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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-08-15 2023-08-11 17.400 0 +0
2023-08-14 2023-08-10 17.400 0 -22,045
2023-08-07 2023-08-03 17.400 22,045 -124,296 0.01% 383,583
2023-08-04 2023-08-02 17.400 146,341 -2,900 0.04% 2,546,333
2023-08-03 2023-08-01 17.400 149,241 -18,300 0.05% 2,596,793
2023-08-02 2023-07-31 17.400 167,541 -17,300 0.05% 2,915,213
2023-08-01 2023-07-28 17.400 184,841 -11,200 0.06% 3,216,233
2023-07-31 2023-07-27 17.460 196,041 +12,038 0.06% 3,422,876
2023-07-28 2023-07-26 17.440 184,003 -200 0.06% 3,209,012
2023-07-27 2023-07-25 17.440 184,203 -12,500 0.06% 3,212,500
2023-07-26 2023-07-24 17.440 196,703 -4,000 0.06% 3,430,500
2023-07-25 2023-07-21 17.460 200,703 -746,207 0.06% 3,504,274
2023-07-24 2023-07-20 17.460 946,910 -4,700 0.29% 16,533,049
2023-07-21 2023-07-19 17.440 951,610 +85,300 0.29% 16,596,078
2023-07-20 2023-07-18 17.420 866,310 -9,000 0.27% 15,091,120
2023-07-19 2023-07-14 17.480 875,310 -8,600 0.27% 15,300,419
2023-07-18 2023-07-13 17.440 883,910 -4,400 0.27% 15,415,390
2023-07-14 2023-07-12 17.440 888,310 +12,700 0.27% 15,492,126
2023-07-13 2023-07-11 17.480 875,610 +173,500 0.27% 15,305,663
2023-07-12 2023-07-10 17.420 702,110 +12,700 0.22% 12,230,756
2023-07-11 2023-07-07 17.380 689,410 +673,400 0.21% 11,981,946
2023-07-10 2023-07-06 17.360 16,010 -11,841,046 0.00% 277,934
2023-07-07 2023-07-05 17.200 11,857,056 +56,100 3.64% 203,941,363
2023-07-06 2023-07-04 17.220 11,800,956 +61,700 3.62% 203,212,462
2023-07-05 2023-07-03 17.260 11,739,256 +140,600 3.60% 202,619,559
2023-07-04 2023-06-30 17.220 11,598,656 +20,400 3.56% 199,728,856
2023-07-03 2023-06-29 17.160 11,578,256 +34,500 3.55% 198,682,873
2023-06-30 2023-06-28 17.160 11,543,756 +32,900 3.54% 198,090,853
2023-06-29 2023-06-27 17.240 11,510,856 -30,500 3.53% 198,447,157
2023-06-28 2023-06-26 17.160 11,541,356 -46,844 3.54% 198,049,669
2023-06-27 2023-06-23 17.180 11,588,200 +57,600 3.55% 199,085,276
2023-06-26 2023-06-21 17.200 11,530,600 +287,900 3.54% 198,326,320
2023-06-23 2023-06-20 17.220 11,242,700 -1,100 3.45% 193,599,294
2023-06-21 2023-06-19 17.200 11,243,800 +8,000 3.45% 193,393,360
2023-06-20 2023-06-16 17.200 11,235,800 +58,700 3.45% 193,255,760
2023-06-19 2023-06-15 17.180 11,177,100 -17,600 3.43% 192,022,578
2023-06-16 2023-06-14 17.100 11,194,700 -26,800 3.43% 191,429,370
2023-06-15 2023-06-13 17.040 11,221,500 +23,000 3.44% 191,214,360
2023-06-13 2023-06-09 17.060 11,198,500 -9,141 3.44% 191,046,410
2023-06-12 2023-06-08 17.060 11,207,641 -35,015 3.44% 191,202,355
2023-06-09 2023-06-07 17.060 11,242,656 -50,000 3.45% 191,799,711
2023-06-08 2023-06-06 17.040 11,292,656 -870,100 3.46% 192,426,858
2023-06-07 2023-06-05 16.720 12,162,756 -9,300 3.73% 203,361,280
2023-06-06 2023-06-02 16.620 12,172,056 -15,700 3.73% 202,299,571
2023-06-05 2023-06-01 16.580 12,187,756 -72,200 3.74% 202,072,994
2023-06-02 2023-05-31 16.640 12,259,956 -90,300 3.76% 204,005,668
2023-06-01 2023-05-30 16.660 12,350,256 -124,100 3.79% 205,755,265
2023-05-31 2023-05-29 16.720 12,474,356 -85,300 3.83% 208,571,232
2023-05-30 2023-05-25 16.680 12,559,656 +8,500 3.85% 209,495,062
2023-05-29 2023-05-24 16.700 12,551,156 +21,800 3.85% 209,604,305
2023-05-25 2023-05-23 16.760 12,529,356 +62,700 3.84% 209,992,007
2023-05-24 2023-05-22 16.880 12,466,656 -5,500 3.82% 210,437,153
2023-05-23 2023-05-19 16.880 12,472,156 +101,800 3.83% 210,529,993
2023-05-22 2023-05-18 16.880 12,370,356 +49,600 3.79% 208,811,609
2023-05-19 2023-05-17 16.900 12,320,756 +124,500 3.78% 208,220,776
2023-05-18 2023-05-16 16.880 12,196,256 +15,800 3.74% 205,872,801
2023-05-17 2023-05-15 16.840 12,180,456 -16,800 3.74% 205,118,879
2023-05-16 2023-05-12 16.840 12,197,256 +76,300 3.74% 205,401,791
2023-05-15 2023-05-11 16.920 12,120,956 -95,800 3.72% 205,086,576
2023-05-12 2023-05-10 16.840 12,216,756 +170,500 3.75% 205,730,171
2023-05-11 2023-05-09 16.060 12,046,256 +9,880 3.70% 193,462,871
2023-05-10 2023-05-08 16.080 12,036,376 -3,500 3.69% 193,544,926
2023-05-09 2023-05-05 16.160 12,039,876 +9,700 3.69% 194,564,396
2023-05-08 2023-05-04 16.120 12,030,176 -47,900 3.69% 193,926,437
2023-05-05 2023-05-03 16.080 12,078,076 +2,400 3.70% 194,215,462
2023-05-04 2023-05-02 16.080 12,075,676 +22,400 3.70% 194,176,870
2023-05-03 2023-04-28 16.020 12,053,276 +3,700 3.70% 193,093,482
2023-05-02 2023-04-27 16.100 12,049,576 -800 3.70% 193,998,174
2023-04-28 2023-04-26 15.900 12,050,376 +4,400 3.70% 191,600,978
2023-04-27 2023-04-25 15.740 12,045,976 -15,300 3.70% 189,603,662
2023-04-26 2023-04-24 15.640 12,061,276 -73,200 3.70% 188,638,357
2023-04-25 2023-04-21 15.940 12,134,476 -40,900 3.72% 193,423,547
2023-04-24 2023-04-20 15.920 12,175,376 +1,600 3.73% 193,831,986
2023-04-21 2023-04-19 15.880 12,173,776 -50,900 3.73% 193,319,563
2023-04-20 2023-04-18 15.740 12,224,676 -15,600 3.75% 192,416,400
2023-04-19 2023-04-17 15.640 12,240,276 -8,800 3.75% 191,437,917
2023-04-18 2023-04-14 15.620 12,249,076 -77,500 3.76% 191,330,567
2023-04-17 2023-04-13 15.540 12,326,576 -21,100 3.78% 191,554,991
2023-04-14 2023-04-12 15.560 12,347,676 -60,100 3.79% 192,129,839
2023-04-13 2023-04-11 15.460 12,407,776 -132,300 3.81% 191,824,217
2023-04-12 2023-04-06 15.580 12,540,076 -27,500 3.85% 195,374,384
2023-04-11 2023-04-04 15.600 12,567,576 -37,700 3.86% 196,054,186
2023-04-06 2023-04-03 15.580 12,605,276 -30,400 3.87% 196,390,200
2023-04-04 2023-03-31 15.740 12,635,676 -37,800 3.88% 198,885,540
2023-04-03 2023-03-30 15.800 12,673,476 +185,600 3.89% 200,240,921
2023-03-31 2023-03-29 11.300 12,487,876 +9,900 3.83% 141,112,999
2023-03-30 2023-03-28 11.300 12,477,976 -6,900 3.83% 141,001,129
2023-03-29 2023-03-27 10.980 12,484,876 -4,300 3.83% 137,083,938
2023-03-28 2023-03-24 10.760 12,489,176 -3,000 3.83% 134,383,534
2023-03-27 2023-03-23 10.820 12,492,176 -14,600 3.83% 135,165,344
2023-03-24 2023-03-22 10.620 12,506,776 +83,800 3.84% 132,821,961
2023-03-23 2023-03-21 10.260 12,422,976 +4,800 3.81% 127,459,734
2023-03-22 2023-03-20 10.200 12,418,176 -31,700 3.81% 126,665,395
2023-03-21 2023-03-17 10.400 12,449,876 -4,200 3.82% 129,478,710
2023-03-20 2023-03-16 10.300 12,454,076 -7,300 3.82% 128,276,983
2023-03-17 2023-03-15 10.840 12,461,376 -1,700 3.82% 135,081,316
2023-03-16 2023-03-14 10.460 12,463,076 -1,100 3.82% 130,363,775
2023-03-15 2023-03-13 10.480 12,464,176 -4,200 3.82% 130,624,564
2023-03-14 2023-03-10 10.020 12,468,376 +2,300 3.82% 124,933,128
2023-03-13 2023-03-09 10.360 12,466,076 +6,800 3.82% 129,148,547
2023-03-10 2023-03-08 10.480 12,459,276 -3,600 3.82% 130,573,212
2023-03-09 2023-03-07 10.460 12,462,876 -2,100 3.82% 130,361,683
2023-03-08 2023-03-06 10.440 12,464,976 -4,800 3.82% 130,134,349
2023-03-07 2023-03-03 10.680 12,469,776 -7,800 3.83% 133,177,208
2023-03-06 2023-03-02 10.400 12,477,576 -16,700 3.83% 129,766,790
2023-03-03 2023-03-01 10.200 12,494,276 -26,600 3.83% 127,441,615
2023-03-02 2023-02-28 9.980 12,520,876 -15,200 3.84% 124,958,342
2023-03-01 2023-02-27 10.040 12,536,076 -8,100 3.85% 125,862,203
2023-02-28 2023-02-24 10.200 12,544,176 -9,900 3.85% 127,950,595
2023-02-27 2023-02-23 10.300 12,554,076 -57,100 3.85% 129,306,983
2023-02-24 2023-02-22 10.320 12,611,176 -13,300 3.87% 130,147,336
2023-02-23 2023-02-21 10.660 12,624,476 -22,100 3.87% 134,576,914
2023-02-22 2023-02-20 10.280 12,646,576 -5,400 3.88% 130,006,801
2023-02-21 2023-02-17 10.200 12,651,976 -7,900 3.88% 129,050,155
2023-02-20 2023-02-16 10.140 12,659,876 -19,000 3.88% 128,371,143
2023-02-17 2023-02-15 10.180 12,678,876 -11,900 3.89% 129,070,958
2023-02-16 2023-02-14 10.220 12,690,776 -4,300 3.89% 129,699,731
2023-02-15 2023-02-13 10.080 12,695,076 -8,200 3.89% 127,966,366
2023-02-14 2023-02-10 10.260 12,703,276 -10,800 3.90% 130,335,612
2023-02-13 2023-02-09 10.480 12,714,076 +2,700 3.90% 133,243,516
2023-02-10 2023-02-08 10.780 12,711,376 +4,200 3.90% 137,028,633
2023-02-09 2023-02-07 10.880 12,707,176 -300 3.90% 138,254,075
2023-02-08 2023-02-06 10.680 12,707,476 -3,500 3.90% 135,715,844
2023-02-07 2023-02-03 10.880 12,710,976 -300 3.90% 138,295,419
2023-02-06 2023-02-02 11.060 12,711,276 +16,500 3.90% 140,586,713
2023-02-03 2023-02-01 11.200 12,694,776 -25,500 3.89% 142,181,491
2023-02-02 2023-01-31 11.120 12,720,276 +3,100 3.90% 141,449,469
2023-02-01 2023-01-30 11.020 12,717,176 +5,300 3.90% 140,143,280
2023-01-31 2023-01-27 11.660 12,711,876 -12,300 3.90% 148,220,474
2023-01-30 2023-01-26 11.680 12,724,176 -3,700 3.90% 148,618,376
2023-01-27 2023-01-20 11.800 12,727,876 +30,600 3.90% 150,188,937
2023-01-26 2023-01-19 11.420 12,697,276 +5,400 3.89% 145,002,892
2023-01-20 2023-01-18 11.200 12,691,876 +5,200 3.89% 142,149,011
2023-01-19 2023-01-17 11.740 12,686,676 -5,200 3.89% 148,941,576
2023-01-18 2023-01-16 11.840 12,691,876 +25,400 3.89% 150,271,812
2023-01-17 2023-01-13 11.320 12,666,476 -3,000 3.89% 143,384,508
2023-01-16 2023-01-12 11.240 12,669,476 -25,300 3.89% 142,404,910
2023-01-13 2023-01-11 11.220 12,694,776 -125,400 3.89% 142,435,387
2023-01-12 2023-01-10 10.420 12,820,176 -8,600 3.93% 133,586,234
2023-01-11 2023-01-09 10.620 12,828,776 -8,000 3.94% 136,241,601
2023-01-10 2023-01-06 10.220 12,836,776 -11,300 3.94% 131,191,851
2023-01-09 2023-01-05 10.180 12,848,076 -2,700 3.94% 130,793,414
2023-01-06 2023-01-04 10.080 12,850,776 -5,100 3.94% 129,535,822
2023-01-05 2023-01-03 10.160 12,855,876 +700 3.94% 130,615,700
2023-01-04 2022-12-30 10.060 12,855,176 +2,400 3.94% 129,323,071
2023-01-03 2022-12-29 10.020 12,852,776 +9,900 3.94% 128,784,816
2022-12-30 2022-12-28 10.220 12,842,876 -1,600 3.94% 131,254,193
2022-12-29 2022-12-23 10.140 12,844,476 -5,400 3.94% 130,242,987
2022-12-28 2022-12-22 10.400 12,849,876 +13,800 3.94% 133,638,710
2022-12-23 2022-12-21 10.380 12,836,076 -1,200 3.94% 133,238,469
2022-12-22 2022-12-20 10.560 12,837,276 +1,200 3.94% 135,561,635
2022-12-21 2022-12-19 10.500 12,836,076 -2,300 3.94% 134,778,798
2022-12-20 2022-12-16 10.660 12,838,376 +9,800 3.94% 136,857,088
2022-12-19 2022-12-15 10.540 12,828,576 -6,700 3.94% 135,213,191
2022-12-16 2022-12-14 10.760 12,835,276 +2,000 3.94% 138,107,570
2022-12-15 2022-12-13 10.560 12,833,276 -17,300 3.94% 135,519,395
2022-12-14 2022-12-12 10.560 12,850,576 -500 3.94% 135,702,083
2022-12-13 2022-12-09 10.680 12,851,076 -11,100 3.94% 137,249,492
2022-12-12 2022-12-08 10.500 12,862,176 -1,400 3.95% 135,052,848
2022-12-09 2022-12-07 10.560 12,863,576 -7,200 3.95% 135,839,363
2022-12-08 2022-12-06 10.660 12,870,776 -10,100 3.95% 137,202,472
2022-12-07 2022-12-05 10.540 12,880,876 -3,000 3.95% 135,764,433
2022-12-06 2022-12-02 10.460 12,883,876 -7,400 3.95% 134,765,343
2022-12-05 2022-12-01 10.740 12,891,276 -22,900 3.95% 138,452,304
2022-12-02 2022-11-30 11.060 12,914,176 -15,900 3.96% 142,830,787
2022-12-01 2022-11-29 10.640 12,930,076 -4,600 3.97% 137,576,009
2022-11-30 2022-11-28 10.420 12,934,676 -30,300 3.97% 134,779,324
2022-11-29 2022-11-25 10.780 12,964,976 +1,600 3.98% 139,762,441
2022-11-28 2022-11-24 10.740 12,963,376 -8,000 3.98% 139,226,658
2022-11-25 2022-11-23 10.360 12,971,376 +6,300 3.98% 134,383,455
2022-11-23 2022-11-21 9.850 12,965,076 -13,400 3.98% 127,705,999
2022-11-22 2022-11-18 9.980 12,978,476 -75,400 3.98% 129,525,190
2022-11-21 2022-11-17 10.200 13,053,876 -23,300 4.00% 133,149,535
2022-11-18 2022-11-16 10.360 13,077,176 -22,600 4.01% 135,479,543
2022-11-17 2022-11-15 10.520 13,099,776 +13,100 4.02% 137,809,644
2022-11-16 2022-11-14 10.180 13,086,676 -35,100 4.01% 133,222,362
2022-11-15 2022-11-11 10.560 13,121,776 +33,100 4.02% 138,565,955
2022-11-14 2022-11-10 10.360 13,088,676 -15,800 4.01% 135,598,683
2022-11-11 2022-11-09 10.540 13,104,476 -14,900 4.02% 138,121,177
2022-11-10 2022-11-08 10.520 13,119,376 -10,000 4.02% 138,015,836
2022-11-09 2022-11-07 10.500 13,129,376 -7,300 4.03% 137,858,448
2022-11-08 2022-11-04 10.020 13,136,676 -9,000 4.03% 131,629,494
2022-11-07 2022-11-03 9.560 13,145,676 -39,100 4.03% 125,672,663
2022-11-04 2022-11-02 9.860 13,184,776 -20,924 4.04% 130,001,891
2022-11-03 2022-11-01 9.430 13,205,700 -39,700 4.05% 124,529,751
2022-11-02 2022-10-31 9.350 13,245,400 -58,600 4.06% 123,844,490
2022-11-01 2022-10-28 9.720 13,304,000 -38,300 4.08% 129,314,880
2022-10-31 2022-10-27 9.800 13,342,300 -16,700 4.09% 130,754,540
2022-10-28 2022-10-26 9.560 13,359,000 -50,100 4.10% 127,712,040
2022-10-27 2022-10-25 9.720 13,409,100 -5,400 4.11% 130,336,452
2022-10-26 2022-10-24 9.720 13,414,500 -38,600 4.11% 130,388,940
2022-10-25 2022-10-21 10.920 13,453,100 -6,700 4.13% 146,907,852
2022-10-24 2022-10-20 10.820 13,459,800 -6,100 4.13% 145,635,036
2022-10-21 2022-10-19 11.020 13,465,900 -3,600 4.13% 148,394,218
2022-10-20 2022-10-18 10.740 13,469,500 -8,900 4.13% 144,662,430
2022-10-19 2022-10-17 10.660 13,478,400 -24,500 4.13% 143,679,744
2022-10-18 2022-10-14 10.800 13,502,900 -10,500 4.14% 145,831,320
2022-10-17 2022-10-13 10.500 13,513,400 -12,200 4.15% 141,890,700
2022-10-14 2022-10-12 10.540 13,525,600 -20,200 4.15% 142,559,824
2022-10-13 2022-10-11 10.600 13,545,800 -33,600 4.16% 143,585,480
2022-10-12 2022-10-10 10.760 13,579,400 -5,600 4.17% 146,114,344
2022-10-11 2022-10-07 10.980 13,585,000 +2,700 4.17% 149,163,300
2022-10-10 2022-10-06 10.900 13,582,300 -1,000 4.17% 148,047,070
2022-10-07 2022-10-05 11.000 13,583,300 -2,300 4.17% 149,416,300
2022-10-06 2022-10-03 10.180 13,585,600 -10,600 4.17% 138,301,408
2022-10-05 2022-09-30 10.320 13,596,200 -19,600 4.17% 140,312,784
2022-10-03 2022-09-29 10.280 13,615,800 -25,000 4.18% 139,970,424
2022-09-30 2022-09-28 10.100 13,640,800 -38,200 4.18% 137,772,080
2022-09-29 2022-09-27 10.360 13,679,000 -35,600 4.20% 141,714,440
2022-09-28 2022-09-26 10.280 13,714,600 -34,600 4.21% 140,986,088
2022-09-27 2022-09-23 11.020 13,749,200 -30,400 4.22% 151,516,184
2022-09-26 2022-09-22 11.700 13,779,600 -2,900 4.23% 161,221,320
2022-09-23 2022-09-21 11.400 13,782,500 -6,400 4.23% 157,120,500
2022-09-22 2022-09-20 11.400 13,788,900 -62,100 4.23% 157,193,460
2022-09-21 2022-09-19 11.600 13,851,000 -83,200 4.25% 160,671,600
2022-09-20 2022-09-16 11.320 13,934,200 -14,900 4.27% 157,735,144
2022-09-19 2022-09-15 11.720 13,949,100 +9,700 4.28% 163,483,452
2022-09-16 2022-09-14 11.900 13,939,400 -30,300 4.28% 165,878,860
2022-09-15 2022-09-13 12.000 13,969,700 -54,500 4.29% 167,636,400
2022-09-14 2022-09-09 12.100 14,024,200 -23,100 4.30% 169,692,820
2022-09-13 2022-09-08 11.800 14,047,300 -15,500 4.31% 165,758,140
2022-09-09 2022-09-07 12.420 14,062,800 +1,600 4.31% 174,659,976
2022-09-08 2022-09-06 12.700 14,061,200 +4,500 4.31% 178,577,240
2022-09-07 2022-09-05 12.700 14,056,700 +328,300 4.31% 178,520,090
2022-09-06 2022-09-02 11.740 13,728,400 +31,400 4.21% 161,171,416
2022-09-05 2022-09-01 11.780 13,697,000 +47,400 4.20% 161,350,660
2022-09-02 2022-08-31 11.440 13,649,600 +61,300 4.19% 156,151,424
2022-09-01 2022-08-30 12.380 13,588,300 +105,500 4.17% 168,223,154
2022-08-31 2022-08-29 12.900 13,482,800 -4,300 4.14% 173,928,120
2022-08-30 2022-08-26 12.760 13,487,100 +178,600 4.14% 172,095,396
2022-08-29 2022-08-25 12.540 13,308,500 +82,000 4.08% 166,888,590
2022-08-26 2022-08-24 11.660 13,226,500 +9,900 4.06% 154,220,990
2022-08-25 2022-08-23 11.900 13,216,600 +131,400 4.05% 157,277,540
2022-08-24 2022-08-22 10.960 13,085,200 +38,500 4.01% 143,413,792
2022-08-23 2022-08-19 11.000 13,046,700 +13,600 4.00% 143,513,700
2022-08-22 2022-08-18 10.760 13,033,100 +18,000 4.00% 140,236,156
2022-08-19 2022-08-17 11.060 13,015,100 -2,100 3.99% 143,947,006
2022-08-18 2022-08-16 11.100 13,017,200 +1,400 3.99% 144,490,920
2022-08-17 2022-08-15 11.340 13,015,800 +2,100 3.99% 147,599,172
2022-08-16 2022-08-12 11.340 13,013,700 +110,400 3.99% 147,575,358
2022-08-15 2022-08-11 10.760 12,903,300 +34,300 3.96% 138,839,508
2022-08-12 2022-08-10 10.500 12,869,000 +11,700 3.95% 135,124,500
2022-08-11 2022-08-09 10.800 12,857,300 -8,200 3.94% 138,858,840
2022-08-10 2022-08-08 10.260 12,865,500 -5,500 3.95% 132,000,030
2022-08-09 2022-08-05 9.870 12,871,000 -19,500 3.95% 127,036,770
2022-08-08 2022-08-04 10.120 12,890,500 -13,900 3.95% 130,451,860
2022-08-05 2022-08-03 10.180 12,904,400 -9,900 3.96% 131,366,792
2022-08-04 2022-08-02 10.080 12,914,300 -4,700 3.96% 130,176,144
2022-08-03 2022-08-01 10.500 12,919,000 +600 3.96% 135,649,500
2022-08-02 2022-07-29 10.580 12,918,400 -1,700 3.96% 136,676,672
2022-08-01 2022-07-28 10.820 12,920,100 +9,100 3.96% 139,795,482
2022-07-29 2022-07-27 10.660 12,911,000 -200 3.96% 137,631,260
2022-07-28 2022-07-26 10.620 12,911,200 +6,700 3.96% 137,116,944
2022-07-27 2022-07-25 10.480 12,904,500 +6,100 3.96% 135,239,160
2022-07-26 2022-07-22 10.240 12,898,400 -29,800 3.96% 132,079,616
2022-07-25 2022-07-21 10.420 12,928,200 -28,500 3.97% 134,711,844
2022-07-22 2022-07-20 11.320 12,956,700 -20,300 3.97% 146,669,844
2022-07-21 2022-07-19 11.220 12,977,000 +14,700 3.98% 145,601,940
2022-07-20 2022-07-18 11.040 12,962,300 +143,000 3.98% 143,103,792
2022-07-19 2022-07-15 10.260 12,819,300 -7,200 3.93% 131,526,018
2022-07-18 2022-07-14 10.320 12,826,500 +1,300 3.93% 132,369,480
2022-07-15 2022-07-13 10.300 12,825,200 +7,000 3.93% 132,099,560
2022-07-14 2022-07-12 10.360 12,818,200 +12,400 3.93% 132,796,552
2022-07-13 2022-07-11 10.260 12,805,800 +9,100 3.93% 131,387,508
2022-07-12 2022-07-08 10.200 12,796,700 -12,200 3.93% 130,526,340
2022-07-11 2022-07-07 9.900 12,808,900 +10,800 3.93% 126,808,110
2022-07-08 2022-07-06 9.900 12,798,100 +13,100 3.93% 126,701,190
2022-07-07 2022-07-05 10.400 12,785,000 +11,000 3.92% 132,964,000
2022-07-06 2022-07-04 10.040 12,774,000 +3,500 3.92% 128,250,960
2022-07-05 2022-06-30 12.682 12,770,500 +9,600 3.92% 161,961,256
2022-07-04 2022-06-29 12.682 12,760,900 +1,240,304 3.91% 161,839,505
2022-06-30 2022-06-28 12.682 11,520,596 +20,548 3.90% 146,109,409
2022-06-29 2022-06-27 12.660 11,500,048 +72,144 3.90% 145,594,718
2022-06-28 2022-06-24 11.887 11,427,904 +48,065 3.87% 135,843,919
2022-06-27 2022-06-23 11.843 11,379,839 +53,316 3.86% 134,769,697
2022-06-24 2022-06-22 11.600 11,326,523 +633 3.84% 131,385,445
2022-06-23 2022-06-21 11.953 11,325,890 +28,242 3.84% 135,382,007
2022-06-22 2022-06-20 11.909 11,297,648 +10,138 3.83% 134,545,181
2022-06-21 2022-06-17 12.992 11,287,510 +10,681 3.83% 146,644,851
2022-06-20 2022-06-16 12.925 11,276,829 -14,483 3.82% 145,758,605
2022-06-17 2022-06-15 13.566 11,291,312 -100,656 3.83% 153,180,726
2022-06-16 2022-06-14 14.008 11,391,968 -37,837 3.86% 159,580,329
2022-06-15 2022-06-13 14.362 11,429,805 +30,595 3.87% 164,150,996
2022-06-14 2022-06-10 14.141 11,399,210 +7,966 3.86% 161,192,960
2022-06-13 2022-06-09 14.472 11,391,244 -12,220 3.86% 164,855,635
2022-06-10 2022-06-08 14.892 11,403,464 +112,696 3.86% 169,819,687
2022-06-09 2022-06-07 13.743 11,290,768 +6,426 3.83% 155,169,089
2022-06-08 2022-06-06 13.434 11,284,342 +18,014 3.82% 151,590,213
2022-06-07 2022-06-02 13.522 11,266,328 -5,160 3.82% 152,343,930
2022-06-06 2022-06-01 14.317 11,271,488 +9,776 3.82% 161,379,216
2022-06-02 2022-05-31 14.141 11,261,712 +5,341 3.82% 159,248,641
2022-06-01 2022-05-30 14.008 11,256,371 -53,859 3.81% 157,680,867
2022-05-31 2022-05-27 14.317 11,310,230 +5,612 3.83% 161,933,904
2022-05-30 2022-05-26 14.450 11,304,618 +26,613 3.83% 163,352,198
2022-05-27 2022-05-25 14.052 11,278,005 +82,010 3.82% 158,482,291
2022-05-26 2022-05-24 13.898 11,195,995 +47,250 3.79% 155,598,241
2022-05-25 2022-05-23 14.030 11,148,745 +52,501 3.78% 156,419,557
2022-05-24 2022-05-20 14.251 11,096,244 +104,550 3.76% 158,134,655
2022-05-23 2022-05-19 13.787 10,991,694 +74,768 3.72% 151,544,634
2022-05-20 2022-05-18 13.699 10,916,926 +32,406 3.70% 149,548,961
2022-05-19 2022-05-17 14.538 10,884,520 +9,052 3.69% 158,243,733
2022-05-18 2022-05-16 14.759 10,875,468 +65,535 3.69% 160,515,051
2022-05-17 2022-05-13 13.677 10,809,933 +45,984 3.66% 147,844,439
2022-05-16 2022-05-12 13.080 10,763,949 +2,444 3.65% 140,794,173
2022-05-13 2022-05-11 14.097 10,761,505 +51,595 3.65% 151,699,809
2022-05-12 2022-05-10 13.146 10,709,910 +7,785 3.63% 140,797,236
2022-05-11 2022-05-06 14.384 10,702,125 -5,974 3.63% 153,936,763
2022-05-10 2022-05-05 14.958 10,708,099 +3,892 3.63% 160,174,136
2022-05-06 2022-05-04 14.251 10,704,207 -4,616 3.63% 152,547,662
2022-05-05 2022-05-03 14.207 10,708,823 +13,215 3.63% 152,140,226
2022-05-04 2022-04-29 13.456 10,695,608 -8,870 3.62% 143,917,668
2022-05-03 2022-04-28 14.119 10,704,478 +23,625 3.63% 151,132,440
2022-04-29 2022-04-27 12.285 10,680,853 +30,143 3.62% 131,211,552
2022-04-28 2022-04-26 11.511 10,650,710 +2,987 3.61% 122,604,843
2022-04-27 2022-04-25 11.843 10,647,723 -35,393 3.61% 126,099,359
2022-04-26 2022-04-22 13.124 10,683,116 +53,587 3.62% 140,208,948
2022-04-25 2022-04-21 12.152 10,629,529 +74,497 3.60% 129,171,902
2022-04-22 2022-04-20 12.373 10,555,032 +6,789 3.58% 130,598,721
2022-04-21 2022-04-19 13.853 10,548,243 +22,992 3.57% 146,129,874
2022-04-20 2022-04-14 13.920 10,525,251 +75,221 3.57% 146,509,017
2022-04-19 2022-04-13 13.213 10,450,030 -634 3.54% 138,073,414
2022-04-14 2022-04-12 11.909 10,450,664 +47,613 3.54% 124,458,337
2022-04-13 2022-04-11 11.158 10,403,051 -14,483 3.53% 116,076,271
2022-04-12 2022-04-08 11.511 10,417,534 +5,522 3.53% 119,920,655
2022-04-11 2022-04-07 10.617 10,412,012 -21,091 3.53% 110,539,983
2022-04-08 2022-04-06 10.594 10,433,103 +24,259 3.54% 110,533,380
2022-04-07 2022-04-04 9.932 10,408,844 +15,388 3.53% 103,376,908
2022-04-06 2022-04-01 9.821 10,393,456 +8,780 3.52% 102,075,870
2022-04-04 2022-03-31 10.097 10,384,676 -27,517 3.52% 104,857,740
2022-04-01 2022-03-30 9.191 10,412,193 +29,237 3.53% 95,703,293
2022-03-31 2022-03-29 9.644 10,382,956 +105,274 3.52% 100,137,468
2022-03-30 2022-03-28 7.822 10,277,682 +12,763 3.48% 80,387,733
2022-03-29 2022-03-25 7.579 10,264,919 +18,375 3.48% 77,793,084
2022-03-25 2022-03-23 7.534 10,246,544 +7,151 3.47% 77,201,037
2022-03-24 2022-03-22 7.512 10,239,393 +4,617 3.47% 76,920,920
2022-03-23 2022-03-21 7.126 10,234,776 +17,832 3.47% 72,928,857
2022-03-22 2022-03-18 6.827 10,216,944 +4,435 3.46% 69,754,276
2022-03-16 2022-03-14 6.794 10,212,509 +3,621 3.46% 69,385,531
2022-03-15 2022-03-11 7.335 10,208,888 +11,586 3.46% 74,887,247
2022-03-14 2022-03-10 7.247 10,197,302 +6,246 3.46% 73,901,026
2022-03-11 2022-03-09 7.324 10,191,056 +1,177 3.45% 74,643,856
2022-03-10 2022-03-08 7.413 10,189,879 +17,560 3.45% 75,535,811
2022-03-09 2022-03-07 7.545 10,172,319 +5,160 3.45% 76,754,178
2022-03-07 2022-03-03 7.777 10,167,159 +6,879 3.45% 79,073,984
2022-03-03 2022-03-01 7.678 10,160,280 +2,988 3.44% 78,010,279
2022-03-02 2022-02-28 7.523 10,157,292 +2,715 3.44% 76,416,369
2022-03-01 2022-02-25 7.634 10,154,577 +5,431 3.44% 77,517,763
2022-02-28 2022-02-24 7.888 10,149,146 +815 3.44% 80,055,110
2022-02-25 2022-02-23 7.987 10,148,331 +3,078 3.44% 81,057,699
2022-02-24 2022-02-22 8.175 10,145,253 +452 3.44% 82,938,457
2022-02-22 2022-02-18 8.319 10,144,801 +2,354 3.44% 84,391,723
2022-02-21 2022-02-17 8.241 10,142,447 +2,082 3.44% 83,587,805
2022-02-17 2022-02-15 7.954 10,140,365 +3,349 3.44% 80,657,997
2022-02-16 2022-02-14 8.109 10,137,016 +4,707 3.44% 82,199,190
2022-02-15 2022-02-11 8.208 10,132,309 +3,349 3.43% 83,168,446
2022-02-14 2022-02-10 8.252 10,128,960 +6,970 3.43% 83,588,553
2022-02-11 2022-02-09 7.921 10,121,990 +2,715 3.43% 80,176,373
2022-02-07 2022-01-31 7.877 10,119,275 +1,630 3.43% 79,707,700
2022-01-20 2022-01-18 6.838 10,117,645 +814 3.43% 69,188,105
2021-12-14 2021-12-10 6.518 10,116,831 +1,087 3.43% 65,941,353
2021-12-13 2021-12-09 6.628 10,115,744 +905 3.43% 67,051,798
2021-12-09 2021-12-07 6.463 10,114,839 +634 3.43% 65,369,654
2021-12-07 2021-12-03 6.297 10,114,205 -12,130 3.43% 63,689,517
2021-12-06 2021-12-02 6.054 10,126,335 -2,987 3.43% 61,304,760
2021-12-03 2021-12-01 6.187 10,129,322 -8,961 3.43% 62,665,679
2021-12-02 2021-11-30 5.910 10,138,283 -5,160 3.44% 59,921,067
2021-12-01 2021-11-29 5.999 10,143,443 -1,177 3.44% 60,848,037
2021-11-30 2021-11-26 6.098 10,144,620 -452 3.44% 61,863,745
2021-11-29 2021-11-25 6.187 10,145,072 -3,802 3.44% 62,763,118
2021-11-26 2021-11-24 6.264 10,148,874 -9,324 3.44% 63,571,472
2021-11-25 2021-11-23 6.120 10,158,198 -1,267 3.44% 62,170,990
2021-11-24 2021-11-22 6.010 10,159,465 -3,078 3.44% 61,056,385
2021-11-23 2021-11-19 6.120 10,162,543 -4,254 3.44% 62,197,583
2021-11-18 2021-11-16 6.021 10,166,797 +1,629 3.45% 61,212,766
2021-11-17 2021-11-15 6.021 10,165,168 +1,901 3.44% 61,202,958
2021-11-12 2021-11-10 6.264 10,163,267 +1,811 3.44% 63,661,628
2021-11-11 2021-11-09 6.419 10,161,456 +1,448 3.44% 65,221,896
2021-11-10 2021-11-08 6.452 10,160,008 +2,535 3.44% 65,549,328
2021-11-09 2021-11-05 6.319 10,157,473 +2,625 3.44% 64,186,405
2021-11-08 2021-11-04 6.518 10,154,848 +3,711 3.44% 66,189,147
2021-11-04 2021-11-02 6.474 10,151,137 +4,707 3.44% 65,716,383
2021-11-03 2021-11-01 6.606 10,146,430 +19,371 3.44% 67,031,015
2021-11-02 2021-10-29 6.518 10,127,059 +4,345 3.43% 66,008,019
2021-11-01 2021-10-28 6.496 10,122,714 +19,371 3.43% 65,756,038
2021-10-29 2021-10-27 6.905 10,103,343 +14,030 3.42% 69,759,998
2021-10-28 2021-10-26 7.048 10,089,313 +12,401 3.42% 71,112,119
2021-10-27 2021-10-25 7.214 10,076,912 +6,518 3.41% 72,694,574
2021-10-26 2021-10-22 7.059 10,070,394 +3,530 3.41% 71,090,025
2021-10-11 2021-10-07 8.076 10,066,864 +1,539 3.41% 81,296,702
2021-10-05 2021-09-30 6.938 10,065,325 +1,538 3.41% 69,831,086
2021-09-30 2021-09-28 6.938 10,063,787 +1,087 3.41% 69,820,415
2021-09-28 2021-09-24 6.849 10,062,700 +1,176 3.41% 68,923,538
2021-09-24 2021-09-21 6.518 10,061,524 +1,630 3.41% 65,580,863
2021-08-27 2021-08-25 6.297 10,059,894 +724 3.41% 63,347,519
2021-08-26 2021-08-24 5.944 10,059,170 +634 3.41% 59,786,864
2021-07-29 2021-07-27 5.579 10,058,536 -91 3.41% 56,116,103
2021-07-22 2021-07-20 6.076 10,058,627 -90 3.41% 61,117,100
2021-07-06 2021-07-02 5.944 10,058,717 -91 3.41% 59,784,171
2021-06-29 2021-06-25 6.658 10,058,808 +495,288 3.41% 66,971,687
2021-06-16 2021-06-11 6.065 9,563,520 +344 3.41% 58,006,728
2021-06-08 2021-06-04 6.240 9,563,176 +517 3.41% 59,671,442
2021-05-26 2021-05-24 6.193 9,562,659 +946 3.41% 59,223,760
2021-05-18 2021-05-14 6.449 9,561,713 +775 3.41% 61,662,167
2021-05-17 2021-05-13 6.519 9,560,938 -172 3.41% 62,323,733
2021-05-14 2021-05-12 6.809 9,561,110 -172 3.41% 65,102,254
2021-05-13 2021-05-11 6.391 9,561,282 +516 3.41% 61,103,898
2021-05-12 2021-05-10 6.623 9,560,766 -172 3.41% 63,322,440
2021-05-11 2021-05-07 6.031 9,560,938 -172 3.41% 57,657,785
2021-05-07 2021-05-05 6.112 9,561,110 +172 3.41% 58,436,495
2021-05-06 2021-05-04 6.042 9,560,938 +86 3.41% 57,768,879
2021-05-05 2021-05-03 6.042 9,560,852 +602 3.41% 57,768,360
2021-04-26 2021-04-22 6.019 9,560,250 +259 3.41% 57,542,550
2021-03-22 2021-03-18 5.763 9,559,991 -173 3.41% 55,097,165
2021-03-18 2021-03-16 5.740 9,560,164 -86 3.41% 54,875,993
2021-03-17 2021-03-15 5.647 9,560,250 -86 3.41% 53,987,798
2021-03-16 2021-03-12 5.624 9,560,336 -172 3.41% 53,766,110
2021-03-15 2021-03-11 5.577 9,560,508 -258 3.41% 53,322,721
2021-03-12 2021-03-10 5.647 9,560,766 -344 3.41% 53,990,712
2021-03-11 2021-03-09 5.426 9,561,110 -344 3.41% 51,881,831
2021-03-10 2021-03-08 5.415 9,561,454 -259 3.41% 51,772,597
2021-03-09 2021-03-05 5.508 9,561,713 -430 3.41% 52,662,824
2021-03-08 2021-03-04 5.635 9,562,143 -344 3.41% 53,887,380
2021-01-15 2021-01-13 5.728 9,562,487 -86 3.41% 54,778,215
2020-07-17 2020-07-15 5.728 9,562,573 -86 3.41% 54,778,707
2020-07-16 2020-07-14 5.845 9,562,659 -86 3.41% 55,890,340
2020-06-05 2020-06-03 6.275 9,562,745 +344 3.41% 60,002,097
2020-05-25 2020-05-21 6.923 9,562,401 +655,016 3.41% 66,201,336
2020-05-22 2020-05-20 6.923 8,907,385 +1,603 3.41% 61,666,603
2020-05-21 2020-05-19 6.973 8,905,782 +2,004 3.41% 62,099,869
2020-05-20 2020-05-18 6.923 8,903,778 +321 3.41% 61,641,631
2020-05-19 2020-05-15 6.736 8,903,457 +3,126 3.41% 59,973,479
2020-05-18 2020-05-14 6.611 8,900,331 +161 3.41% 58,842,192
2020-05-06 2020-05-04 6.424 8,900,170 -5,532 3.41% 57,175,813
2020-05-05 2020-04-29 6.374 8,905,702 +13,548 3.41% 56,766,991
2020-05-04 2020-04-28 6.412 8,892,154 +13,629 3.40% 57,013,396
2020-04-27 2020-04-23 6.399 8,878,525 +6,172 3.40% 56,815,261
2020-04-23 2020-04-21 6.586 8,872,353 +4,329 3.39% 58,435,875
2020-04-22 2020-04-20 6.599 8,868,024 +3,608 3.39% 58,517,983
2020-04-21 2020-04-17 6.561 8,864,416 +2,806 3.39% 58,162,450
2020-04-20 2020-04-16 6.486 8,861,610 +2,244 3.39% 57,480,799
2020-04-17 2020-04-15 6.424 8,859,366 +2,165 3.39% 56,913,683
2020-04-16 2020-04-14 6.274 8,857,201 +1,683 3.39% 55,573,955
2020-04-15 2020-04-09 6.362 8,855,518 +1,443 3.39% 56,336,643
2020-04-14 2020-04-08 6.798 8,854,075 +1,363 3.39% 60,193,073
2020-04-09 2020-04-07 6.886 8,852,712 +2,085 3.39% 60,956,810
2020-04-08 2020-04-06 6.911 8,850,627 +2,725 3.39% 61,163,259
2020-03-26 2020-03-24 6.524 8,847,902 +2,726 3.39% 57,722,989
2020-03-19 2020-03-17 6.212 8,845,176 -74,635 3.38% 54,946,830
2020-03-18 2020-03-16 6.287 8,919,811 -321 3.41% 56,078,063
2020-03-17 2020-03-13 6.299 8,920,132 -25,733 3.41% 56,191,351
2020-03-16 2020-03-12 6.611 8,945,865 -4,329 3.42% 59,143,228
2020-03-13 2020-03-11 6.748 8,950,194 -321 3.42% 60,399,943
2020-03-11 2020-03-09 6.948 8,950,515 +561 3.42% 62,188,494
2020-03-10 2020-03-06 6.973 8,949,954 +802 3.42% 62,407,880
2020-03-04 2020-03-02 6.724 8,949,152 -481 3.42% 60,169,647
2020-03-03 2020-02-28 6.873 8,949,633 +1,924 3.42% 61,512,537
2020-02-28 2020-02-26 6.873 8,947,709 +2,084 3.42% 61,499,313
2020-02-27 2020-02-25 6.786 8,945,625 +3,127 3.42% 60,703,874
2020-02-26 2020-02-24 6.861 8,942,498 +2,565 3.42% 61,351,948
2020-02-25 2020-02-21 6.861 8,939,933 +802 3.42% 61,334,351
2020-02-24 2020-02-20 6.861 8,939,131 +481 3.42% 61,328,848
2020-02-19 2020-02-17 6.823 8,938,650 +641 3.42% 60,991,045
2020-02-18 2020-02-14 6.848 8,938,009 +561 3.42% 61,209,658
2020-02-17 2020-02-13 6.823 8,937,448 +1,203 3.42% 60,982,844
2020-02-14 2020-02-12 6.823 8,936,245 +721 3.42% 60,974,635
2020-02-13 2020-02-11 6.798 8,935,524 +481 3.42% 60,746,792
2020-02-12 2020-02-10 6.611 8,935,043 +481 3.42% 59,071,682
2020-02-11 2020-02-07 6.611 8,934,562 +802 3.42% 59,068,502
2020-02-10 2020-02-06 6.686 8,933,760 +1,042 3.42% 59,731,839
2020-02-07 2020-02-05 6.636 8,932,718 +321 3.42% 59,279,164
2020-02-06 2020-02-04 6.649 8,932,397 +240 3.42% 59,388,457
2020-02-03 2020-01-30 6.324 8,932,157 +962 3.42% 56,489,941
2020-01-31 2020-01-29 6.299 8,931,195 +1,042 3.42% 56,261,041
2020-01-30 2020-01-24 6.686 8,930,153 -10,101 3.42% 59,707,723
2020-01-29 2020-01-22 6.823 8,940,254 +1,043 3.42% 61,001,990
2020-01-23 2020-01-21 6.686 8,939,211 +1,042 3.42% 59,768,285
2020-01-22 2020-01-20 6.711 8,938,169 +1,202 3.42% 59,984,308
2020-01-21 2020-01-17 6.711 8,936,967 +1,363 3.42% 59,976,242
2020-01-20 2020-01-16 6.711 8,935,604 +1,042 3.42% 59,967,094
2020-01-17 2020-01-15 6.636 8,934,562 +1,042 3.42% 59,291,402
2020-01-16 2020-01-14 6.274 8,933,520 +481 3.42% 56,052,814
2020-01-15 2020-01-13 6.499 8,933,039 +1,043 3.42% 58,055,554
2020-01-14 2020-01-10 6.486 8,931,996 +1,362 3.42% 57,937,357
2020-01-13 2020-01-09 6.624 8,930,634 +1,363 3.42% 59,153,934
2020-01-10 2020-01-08 6.624 8,929,271 +1,684 3.42% 59,144,906
2020-01-09 2020-01-07 6.574 8,927,587 +1,523 3.42% 58,688,299
2020-01-08 2020-01-06 6.462 8,926,064 +1,202 3.42% 57,676,191
2019-12-23 2019-12-19 6.486 8,924,862 +161 3.41% 57,891,083
2019-12-19 2019-12-17 6.462 8,924,701 +1,603 3.41% 57,667,384
2019-12-18 2019-12-16 6.262 8,923,098 +1,283 3.41% 55,876,114
2019-12-17 2019-12-13 6.449 8,921,815 +1,282 3.41% 57,537,445
2019-12-13 2019-12-11 6.424 8,920,533 +1,203 3.41% 57,306,627
2019-12-12 2019-12-10 6.437 8,919,330 +1,122 3.41% 57,410,159
2019-12-11 2019-12-09 6.324 8,918,208 +1,363 3.41% 56,401,723
2019-12-10 2019-12-06 6.374 8,916,845 +1,283 3.41% 56,838,019
2019-12-09 2019-12-05 6.324 8,915,562 +962 3.41% 56,384,989
2019-12-06 2019-12-04 6.274 8,914,600 +1,122 3.41% 55,934,101
2019-12-05 2019-12-03 6.299 8,913,478 +561 3.41% 56,149,435
2019-12-04 2019-12-02 6.287 8,912,917 -641 3.41% 56,034,721
2019-11-29 2019-11-27 6.399 8,913,558 +802 3.41% 57,039,443
2019-11-19 2019-11-15 6.549 8,912,756 +80 3.41% 58,368,447
2019-11-14 2019-11-12 6.524 8,912,676 +320 3.41% 58,145,569
2019-11-13 2019-11-11 6.437 8,912,356 +241 3.41% 57,365,270
2019-11-04 2019-10-31 6.449 8,912,115 +321 3.41% 57,474,889
2019-10-22 2019-10-18 6.798 8,911,794 +240 3.41% 60,585,467
2019-10-21 2019-10-17 6.724 8,911,554 +401 3.41% 59,916,857
2019-10-16 2019-10-14 6.823 8,911,153 +321 3.41% 60,803,425
2019-10-14 2019-10-10 6.561 8,910,832 +240 3.41% 58,467,001
2019-10-11 2019-10-09 6.362 8,910,592 -401 3.41% 56,687,010
2019-10-10 2019-10-08 6.362 8,910,993 -80 3.41% 56,689,561
2019-10-09 2019-10-04 6.274 8,911,073 -160 3.41% 55,911,971
2019-10-08 2019-10-03 6.274 8,911,233 +240 3.41% 55,912,975
2019-10-03 2019-09-30 6.561 8,910,993 +401 3.41% 58,468,057
2019-10-02 2019-09-27 6.424 8,910,592 -240 3.41% 57,242,765
2019-09-30 2019-09-26 6.437 8,910,832 -241 3.41% 57,355,461
2019-09-27 2019-09-25 6.549 8,911,073 +80 3.41% 58,357,425
2019-09-24 2019-09-20 6.561 8,910,993 +80 3.41% 58,468,057
2019-09-23 2019-09-19 6.686 8,910,913 +642 3.41% 59,579,082
2019-09-20 2019-09-18 6.699 8,910,271 -561 3.41% 59,685,937
2019-09-19 2019-09-17 6.499 8,910,832 +481 3.41% 57,911,231
2019-09-18 2019-09-16 6.786 8,910,351 -722 3.41% 60,464,509
2019-09-17 2019-09-13 6.861 8,911,073 -80 3.41% 61,136,350
2019-09-16 2019-09-12 6.636 8,911,153 -1,042 3.41% 59,136,055
2019-09-13 2019-09-11 6.686 8,912,195 -1,123 3.41% 59,587,654
2019-09-12 2019-09-10 6.724 8,913,318 +241 3.41% 59,928,718
2019-09-10 2019-09-06 6.686 8,913,077 +401 3.41% 59,593,551
2019-09-09 2019-09-05 6.923 8,912,676 -241 3.41% 61,703,233
2019-09-06 2019-09-04 6.936 8,912,917 +561 3.41% 61,816,081
2019-09-04 2019-09-02 6.536 8,912,356 -80 3.41% 58,254,654
2019-09-03 2019-08-30 6.499 8,912,436 -2,084 3.41% 57,921,655
2019-09-02 2019-08-29 6.486 8,914,520 -882 3.41% 57,823,999
2019-08-30 2019-08-28 6.611 8,915,402 -80 3.41% 58,941,830
2019-08-29 2019-08-27 7.048 8,915,482 -160 3.41% 62,834,779
2019-08-28 2019-08-26 6.574 8,915,642 -2,245 3.41% 58,609,775
2019-08-23 2019-08-21 6.886 8,917,887 -1,042 3.41% 61,405,583
2019-08-22 2019-08-20 6.861 8,918,929 -241 3.41% 61,190,248
2019-08-21 2019-08-19 7.347 8,919,170 -80 3.41% 65,530,964
2019-08-20 2019-08-16 7.110 8,919,250 +160 3.41% 63,417,630
2019-08-19 2019-08-15 6.699 8,919,090 -160 3.41% 59,745,012
2019-08-16 2019-08-14 6.798 8,919,250 +160 3.41% 60,636,155
2019-08-15 2019-08-13 7.160 8,919,090 +401 3.41% 63,861,521
2019-08-14 2019-08-12 7.160 8,918,689 -721 3.41% 63,858,650
2019-08-13 2019-08-09 7.160 8,919,410 -1,363 3.41% 63,863,812
2019-08-09 2019-08-07 7.185 8,920,773 -2,165 3.41% 64,096,127
2019-08-08 2019-08-06 6.898 8,922,938 -1,042 3.41% 61,551,668
2019-08-07 2019-08-05 6.836 8,923,980 -1,042 3.41% 61,002,266
2019-07-23 2019-07-19 8.008 8,925,022 +802 3.41% 71,474,502
2019-07-18 2019-07-16 8.083 8,924,220 +320 3.41% 72,136,006
2019-07-17 2019-07-15 8.220 8,923,900 +882 3.41% 73,357,906
2019-07-16 2019-07-12 7.996 8,923,018 +561 3.41% 71,347,148
2019-06-21 2019-06-19 7.272 8,922,457 +481 3.41% 64,887,320
2019-06-20 2019-06-18 6.886 8,921,976 +401 3.41% 61,433,739
2019-06-17 2019-06-13 7.198 8,921,575 +481 3.41% 64,213,178
2019-06-14 2019-06-12 7.222 8,921,094 +11,705 3.41% 64,432,280
2019-06-13 2019-06-11 7.123 8,909,389 +561 3.41% 63,458,653
2019-06-10 2019-06-05 7.435 8,908,828 +641 3.41% 66,232,882
2019-06-05 2019-06-03 7.721 8,908,187 +1,203 3.41% 68,783,899
2019-06-04 2019-05-31 9.256 8,906,984 +1,683 3.41% 82,440,065
2019-06-03 2019-05-30 9.283 8,905,301 +745,447 3.41% 82,666,912
2019-05-31 2019-05-29 9.283 8,159,854 +514 3.41% 75,747,011
2019-05-29 2019-05-27 9.188 8,159,340 +221 3.41% 74,964,827
2019-05-17 2019-05-15 9.215 8,159,119 +73 3.41% 75,184,908
2019-05-16 2019-05-14 8.766 8,159,046 +147 3.41% 71,519,421
2019-05-09 2019-05-07 9.283 8,158,899 +73 3.41% 75,738,146
2019-05-03 2019-04-30 9.446 8,158,826 -1,028 3.41% 77,070,093
2019-04-18 2019-04-16 9.569 8,159,854 +882 3.41% 78,079,397
2019-04-17 2019-04-15 9.433 8,158,972 +146 3.41% 76,960,418
2019-04-16 2019-04-12 9.392 8,158,826 +2,351 3.41% 76,625,885
2019-04-15 2019-04-11 9.501 8,156,475 +2,498 3.41% 77,491,964
2019-04-12 2019-04-10 9.637 8,153,977 +2,131 3.40% 78,578,092
2019-04-10 2019-04-08 9.637 8,151,846 +147 3.40% 78,557,556
2019-04-09 2019-04-04 9.528 8,151,699 +882 3.40% 77,668,499
2019-04-08 2019-04-03 9.514 8,150,817 +293 3.40% 77,549,153
2019-04-04 2019-04-02 9.501 8,150,524 +1,029 3.40% 77,435,426
2019-04-03 2019-04-01 9.365 8,149,495 +367 3.40% 76,316,400
2019-04-02 2019-03-29 9.256 8,149,128 +221 3.40% 75,425,603
2019-04-01 2019-03-28 9.160 8,148,907 +661 3.40% 74,647,139
2019-03-29 2019-03-27 9.242 8,148,246 +73 3.40% 75,306,532
2019-03-28 2019-03-26 9.147 8,148,173 +147 3.40% 74,529,508
2019-03-27 2019-03-25 9.337 8,148,026 +221 3.40% 76,080,833
2019-03-26 2019-03-22 9.746 8,147,805 +881 3.40% 79,405,830
2019-03-22 2019-03-20 9.773 8,146,924 +662 3.40% 79,619,024
2019-03-21 2019-03-19 9.800 8,146,262 +808 3.40% 79,834,316
2019-03-20 2019-03-18 9.501 8,145,454 +1,322 3.40% 77,387,258
2019-03-19 2019-03-15 9.473 8,144,132 +1,543 3.40% 77,152,994
2019-03-18 2019-03-14 9.582 8,142,589 +1,984 3.40% 78,025,024
2019-03-15 2019-03-13 9.310 8,140,605 +2,351 3.40% 75,789,933
2019-03-14 2019-03-12 9.623 8,138,254 +1,983 3.40% 78,315,801
2019-03-13 2019-03-11 9.365 8,136,271 +3,306 3.40% 76,192,563
2019-03-12 2019-03-08 9.188 8,132,965 +3,013 3.40% 74,722,504
2019-03-11 2019-03-07 9.337 8,129,952 +3,012 3.39% 75,912,070
2019-03-08 2019-03-06 9.365 8,126,940 +1,028 3.39% 76,105,182
2019-03-07 2019-03-05 9.460 8,125,912 +1,543 3.39% 76,869,784
2019-03-06 2019-03-04 9.242 8,124,369 +221 3.39% 75,085,859
2019-03-05 2019-03-01 9.228 8,124,148 +1,028 3.39% 74,973,236
2019-03-04 2019-02-28 8.983 8,123,120 +2,131 3.39% 72,973,562
2019-03-01 2019-02-27 8.983 8,120,989 +2,645 3.39% 72,954,418
2019-02-28 2019-02-26 8.861 8,118,344 +1,910 3.39% 71,936,148
2019-02-27 2019-02-25 8.698 8,116,434 +1,175 3.39% 70,593,523
2019-02-26 2019-02-22 8.439 8,115,259 +1,176 3.39% 68,484,583
2019-02-25 2019-02-21 8.575 8,114,083 +1,396 3.39% 69,579,088
2019-02-22 2019-02-20 8.303 8,112,687 +1,175 3.39% 67,358,638
2019-02-21 2019-02-19 8.276 8,111,512 +1,249 3.39% 67,128,066
2019-02-20 2019-02-18 8.303 8,110,263 +955 3.39% 67,338,511
2019-02-19 2019-02-15 8.235 8,109,308 +1,470 3.39% 66,778,692
2019-02-18 2019-02-14 8.371 8,107,838 +1,396 3.39% 67,870,167
2019-02-15 2019-02-13 8.507 8,106,442 +808 3.38% 68,961,871
2019-02-14 2019-02-12 8.398 8,105,634 +881 3.38% 68,072,373
2019-02-13 2019-02-11 8.330 8,104,753 +1,029 3.38% 67,513,395
2019-02-12 2019-02-08 8.194 8,103,724 +955 3.38% 66,401,803
2019-02-11 2019-02-04 8.167 8,102,769 +2,424 3.38% 66,173,400
2019-02-08 2019-01-31 8.071 8,100,345 +1,396 3.38% 65,381,811
2019-02-01 2019-01-30 8.003 8,098,949 +588 3.38% 64,819,359
2019-01-31 2019-01-29 8.303 8,098,361 +735 3.38% 67,239,691
2019-01-30 2019-01-28 8.003 8,097,626 +1,028 3.38% 64,808,770
2019-01-29 2019-01-25 8.003 8,096,598 +515 3.38% 64,800,543
2019-01-28 2019-01-24 7.963 8,096,083 +808 3.38% 64,465,827
2019-01-25 2019-01-23 8.276 8,095,275 +955 3.38% 66,993,694
2019-01-24 2019-01-22 8.412 8,094,320 +735 3.38% 68,087,531
2019-01-23 2019-01-21 8.412 8,093,585 +1,395 3.38% 68,081,348
2019-01-22 2019-01-18 8.316 8,092,190 +1,543 3.38% 67,298,599
2019-01-21 2019-01-17 8.371 8,090,647 +1,323 3.38% 67,726,262
2019-01-18 2019-01-16 8.140 8,089,324 +734 3.38% 65,843,386
2019-01-17 2019-01-15 7.976 8,088,590 +74 3.38% 64,516,259
2019-01-16 2019-01-14 7.758 8,088,516 +441 3.38% 62,754,149
2019-01-15 2019-01-11 7.459 8,088,075 +294 3.38% 60,328,769
2019-01-14 2019-01-10 7.486 8,087,781 +367 3.38% 60,546,747
2019-01-10 2019-01-08 7.350 8,087,414 +220 3.38% 59,443,199
2019-01-08 2019-01-04 7.554 8,087,194 +661 3.38% 61,092,737
2019-01-07 2019-01-03 7.241 8,086,533 +515 3.38% 58,556,180
2019-01-04 2019-01-02 7.391 8,086,018 +220 3.38% 59,763,121
2019-01-03 2018-12-31 7.595 8,085,798 +294 3.38% 61,412,365
2019-01-02 2018-12-27 7.895 8,085,504 +367 3.38% 63,831,320
2018-12-28 2018-12-24 8.167 8,085,137 +221 3.38% 66,029,403
2018-12-27 2018-12-20 7.895 8,084,916 +294 3.38% 63,826,678
2018-12-21 2018-12-19 8.126 8,084,622 +367 3.38% 65,695,071
2018-12-20 2018-12-18 8.126 8,084,255 +220 3.38% 65,692,089
2018-12-19 2018-12-17 8.521 8,084,035 +221 3.38% 68,881,288
2018-12-18 2018-12-14 8.466 8,083,814 +588 3.38% 68,439,281
2018-12-17 2018-12-13 8.453 8,083,226 +440 3.37% 68,324,279
2018-12-14 2018-12-12 8.330 8,082,786 +588 3.37% 67,330,407
2018-12-12 2018-12-10 8.357 8,082,198 +367 3.37% 67,545,527
2018-12-11 2018-12-07 8.466 8,081,831 +1,176 3.37% 68,422,492
2018-12-10 2018-12-06 8.480 8,080,655 +735 3.37% 68,522,524
2018-12-07 2018-12-05 8.602 8,079,920 +514 3.37% 69,506,093
2018-12-06 2018-12-04 8.575 8,079,406 +441 3.37% 69,281,730
2018-12-05 2018-12-03 8.698 8,078,965 +220 3.37% 70,267,633
2018-12-04 2018-11-30 8.657 8,078,745 +294 3.37% 69,935,833
2018-12-03 2018-11-29 8.548 8,078,451 +220 3.37% 69,053,624
2018-11-30 2018-11-28 8.657 8,078,231 +74 3.37% 69,931,384
2018-11-29 2018-11-27 8.684 8,078,157 +367 3.37% 70,150,651
2018-11-28 2018-11-26 8.616 8,077,790 +294 3.37% 69,597,719
2018-11-27 2018-11-23 8.888 8,077,496 +441 3.37% 71,794,086
2018-11-26 2018-11-22 9.092 8,077,055 +294 3.37% 73,439,251
2018-11-23 2018-11-21 9.092 8,076,761 +220 3.37% 73,436,578
2018-11-22 2018-11-20 9.106 8,076,541 +368 3.37% 73,544,510
2018-11-21 2018-11-19 8.888 8,076,173 +440 3.37% 71,782,327
2018-11-20 2018-11-16 9.092 8,075,733 +441 3.37% 73,427,231
2018-11-19 2018-11-15 9.065 8,075,292 +294 3.37% 73,203,392
2018-11-16 2018-11-14 9.065 8,074,998 +74 3.37% 73,200,727
2018-11-13 2018-11-09 9.242 8,074,924 +146 3.37% 74,628,886
2018-10-04 2018-10-02 9.528 8,074,778 -2,351 3.37% 76,935,604
2018-10-02 2018-09-27 9.283 8,077,129 +588 3.37% 74,979,084
2018-09-28 2018-09-26 9.283 8,076,541 +2,057 3.37% 74,973,626
2018-09-27 2018-09-24 9.460 8,074,484 +147 3.37% 76,383,283
2018-09-26 2018-09-21 9.296 8,074,337 -1,028 3.37% 75,063,069
2018-09-24 2018-09-20 8.875 8,075,365 +147 3.37% 71,665,229
2018-09-21 2018-09-19 8.983 8,075,218 -4,849 3.37% 72,543,237
2018-09-20 2018-09-18 8.616 8,080,067 -1,910 3.37% 69,617,338
2018-09-18 2018-09-14 8.616 8,081,977 -2,058 3.37% 69,633,794
2018-09-17 2018-09-13 8.711 8,084,035 -1,836 3.38% 70,421,764
2018-09-14 2018-09-12 8.453 8,085,871 -294 3.38% 68,346,637
2018-09-13 2018-09-11 8.425 8,086,165 -1,029 3.38% 68,128,996
2018-09-12 2018-09-10 8.534 8,087,194 -3,600 3.38% 69,018,281
2018-09-11 2018-09-07 8.943 8,090,794 -3,600 3.38% 72,352,785
2018-09-10 2018-09-06 8.997 8,094,394 -8,008 3.38% 72,825,678
2018-09-07 2018-09-05 9.120 8,102,402 -147 3.38% 73,890,283
2018-09-06 2018-09-04 9.405 8,102,549 +147 3.38% 76,207,629
2018-09-05 2018-09-03 9.051 8,102,402 -2,865 3.38% 73,338,863
2018-09-04 2018-08-31 9.337 8,105,267 +147 3.38% 75,681,578
2018-08-31 2018-08-29 9.569 8,105,120 -3,086 3.38% 77,555,663
2018-08-30 2018-08-28 10.072 8,108,206 +147 3.39% 81,668,623
2018-08-29 2018-08-27 10.426 8,108,059 +147 3.39% 84,536,528
2018-08-22 2018-08-20 10.154 8,107,912 +147 3.39% 82,327,816
2018-08-21 2018-08-17 10.208 8,107,765 +147 3.39% 82,767,751
2018-08-16 2018-08-14 10.753 8,107,618 +147 3.39% 87,180,450
2018-08-15 2018-08-13 10.494 8,107,471 +73 3.38% 85,082,163
2018-08-09 2018-08-07 10.617 8,107,398 +74 3.38% 86,074,565
2018-08-08 2018-08-06 10.358 8,107,324 +147 3.38% 83,977,110
2018-08-07 2018-08-03 10.140 8,107,177 +147 3.38% 82,210,003
2018-08-06 2018-08-02 10.671 8,107,030 +147 3.38% 86,512,046
2018-08-02 2018-07-31 10.957 8,106,883 +147 3.38% 88,827,722
2018-07-30 2018-07-26 11.229 8,106,736 +147 3.38% 91,032,971
2018-07-27 2018-07-25 11.488 8,106,589 +147 3.38% 93,127,799
2018-07-26 2018-07-24 11.556 8,106,442 +146 3.38% 93,677,806
2018-07-25 2018-07-23 10.916 8,106,296 +147 3.38% 88,490,279
2018-07-23 2018-07-19 11.257 8,106,149 +147 3.38% 91,247,050
2018-07-20 2018-07-18 11.270 8,106,002 +147 3.38% 91,355,728
2018-07-19 2018-07-17 11.325 8,105,855 +147 3.38% 91,795,395
2018-07-18 2018-07-16 11.583 8,105,708 -294 3.38% 93,889,982
2018-07-17 2018-07-13 12.782 8,106,002 +294 3.38% 103,607,233
2018-07-16 2018-07-12 12.868 8,105,708 +492,650 3.38% 104,308,261
2018-07-13 2018-07-11 12.506 7,613,058 +276 3.38% 95,210,472
2018-07-12 2018-07-10 12.999 7,612,782 +345 3.38% 98,957,934
2018-07-11 2018-07-09 12.897 7,612,437 +69 3.38% 98,181,237
2018-07-10 2018-07-06 12.680 7,612,368 +345 3.38% 96,525,622
2018-07-09 2018-07-05 12.709 7,612,023 +276 3.38% 96,741,868
2018-07-06 2018-07-04 12.854 7,611,747 +138 3.38% 97,841,420
2018-07-05 2018-07-03 13.144 7,611,609 +345 3.38% 100,045,726
2018-07-04 2018-06-29 13.173 7,611,264 +414 3.38% 100,261,790
2018-07-03 2018-06-28 12.753 7,610,850 +414 3.38% 97,057,839
2018-06-29 2018-06-27 12.767 7,610,436 +276 3.38% 97,162,846
2018-06-28 2018-06-26 13.129 7,610,160 +414 3.38% 99,916,398
2018-06-27 2018-06-25 13.187 7,609,746 +276 3.38% 100,352,070
2018-06-26 2018-06-22 13.477 7,609,470 +138 3.38% 102,553,891
2018-06-25 2018-06-21 13.767 7,609,332 +138 3.38% 104,757,451
2018-06-22 2018-06-20 14.013 7,609,194 +69 3.38% 106,630,124
2018-06-21 2018-06-19 13.738 7,609,125 -1,794 3.38% 104,534,065
2018-06-20 2018-06-15 14.636 7,610,919 +138 3.38% 111,396,939
2018-06-19 2018-06-14 14.274 7,610,781 -3,464 3.38% 108,637,619
2018-06-15 2018-06-13 14.434 7,614,245 +207 3.38% 109,900,829
2018-06-14 2018-06-12 14.897 7,614,038 +138 3.38% 113,428,695
2018-06-13 2018-06-11 14.332 7,613,900 +207 3.38% 109,123,489
2018-06-12 2018-06-08 13.984 7,613,693 +207 3.38% 106,472,501
2018-06-11 2018-06-07 14.216 7,613,486 -207 3.38% 108,234,906
2018-06-08 2018-06-06 14.071 7,613,693 +138 3.38% 107,134,507
2018-06-06 2018-06-04 14.202 7,613,555 +138 3.38% 108,125,555
2018-06-05 2018-06-01 13.926 7,613,417 +276 3.38% 106,027,321
2018-06-01 2018-05-30 13.361 7,613,141 -2,945 3.38% 101,720,755
2018-05-31 2018-05-29 13.680 7,616,086 -19,689 3.39% 104,188,220
2018-05-29 2018-05-25 13.405 7,635,775 -23,708 3.39% 102,355,136
2018-05-28 2018-05-24 13.448 7,659,483 -14,104 3.40% 103,005,927
2018-05-25 2018-05-23 13.347 7,673,587 -4,767 3.41% 102,417,185
2018-05-24 2018-05-21 14.144 7,678,354 -4,639 3.41% 108,600,727
2018-05-23 2018-05-18 14.434 7,682,993 -20,753 3.42% 110,893,109
2018-05-21 2018-05-17 13.781 7,703,746 -690 3.42% 106,168,885
2018-05-18 2018-05-16 13.781 7,704,436 +138 3.42% 106,178,394
2018-05-17 2018-05-15 13.941 7,704,298 -2,070 3.42% 107,404,611
2018-05-16 2018-05-14 13.955 7,706,368 -1,587 3.43% 107,545,146
2018-05-15 2018-05-11 13.680 7,707,955 -1,587 3.43% 105,444,989
2018-05-14 2018-05-10 13.477 7,709,542 -2,139 3.43% 103,902,575
2018-05-11 2018-05-09 13.347 7,711,681 -345 3.43% 102,925,615
2018-05-10 2018-05-08 13.173 7,712,026 -552 3.43% 101,589,109
2018-05-09 2018-05-07 13.071 7,712,578 -2,002 3.43% 100,814,010
2018-05-08 2018-05-04 13.042 7,714,580 -759 3.43% 100,616,586
2018-05-07 2018-05-03 13.318 7,715,339 +207 3.43% 102,750,823
2018-05-03 2018-04-30 13.274 7,715,132 -4,692 3.43% 102,412,653
2018-05-02 2018-04-27 13.622 7,719,824 +25,344 3.43% 105,159,869
2018-04-30 2018-04-26 13.941 7,694,480 +61,771 3.42% 107,267,740
2018-04-27 2018-04-25 13.912 7,632,709 +1,612 3.39% 106,185,379
2018-04-26 2018-04-24 13.738 7,631,097 +3,327 3.39% 104,835,916
2018-04-25 2018-04-23 13.463 7,627,770 +138 3.39% 102,689,984
2018-04-23 2018-04-19 13.477 7,627,632 +6,486 3.39% 102,798,662
2018-04-20 2018-04-18 13.158 7,621,146 +138 3.39% 100,281,521
2018-04-19 2018-04-17 13.173 7,621,008 +138 3.39% 100,390,145
2018-04-18 2018-04-16 13.245 7,620,870 -138 3.39% 100,940,519
2018-04-12 2018-04-10 13.332 7,621,008 -138 3.39% 101,604,988
2018-04-11 2018-04-09 12.941 7,621,146 +3,520 3.39% 98,624,888
2018-04-09 2018-04-04 13.187 7,617,626 +276 3.39% 100,455,986
2018-04-06 2018-04-03 13.260 7,617,350 +1,035 3.39% 101,004,282
2018-04-04 2018-03-29 13.912 7,616,315 +2,553 3.39% 105,957,307
2018-04-03 2018-03-28 13.695 7,613,762 +138 3.38% 104,266,762
2018-03-29 2018-03-27 14.028 7,613,624 +138 3.38% 106,802,536
2018-03-28 2018-03-26 13.723 7,613,486 +1,587 3.38% 104,483,645
2018-03-27 2018-03-23 13.738 7,611,899 -2,346 3.38% 104,572,174
2018-03-26 2018-03-22 14.419 7,614,245 +966 3.38% 109,790,487
2018-03-23 2018-03-21 14.665 7,613,279 -2,415 3.38% 111,652,137
2018-03-22 2018-03-20 14.810 7,615,694 +138 3.39% 112,791,186
2018-03-21 2018-03-19 14.926 7,615,556 +621 3.39% 113,672,032
2018-03-20 2018-03-16 15.477 7,614,935 -414 3.38% 117,856,146
2018-03-16 2018-03-14 15.506 7,615,349 +69 3.39% 118,083,270
2018-03-14 2018-03-12 15.680 7,615,280 -1,587 3.39% 119,406,487
2018-03-13 2018-03-09 15.361 7,616,867 +207 3.39% 117,003,006
2018-03-12 2018-03-08 15.071 7,616,660 -1,311 3.39% 114,792,283
2018-03-09 2018-03-07 15.361 7,617,971 +69 3.39% 117,019,965
2018-03-08 2018-03-06 15.593 7,617,902 +345 3.39% 118,785,228
2018-03-07 2018-03-05 14.781 7,617,557 +483 3.39% 112,597,998
2018-03-06 2018-03-02 15.390 7,617,074 +897 3.39% 117,226,952
2018-03-05 2018-03-01 15.854 7,616,177 +414 3.39% 120,744,994
2018-03-02 2018-02-28 15.854 7,615,763 +621 3.39% 120,738,430
2018-03-01 2018-02-27 16.115 7,615,142 -3,105 3.39% 122,714,979
2018-02-28 2018-02-26 16.752 7,618,247 -139 3.39% 127,622,623
2018-02-27 2018-02-23 16.984 7,618,386 +1,174 3.39% 129,391,387
2018-02-26 2018-02-22 16.578 7,617,212 +621 3.39% 126,280,662
2018-02-23 2018-02-21 16.781 7,616,591 +2,484 3.39% 127,815,634
2018-02-22 2018-02-20 16.694 7,614,107 +276 3.38% 127,111,908
2018-02-21 2018-02-15 16.462 7,613,831 +5,175 3.38% 125,341,921
2018-02-20 2018-02-13 15.593 7,608,656 -138 3.38% 118,641,056
2018-02-14 2018-02-12 15.100 7,608,794 +483 3.38% 114,894,259
2018-02-13 2018-02-09 14.694 7,608,311 +17,114 3.38% 111,799,792
2018-02-12 2018-02-08 15.477 7,591,197 +15,733 3.37% 117,488,754
2018-02-09 2018-02-07 14.984 7,575,464 +35,055 3.37% 113,512,728
2018-02-08 2018-02-06 16.144 7,540,409 +32,778 3.35% 121,729,231
2018-02-06 2018-02-02 18.462 7,507,631 +22,082 3.34% 138,607,627
2018-02-05 2018-02-01 17.216 7,485,549 +31,742 3.33% 128,870,906
2018-02-02 2018-01-31 16.984 7,453,807 +26,153 3.31% 126,596,162
2018-02-01 2018-01-30 16.752 7,427,654 +690 3.30% 124,429,765
2018-01-31 2018-01-29 16.028 7,426,964 -34,364 3.30% 119,036,796
2018-01-30 2018-01-26 15.245 7,461,328 +69 3.32% 113,748,756
2018-01-26 2018-01-24 15.361 7,461,259 -64,038 3.32% 114,612,705
2018-01-25 2018-01-23 14.636 7,525,297 +69 3.35% 110,143,736
2018-01-19 2018-01-17 14.578 7,525,228 +69 3.35% 109,706,517
2018-01-18 2018-01-16 14.492 7,525,159 +69 3.35% 109,051,204
2018-01-17 2018-01-15 14.332 7,525,090 +207 3.35% 107,850,651
2018-01-12 2018-01-10 15.071 7,524,883 +69 3.34% 113,409,092
2018-01-05 2018-01-03 13.767 7,524,814 +69 3.34% 103,593,894
2018-01-04 2018-01-02 13.709 7,524,745 -69 3.34% 103,156,763
2018-01-03 2017-12-29 13.202 7,524,814 -69 3.34% 99,341,092
2018-01-02 2017-12-28 13.115 7,524,883 -276 3.34% 98,687,720
2017-12-22 2017-12-20 11.985 7,525,159 -69 3.35% 90,185,345
2017-12-21 2017-12-19 12.100 7,525,228 -207 3.35% 91,058,590
2017-12-20 2017-12-18 12.158 7,525,435 -138 3.35% 91,497,316
2017-12-19 2017-12-15 11.883 7,525,573 -7,232 3.35% 89,426,907
2017-12-15 2017-12-13 12.463 7,532,805 +69 3.35% 93,879,325
2017-12-14 2017-12-12 11.970 7,532,736 +69 3.35% 90,166,991
2017-12-11 2017-12-07 11.927 7,532,667 +69 3.35% 89,838,685
2017-12-07 2017-12-05 12.318 7,532,598 -207 3.35% 92,785,155
2017-12-05 2017-12-01 12.086 7,532,805 +138 3.35% 91,041,113
2017-12-04 2017-11-30 12.347 7,532,667 +69 3.35% 93,004,325
2017-12-01 2017-11-29 12.767 7,532,598 +138 3.35% 96,169,085
2017-11-30 2017-11-28 12.158 7,532,460 +138 3.35% 91,582,728
2017-11-29 2017-11-27 11.999 7,532,322 +276 3.35% 90,380,345
2017-11-28 2017-11-24 12.115 7,532,046 +69 3.35% 91,250,242
2017-11-27 2017-11-23 11.999 7,531,977 +138 3.35% 90,376,206
2017-11-24 2017-11-22 12.028 7,531,839 +484 3.35% 90,592,846
2017-11-23 2017-11-21 12.289 7,531,355 +276 3.35% 92,551,562
2017-11-22 2017-11-20 12.376 7,531,079 +69 3.35% 93,202,993
2017-11-21 2017-11-17 12.318 7,531,010 +138 3.35% 92,765,595
2017-11-20 2017-11-16 12.782 7,530,872 +138 3.35% 96,256,183
2017-11-17 2017-11-15 12.868 7,530,734 +138 3.35% 96,909,211
2017-11-16 2017-11-14 12.782 7,530,596 +138 3.35% 96,252,655
2017-11-15 2017-11-13 12.897 7,530,458 +138 3.35% 97,123,915
2017-11-14 2017-11-10 12.868 7,530,320 +207 3.35% 96,903,883
2017-11-13 2017-11-09 13.057 7,530,113 +69 3.35% 98,319,818
2017-11-10 2017-11-08 13.057 7,530,044 +138 3.35% 98,318,917
2017-11-09 2017-11-07 13.129 7,529,906 +138 3.35% 98,862,715
2017-11-08 2017-11-06 13.274 7,529,768 +69 3.35% 99,952,084
2017-11-07 2017-11-03 13.289 7,529,699 +276 3.35% 100,060,285
2017-11-06 2017-11-02 13.028 7,529,423 +138 3.35% 98,092,583
2017-11-02 2017-10-31 13.318 7,529,285 +69 3.35% 100,273,005
2017-11-01 2017-10-30 13.260 7,529,216 +138 3.35% 99,835,646
2017-10-31 2017-10-27 13.129 7,529,078 +138 3.35% 98,851,844
2017-10-30 2017-10-26 13.260 7,528,940 +69 3.35% 99,831,987
2017-10-27 2017-10-25 13.187 7,528,871 +69 3.35% 99,285,547
2017-10-26 2017-10-24 12.564 7,528,802 +138 3.35% 94,593,165
2017-10-25 2017-10-23 12.608 7,528,664 +69 3.35% 94,918,737
2017-10-24 2017-10-20 13.158 7,528,595 +276 3.35% 99,063,705
2017-10-23 2017-10-19 12.897 7,528,319 +276 3.35% 97,096,327
2017-10-20 2017-10-18 13.579 7,528,043 +138 3.35% 102,220,138
2017-10-19 2017-10-17 13.550 7,527,905 +69 3.35% 102,000,083
2017-10-18 2017-10-16 13.883 7,527,836 +138 3.35% 104,508,218
2017-10-17 2017-10-13 13.955 7,527,698 +69 3.35% 105,051,742
2017-10-16 2017-10-12 13.550 7,527,629 +414 3.35% 101,996,343
2017-10-11 2017-10-09 13.868 7,527,215 +69 3.35% 104,390,515
2017-10-10 2017-10-06 14.086 7,527,146 +69 3.35% 106,025,758
2017-10-09 2017-10-04 14.202 7,527,077 +207 3.35% 106,897,418
2017-10-06 2017-10-03 14.303 7,526,870 +483 3.35% 107,658,011
2017-10-04 2017-09-29 14.042 7,526,387 +552 3.35% 105,687,860
2017-10-03 2017-09-28 14.419 7,525,835 +552 3.35% 108,515,695
2017-09-29 2017-09-27 14.318 7,525,283 +552 3.35% 107,744,365
2017-09-28 2017-09-26 14.245 7,524,731 +690 3.34% 107,191,236
2017-09-27 2017-09-25 13.912 7,524,041 +690 3.34% 104,673,602
2017-09-26 2017-09-22 14.216 7,523,351 +690 3.34% 106,953,528
2017-09-22 2017-09-20 14.492 7,522,661 +414 3.34% 109,015,004
2017-09-21 2017-09-19 14.042 7,522,247 +414 3.34% 105,629,725
2017-09-20 2017-09-18 13.796 7,521,833 +552 3.34% 103,770,861
2017-09-19 2017-09-15 14.492 7,521,281 +552 3.34% 108,995,005
2017-09-18 2017-09-14 14.781 7,520,729 +276 3.34% 111,166,746
2017-09-15 2017-09-13 15.187 7,520,453 +414 3.34% 114,214,191
2017-09-14 2017-09-12 14.810 7,520,039 +415 3.34% 111,374,501
2017-09-13 2017-09-11 14.347 7,519,624 +345 3.34% 107,881,283
2017-09-12 2017-09-08 14.419 7,519,279 +552 3.34% 108,421,163
2017-09-08 2017-09-06 13.941 7,518,727 +552 3.34% 104,817,590
2017-09-07 2017-09-05 13.854 7,518,175 +414 3.34% 104,156,195
2017-09-06 2017-09-04 13.912 7,517,761 +345 3.34% 104,586,235
2017-09-05 2017-09-01 14.289 7,517,416 +621 3.34% 107,413,850
2017-09-04 2017-08-31 13.390 7,516,795 +690 3.34% 100,651,317
2017-09-01 2017-08-30 13.115 7,516,105 +276 3.34% 98,572,597
2017-08-31 2017-08-29 12.477 7,515,829 -414 3.34% 93,776,674
2017-08-30 2017-08-28 12.782 7,516,243 +1,518 3.34% 96,069,201
2017-08-29 2017-08-25 12.318 7,514,725 +828 3.34% 92,564,999
2017-08-28 2017-08-24 11.927 7,513,897 +690 3.34% 89,614,824
2017-08-24 2017-08-21 11.550 7,513,207 +621 3.34% 86,775,767
2017-08-22 2017-08-18 11.680 7,512,586 +552 3.34% 87,748,415
2017-08-21 2017-08-17 11.709 7,512,034 +690 3.34% 87,959,690
2017-08-18 2017-08-16 11.550 7,511,344 +828 3.34% 86,754,249
2017-08-17 2017-08-15 11.448 7,510,516 +690 3.34% 85,982,813
2017-08-16 2017-08-14 11.043 7,509,826 +483 3.34% 82,927,702
2017-08-15 2017-08-11 10.941 7,509,343 +207 3.34% 82,160,614
2017-08-14 2017-08-10 11.448 7,509,136 +69 3.34% 85,967,014
2017-08-11 2017-08-09 11.811 7,509,067 +138 3.34% 88,686,675
2017-08-10 2017-08-08 11.927 7,508,929 +483 3.34% 89,555,573
2017-08-09 2017-08-07 11.898 7,508,446 +414 3.34% 89,332,194
2017-08-08 2017-08-04 11.840 7,508,032 +276 3.34% 88,892,057
2017-08-07 2017-08-03 11.593 7,507,756 +277 3.34% 87,039,206
2017-08-04 2017-08-02 11.666 7,507,479 +552 3.34% 87,579,969
2017-08-03 2017-08-01 11.376 7,506,927 +414 3.34% 85,397,790
2017-08-02 2017-07-31 11.579 7,506,513 -28,638 3.34% 86,916,014
2017-08-01 2017-07-28 11.332 7,535,151 +345 3.35% 85,391,274
2017-07-31 2017-07-27 11.043 7,534,806 +414 3.35% 83,203,545
2017-07-28 2017-07-26 11.144 7,534,392 +414 3.35% 83,963,268
2017-07-27 2017-07-25 11.014 7,533,978 +414 3.35% 82,976,043
2017-07-26 2017-07-24 11.130 7,533,564 +414 3.35% 83,844,868
2017-07-25 2017-07-21 10.999 7,533,150 +276 3.35% 82,857,757
2017-07-24 2017-07-20 10.869 7,532,874 +207 3.35% 81,872,254
2017-07-21 2017-07-19 10.985 7,532,667 +138 3.35% 82,743,285
2017-07-20 2017-07-18 10.289 7,532,529 +276 3.35% 77,502,185
2017-07-19 2017-07-17 10.144 7,532,253 +276 3.35% 76,407,805
2017-07-18 2017-07-14 10.115 7,531,977 +208 3.35% 76,186,705
2017-07-17 2017-07-13 9.956 7,531,769 +69 3.35% 74,983,984
2017-07-14 2017-07-12 10.144 7,531,700 +276 3.35% 76,402,195
2017-07-13 2017-07-11 10.260 7,531,424 +276 3.35% 77,272,531
2017-07-12 2017-07-10 10.231 7,531,148 +276 3.35% 77,051,423
2017-07-11 2017-07-07 9.970 7,530,872 +276 3.35% 75,084,188
2017-07-10 2017-07-06 9.927 7,530,596 +138 3.35% 74,754,046
2017-07-07 2017-07-05 9.709 7,530,458 +138 3.35% 73,115,756
2017-07-06 2017-07-04 9.695 7,530,320 +138 3.35% 73,005,290
2017-07-05 2017-07-03 9.709 7,530,182 +138 3.35% 73,113,076
2017-07-04 2017-06-30 9.695 7,530,044 +138 3.35% 73,002,615
2017-07-03 2017-06-29 9.695 7,529,906 +276 3.35% 73,001,277
2017-06-30 2017-06-28 9.246 7,529,630 +138 3.35% 69,616,005
2017-06-29 2017-06-27 9.347 7,529,492 +138 3.35% 70,378,527
2017-06-28 2017-06-26 9.275 7,529,354 +138 3.35% 69,831,677
2017-06-27 2017-06-23 9.188 7,529,216 +138 3.35% 69,175,737
2017-06-26 2017-06-22 9.086 7,529,078 +966 3.35% 68,410,713
2017-06-23 2017-06-21 9.173 7,528,112 +138 3.35% 69,056,500
2017-06-22 2017-06-20 9.057 7,527,974 +69 3.35% 68,182,498
2017-06-21 2017-06-19 9.391 7,527,905 +69 3.35% 70,690,966
2017-06-19 2017-06-15 9.463 7,527,836 +138 3.35% 71,235,768
2017-06-16 2017-06-14 9.550 7,527,698 +69 3.35% 71,888,990
2017-06-15 2017-06-13 9.405 7,527,629 +276 3.35% 70,797,462
2017-06-14 2017-06-12 8.956 7,527,353 +138 3.35% 67,413,293
2017-06-13 2017-06-09 9.837 7,527,215 +138 3.35% 74,043,683
2017-06-12 2017-06-08 9.747 7,527,077 +241,286 3.35% 73,366,140
2017-06-09 2017-06-07 9.837 7,285,791 +134 3.35% 71,668,844
2017-06-08 2017-06-06 9.837 7,285,657 +133 3.35% 71,667,526
2017-06-07 2017-06-05 9.732 7,285,524 +134 3.35% 70,902,651
2017-06-06 2017-06-02 9.732 7,285,390 +267 3.35% 70,901,347
2017-06-05 2017-06-01 9.492 7,285,123 +133 3.35% 69,153,548
2017-06-02 2017-05-31 9.627 7,284,990 +134 3.35% 70,133,943
2017-06-01 2017-05-29 9.597 7,284,856 +134 3.35% 69,914,511
2017-05-31 2017-05-26 10.016 7,284,722 +133 3.35% 72,967,157
2017-05-29 2017-05-25 10.001 7,284,589 +134 3.35% 72,856,757
2017-05-26 2017-05-24 9.972 7,284,455 +133 3.35% 72,637,287
2017-05-25 2017-05-23 9.762 7,284,322 +134 3.35% 71,109,079
2017-05-24 2017-05-22 9.852 7,284,188 +267 3.35% 71,762,137
2017-05-23 2017-05-19 10.031 7,283,921 +267 3.35% 73,068,190
2017-05-22 2017-05-18 9.732 7,283,654 -11,688 3.35% 70,884,452
2017-05-19 2017-05-17 9.882 7,295,342 +200 3.35% 72,090,479
2017-05-18 2017-05-16 9.777 7,295,142 +134 3.35% 71,323,928
2017-05-12 2017-05-10 9.418 7,295,008 -1,536 3.35% 68,701,266
2017-05-11 2017-05-09 9.717 7,296,544 +601 3.35% 70,900,651
2017-05-10 2017-05-08 9.537 7,295,943 +133 3.35% 69,583,967
2017-05-09 2017-05-05 9.657 7,295,810 +18,301 3.35% 70,456,579
2017-05-08 2017-05-04 10.570 7,277,509 -1,536 3.34% 76,926,465
2017-05-05 2017-05-02 10.765 7,279,045 -67 3.34% 78,359,493
2017-05-04 2017-04-28 10.855 7,279,112 +67 3.34% 79,014,124
2017-05-02 2017-04-27 11.094 7,279,045 -3,273 3.34% 80,757,141
2017-04-28 2017-04-26 11.050 7,282,318 -67 3.34% 80,466,354
2017-04-27 2017-04-25 11.035 7,282,385 +61,781 3.34% 80,358,060
2017-04-26 2017-04-24 10.825 7,220,604 -5,744 3.32% 78,162,807
2017-04-19 2017-04-13 10.930 7,226,348 -1,469 3.32% 78,982,351
2017-04-18 2017-04-12 10.840 7,227,817 -1,136 3.32% 78,349,104
2017-04-13 2017-04-11 10.900 7,228,953 -4,742 3.32% 78,794,355
2017-04-11 2017-04-07 11.079 7,233,695 +134 3.32% 80,145,702
2017-04-10 2017-04-06 11.035 7,233,561 +4,341 3.32% 79,819,308
2017-04-07 2017-04-05 11.035 7,229,220 +13,558 3.32% 79,771,407
2017-04-06 2017-04-03 11.020 7,215,662 +67 3.31% 79,513,765
2017-04-05 2017-03-31 10.930 7,215,595 -5,009 3.31% 78,864,823
2017-04-03 2017-03-30 10.810 7,220,604 -735 3.32% 78,054,698
2017-03-31 2017-03-29 11.079 7,221,339 -66 3.32% 80,008,803
2017-03-30 2017-03-28 11.050 7,221,405 +66 3.32% 79,793,293
2017-03-29 2017-03-27 10.735 7,221,339 -534 3.32% 77,522,043
2017-03-28 2017-03-24 11.364 7,221,873 -10,219 3.32% 82,069,152
2017-03-27 2017-03-23 11.439 7,232,092 +12,623 3.32% 82,726,685
2017-03-24 2017-03-22 11.499 7,219,469 -1,870 3.32% 83,014,661
2017-03-23 2017-03-21 11.753 7,221,339 +2,338 3.32% 84,874,204
2017-03-22 2017-03-20 11.828 7,219,001 +2,004 3.32% 85,387,149
2017-03-21 2017-03-17 11.379 7,216,997 -201 3.31% 82,121,796
2017-03-20 2017-03-16 11.559 7,217,198 -12,757 3.31% 83,420,779
2017-03-17 2017-03-15 11.274 7,229,955 -133 3.32% 81,511,501
2017-03-16 2017-03-14 11.259 7,230,088 -1,002 3.32% 81,404,750
2017-03-15 2017-03-13 11.124 7,231,090 -3,473 3.32% 80,441,638
2017-03-14 2017-03-10 10.915 7,234,563 -5,009 3.32% 78,963,821
2017-03-13 2017-03-09 10.750 7,239,572 +7,747 3.32% 77,826,170
2017-03-10 2017-03-08 10.930 7,231,825 +3,941 3.32% 79,042,213
2017-03-08 2017-03-06 11.259 7,227,884 -601 3.32% 81,379,935
2017-03-06 2017-03-02 11.319 7,228,485 -2,672 3.32% 81,819,609
2017-03-03 2017-03-01 11.259 7,231,157 -1,068 3.32% 81,416,786
2017-03-02 2017-02-28 11.214 7,232,225 -1,603 3.32% 81,103,962
2017-03-01 2017-02-27 11.079 7,233,828 -3,540 3.32% 80,147,175
2017-02-21 2017-02-17 11.065 7,237,368 -334 3.32% 80,078,037
2017-02-20 2017-02-16 10.795 7,237,702 -2,605 3.32% 78,131,162
2017-02-16 2017-02-14 10.900 7,240,307 -935 3.33% 78,918,111
2017-02-10 2017-02-08 10.001 7,241,242 -1,069 3.33% 72,423,223
2017-02-09 2017-02-07 10.031 7,242,311 -868 3.33% 72,650,782
2017-02-07 2017-02-03 10.121 7,243,179 -935 3.33% 73,310,172
2017-02-02 2017-01-27 10.256 7,244,114 -3,406 3.33% 74,295,784
2017-01-25 2017-01-23 9.028 7,247,520 -935 3.33% 65,432,732
2017-01-24 2017-01-20 8.654 7,248,455 -1,537 3.33% 62,728,024
2017-01-23 2017-01-19 8.624 7,249,992 -1,202 3.33% 62,524,227
2017-01-20 2017-01-18 8.909 7,251,194 -67 3.33% 64,597,366
2017-01-19 2017-01-17 8.953 7,251,261 -267 3.33% 64,923,667
2017-01-17 2017-01-13 8.938 7,251,528 -133 3.33% 64,817,486
2017-01-16 2017-01-12 8.909 7,251,661 -401 3.33% 64,601,527
2017-01-12 2017-01-10 8.938 7,252,062 -67 3.33% 64,822,259
2017-01-11 2017-01-09 8.804 7,252,129 -735 3.33% 63,845,629
2017-01-10 2017-01-06 8.879 7,252,864 -935 3.33% 64,395,060
2017-01-09 2017-01-05 8.864 7,253,799 -1,669 3.33% 64,294,755
2017-01-06 2017-01-04 8.849 7,255,468 -802 3.33% 64,200,917
2017-01-05 2017-01-03 9.118 7,256,270 -801 3.33% 66,163,588
2017-01-04 2016-12-30 9.298 7,257,071 -535 3.33% 67,474,752
2016-12-30 2016-12-28 9.462 7,257,606 -734 3.33% 68,675,019
2016-12-21 2016-12-19 9.687 7,258,340 -802 3.33% 70,312,074
2016-12-20 2016-12-16 9.747 7,259,142 -601 3.33% 70,754,587
2016-12-19 2016-12-15 9.418 7,259,743 -267 3.33% 68,369,155
2016-12-16 2016-12-14 9.597 7,260,010 -735 3.33% 69,676,058
2016-12-13 2016-12-09 9.867 7,260,745 -3,339 3.33% 71,639,892
2016-12-07 2016-12-05 9.388 7,264,084 -3,006 3.34% 68,192,517
2016-12-06 2016-12-02 9.358 7,267,090 -1,135 3.34% 68,003,126
2016-12-05 2016-12-01 9.448 7,268,225 -2,071 3.34% 68,666,679
2016-12-02 2016-11-30 9.283 7,270,296 -801 3.34% 67,488,862
2016-11-28 2016-11-24 10.271 7,271,097 -468 3.34% 74,681,387
2016-11-25 2016-11-23 10.256 7,271,565 -1,536 3.34% 74,577,322
2016-11-24 2016-11-22 10.391 7,273,101 +2,004 3.34% 75,573,130
2016-11-21 2016-11-17 10.555 7,271,097 -9,818 3.34% 76,749,822
2016-11-18 2016-11-16 10.301 7,280,915 -4,208 3.34% 75,000,252
2016-11-17 2016-11-15 10.106 7,285,123 +3,673 3.35% 73,625,623
2016-11-16 2016-11-14 10.481 7,281,450 +10,353 3.34% 76,314,003
2016-11-11 2016-11-09 10.481 7,271,097 -1,136 3.34% 76,205,497
2016-11-10 2016-11-08 10.511 7,272,233 -1,202 3.34% 76,435,167
2016-11-08 2016-11-04 10.780 7,273,435 +935 3.34% 78,408,001
2016-11-04 2016-11-02 11.020 7,272,500 -4,742 3.34% 80,140,098
2016-11-03 2016-11-01 11.050 7,277,242 +401 3.34% 80,410,267
2016-11-02 2016-10-31 10.915 7,276,841 +334 3.34% 79,425,277
2016-11-01 2016-10-28 11.079 7,276,507 -11,087 3.34% 80,620,037
2016-10-31 2016-10-27 11.079 7,287,594 +16,697 3.35% 80,742,875
2016-10-28 2016-10-26 11.050 7,270,897 +868 3.34% 80,340,157
2016-10-27 2016-10-25 11.259 7,270,029 -3,540 3.34% 81,854,452
2016-10-26 2016-10-24 11.244 7,273,569 +13,492 3.34% 81,785,408
2016-10-25 2016-10-20 10.481 7,260,077 +1,002 3.33% 76,090,001
2016-10-24 2016-10-19 10.705 7,259,075 +1,736 3.33% 77,709,774
2016-10-19 2016-10-17 10.436 7,257,339 +134 3.33% 75,735,328
2016-10-18 2016-10-14 10.466 7,257,205 +1,002 3.33% 75,951,244
2016-10-17 2016-10-13 10.136 7,256,203 +1,803 3.33% 73,550,633
2016-10-14 2016-10-12 10.106 7,254,400 +735 3.33% 73,315,127
2016-10-13 2016-10-11 10.211 7,253,665 +3,740 3.33% 74,067,927
2016-10-07 2016-10-05 10.316 7,249,925 +267 3.33% 74,789,574
2016-10-04 2016-09-30 10.076 7,249,658 +1,403 3.33% 73,050,115
2016-10-03 2016-09-29 10.286 7,248,255 +3,607 3.33% 74,555,300
2016-09-28 2016-09-26 9.253 7,244,648 +2,070 3.33% 67,033,838
2016-09-26 2016-09-22 9.163 7,242,578 +3,473 3.33% 66,364,057
2016-09-23 2016-09-21 8.444 7,239,105 -534 3.32% 61,129,705
2016-09-22 2016-09-20 8.055 7,239,639 -3,874 3.32% 58,315,971
2016-09-21 2016-09-19 7.950 7,243,513 -9,083 3.33% 57,588,012
2016-09-20 2016-09-15 7.905 7,252,596 -13,425 3.33% 57,334,461
2016-09-19 2016-09-14 7.860 7,266,021 -2,138 3.34% 57,114,223
2016-09-15 2016-09-13 7.696 7,268,159 -5,677 3.34% 55,933,998
2016-09-12 2016-09-08 8.115 7,273,836 +1,870 3.34% 59,027,055
2016-09-09 2016-09-07 7.890 7,271,966 +668 3.34% 57,378,710
2016-09-08 2016-09-06 8.145 7,271,298 +5,878 3.34% 59,224,195
2016-09-07 2016-09-05 7.711 7,265,420 +6,011 3.34% 56,021,699
2016-09-06 2016-09-02 7.501 7,259,409 +468 3.33% 54,453,690
2016-09-01 2016-08-30 7.441 7,258,941 +3,272 3.33% 54,015,447
2016-08-30 2016-08-26 7.531 7,255,669 +1,603 3.33% 54,642,904
2016-08-25 2016-08-23 7.576 7,254,066 +1,536 3.33% 54,956,661
2016-08-24 2016-08-22 7.501 7,252,530 +10,754 3.33% 54,402,090
2016-08-23 2016-08-19 7.411 7,241,776 +22,307 3.33% 53,670,867
2016-08-22 2016-08-18 7.456 7,219,469 +4,008 3.32% 53,829,819
2016-07-14 2016-07-12 6.318 7,215,461 +16,752 3.31% 45,587,309
2016-04-29 2016-04-27 6.123 7,198,709 -533 3.31% 44,077,054
2016-04-20 2016-04-18 6.738 7,199,242 +533 3.31% 48,509,957
2015-10-26 2015-10-22 8.404 7,198,709 -4,865 3.31% 60,497,917
2015-09-09 2015-09-07 6.903 7,203,574 -21,523 3.32% 49,728,302
2015-08-12 2015-08-10 8.524 7,225,097 -33,317 3.33% 61,587,106
2015-08-06 2015-08-04 8.329 7,258,414 -12,194 3.34% 60,455,038
2015-08-05 2015-08-03 8.359 7,270,608 -3,732 3.35% 60,774,823
2015-07-20 2015-07-16 9.229 7,274,340 -4,598 3.35% 67,137,705
2015-07-16 2015-07-14 10.235 7,278,938 +4,598 3.35% 74,498,954
2015-07-15 2015-07-13 9.665 7,274,340 +3,065 3.35% 70,303,548
2015-07-14 2015-07-10 8.929 7,271,275 -3,065 3.35% 64,926,997
2015-07-10 2015-07-08 6.903 7,274,340 -1,266 3.35% 50,216,820
2015-07-09 2015-07-07 8.614 7,275,606 +333 3.35% 62,672,763
2015-07-08 2015-07-06 9.695 7,275,273 -333 3.35% 70,530,927
2015-07-07 2015-07-03 10.580 7,275,606 -666 3.35% 76,976,129
2015-07-06 2015-07-02 10.805 7,276,272 -2,999 3.35% 78,621,116
2015-07-03 2015-06-30 11.390 7,279,271 -18,458 3.35% 82,913,919
2015-07-02 2015-06-29 11.255 7,297,729 -6,530 3.36% 82,138,501
2015-06-30 2015-06-26 11.721 7,304,259 -2,132 3.36% 85,610,095
2015-06-29 2015-06-25 12.021 7,306,391 +2,398 3.36% 87,828,043
2015-06-26 2015-06-24 12.400 7,303,993 +8,063 3.36% 90,573,044
2015-06-25 2015-06-23 12.400 7,295,930 +241,099 3.36% 90,473,058
2015-06-23 2015-06-19 12.618 7,054,831 +1,547 3.36% 89,016,188
2015-06-22 2015-06-18 12.633 7,053,284 +1,868 3.36% 89,106,136
2015-06-17 2015-06-15 13.130 7,051,416 +9,472 3.36% 92,584,553
2015-06-16 2015-06-12 13.099 7,041,944 +5,541 3.35% 92,241,604
2015-06-11 2015-06-09 13.518 7,036,403 +322 3.35% 95,117,559
2015-06-10 2015-06-08 13.658 7,036,081 +65 3.35% 96,096,006
2015-06-09 2015-06-05 13.596 7,036,016 +64 3.35% 95,658,322
2015-06-08 2015-06-04 13.316 7,035,952 -64 3.35% 93,691,888
2015-06-05 2015-06-03 13.285 7,036,016 -129 3.35% 93,474,342
2015-06-04 2015-06-02 13.332 7,036,145 +966 3.35% 93,803,659
2015-06-03 2015-06-01 13.440 7,035,179 -451 3.35% 94,555,083
2015-06-01 2015-05-28 13.114 7,035,630 +5,348 3.35% 92,268,091
2015-05-29 2015-05-27 13.052 7,030,282 -1,546 3.35% 91,761,515
2015-05-28 2015-05-26 13.114 7,031,828 -1,804 3.35% 92,218,230
2015-05-27 2015-05-22 13.083 7,033,632 -1,547 3.35% 92,023,564
2015-05-22 2015-05-20 13.270 7,035,179 +774 3.35% 93,354,036
2015-05-21 2015-05-19 13.114 7,034,405 +2,319 3.35% 92,252,026
2015-05-20 2015-05-18 13.145 7,032,086 +773 3.35% 92,439,890
2015-05-19 2015-05-15 13.471 7,031,313 +14,176 3.35% 94,721,374
2015-05-18 2015-05-14 13.471 7,017,137 +13,724 3.34% 94,530,404
2015-05-15 2015-05-13 13.347 7,003,413 +15,206 3.33% 93,475,979
2015-05-14 2015-05-12 13.114 6,988,207 +17,333 3.33% 91,646,167
2015-05-13 2015-05-11 13.083 6,970,874 +1,417 3.32% 91,202,479
2015-05-12 2015-05-08 12.944 6,969,457 -7,539 3.32% 90,210,446
2015-05-11 2015-05-07 13.145 6,976,996 -5,734 3.32% 91,715,707
2015-05-08 2015-05-06 12.804 6,982,730 -2,384 3.32% 89,406,899
2015-05-07 2015-05-05 13.270 6,985,114 -9,601 3.33% 92,689,694
2015-05-06 2015-05-04 13.254 6,994,715 -10,695 3.33% 92,708,537
2015-05-05 2015-04-30 13.208 7,005,410 -10,439 3.34% 92,524,118
2015-04-30 2015-04-28 13.254 7,015,849 +13,531 3.34% 92,988,649
2015-04-29 2015-04-27 13.270 7,002,318 +4,768 3.33% 92,917,984
2015-04-28 2015-04-24 13.301 6,997,550 +12,887 3.33% 93,071,919
2015-04-27 2015-04-23 13.316 6,984,663 +14,820 3.33% 93,008,915
2015-04-24 2015-04-22 13.316 6,969,843 -323 3.32% 92,811,570
2015-04-17 2015-04-15 14.589 6,970,166 -966 3.32% 101,686,385
2015-04-15 2015-04-13 16.948 6,971,132 +35,696 3.32% 118,145,662
2015-04-14 2015-04-10 14.340 6,935,436 +31,250 3.30% 99,457,508
2015-04-13 2015-04-09 13.735 6,904,186 +2,255 3.29% 94,830,401
2015-03-27 2015-03-25 11.919 6,901,931 +193 3.29% 82,266,622
2015-03-26 2015-03-24 11.562 6,901,738 +193 3.29% 79,800,677
2015-02-16 2015-02-12 11.485 6,901,545 +323 3.29% 79,262,885
2015-01-15 2015-01-13 10.942 6,901,222 +193 3.29% 75,510,431
2014-09-26 2014-09-24 17.538 6,901,029 -64 3.29% 121,027,519
2014-09-24 2014-09-22 16.917 6,901,093 +64 3.29% 116,744,442
2014-06-06 2014-06-04 16.480 6,901,029 -11,920 3.29% 113,727,012
2014-06-05 2014-06-03 16.140 6,912,949 +283,826 3.29% 111,577,968
2014-01-03 2013-12-31 21.327 6,629,123 -14 3.29% 141,377,278
2013-11-05 2013-11-01 24.913 6,629,137 +6,629,123 3.29% 165,154,714
2013-10-10 2013-10-08 23.104 14 -62 0.00% 323
2013-08-29 2013-08-27 24.558 76 -804 0.00% 1,866
2013-08-23 2013-08-21 27.143 880 -186 0.00% 23,886
2013-08-22 2013-08-20 27.143 1,066 -309 0.00% 28,935
2013-08-20 2013-08-16 27.143 1,375 +1,337 0.00% 37,322
2013-07-19 2013-07-17 25.851 38 -1,176 0.00% 982
2013-07-17 2013-07-15 27.434 1,214 +186 0.00% 33,305
2013-07-15 2013-07-11 122.473 1,028 +248 0.00% 125,903
2013-07-12 2013-07-10 121.460 780 +407 0.00% 94,739
2013-07-11 2013-07-09 119.602 373 -30 0.00% 44,611
2013-07-10 2013-07-08 119.939 403 -118 0.00% 48,336
2013-07-09 2013-07-05 122.642 521 +29 0.00% 63,897
2013-07-04 2013-07-02 122.980 492 +178 0.00% 60,506
2013-07-03 2013-06-28 123.656 314 +148 0.00% 38,828
2013-07-02 2013-06-27 124.838 166 +148 0.00% 20,723
2013-06-17 2013-06-13 134.298 18 -266 0.00% 2,417
2013-06-13 2013-06-10 134.805 284 -30 0.00% 38,285
2013-06-10 2013-06-06 131.764 314 -30 0.00% 41,374
2013-06-06 2013-06-04 135.312 344 -59 0.00% 46,547
2013-06-05 2013-06-03 135.143 403 -118 0.00% 54,463
2013-05-31 2013-05-29 135.312 521 -30 0.00% 70,498
2013-05-27 2013-05-23 134.129 551 -148 0.00% 73,905
2013-05-22 2013-05-20 134.129 699 -266 0.00% 93,757
2013-05-21 2013-05-16 137.170 965 -148 0.00% 132,369
2013-05-15 2013-05-13 139.197 1,113 -89 0.00% 154,927
2013-05-13 2013-05-09 141.900 1,202 -207 0.00% 170,564
2013-05-08 2013-05-06 138.522 1,409 -119 0.00% 195,177
2013-05-07 2013-05-03 140.887 1,528 +267 0.00% 215,275
2013-05-06 2013-05-02 141.393 1,261 +817 0.00% 178,297
2013-04-30 2013-04-26 140.718 444 +444 0.00% 62,479
2013-04-25 2013-04-23 142.407 0 -59
2013-04-24 2013-04-22 141.056 59 +59 0.00% 8,322
2013-04-11 2013-04-09 145.279 0 -2,504
2013-04-09 2013-04-05 143.590 2,504 -60 0.01% 359,548
2013-03-26 2013-03-22 138.522 2,564 +2,191 0.01% 355,169
2013-03-22 2013-03-20 141.393 373 -237 0.00% 52,740
2013-03-21 2013-03-19 137.677 610 -266 0.00% 83,983
2013-03-20 2013-03-18 136.157 876 -130 0.00% 119,273
2013-03-19 2013-03-15 135.143 1,006 +1,006 0.00% 135,954
2013-03-13 2013-03-11 137.170 0 -184
2013-03-12 2013-03-08 140.380 184 -267 0.00% 25,830
2013-03-08 2013-03-06 136.832 451 -325 0.00% 61,711
2013-03-07 2013-03-05 137.001 776 -30 0.00% 106,313
2013-03-05 2013-03-01 138.522 806 +799 0.00% 111,648
2013-01-28 2013-01-24 148.826 7 -20 0.00% 1,042
2012-12-11 2012-12-07 146.461 27 -239 0.00% 3,954
2012-12-10 2012-12-06 146.630 266 +266 0.00% 39,004
2012-10-05 2012-10-03 146.630 0 -6,097
2012-10-04 2012-09-28 146.799 6,097 +6,097 0.01% 895,034
2012-07-20 2012-07-18 145.279 0 -22,287
2012-07-16 2012-07-12 145.279 22,287 0.05% 3,237,828

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top