287 -2,250 0.79% 5,598,541
2012-12-27 2012-12-20 10.265 528,537 -965 0.79% 5,425,197
2012-12-21 2012-12-19 10.140 529,502 +643 0.79% 5,369,222
2012-12-20 2012-12-18 10.140 528,859 -321 0.79% 5,362,702
2012-12-19 2012-12-17 9.954 529,180 -12,860 0.79% 5,267,197
2012-12-18 2012-12-14 9.829 542,040 -322 0.81% 5,327,759
2012-12-17 2012-12-13 9.705 542,362 -1,607 0.81% 5,263,444
2012-12-14 2012-12-12 9.954 543,969 +14,467 0.81% 5,414,399
2012-12-13 2012-12-11 9.891 529,502 +263,304 0.79% 5,237,462
2012-12-12 2012-12-10 9.020 266,198 +15,432 0.40% 2,401,203
2012-12-11 2012-12-07 8.896 250,766 +13,824 0.37% 2,230,801
2012-12-05 2012-12-03 9.020 236,942 -3,215 0.35% 2,137,303
2012-12-04 2012-11-30 9.083 240,157 -4,822 0.36% 2,181,244
2012-12-03 2012-11-29 8.772 244,979 +36,972 0.37% 2,148,840
2012-11-30 2012-11-28 8.585 208,007 +3,215 0.31% 1,785,719
2012-11-29 2012-11-27 8.647 204,792 +321 0.31% 1,770,859
2012-11-23 2012-11-21 8.647 204,471 -1,607 0.31% 1,768,083
2012-11-22 2012-11-20 8.709 206,078 -322 0.31% 1,794,799
2012-11-21 2012-11-19 8.709 206,400 +1,608 0.31% 1,797,603
2012-11-15 2012-11-13 8.772 204,792 +4,822 0.31% 1,796,339
2012-11-14 2012-11-12 8.834 199,970 +8,038 0.30% 1,766,482
2012-11-13 2012-11-09 8.772 191,932 -643 0.29% 1,683,537
2012-11-12 2012-11-08 8.834 192,575 +321 0.29% 1,701,157
2012-11-09 2012-11-07 9.020 192,254 -1,607 0.29% 1,734,201
2012-11-08 2012-11-06 8.896 193,861 +1,607 0.29% 1,724,577
2012-11-07 2012-11-05 8.834 192,254 +322 0.29% 1,698,321
2012-11-06 2012-11-02 8.834 191,932 +1,929 0.29% 1,695,477
2012-11-05 2012-11-01 8.958 190,003 +5,787 0.28% 1,702,077
2012-11-01 2012-10-30 8.274 184,216 +4,822 0.28% 1,524,176
2012-10-29 2012-10-25 8.274 179,394 +2,250 0.27% 1,484,280
2012-10-26 2012-10-24 8.398 177,144 +3,537 0.26% 1,487,703
2012-10-25 2012-10-22 8.398 173,607 +643 0.26% 1,457,999
2012-10-24 2012-10-19 8.274 172,964 +2,250 0.26% 1,431,079
2012-10-22 2012-10-18 8.274 170,714 +322 0.26% 1,412,462
2012-10-18 2012-10-16 8.398 170,392 +1,929 0.25% 1,430,998
2012-10-16 2012-10-12 8.585 168,463 +8,680 0.25% 1,446,238
2012-10-15 2012-10-11 8.709 159,783 -643 0.24% 1,391,601
2012-10-10 2012-10-08 7.963 160,426 -964 0.24% 1,277,441
2012-10-09 2012-10-05 7.776 161,390 +643 0.24% 1,254,997
2012-09-27 2012-09-25 8.087 160,747 -322 0.24% 1,299,997
2012-09-26 2012-09-24 8.398 161,069 -321 0.24% 1,352,701
2012-09-14 2012-09-12 8.149 161,390 +321 0.24% 1,315,237
2012-09-13 2012-09-11 8.398 161,069 +322 0.24% 1,352,701
2012-09-12 2012-09-10 8.212 160,747 +321 0.24% 1,319,997
2012-09-10 2012-09-06 7.963 160,426 +322 0.24% 1,277,441
2012-08-14 2012-08-10 9.020 160,104 -643 0.24% 1,444,197
2012-07-18 2012-07-16 9.331 160,747 -1,608 0.24% 1,499,997
2012-07-06 2012-07-04 9.456 162,355 -1,286 0.24% 1,535,202
2012-07-04 2012-06-29 9.642 163,641 +1,608 0.24% 1,577,902
2012-06-27 2012-06-25 9.705 162,033 +321 0.24% 1,572,477
2012-06-25 2012-06-21 9.829 161,712 +1,608 0.24% 1,589,481
2012-06-22 2012-06-20 9.954 160,104 -643 0.24% 1,593,596
2012-06-20 2012-06-18 9.207 160,747 +321 0.24% 1,479,997
2012-06-15 2012-06-13 9.020 160,426 +3,215 0.24% 1,447,101
2012-06-14 2012-06-12 9.020 157,211 +1,929 0.24% 1,418,101
2012-06-12 2012-06-08 8.958 155,282 -321 0.23% 1,391,040
2012-06-07 2012-06-05 9.269 155,603 +321 0.23% 1,442,316
2012-06-06 2012-06-04 9.269 155,282 +1,929 0.23% 1,439,340
2012-06-05 2012-06-01 9.767 153,353 +3,858 0.23% 1,497,780
2012-05-31 2012-05-29 10.016 149,495 +643 0.22% 1,497,300
2012-05-30 2012-05-28 11.105 148,852 -1,286 0.22% 1,652,967
2012-05-29 2012-05-25 10.908 150,138 +7,995 0.23% 1,637,652
2012-05-25 2012-05-23 10.908 142,143 -12,783 0.23% 1,550,445
2012-05-22 2012-05-18 10.645 154,926 -609 0.25% 1,649,158
2012-05-18 2012-05-16 11.170 155,535 -913 0.25% 1,737,400
2012-05-17 2012-05-15 11.236 156,448 +1,217 0.25% 1,757,879
2012-05-10 2012-05-08 11.565 155,231 -1,521 0.25% 1,795,205
2012-05-09 2012-05-07 11.499 156,752 -305 0.25% 1,802,495
2012-05-02 2012-04-27 11.565 157,057 -913 0.25% 1,816,322
2012-04-27 2012-04-25 11.565 157,970 -3,044 0.25% 1,826,881
2012-04-24 2012-04-20 12.025 161,014 -3,043 0.25% 1,936,144
2012-04-19 2012-04-17 11.828 164,057 -1,522 0.26% 1,940,395
2012-04-17 2012-04-13 12.090 165,579 +608 0.26% 2,001,916
2012-04-16 2012-04-12 12.025 164,971 +6,697 0.26% 1,983,725
2012-04-13 2012-04-11 12.025 158,274 +913 0.25% 1,903,196
2012-04-10 2012-04-03 12.090 157,361 -913 0.25% 1,902,558
2012-04-05 2012-04-02 12.090 158,274 +2,435 0.25% 1,913,596
2012-04-02 2012-03-29 12.616 155,839 -913 0.25% 1,966,076
2012-03-30 2012-03-28 11.170 156,752 -4,262 0.25% 1,750,995
2012-03-29 2012-03-27 10.842 161,014 -1,826 0.25% 1,745,703
2012-03-26 2012-03-22 10.382 162,840 -304 0.26% 1,690,601
2012-03-23 2012-03-21 10.448 163,144 -1,522 0.26% 1,704,477
2012-03-22 2012-03-20 10.579 164,666 +304 0.26% 1,742,018
2012-03-21 2012-03-19 11.236 164,362 -1,522 0.26% 1,846,802
2012-03-20 2012-03-16 11.565 165,884 -304 0.26% 1,918,404
2012-03-14 2012-03-12 11.893 166,188 -1,522 0.26% 1,976,519
2012-03-13 2012-03-09 11.630 167,710 -1,217 0.27% 1,950,541
2012-03-12 2012-03-08 11.302 168,927 -2,740 0.27% 1,909,195
2012-03-08 2012-03-06 11.170 171,667 +1,522 0.27% 1,917,603
2012-03-07 2012-03-05 11.630 170,145 -304 0.27% 1,978,861
2012-03-06 2012-03-02 11.499 170,449 +2,130 0.27% 1,959,997
2012-03-05 2012-03-01 11.499 168,319 +2,131 0.27% 1,935,504
2012-02-29 2012-02-27 10.842 166,188 -609 0.26% 1,801,800
2012-02-28 2012-02-24 10.579 166,797 +609 0.26% 1,764,562
2012-02-24 2012-02-22 10.973 166,188 -304 0.26% 1,823,640
2012-02-22 2012-02-20 10.382 166,492 -305 0.26% 1,728,516
2012-02-21 2012-02-17 10.448 166,797 +913 0.26% 1,742,642
2012-02-17 2012-02-15 10.645 165,884 +305 0.26% 1,765,804
2012-02-15 2012-02-13 10.513 165,579 +608 0.26% 1,740,797
2012-02-14 2012-02-10 10.711 164,971 -1,217 0.26% 1,766,925
2012-02-13 2012-02-09 10.119 166,188 +913 0.26% 1,681,680
2012-02-10 2012-02-08 10.316 165,275 -1,217 0.26% 1,705,021
2012-02-08 2012-02-06 9.396 166,492 -609 0.26% 1,564,416
2012-02-07 2012-02-03 9.922 167,101 -1,522 0.26% 1,657,978
2012-01-31 2012-01-27 10.119 168,623 -2,131 0.27% 1,706,320
2012-01-27 2012-01-20 10.185 170,754 -304 0.27% 1,739,104
2012-01-19 2012-01-17 9.528 171,058 -1,826 0.27% 1,629,800
2012-01-16 2012-01-12 9.528 172,884 +304 0.27% 1,647,197
2012-01-13 2012-01-11 9.331 172,580 +1,826 0.27% 1,610,281
2012-01-09 2012-01-05 9.856 170,754 -304 0.27% 1,683,003
2012-01-05 2012-01-03 10.251 171,058 -6,696 0.27% 1,753,440
2012-01-04 2011-12-30 9.856 177,754 +609 0.28% 1,751,998
2011-12-23 2011-12-21 10.053 177,145 -305 0.28% 1,780,915
2011-12-16 2011-12-14 10.053 177,450 -304 0.28% 1,783,981
2011-12-06 2011-12-02 10.251 177,754 -913 0.28% 1,822,077
2011-12-02 2011-11-30 9.725 178,667 -305 0.28% 1,737,516
2011-11-24 2011-11-22 9.593 178,972 -608 0.28% 1,716,962
2011-11-22 2011-11-18 9.922 179,580 -305 0.28% 1,781,795
2011-11-18 2011-11-16 10.251 179,885 -1,826 0.28% 1,843,921
2011-11-17 2011-11-15 10.053 181,711 +304 0.29% 1,826,819
2011-11-16 2011-11-14 10.053 181,407 -304 0.29% 1,823,763
2011-11-14 2011-11-10 9.199 181,711 -3,348 0.29% 1,671,599
2011-11-11 2011-11-09 9.791 185,059 +1,522 0.29% 1,811,838
2011-11-10 2011-11-08 9.856 183,537 +913 0.29% 1,808,997
2011-11-08 2011-11-04 9.856 182,624 -609 0.29% 1,799,998
2011-11-07 2011-11-03 9.856 183,233 +304 0.29% 1,806,000
2011-11-04 2011-11-02 9.856 182,929 -913 0.29% 1,803,004
2011-11-03 2011-11-01 9.593 183,842 -608 0.29% 1,763,683
2011-11-01 2011-10-28 9.922 184,450 -1,522 0.29% 1,830,115
2011-10-28 2011-10-26 9.593 185,972 -1,522 0.29% 1,784,117
2011-10-24 2011-10-20 9.068 187,494 -305 0.30% 1,700,158
2011-10-21 2011-10-19 9.002 187,799 +1,522 0.30% 1,690,584
2011-10-18 2011-10-14 7.557 186,277 -1,826 0.29% 1,407,602
2011-10-17 2011-10-13 8.082 188,103 -2,435 0.30% 1,520,280
2011-10-14 2011-10-12 7.359 190,538 +913 0.30% 1,402,240
2011-10-13 2011-10-11 7.162 189,625 +1,826 0.30% 1,358,141
2011-10-12 2011-10-10 7.097 187,799 +914 0.30% 1,332,723
2011-10-11 2011-10-07 7.097 186,885 -914 0.30% 1,326,237
2011-10-10 2011-10-06 6.834 187,799 +609 0.30% 1,283,363
2011-10-07 2011-10-04 6.571 187,190 -1,217 0.30% 1,230,001
2011-10-06 2011-10-03 6.439 188,407 +608 0.30% 1,213,238
2011-10-03 2011-09-28 6.505 187,799 +1,827 0.30% 1,221,663
2011-09-28 2011-09-26 6.571 185,972 -1,827 0.29% 1,221,998
2011-09-27 2011-09-23 7.228 187,799 -2,739 0.30% 1,357,403
2011-09-26 2011-09-22 7.557 190,538 -5,783 0.30% 1,439,800
2011-09-23 2011-09-21 8.542 196,321 -1,522 0.31% 1,677,000
2011-09-22 2011-09-20 8.739 197,843 -2,435 0.31% 1,729,001
2011-09-21 2011-09-19 8.542 200,278 +609 0.32% 1,710,801
2011-09-20 2011-09-16 9.462 199,669 -1,218 0.32% 1,889,279
2011-09-16 2011-09-14 9.528 200,887 +1,218 0.32% 1,914,003
2011-09-15 2011-09-12 9.856 199,669 -1,522 0.32% 1,967,999
2011-09-14 2011-09-09 10.513 201,191 -304 0.32% 2,115,200
2011-09-07 2011-09-05 10.382 201,495 +304 0.32% 2,091,916
2011-09-06 2011-09-02 10.776 201,191 -1,218 0.32% 2,168,080
2011-09-05 2011-09-01 11.170 202,409 -4,869 0.32% 2,261,005
2011-09-02 2011-08-31 10.382 207,278 -2,435 0.33% 2,151,955
2011-09-01 2011-08-30 10.185 209,713 -7,610 0.33% 2,135,895
2011-08-31 2011-08-29 9.988 217,323 +2,435 0.34% 2,170,562
2011-08-30 2011-08-26 10.382 214,888 +1,218 0.34% 2,230,962
2011-08-29 2011-08-25 10.645 213,670 -305 0.34% 2,274,476
2011-08-26 2011-08-24 10.842 213,975 +3,348 0.34% 2,319,903
2011-08-25 2011-08-23 10.579 210,627 -5,783 0.33% 2,228,244
2011-08-24 2011-08-22 10.711 216,410 -25,871 0.34% 2,317,863
2011-08-23 2011-08-19 13.667 242,281 -1,827 0.38% 3,311,354
2011-08-22 2011-08-18 13.339 244,108 +1,522 0.39% 3,256,124
2011-08-18 2011-08-16 13.930 242,586 -913 0.38% 3,379,282
2011-08-17 2011-08-15 13.865 243,499 -913 0.39% 3,376,000
2011-08-16 2011-08-12 13.142 244,412 -2,131 0.39% 3,211,999
2011-08-15 2011-08-11 13.339 246,543 -304 0.39% 3,288,604
2011-08-12 2011-08-10 12.813 246,847 -2,739 0.39% 3,162,899
2011-08-11 2011-08-09 12.353 249,586 -7,001 0.40% 3,083,195
2011-08-10 2011-08-08 12.813 256,587 -1,522 0.41% 3,287,700
2011-08-09 2011-08-05 13.865 258,109 +4,870 0.41% 3,578,561
2011-08-08 2011-08-04 14.982 253,239 +10,044 0.40% 3,793,921
2011-08-05 2011-08-03 15.310 243,195 -17,653 0.39% 3,723,346
2011-08-04 2011-08-02 15.507 260,848 +913 0.41% 4,045,036
2011-08-03 2011-08-01 15.902 259,935 -913 0.41% 4,133,358
2011-08-01 2011-07-28 16.033 260,848 -6,696 0.41% 4,182,156
2011-07-27 2011-07-25 15.770 267,544 +4,869 0.42% 4,219,192
2011-07-26 2011-07-22 16.361 262,675 -1,521 0.42% 4,297,748
2011-07-25 2011-07-21 16.099 264,196 +1,521 0.42% 4,253,194
2011-07-22 2011-07-20 16.099 262,675 -1,826 0.42% 4,228,708
2011-07-20 2011-07-18 16.559 264,501 +6,392 0.42% 4,379,764
2011-07-19 2011-07-15 17.084 258,109 -2,435 0.41% 4,409,602
2011-07-18 2011-07-14 16.230 260,544 +15,828 0.41% 4,228,642
2011-07-15 2011-07-13 16.427 244,716 -609 0.39% 4,019,992
2011-07-14 2011-07-12 15.639 245,325 +4,870 0.39% 3,836,557
2011-07-13 2011-07-11 16.756 240,455 +8,827 0.38% 4,028,996
2011-07-12 2011-07-08 17.413 231,628 +1,826 0.37% 4,033,293
2011-07-11 2011-07-07 17.347 229,802 -3,653 0.36% 3,986,397
2011-07-08 2011-07-06 17.544 233,455 +11,262 0.37% 4,095,786
2011-07-07 2011-07-05 18.070 222,193 +1,522 0.35% 4,015,004
2011-07-06 2011-07-04 18.136 220,671 +1,826 0.35% 4,002,001
2011-07-05 2011-06-30 17.216 218,845 +1,218 0.35% 3,767,565
2011-07-04 2011-06-29 17.544 217,627 +1,522 0.34% 3,818,096
2011-06-30 2011-06-28 16.164 216,105 -305 0.34% 3,493,195
2011-06-29 2011-06-27 16.230 216,410 -2,739 0.34% 3,512,345
2011-06-28 2011-06-24 16.099 219,149 -304 0.35% 3,527,999
2011-06-27 2011-06-23 15.967 219,453 -2,740 0.35% 3,504,053
2011-06-24 2011-06-22 16.033 222,193 -5,479 0.35% 3,562,403
2011-06-23 2011-06-21 15.704 227,672 +914 0.36% 3,575,447
2011-06-22 2011-06-20 15.113 226,758 -7,914 0.36% 3,426,994
2011-06-21 2011-06-17 14.719 234,672 -2,739 0.37% 3,454,078
2011-06-20 2011-06-16 15.442 237,411 +2,130 0.38% 3,665,992
2011-06-17 2011-06-15 15.704 235,281 -4,870 0.37% 3,694,942
2011-06-16 2011-06-14 17.413 240,151 +2,435 0.38% 4,181,703
2011-06-15 2011-06-13 17.479 237,716 -19,175 0.38% 4,154,922
2011-06-14 2011-06-10 17.544 256,891 +608 0.41% 4,506,953
2011-06-13 2011-06-09 17.873 256,283 +1,522 0.41% 4,580,486
2011-06-10 2011-06-08 18.070 254,761 +2,435 0.40% 4,603,504
2011-06-09 2011-06-07 18.464 252,326 +12,480 0.40% 4,658,984
2011-06-08 2011-06-03 17.741 239,846 -3,653 0.38% 4,255,191
2011-06-07 2011-06-02 18.136 243,499 +304 0.39% 4,416,001
2011-06-03 2011-06-01 18.201 243,195 -1,521 0.39% 4,426,467
2011-06-02 2011-05-31 18.398 244,716 +3,652 0.39% 4,502,392
2011-06-01 2011-05-30 18.530 241,064 +1,218 0.38% 4,466,880
2011-05-31 2011-05-27 18.530 239,846 +3,956 0.38% 4,444,311
2011-05-30 2011-05-26 18.530 235,890 +2,740 0.37% 4,371,007
2011-05-27 2011-05-25 18.990 233,150 +14,914 0.37% 4,427,475
2011-05-26 2011-05-24 19.187 218,236 -5,174 0.35% 4,187,281
2011-05-25 2011-05-23 17.938 223,410 -2,435 0.35% 4,007,635
2011-05-24 2011-05-20 17.610 225,845 -7,914 0.36% 3,977,115
2011-05-23 2011-05-19 18.727 233,759 +33,177 0.37% 4,377,600
2011-05-20 2011-05-18 19.844 200,582 +1,826 0.32% 3,980,355
2011-05-19 2011-05-17 19.581 198,756 -304 0.31% 3,891,879
2011-05-18 2011-05-16 19.975 199,060 +37,742 0.32% 3,976,312
2011-05-17 2011-05-13 21.552 161,318 -17,958 0.26% 3,476,799
2011-05-16 2011-05-12 21.027 179,276 +21,002 0.28% 3,769,598
2011-05-13 2011-05-11 21.815 158,274 +38,046 0.25% 3,452,793
2011-05-12 2011-05-09 22.210 120,228 -14,610 0.19% 2,670,209
2011-05-11 2011-05-06 21.027 134,838 -12,479 0.21% 2,835,209
2011-05-09 2011-05-05 20.041 147,317 +46,874 0.23% 2,952,403
2011-05-06 2011-05-04 20.895 100,443 +2,739 0.16% 2,098,793
2011-05-05 2011-05-03 19.910 97,704 -5,174 0.15% 1,945,261
2011-05-04 2011-04-29 17.019 102,878 +3,652 0.16% 1,750,835
2011-05-03 2011-04-28 16.624 99,226 -6,392 0.16% 1,649,563
2011-04-29 2011-04-27 16.427 105,618 -3,957 0.17% 1,735,005
2011-04-28 2011-04-26 16.953 109,575 +10,349 0.17% 1,857,608
2011-04-27 2011-04-21 17.084 99,226 -33,177 0.16% 1,695,203
2011-04-26 2011-04-20 17.413 132,403 +55,701 0.21% 2,305,508
2011-04-21 2011-04-19 15.179 76,702 0.13% 1,164,237

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top