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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.285 1,314,875 +0 0.33% 374,739
2025-10-13 2025-10-09 0.285 1,314,875 +0 0.33% 374,739
2025-10-10 2025-10-08 0.260 1,314,875 +0 0.33% 341,868
2025-10-09 2025-10-06 0.250 1,314,875 +0 0.33% 328,719
2025-10-08 2025-10-03 0.250 1,314,875 +0 0.33% 328,719
2025-10-06 2025-10-02 0.250 1,314,875 +0 0.33% 328,719
2025-10-03 2025-09-30 0.237 1,314,875 -20,000 0.33% 311,625
2025-10-02 2025-09-29 0.235 1,334,875 -40,000 0.34% 313,696
2025-09-29 2025-09-25 0.255 1,374,875 -80,000 0.35% 350,593
2025-09-22 2025-09-18 0.260 1,454,875 +100,000 0.37% 378,268
2025-09-05 2025-09-03 0.290 1,354,875 -60,000 0.34% 392,914
2025-07-02 2025-06-27 0.175 1,414,875 +10,000 0.36% 247,603
2025-06-02 2025-05-29 0.295 1,404,875 +80,000 0.36% 414,438
2025-05-28 2025-05-26 0.310 1,324,875 -11,250 0.34% 410,711
2025-05-26 2025-05-22 0.305 1,336,125 -80,000 0.34% 407,518
2025-05-23 2025-05-21 0.390 1,416,125 -120,000 0.36% 552,289
2025-05-19 2025-05-15 0.159 1,536,125 -1,380,000 0.39% 244,244
2025-05-16 2025-05-14 0.147 2,916,125 -176,500 0.74% 428,670
2025-04-16 2025-04-14 0.173 3,092,625 -200,000 0.78% 535,024
2025-04-15 2025-04-11 0.170 3,292,625 -100,000 0.83% 559,746
2025-04-14 2025-04-10 0.171 3,392,625 -80,000 0.86% 580,139
2025-04-11 2025-04-09 0.168 3,472,625 -380,000 0.88% 583,401
2025-04-09 2025-04-07 0.173 3,852,625 +120,000 0.98% 666,504
2025-04-08 2025-04-03 0.170 3,732,625 -120,000 0.95% 634,546
2025-04-07 2025-04-02 0.170 3,852,625 -800,000 0.98% 654,946
2025-04-03 2025-04-01 0.162 4,652,625 -720,000 1.18% 753,725
2025-04-02 2025-03-31 0.154 5,372,625 -800,000 1.36% 827,384
2025-04-01 2025-03-28 0.146 6,172,625 -260,000 1.56% 901,203
2025-03-31 2025-03-27 0.130 6,432,625 -260,000 1.63% 836,241
2025-03-28 2025-03-26 0.118 6,692,625 -100,000 1.70% 789,730
2025-03-20 2025-03-18 0.125 6,792,625 -80,000 1.72% 849,078
2025-03-14 2025-03-12 0.143 6,872,625 -100,000 1.74% 982,785
2024-11-13 2024-11-11 0.166 6,972,625 -100,000 1.77% 1,157,456
2024-10-21 2024-10-17 0.160 7,072,625 -140,000 1.79% 1,131,620
2024-08-27 2024-08-23 0.180 7,212,625 -1,390,000 1.83% 1,298,272
2024-08-20 2024-08-16 0.165 8,602,625 -60,000 2.18% 1,419,433
2024-07-12 2024-07-10 0.155 8,662,625 -280,000 2.20% 1,342,707
2024-06-11 2024-06-06 0.083 8,942,625 -100,000 4.53% 742,238
2024-06-07 2024-06-05 0.087 9,042,625 +180,000 4.58% 786,708
2024-06-04 2024-05-31 0.118 8,862,625 +403,250 4.49% 1,045,790
2024-05-06 2024-05-02 0.113 8,459,375 -20,000 4.29% 955,909
2024-04-30 2024-04-26 0.137 8,479,375 -6,375 4.30% 1,161,674
2024-04-24 2024-04-22 0.106 8,485,750 -1,875 4.30% 899,490
2024-04-23 2024-04-19 0.110 8,487,625 -625 4.30% 933,639
2024-04-15 2024-04-11 0.106 8,488,250 -1,500 4.30% 899,754
2024-04-05 2024-04-02 0.136 8,489,750 +1,291,918 4.30% 1,151,558
2024-04-02 2024-03-27 0.120 7,197,832 -13,671 4.30% 865,955
2024-01-23 2024-01-19 0.116 7,211,503 -2,119 4.31% 833,576
2024-01-04 2024-01-02 0.164 7,213,622 -106 4.31% 1,182,664
2023-11-29 2023-11-27 0.203 7,213,728 -2,821,939 4.31% 1,467,837
2023-11-23 2023-11-21 0.203 10,035,667 -14,743 4.31% 2,042,040
2023-11-14 2023-11-10 0.197 10,050,410 -3,096 4.32% 1,976,872
2023-11-07 2023-11-03 0.180 10,053,506 -1,475 4.32% 1,807,008
2023-10-18 2023-10-16 0.119 10,054,981 -884 4.32% 1,193,483
2023-08-03 2023-08-01 0.231 10,055,865 -885 4.32% 2,318,970
2023-05-18 2023-05-16 0.254 10,056,750 -737 4.32% 2,557,912
2023-03-27 2023-03-23 0.220 10,057,487 -2,212 5.18% 2,217,020
2022-12-19 2022-12-15 0.397 10,059,699 +147,436 5.18% 3,991,514
2022-09-30 2022-09-28 0.522 9,912,263 -1,474 5.10% 5,176,787
2022-07-04 2022-06-29 0.563 9,913,737 -5,898 5.10% 5,581,003
2022-06-29 2022-06-27 0.560 9,919,635 +41,282 5.11% 5,550,683
2022-06-24 2022-06-22 0.526 9,878,353 +147,436 5.09% 5,192,578
2022-06-21 2022-06-17 0.515 9,730,917 -23,589 5.01% 5,016,076
2022-06-15 2022-06-13 0.519 9,754,506 +53,077 5.02% 5,061,316
2022-06-06 2022-06-01 0.492 9,701,429 +23,589 4.99% 4,770,572
2022-05-27 2022-05-25 0.468 9,677,840 +88,462 4.98% 4,529,229
2022-05-25 2022-05-23 0.441 9,589,378 +5,897 4.94% 4,227,665
2022-05-24 2022-05-20 0.441 9,583,481 +141,539 4.93% 4,225,065
2022-05-23 2022-05-19 0.427 9,441,942 +5,897 4.86% 4,034,583
2022-05-18 2022-05-16 0.427 9,436,045 +147,436 4.86% 4,032,063
2022-05-12 2022-05-10 0.434 9,288,609 +64,872 4.78% 4,032,064
2022-05-04 2022-04-29 0.353 9,223,737 +41,282 4.75% 3,253,172
2022-04-29 2022-04-27 0.424 9,182,455 -101,731 4.73% 3,892,562
2022-04-26 2022-04-22 0.332 9,284,186 -70,769 4.78% 3,085,579
2022-04-25 2022-04-21 0.329 9,354,955 +11,795 4.82% 3,077,373
2022-04-19 2022-04-13 0.332 9,343,160 -58,975 4.81% 3,105,179
2022-04-12 2022-04-08 0.332 9,402,135 -29,487 4.84% 3,124,779
2022-04-06 2022-04-01 0.332 9,431,622 -11,795 4.86% 3,134,579
2022-03-30 2022-03-28 0.285 9,443,417 -23,589 4.86% 2,690,142
2022-03-18 2022-03-16 0.339 9,467,006 -11,795 4.87% 3,210,550
2022-03-17 2022-03-15 0.336 9,478,801 +247,692 4.88% 3,182,404
2022-03-16 2022-03-14 0.326 9,231,109 -35,385 4.75% 3,005,328
2022-03-08 2022-03-04 0.326 9,266,494 +171,026 4.77% 3,016,848
2022-03-04 2022-03-02 0.332 9,095,468 +5,897 4.68% 3,022,859
2022-03-03 2022-03-01 0.332 9,089,571 +5,898 4.68% 3,020,899
2022-03-02 2022-02-28 0.332 9,083,673 +112,051 4.68% 3,018,939
2022-02-23 2022-02-21 0.332 8,971,622 -5,897 4.62% 2,981,699
2022-02-18 2022-02-16 0.332 8,977,519 +17,692 4.62% 2,983,659
2022-02-17 2022-02-15 0.332 8,959,827 +17,692 4.61% 2,977,779
2022-02-16 2022-02-14 0.332 8,942,135 +29,488 4.60% 2,971,899
2022-02-15 2022-02-11 0.332 8,912,647 +76,666 4.59% 2,962,099
2022-02-14 2022-02-10 0.332 8,835,981 +176,923 4.55% 2,936,619
2022-02-11 2022-02-09 0.332 8,659,058 +194,616 4.46% 2,877,819
2022-02-09 2022-02-07 0.329 8,464,442 +294,871 4.36% 2,784,433
2022-01-25 2022-01-21 0.322 8,169,571 -2,211 4.21% 2,632,023
2022-01-21 2022-01-19 0.322 8,171,782 -5,897 4.21% 2,632,735
2022-01-14 2022-01-12 0.268 8,177,679 +17,692 4.21% 2,190,907
2022-01-13 2022-01-11 0.292 8,159,987 +165,128 4.20% 2,379,878
2022-01-12 2022-01-10 0.319 7,994,859 +141,538 4.12% 2,548,622
2022-01-10 2022-01-06 0.234 7,853,321 +1,208,975 4.04% 1,837,677
2022-01-07 2022-01-05 0.288 6,644,346 +159,231 3.42% 1,915,305
2021-12-29 2021-12-24 0.583 6,485,115 +147,436 3.34% 3,782,796
2021-12-08 2021-12-06 0.671 6,337,679 +41,282 3.26% 4,255,614
2021-10-22 2021-10-20 0.933 6,296,397 -29,488 3.24% 5,872,075
2021-10-21 2021-10-19 0.899 6,325,885 -23,589 3.26% 5,685,045
2021-10-12 2021-10-08 0.933 6,349,474 +135,641 3.27% 5,921,575
2021-10-11 2021-10-07 0.933 6,213,833 +82,564 3.20% 5,795,075
2021-09-29 2021-09-27 0.821 6,131,269 -295 3.16% 5,031,906
2021-09-15 2021-09-13 0.824 6,131,564 +5,897 3.16% 5,052,942
2021-09-10 2021-09-08 0.882 6,125,667 +11,795 3.15% 5,401,240
2021-09-01 2021-08-30 0.916 6,113,872 +23,590 3.15% 5,598,180
2021-08-30 2021-08-26 0.950 6,090,282 +206,115 3.14% 5,783,120
2021-08-16 2021-08-12 0.983 5,884,167 -62,660 3.03% 5,786,950
2021-08-10 2021-08-06 0.882 5,946,827 +4,423 3.06% 5,243,550
2021-08-05 2021-08-03 0.950 5,942,404 -11,795 3.06% 5,642,700
2021-08-04 2021-08-02 0.848 5,954,199 -1,474 3.07% 5,048,125
2021-08-03 2021-07-30 0.834 5,955,673 -5,898 3.07% 4,968,585
2021-07-29 2021-07-27 0.814 5,961,571 +64,872 3.07% 4,852,200
2021-07-21 2021-07-19 0.950 5,896,699 +58,975 3.04% 5,599,300
2021-07-19 2021-07-15 0.983 5,837,724 -64,872 3.01% 5,741,275
2021-07-09 2021-07-07 0.983 5,902,596 -35,385 3.04% 5,805,075
2021-07-02 2021-06-29 0.983 5,937,981 -5,897 3.06% 5,839,875
2021-06-30 2021-06-28 0.800 5,943,878 -147,436 3.06% 4,757,170
2021-06-24 2021-06-22 1.000 6,091,314 -11,795 3.14% 6,093,962
2021-06-23 2021-06-21 0.933 6,103,109 +5,897 3.14% 5,691,813
2021-06-15 2021-06-10 0.865 6,097,212 -442 3.14% 5,272,763
2021-06-08 2021-06-04 0.797 6,097,654 -1,769 3.14% 4,859,565
2021-05-31 2021-05-27 0.841 6,099,423 +300,769 3.14% 5,129,880
2021-05-25 2021-05-21 1.051 5,798,654 -63,397 2.99% 6,096,150
2021-05-24 2021-05-20 0.848 5,862,051 -29,487 3.02% 4,970,000
2021-05-20 2021-05-17 0.950 5,891,538 +147,435 3.03% 5,594,400
2021-05-03 2021-04-29 1.085 5,744,103 +112,052 2.96% 6,233,600
2021-04-30 2021-04-28 1.102 5,632,051 -23,590 2.90% 6,207,500
2021-04-29 2021-04-27 1.068 5,655,641 -5,160 2.91% 6,041,700
2021-04-28 2021-04-26 1.034 5,660,801 +294,872 2.91% 5,855,237
2021-04-21 2021-04-19 1.000 5,365,929 -295 2.76% 5,368,262
2021-04-19 2021-04-15 1.068 5,366,224 +5,897 2.76% 5,732,527
2021-04-07 2021-03-31 1.102 5,360,327 +147,436 2.76% 5,908,013
2021-03-30 2021-03-26 1.221 5,212,891 +165,128 2.68% 6,364,260
2021-03-23 2021-03-19 1.119 5,047,763 -29,487 2.60% 5,649,105
2021-03-19 2021-03-17 1.136 5,077,250 -48,654 2.61% 5,768,197
2021-03-10 2021-03-08 1.085 5,125,904 -11,795 2.64% 5,562,720
2021-03-09 2021-03-05 1.136 5,137,699 -11,795 2.65% 5,836,873
2021-03-08 2021-03-04 1.119 5,149,494 -5,897 2.65% 5,762,955
2021-03-04 2021-03-02 1.136 5,155,391 -29,487 2.65% 5,856,972
2021-03-02 2021-02-26 1.170 5,184,878 +10,320 2.67% 6,066,307
2021-03-01 2021-02-25 1.255 5,174,558 +5,898 2.66% 6,492,945
2021-02-26 2021-02-24 1.238 5,168,660 +3,096 2.66% 6,397,902
2021-02-25 2021-02-23 1.306 5,165,564 +53,077 2.66% 6,744,430
2021-02-24 2021-02-22 1.340 5,112,487 +11,795 2.63% 6,848,510
2021-02-23 2021-02-19 1.357 5,100,692 +23,589 2.63% 6,919,200
2021-02-18 2021-02-16 1.272 5,077,103 +29,488 2.61% 6,456,751
2021-02-17 2021-02-11 1.340 5,047,615 -22,116 2.60% 6,761,609
2021-02-16 2021-02-09 1.289 5,069,731 -5,897 2.61% 6,533,340
2021-02-10 2021-02-08 1.238 5,075,628 +11,795 2.61% 6,282,745
2021-02-05 2021-02-03 1.357 5,063,833 +11,795 2.61% 6,869,200
2021-02-04 2021-02-02 1.255 5,052,038 +29,487 2.60% 6,339,209
2021-02-03 2021-02-01 1.255 5,022,551 +58,974 2.59% 6,302,210
2021-02-01 2021-01-28 1.119 4,963,577 -54,551 2.56% 5,554,890
2021-01-28 2021-01-26 1.170 5,018,128 +5,897 2.58% 5,871,210
2021-01-27 2021-01-25 1.170 5,012,231 +170,878 2.58% 5,864,310
2021-01-26 2021-01-22 1.221 4,841,353 +271,282 2.49% 5,910,661
2021-01-25 2021-01-21 1.187 4,570,071 +29,488 2.35% 5,424,476
2021-01-22 2021-01-20 1.221 4,540,583 +112,051 2.34% 5,543,460
2021-01-21 2021-01-19 1.272 4,428,532 +147,436 2.28% 5,631,937
2021-01-20 2021-01-18 1.272 4,281,096 +660,513 2.20% 5,444,437
2021-01-14 2021-01-12 1.102 3,620,583 -5,898 1.86% 3,990,512
2021-01-13 2021-01-11 1.119 3,626,481 +88,462 1.87% 4,058,505
2021-01-08 2021-01-06 1.170 3,538,019 +123,846 1.82% 4,139,482
2021-01-06 2021-01-04 1.238 3,414,173 -295 1.76% 4,226,152
2021-01-05 2020-12-31 1.238 3,414,468 +442,308 1.76% 4,226,518
2020-12-23 2020-12-21 1.323 2,972,160 -1,475 1.53% 3,931,005
2020-12-22 2020-12-18 1.357 2,973,635 -23,000 1.53% 4,033,801
2020-12-11 2020-12-09 1.323 2,996,635 -47,179 1.54% 3,963,376
2020-12-04 2020-12-02 1.221 3,043,814 +2,949 1.57% 3,716,100
2020-12-03 2020-12-01 1.170 3,040,865 +294,871 1.57% 3,557,812
2020-12-02 2020-11-30 1.221 2,745,994 +147,436 1.41% 3,352,501
2020-12-01 2020-11-27 1.238 2,598,558 +294,872 1.34% 3,216,563
2020-11-19 2020-11-17 1.323 2,303,686 +283,077 1.19% 3,046,875
2020-11-16 2020-11-12 1.373 2,020,609 +11,795 1.04% 2,775,263
2020-11-13 2020-11-11 1.357 2,008,814 -17,692 1.03% 2,725,000
2020-11-11 2020-11-09 1.424 2,026,506 -5,898 1.04% 2,886,449
2020-11-10 2020-11-06 1.390 2,032,404 -17,692 1.05% 2,825,925
2020-11-09 2020-11-05 1.424 2,050,096 -16,218 1.06% 2,920,050
2020-11-03 2020-10-30 1.390 2,066,314 -23,590 1.06% 2,873,075
2020-11-02 2020-10-29 1.407 2,089,904 -47,179 1.08% 2,941,313
2020-10-30 2020-10-28 1.458 2,137,083 +5,897 1.10% 3,116,425
2020-10-29 2020-10-27 1.509 2,131,186 +11,795 1.10% 3,216,238
2020-10-28 2020-10-23 1.594 2,119,391 +218,205 1.09% 3,378,125
2020-10-21 2020-10-19 1.560 1,901,186 -1,474 0.98% 2,965,850
2020-10-09 2020-10-07 1.628 1,902,660 -2,212 0.98% 3,097,200
2020-10-05 2020-09-29 1.526 1,904,872 -2,949 0.98% 2,907,000
2020-09-29 2020-09-25 1.509 1,907,821 -17,692 0.98% 2,879,151
2020-09-28 2020-09-24 1.458 1,925,513 +88,462 0.99% 2,807,900
2020-09-25 2020-09-23 1.594 1,837,051 +29,487 0.95% 2,928,100
2020-09-24 2020-09-22 1.679 1,807,564 +23,590 0.93% 3,034,350
2020-09-23 2020-09-21 1.662 1,783,974 -39,808 0.92% 2,964,499
2020-09-18 2020-09-16 1.763 1,823,782 -94,359 0.94% 3,216,200
2020-09-17 2020-09-15 1.763 1,918,141 -2,359 0.99% 3,382,600
2020-09-16 2020-09-14 1.696 1,920,500 +23,590 0.99% 3,256,500
2020-09-15 2020-09-11 1.577 1,896,910 -29,487 0.98% 2,991,345
2020-09-14 2020-09-10 1.441 1,926,397 -11,795 0.99% 2,776,524
2020-09-11 2020-09-09 1.441 1,938,192 -69,295 1.00% 2,793,525
2020-09-10 2020-09-08 1.865 2,007,487 +53,077 1.03% 3,744,400
2020-09-09 2020-09-07 2.306 1,954,410 +23,589 1.01% 4,507,039
2020-09-08 2020-09-04 2.645 1,930,821 +819,744 0.99% 5,107,441
2020-09-07 2020-09-03 1.933 1,111,077 -33,910 0.57% 2,147,760
2020-09-04 2020-09-02 1.594 1,144,987 -32,436 1.12% 1,825,010
2020-09-03 2020-09-01 1.424 1,177,423 -5,898 1.15% 1,677,060
2020-09-02 2020-08-31 1.255 1,183,321 -19,166 1.16% 1,484,811
2020-09-01 2020-08-28 1.255 1,202,487 -17,692 1.18% 1,508,860
2020-08-31 2020-08-27 1.492 1,220,179 -50,129 1.20% 1,820,719
2020-08-28 2020-08-26 1.373 1,270,308 +9,879 1.24% 1,744,740
2020-08-27 2020-08-25 1.102 1,260,429 -73,718 1.23% 1,389,212
2020-08-26 2020-08-24 0.848 1,334,147 -36,859 1.31% 1,131,125
2020-08-25 2020-08-21 0.695 1,371,006 -1,475 1.34% 953,147
2020-08-24 2020-08-20 0.688 1,372,481 -29,487 1.34% 944,864
2020-08-21 2020-08-19 0.593 1,401,968 -1,474 1.37% 832,038
2020-08-19 2020-08-17 0.607 1,403,442 -7,372 1.37% 851,950
2020-08-17 2020-08-13 0.583 1,410,814 -5,898 1.38% 822,934
2020-08-14 2020-08-12 0.597 1,416,712 +5,898 1.39% 845,592
2020-08-10 2020-08-06 0.804 1,410,814 -1,474 1.38% 1,133,926
2020-08-07 2020-08-05 0.777 1,412,288 -14,744 1.38% 1,096,795
2020-08-03 2020-07-30 0.665 1,427,032 -75,192 1.40% 948,542
2020-07-31 2020-07-29 0.558 1,502,224 -73,718 1.47% 838,894
2020-07-30 2020-07-28 0.578 1,575,942 -167,221 1.54% 910,408
2020-07-27 2020-07-23 0.822 1,743,163 -31,159 1.62% 1,432,192
2020-07-24 2020-07-22 0.642 1,774,322 +23,369 1.64% 1,138,900
2020-07-23 2020-07-21 0.745 1,750,953 -248,177 1.62% 1,303,724
2020-07-22 2020-07-20 0.642 1,999,130 -779 1.85% 1,283,200
2020-07-20 2020-07-16 0.501 1,999,909 -3,116 1.85% 1,001,286
2020-07-17 2020-07-15 0.578 2,003,025 -2,337 1.86% 1,157,130
2020-07-09 2020-07-07 0.539 2,005,362 -37,390 1.86% 1,081,248
2020-07-08 2020-07-06 0.526 2,042,752 -15,580 1.89% 1,075,184
2020-07-07 2020-07-03 0.501 2,058,332 -31,158 1.91% 1,030,536
2020-07-03 2020-06-30 0.449 2,089,490 -1,558 1.94% 938,840
2020-06-24 2020-06-22 0.436 2,091,048 -15,579 1.94% 912,696
2020-06-12 2020-06-10 0.501 2,106,627 -779 1.95% 1,054,716
2020-06-11 2020-06-09 0.488 2,107,406 +9,347 1.95% 1,028,052
2020-06-10 2020-06-08 0.488 2,098,059 +4,986 1.95% 1,023,492
2020-06-09 2020-06-05 0.462 2,093,073 -1,558 1.94% 967,320
2020-06-08 2020-06-04 0.449 2,094,631 -15,580 1.94% 941,150
2020-06-03 2020-06-01 0.436 2,110,211 -2,960 1.96% 921,060
2020-06-02 2020-05-29 0.488 2,113,171 -7,789 1.96% 1,030,864
2020-06-01 2020-05-28 0.488 2,120,960 -6,388 1.97% 1,034,664
2020-05-29 2020-05-27 0.603 2,127,348 -6,231 1.97% 1,283,570
2020-05-28 2020-05-26 0.642 2,133,579 -17,917 1.98% 1,369,500
2020-05-21 2020-05-19 0.591 2,151,496 +18,695 1.99% 1,270,520
2020-05-19 2020-05-15 0.526 2,132,801 +1,558 1.98% 1,122,580
2020-05-05 2020-04-29 0.552 2,131,243 -1,090 1.98% 1,176,480
2020-04-06 2020-04-02 0.539 2,132,333 -1,558 1.98% 1,149,708
2020-03-11 2020-03-09 0.757 2,133,891 -3,583 1.98% 1,616,246
2020-02-18 2020-02-14 0.809 2,137,474 -7,790 1.98% 1,728,720
2020-02-12 2020-02-10 0.847 2,145,264 +26,485 1.99% 1,817,640
2020-02-10 2020-02-06 0.899 2,118,779 +7,789 1.96% 1,904,000
2020-02-07 2020-02-05 0.899 2,110,990 +43,622 1.96% 1,897,000
2020-02-05 2020-02-03 0.950 2,067,368 -311 1.92% 1,963,960
2020-02-03 2020-01-30 0.899 2,067,679 -70,886 1.92% 1,858,080
2020-01-29 2020-01-22 0.950 2,138,565 -40,506 1.98% 2,031,596
2020-01-21 2020-01-17 0.963 2,179,071 -14,021 2.02% 2,098,050
2020-01-15 2020-01-13 0.950 2,193,092 -1,558 2.03% 2,083,396
2020-01-13 2020-01-09 0.911 2,194,650 -10,127 2.03% 2,000,354
2019-12-11 2019-12-09 0.873 2,204,777 -2,804 2.04% 1,924,672
2019-12-09 2019-12-05 0.899 2,207,581 -17,137 2.05% 1,983,800
2019-12-06 2019-12-04 0.860 2,224,718 -31,159 2.06% 1,913,520
2019-12-02 2019-11-28 0.924 2,255,877 -9,347 2.09% 2,085,120
2019-11-08 2019-11-06 0.911 2,265,224 -168,256 2.10% 2,064,680
2019-11-05 2019-11-01 0.963 2,433,480 +4,674 2.26% 2,343,000
2019-11-04 2019-10-31 0.976 2,428,806 -10,906 2.25% 2,369,680
2019-11-01 2019-10-30 0.950 2,439,712 +4,674 2.26% 2,317,680
2019-10-28 2019-10-24 0.911 2,435,038 -9,348 2.26% 2,219,460
2019-10-25 2019-10-23 0.976 2,444,386 +10,906 2.27% 2,384,880
2019-10-24 2019-10-22 0.937 2,433,480 -6,232 2.26% 2,280,520
2019-10-22 2019-10-18 0.911 2,439,712 -23,369 2.26% 2,223,720
2019-10-21 2019-10-17 0.937 2,463,081 +1,558 2.28% 2,308,260
2019-10-18 2019-10-16 0.899 2,461,523 -4,674 2.28% 2,212,000
2019-10-17 2019-10-15 0.924 2,466,197 -2,337 2.73% 2,279,520
2019-10-11 2019-10-09 0.873 2,468,534 -1,557 2.74% 2,154,920
2019-10-03 2019-09-30 0.950 2,470,091 -4,674 2.74% 2,346,540
2019-09-25 2019-09-23 1.155 2,474,765 -33,496 2.74% 2,859,300
2019-09-24 2019-09-20 1.104 2,508,261 +1,558 2.78% 2,769,200
2019-09-23 2019-09-19 1.078 2,506,703 -32,716 2.78% 2,703,120
2019-09-20 2019-09-18 1.014 2,539,419 +151,119 2.81% 2,575,400
2019-09-19 2019-09-17 1.245 2,388,300 +162,647 2.65% 2,974,020
2019-09-18 2019-09-16 0.963 2,225,653 -1,558 2.47% 2,142,900
2019-09-17 2019-09-13 0.988 2,227,211 +54,528 2.47% 2,201,584
2019-09-06 2019-09-04 0.899 2,172,683 -3,116 2.41% 1,952,440
2019-09-05 2019-09-03 0.899 2,175,799 -7,790 2.41% 1,955,240
2019-09-03 2019-08-30 0.860 2,183,589 +3,116 2.42% 1,878,144
2019-08-27 2019-08-23 0.911 2,180,473 +3,116 2.42% 1,987,432
2019-08-19 2019-08-15 0.899 2,177,357 -1,558 2.41% 1,956,640
2019-08-08 2019-08-06 0.950 2,178,915 +38,948 2.41% 2,069,928
2019-08-06 2019-08-02 1.053 2,139,967 -29,601 2.37% 2,252,704
2019-08-01 2019-07-30 1.117 2,169,568 +10,906 2.40% 2,423,124
2019-07-22 2019-07-18 1.143 2,158,662 +6,232 2.39% 2,466,368
2019-07-10 2019-07-08 1.284 2,152,430 -10,906 2.39% 2,763,199
2019-07-09 2019-07-05 1.297 2,163,336 +174,799 2.40% 2,804,972
2019-06-13 2019-06-11 1.335 1,988,537 -3,894 2.20% 2,654,913
2019-06-10 2019-06-05 1.309 1,992,431 -30,224 2.21% 2,608,955
2019-06-06 2019-06-04 1.335 2,022,655 -9,348 2.24% 2,700,464
2019-05-22 2019-05-20 1.348 2,032,003 -3,116 2.25% 2,739,030
2019-05-21 2019-05-17 1.348 2,035,119 -4,673 2.26% 2,743,231
2019-05-17 2019-05-15 1.374 2,039,792 -3,116 2.26% 2,801,902
2019-05-16 2019-05-14 1.309 2,042,908 -4,674 2.26% 2,675,052
2019-05-10 2019-05-08 1.374 2,047,582 -779 2.27% 2,812,602
2019-05-08 2019-05-06 1.322 2,048,361 -623 2.27% 2,708,488
2019-05-06 2019-05-02 1.297 2,048,984 -4,674 2.27% 2,656,704
2019-05-03 2019-04-30 1.258 2,053,658 -4,674 2.28% 2,583,672
2019-04-11 2019-04-09 1.476 2,058,332 -1,558 2.28% 3,038,760
2019-04-08 2019-04-03 1.425 2,059,890 +4,674 2.28% 2,935,285
2019-04-03 2019-04-01 1.399 2,055,216 -4,674 2.28% 2,875,856
2019-04-02 2019-03-29 1.425 2,059,890 -7,789 2.28% 2,935,285
2019-04-01 2019-03-28 1.515 2,067,679 +467 2.29% 3,132,192
2019-03-29 2019-03-27 1.605 2,067,212 -2,025 2.29% 3,317,250
2019-03-22 2019-03-20 1.553 2,069,237 +12,463 2.29% 3,214,244
2019-03-20 2019-03-18 1.720 2,056,774 -19,630 2.28% 3,538,136
2019-03-19 2019-03-15 1.823 2,076,404 -122,141 2.30% 3,785,153
2019-03-18 2019-03-14 1.566 2,198,545 -3,895 2.44% 3,443,328
2019-03-14 2019-03-12 1.220 2,202,440 -6,232 2.44% 2,686,030
2019-03-08 2019-03-06 1.245 2,208,672 +3,116 2.45% 2,750,339
2019-03-06 2019-03-04 1.194 2,205,556 +6,232 2.44% 2,633,202
2019-03-05 2019-03-01 1.245 2,199,324 -7,011 2.44% 2,738,698
2019-03-04 2019-02-28 1.271 2,206,335 -1,558 2.45% 2,804,076
2019-03-01 2019-02-27 1.258 2,207,893 +9,348 2.45% 2,777,713
2019-02-27 2019-02-25 1.258 2,198,545 +6,232 2.44% 2,765,952
2019-02-26 2019-02-22 1.348 2,192,313 -1,402 2.43% 2,955,120
2019-02-25 2019-02-21 1.412 2,193,715 -1,558 2.43% 3,097,819
2019-02-21 2019-02-19 1.412 2,195,273 -27,264 2.43% 3,100,019
2019-02-20 2019-02-18 1.412 2,222,537 -7,790 2.46% 3,138,520
2019-02-19 2019-02-15 1.412 2,230,327 +23,369 2.47% 3,149,520
2019-02-18 2019-02-14 1.412 2,206,958 +22,590 2.45% 3,116,520
2019-02-15 2019-02-13 1.412 2,184,368 -21,655 2.42% 3,084,620
2019-02-12 2019-02-08 1.541 2,206,023 -156 2.44% 3,398,400
2019-02-11 2019-02-04 1.541 2,206,179 +19,474 2.45% 3,398,640
2019-02-08 2019-01-31 1.284 2,186,705 -623 2.42% 2,807,200
2019-01-30 2019-01-28 1.541 2,187,328 -1,246 2.55% 3,369,600
2019-01-29 2019-01-25 1.541 2,188,574 -468 2.55% 3,371,520
2019-01-28 2019-01-24 1.541 2,189,042 -77,896 2.55% 3,372,241
2019-01-22 2019-01-18 1.541 2,266,938 +54,060 2.64% 3,492,240
2019-01-21 2019-01-17 1.412 2,212,878 -8,569 2.57% 3,124,880
2019-01-18 2019-01-16 1.541 2,221,447 +5,765 2.58% 3,422,161
2019-01-16 2019-01-14 1.797 2,215,682 +10,282 2.58% 3,982,160
2019-01-15 2019-01-11 2.182 2,205,400 -1,869 2.57% 4,813,040
2019-01-14 2019-01-10 2.311 2,207,269 -3,895 2.57% 5,100,479
2019-01-11 2019-01-09 2.311 2,211,164 -33,184 2.57% 5,109,480
2019-01-10 2019-01-08 2.311 2,244,348 -15,891 2.61% 5,186,160
2019-01-09 2019-01-07 2.182 2,260,239 +56,864 2.63% 4,932,720
2019-01-08 2019-01-04 2.054 2,203,375 -11,684 2.56% 4,525,761
2018-12-27 2018-12-20 2.054 2,215,059 +31,470 2.58% 4,549,760
2018-12-21 2018-12-19 2.054 2,183,589 +1,558 2.54% 4,485,120
2018-12-19 2018-12-17 2.182 2,182,031 -1,558 2.54% 4,762,040
2018-12-14 2018-12-12 2.182 2,183,589 +17,605 2.54% 4,765,440
2018-12-13 2018-12-11 2.182 2,165,984 +9,347 2.52% 4,727,019
2018-12-12 2018-12-10 2.054 2,156,637 +11,685 2.51% 4,429,760
2018-12-11 2018-12-07 2.182 2,144,952 -1,558 2.50% 4,681,119
2018-12-07 2018-12-05 2.311 2,146,510 -779 2.50% 4,960,079
2018-12-06 2018-12-04 2.182 2,147,289 +11,996 2.50% 4,686,219
2018-12-05 2018-12-03 2.182 2,135,293 +12,152 2.48% 4,660,040
2018-12-04 2018-11-30 2.311 2,123,141 +9,659 2.47% 4,906,079
2018-12-03 2018-11-29 2.439 2,113,482 +131,489 2.46% 5,155,079
2018-11-28 2018-11-26 1.926 1,981,993 +15,579 2.31% 3,816,599
2018-11-27 2018-11-23 1.926 1,966,414 -58,266 2.29% 3,786,600
2018-11-21 2018-11-19 1.541 2,024,680 -4,674 2.36% 3,119,039
2018-11-20 2018-11-16 1.541 2,029,354 +156 2.36% 3,126,240
2018-11-16 2018-11-14 1.541 2,029,198 +779 2.36% 3,125,999
2018-11-12 2018-11-08 1.412 2,028,419 -1,558 2.36% 2,864,399
2018-11-06 2018-11-02 1.669 2,029,977 -8,257 2.36% 3,387,799
2018-11-05 2018-11-01 1.669 2,038,234 -1,558 2.37% 3,401,579
2018-10-31 2018-10-29 1.412 2,039,792 -312 2.37% 2,880,459
2018-10-30 2018-10-26 1.541 2,040,104 -14,021 2.37% 3,142,800
2018-10-29 2018-10-25 1.541 2,054,125 -4,674 2.39% 3,164,400
2018-10-24 2018-10-22 1.669 2,058,799 -3,895 2.40% 3,435,900
2018-10-23 2018-10-19 1.541 2,062,694 -7,789 2.40% 3,177,600
2018-10-22 2018-10-18 1.669 2,070,483 +5,452 2.41% 3,455,399
2018-10-19 2018-10-16 1.541 2,065,031 -7,010 2.40% 3,181,200
2018-10-15 2018-10-11 1.541 2,072,041 -27,264 2.41% 3,191,999
2018-10-11 2018-10-09 1.541 2,099,305 -779 2.44% 3,234,000
2018-10-10 2018-10-08 1.669 2,100,084 +22,746 2.44% 3,504,800
2018-10-09 2018-10-05 1.669 2,077,338 -4,674 2.42% 3,466,839
2018-10-08 2018-10-04 1.797 2,082,012 +7,789 2.42% 3,741,920
2018-10-04 2018-10-02 1.797 2,074,223 +1,247 2.41% 3,727,921
2018-10-03 2018-09-28 1.926 2,072,976 -623 2.41% 3,991,800
2018-09-28 2018-09-26 1.926 2,073,599 +6,231 2.41% 3,992,999
2018-09-26 2018-09-21 1.926 2,067,368 -31,626 2.41% 3,981,001
2018-09-24 2018-09-20 1.797 2,098,994 -22,122 2.44% 3,772,441
2018-09-21 2018-09-19 1.926 2,121,116 -70,107 2.47% 4,084,500
2018-09-20 2018-09-18 2.054 2,191,223 +7,790 2.55% 4,500,801
2018-09-14 2018-09-12 2.054 2,183,433 +7,790 2.54% 4,484,800
2018-09-13 2018-09-11 2.054 2,175,643 -51,568 2.53% 4,468,799
2018-09-12 2018-09-10 2.311 2,227,211 +1,091 2.59% 5,146,560
2018-09-10 2018-09-06 2.182 2,226,120 -7,790 2.59% 4,858,259
2018-09-07 2018-09-05 2.182 2,233,910 +35,053 2.60% 4,875,260
2018-09-06 2018-09-04 2.182 2,198,857 -7,789 2.56% 4,798,761
2018-08-30 2018-08-28 2.311 2,206,646 -42,064 2.57% 5,099,040
2018-08-29 2018-08-27 2.311 2,248,710 +779 2.62% 5,196,240
2018-08-28 2018-08-24 2.311 2,247,931 +1,558 2.62% 5,194,439
2018-08-27 2018-08-23 2.568 2,246,373 -779 2.61% 5,767,599
2018-08-20 2018-08-16 2.568 2,247,152 -3,895 2.61% 5,769,599
2018-08-13 2018-08-09 2.696 2,251,047 +16,670 2.62% 6,068,580
2018-08-10 2018-08-08 2.568 2,234,377 -23,369 2.60% 5,736,799
2018-08-08 2018-08-06 2.568 2,257,746 -7,790 2.63% 5,796,800
2018-08-06 2018-08-02 2.696 2,265,536 -1,558 2.64% 6,107,641
2018-08-02 2018-07-31 2.696 2,267,094 +25,083 2.64% 6,111,841
2018-08-01 2018-07-30 2.696 2,242,011 +11,684 2.61% 6,044,220
2018-07-31 2018-07-27 2.824 2,230,327 -1,558 2.60% 6,299,041
2018-07-27 2018-07-25 2.824 2,231,885 +48,452 2.60% 6,303,441
2018-07-26 2018-07-24 2.696 2,183,433 +1,558 2.54% 5,886,300
2018-07-25 2018-07-23 2.824 2,181,875 +6,076 2.54% 6,162,199
2018-07-24 2018-07-20 2.696 2,175,799 +3,427 2.53% 5,865,719
2018-07-19 2018-07-17 2.568 2,172,372 +6,232 2.53% 5,577,600
2018-07-18 2018-07-16 2.568 2,166,140 -3,895 2.52% 5,561,600
2018-07-13 2018-07-11 2.696 2,170,035 -13,242 2.52% 5,850,180
2018-07-12 2018-07-10 2.824 2,183,277 +23,369 2.54% 6,166,159
2018-07-10 2018-07-06 2.953 2,159,908 -30,224 2.51% 6,377,439
2018-07-09 2018-07-05 3.081 2,190,132 -11,685 2.55% 6,747,839
2018-07-05 2018-07-03 2.696 2,201,817 -3,427 2.56% 5,935,861
2018-07-03 2018-06-28 2.824 2,205,244 +21,032 2.57% 6,228,200
2018-06-29 2018-06-27 2.953 2,184,212 -12,463 2.54% 6,449,200
2018-06-27 2018-06-25 3.081 2,196,675 +7,789 2.56% 6,767,998
2018-06-26 2018-06-22 3.081 2,188,886 -27,264 2.55% 6,744,000
2018-06-21 2018-06-19 3.081 2,216,150 -1,557 2.58% 6,828,001
2018-06-19 2018-06-14 3.209 2,217,707 +31,158 2.58% 7,117,498
2018-06-15 2018-06-13 3.338 2,186,549 -3,116 2.54% 7,298,200
2018-06-14 2018-06-12 3.209 2,189,665 +14,022 2.55% 7,027,501
2018-06-12 2018-06-08 3.466 2,175,643 +7,010 2.53% 7,541,098
2018-06-11 2018-06-07 3.723 2,168,633 +9,036 2.52% 8,073,601
2018-06-08 2018-06-06 3.209 2,159,597 +2,337 2.51% 6,931,000
2018-06-07 2018-06-05 3.209 2,157,260 +6,232 2.51% 6,923,500
2018-06-06 2018-06-04 3.209 2,151,028 +27,263 2.50% 6,903,499
2018-06-05 2018-06-01 3.338 2,123,765 +5,142 2.47% 7,088,641
2018-06-04 2018-05-31 3.338 2,118,623 -1,870 2.47% 7,071,479
2018-06-01 2018-05-30 3.338 2,120,493 +3,116 2.47% 7,077,720
2018-05-31 2018-05-29 3.209 2,117,377 +15,579 2.46% 6,795,500
2018-05-30 2018-05-28 3.209 2,101,798 -18,695 2.45% 6,745,501
2018-05-29 2018-05-25 3.081 2,120,493 -8,257 2.47% 6,533,280
2018-05-28 2018-05-24 3.466 2,128,750 +467 2.48% 7,378,560
2018-05-25 2018-05-23 3.466 2,128,283 -1,402 2.48% 7,376,942
2018-05-24 2018-05-21 3.466 2,129,685 -623 2.48% 7,381,801
2018-05-21 2018-05-17 3.466 2,130,308 -10,126 2.48% 7,383,961
2018-05-18 2018-05-16 3.338 2,140,434 -98,461 2.49% 7,144,279
2018-05-17 2018-05-15 3.595 2,238,895 +15,579 2.61% 8,047,759
2018-05-16 2018-05-14 3.851 2,223,316 +10,126 2.59% 8,562,600
2018-05-15 2018-05-11 3.851 2,213,190 +26,329 2.58% 8,523,602
2018-05-14 2018-05-10 3.851 2,186,861 +44,869 2.54% 8,422,202
2018-05-09 2018-05-07 3.723 2,141,992 +7,945 2.49% 7,974,419
2018-05-08 2018-05-04 3.723 2,134,047 +10,438 2.48% 7,944,840
2018-05-07 2018-05-03 3.851 2,123,609 -18,072 2.47% 8,178,601
2018-05-04 2018-05-02 3.723 2,141,681 +49,075 2.49% 7,973,261
2018-05-03 2018-04-30 4.108 2,092,606 +13,087 2.43% 8,596,480
2018-05-02 2018-04-27 4.236 2,079,519 +9,036 2.42% 8,809,678
2018-04-30 2018-04-26 3.980 2,070,483 -145,978 2.41% 8,239,798
2018-04-27 2018-04-25 5.649 2,216,461 +23,057 2.58% 12,519,759
2018-04-26 2018-04-24 6.034 2,193,404 +5,764 2.55% 13,234,261
2018-04-25 2018-04-23 6.290 2,187,640 -15,423 2.55% 13,761,163
2018-04-24 2018-04-20 5.905 2,203,063 +38,169 2.56% 13,009,720
2018-04-23 2018-04-19 6.290 2,164,894 -3,116 2.52% 13,618,081
2018-04-20 2018-04-18 6.547 2,168,010 -105,783 2.52% 14,194,322
2018-04-19 2018-04-17 6.547 2,273,793 +4,674 2.65% 14,886,901
2018-04-18 2018-04-16 6.676 2,269,119 +2,493 2.64% 15,147,600
2018-04-17 2018-04-13 6.804 2,266,626 -7,634 2.64% 15,421,938
2018-04-16 2018-04-12 6.547 2,274,260 -312 2.65% 14,889,959
2018-04-13 2018-04-11 6.419 2,274,572 -21,499 2.65% 14,600,001
2018-04-12 2018-04-10 6.676 2,296,071 +35,053 2.67% 15,327,519
2018-04-11 2018-04-09 6.804 2,261,018 -10,126 2.63% 15,383,781
2018-04-10 2018-04-06 6.547 2,271,144 -19,163 2.64% 14,869,558
2018-04-09 2018-04-04 6.676 2,290,307 +7,790 2.66% 15,289,041
2018-04-06 2018-04-03 6.804 2,282,517 -12,464 2.66% 15,530,059
2018-04-04 2018-03-29 6.932 2,294,981 +5,453 2.67% 15,909,483
2018-04-03 2018-03-28 6.804 2,289,528 +5,141 2.66% 15,577,761
2018-03-29 2018-03-27 7.061 2,284,387 +9,192 2.66% 16,129,302
2018-03-28 2018-03-26 6.932 2,275,195 -15,891 2.65% 15,772,320
2018-03-27 2018-03-23 6.804 2,291,086 +1,402 2.67% 15,588,361
2018-03-26 2018-03-22 7.317 2,289,684 +70,574 2.66% 16,754,582
2018-03-23 2018-03-21 7.317 2,219,110 +172,774 2.58% 16,238,163
2018-03-22 2018-03-20 7.189 2,046,336 +36,767 2.38% 14,711,203
2018-03-21 2018-03-19 6.676 2,009,569 -2,025 2.34% 13,414,963
2018-03-20 2018-03-16 6.676 2,011,594 -15,579 2.34% 13,428,481
2018-03-19 2018-03-15 6.676 2,027,173 +8,880 2.36% 13,532,479
2018-03-16 2018-03-14 6.676 2,018,293 -1,558 2.35% 13,473,200
2018-03-15 2018-03-13 6.932 2,019,851 +3,428 2.35% 14,002,201
2018-03-14 2018-03-12 6.804 2,016,423 -188,509 2.35% 13,719,577
2018-03-13 2018-03-09 6.804 2,204,932 +62,317 2.57% 15,002,177
2018-03-12 2018-03-08 7.061 2,142,615 +92,696 2.49% 15,128,297
2018-03-09 2018-03-07 6.932 2,049,919 +31,003 2.39% 14,210,641
2018-03-08 2018-03-06 6.676 2,018,916 +12,619 2.35% 13,477,359
2018-03-07 2018-03-05 6.676 2,006,297 +50,633 2.33% 13,393,120
2018-03-06 2018-03-02 7.189 1,955,664 +8,412 2.28% 14,059,357
2018-03-05 2018-03-01 7.317 1,947,252 +42,532 2.27% 14,248,863
2018-03-02 2018-02-28 7.317 1,904,720 +23,836 2.22% 13,937,639
2018-03-01 2018-02-27 7.574 1,880,884 +4,985 2.19% 14,246,141
2018-02-28 2018-02-26 7.446 1,875,899 +47,829 2.18% 13,967,563
2018-02-27 2018-02-23 8.216 1,828,070 +327,632 2.13% 15,019,518
2018-02-26 2018-02-22 8.858 1,500,438 +364,398 1.75% 13,290,776
2018-02-23 2018-02-21 7.061 1,136,040 -19,785 1.32% 8,021,203
2018-02-22 2018-02-20 6.419 1,155,825 +62,317 1.34% 7,418,999
2018-02-21 2018-02-15 6.290 1,093,508 -779 1.27% 6,878,619
2018-02-20 2018-02-13 6.419 1,094,287 -21,655 1.27% 7,023,999
2018-02-14 2018-02-12 6.419 1,115,942 -3,116 1.30% 7,162,998
2018-02-13 2018-02-09 6.547 1,119,058 -9,815 1.30% 7,326,659
2018-02-12 2018-02-08 6.419 1,128,873 -779 1.31% 7,245,999
2018-02-09 2018-02-07 6.419 1,129,652 -779 1.31% 7,251,000
2018-02-08 2018-02-06 6.419 1,130,431 -9,659 1.32% 7,256,000
2018-02-06 2018-02-02 6.419 1,140,090 -69,328 1.33% 7,317,999
2018-02-05 2018-02-01 6.547 1,209,418 +18,695 1.41% 7,918,261
2018-02-02 2018-01-31 6.676 1,190,723 -779 1.39% 7,948,722
2018-02-01 2018-01-30 6.676 1,191,502 -1,558 1.39% 7,953,922
2018-01-31 2018-01-29 6.419 1,193,060 -23,369 1.39% 7,658,002
2018-01-30 2018-01-26 6.547 1,216,429 -1,557 1.42% 7,964,163
2018-01-29 2018-01-25 6.419 1,217,986 -1,558 1.42% 7,817,997
2018-01-26 2018-01-24 6.676 1,219,544 +7,010 1.42% 8,141,117
2018-01-25 2018-01-23 6.419 1,212,534 -7,478 1.41% 7,783,002
2018-01-24 2018-01-22 6.804 1,220,012 -20,564 1.42% 8,300,862
2018-01-23 2018-01-19 6.804 1,240,576 -5,453 1.44% 8,440,777
2018-01-22 2018-01-18 6.676 1,246,029 -2,337 1.45% 8,317,919
2018-01-19 2018-01-17 6.676 1,248,366 +7,790 1.45% 8,333,520
2018-01-18 2018-01-16 6.676 1,240,576 -5,920 1.44% 8,281,517
2018-01-17 2018-01-15 6.419 1,246,496 -19,007 1.45% 8,000,997
2018-01-16 2018-01-12 6.676 1,265,503 +28,042 1.47% 8,447,919
2018-01-15 2018-01-11 6.419 1,237,461 +29,757 1.44% 7,943,003
2018-01-03 2017-12-29 6.419 1,207,704 -1,558 1.41% 7,751,999
2018-01-02 2017-12-28 6.162 1,209,262 +1,558 1.41% 7,451,520
2017-12-29 2017-12-27 6.162 1,207,704 +1,558 1.41% 7,441,919
2017-12-22 2017-12-20 6.034 1,206,146 +15,579 1.40% 7,277,479
2017-12-21 2017-12-19 6.419 1,190,567 +31,782 1.39% 7,642,000
2017-12-20 2017-12-18 6.419 1,158,785 +24,148 1.35% 7,437,998
2017-12-15 2017-12-13 6.290 1,134,637 -3,895 1.32% 7,137,337
2017-12-14 2017-12-12 6.419 1,138,532 -15,579 1.32% 7,307,999
2017-12-13 2017-12-11 5.649 1,154,111 -7,790 1.34% 6,519,037
2017-12-07 2017-12-05 5.777 1,161,901 -3,116 1.35% 6,712,199
2017-12-06 2017-12-04 5.649 1,165,017 -9,348 1.36% 6,580,640
2017-12-05 2017-12-01 5.649 1,174,365 -7,010 1.37% 6,633,443
2017-12-04 2017-11-30 5.777 1,181,375 +9,347 1.37% 6,824,699
2017-12-01 2017-11-29 5.777 1,172,028 +9,660 1.36% 6,770,702
2017-11-30 2017-11-28 5.905 1,162,368 -1,558 1.35% 6,864,117
2017-11-29 2017-11-27 6.162 1,163,926 +36,611 1.35% 7,172,157
2017-11-28 2017-11-24 6.419 1,127,315 -2,337 1.31% 7,235,999
2017-11-24 2017-11-22 6.676 1,129,652 +779 1.31% 7,541,040
2017-11-23 2017-11-21 6.547 1,128,873 -2,337 1.31% 7,390,919
2017-11-20 2017-11-16 7.061 1,131,210 -2,493 1.32% 7,987,100
2017-11-16 2017-11-14 7.061 1,133,703 +16,359 1.32% 8,004,702
2017-11-15 2017-11-13 7.189 1,117,344 +15,579 1.30% 8,032,637
2017-11-14 2017-11-10 7.317 1,101,765 +6,232 1.28% 8,062,079
2017-11-13 2017-11-09 7.446 1,095,533 -624 1.27% 8,157,116
2017-11-10 2017-11-08 7.574 1,096,157 -5,141 1.28% 8,302,483
2017-11-09 2017-11-07 7.317 1,101,298 +18,072 1.28% 8,058,661
2017-11-08 2017-11-06 7.703 1,083,226 -8,257 1.26% 8,343,601
2017-11-07 2017-11-03 6.804 1,091,483 +7,478 1.27% 7,426,361
2017-11-06 2017-11-02 7.061 1,084,005 +6,388 1.26% 7,653,801
2017-11-03 2017-11-01 7.189 1,077,617 -10,127 1.25% 7,747,038
2017-11-01 2017-10-30 7.189 1,087,744 +1,402 1.27% 7,819,841
2017-10-31 2017-10-27 7.061 1,086,342 -1,246 1.26% 7,670,302
2017-10-30 2017-10-26 7.317 1,087,588 +7,790 1.27% 7,958,340
2017-10-27 2017-10-25 7.446 1,079,798 +6,231 1.26% 8,039,957
2017-10-26 2017-10-24 7.189 1,073,567 +5,141 1.25% 7,717,922
2017-10-25 2017-10-23 7.831 1,068,426 +22,435 1.24% 8,366,763
2017-10-24 2017-10-20 8.216 1,045,991 +4,206 1.22% 8,593,916
2017-10-23 2017-10-19 7.959 1,041,785 +26,485 1.21% 8,291,880
2017-10-20 2017-10-18 8.216 1,015,300 +3,116 1.18% 8,341,758
2017-10-19 2017-10-17 8.730 1,012,184 +7,633 1.18% 8,835,916
2017-10-18 2017-10-16 8.216 1,004,551 +22,590 1.17% 8,253,443
2017-10-17 2017-10-13 8.986 981,961 +24,616 1.14% 8,824,203
2017-10-16 2017-10-12 8.858 957,345 +5,141 1.11% 8,480,096
2017-10-13 2017-10-11 8.858 952,204 -16,203 1.11% 8,434,557
2017-10-12 2017-10-10 8.858 968,407 +9,815 1.13% 8,578,082
2017-10-11 2017-10-09 8.858 958,592 -779 1.12% 8,491,142
2017-10-10 2017-10-06 8.601 959,371 -3,895 1.12% 8,251,722
2017-10-09 2017-10-04 8.730 963,266 -3,894 1.12% 8,408,884
2017-10-06 2017-10-03 8.858 967,160 +17,916 1.13% 8,567,037
2017-10-04 2017-09-29 8.858 949,244 -15,268 1.10% 8,408,338
2017-10-03 2017-09-28 8.986 964,512 -2,025 1.12% 8,667,401
2017-09-29 2017-09-27 8.088 966,537 +1,558 1.12% 7,817,038
2017-09-27 2017-09-25 8.344 964,979 +4,050 1.12% 8,052,198
2017-09-26 2017-09-22 8.473 960,929 -6,231 1.12% 8,141,763
2017-09-25 2017-09-21 8.344 967,160 +31,470 1.13% 8,070,397
2017-09-22 2017-09-20 8.473 935,690 +39,883 1.09% 7,927,918
2017-09-21 2017-09-19 8.601 895,807 +7,633 1.04% 7,704,997
2017-09-20 2017-09-18 8.986 888,174 +7,323 1.03% 7,981,404
2017-09-19 2017-09-15 8.344 880,851 +19,474 1.02% 7,350,198
2017-09-18 2017-09-14 8.986 861,377 -1,558 1.00% 7,740,598
2017-09-15 2017-09-13 9.115 862,935 -30,380 1.00% 7,865,379
2017-09-14 2017-09-12 9.115 893,315 +20,565 1.04% 8,142,283
2017-09-13 2017-09-11 10.398 872,750 +14,489 1.02% 9,075,239
2017-09-12 2017-09-08 10.270 858,261 +18,383 1.00% 8,814,396
2017-09-11 2017-09-07 10.912 839,878 +26,329 0.98% 9,164,702
2017-09-08 2017-09-06 11.169 813,549 -31,626 0.95% 9,086,281
2017-09-07 2017-09-05 11.040 845,175 +59,201 0.98% 9,331,002
2017-09-06 2017-09-04 11.040 785,974 -56,708 0.91% 8,677,404
2017-09-05 2017-09-01 8.601 842,682 +29,445 0.98% 7,248,059
2017-09-04 2017-08-31 8.858 813,237 -13,398 0.95% 7,203,597
2017-09-01 2017-08-30 9.243 826,635 -255,968 0.96% 7,640,636
2017-08-31 2017-08-29 7.831 1,082,603 +12,308 1.26% 8,477,782
2017-08-30 2017-08-28 8.088 1,070,295 -90,827 1.25% 8,656,199
2017-08-29 2017-08-25 6.676 1,161,122 -3,739 1.35% 7,751,119
2017-08-28 2017-08-24 6.547 1,164,861 -312 1.36% 7,626,539
2017-08-25 2017-08-22 6.676 1,165,173 -7,010 1.36% 7,778,162
2017-08-24 2017-08-21 6.547 1,172,183 -18,696 1.36% 7,674,477
2017-08-22 2017-08-18 6.419 1,190,879 +7,790 1.39% 7,644,003
2017-08-21 2017-08-17 6.419 1,183,089 +16,514 1.38% 7,594,001
2017-08-18 2017-08-16 6.547 1,166,575 +77,896 1.36% 7,637,761
2017-08-17 2017-08-15 6.419 1,088,679 -7,789 1.27% 6,988,003
2017-08-16 2017-08-14 6.547 1,096,468 -20,253 1.28% 7,178,758
2017-08-15 2017-08-11 6.162 1,116,721 +21,811 1.30% 6,881,278
2017-08-14 2017-08-10 6.419 1,094,910 -21,967 1.27% 7,027,998
2017-08-11 2017-08-09 6.290 1,116,877 +12,775 1.30% 7,025,620
2017-08-10 2017-08-08 6.419 1,104,102 +15,579 1.28% 7,087,000
2017-08-04 2017-08-02 6.804 1,088,523 +18,695 1.27% 7,406,221
2017-08-03 2017-08-01 6.547 1,069,828 -9,347 1.24% 7,004,342
2017-08-02 2017-07-31 6.419 1,079,175 +10,126 1.26% 6,926,998
2017-07-31 2017-07-27 6.419 1,069,049 +14,645 1.24% 6,862,002
2017-07-28 2017-07-26 6.547 1,054,404 -33,184 1.23% 6,903,358
2017-07-27 2017-07-25 6.290 1,087,588 +44,712 1.27% 6,841,380
2017-07-26 2017-07-24 6.804 1,042,876 +20,721 1.21% 7,095,643
2017-07-25 2017-07-21 7.189 1,022,155 -3,116 1.19% 7,348,319
2017-07-24 2017-07-20 7.317 1,025,271 +3,116 1.19% 7,502,340
2017-07-21 2017-07-19 7.317 1,022,155 -4,207 1.19% 7,479,539
2017-07-20 2017-07-18 7.061 1,026,362 -9,347 1.19% 7,246,803
2017-07-19 2017-07-17 7.317 1,035,709 -24,771 1.21% 7,578,719
2017-07-18 2017-07-14 7.703 1,060,480 -108,120 1.23% 8,168,399
2017-07-17 2017-07-13 8.216 1,168,600 +2,960 1.36% 9,601,278
2017-07-14 2017-07-12 8.730 1,165,640 -6,388 1.36% 10,175,519
2017-07-13 2017-07-11 8.473 1,172,028 -5,608 1.36% 9,930,363
2017-07-11 2017-07-07 8.473 1,177,636 -17,916 1.37% 9,977,879
2017-07-10 2017-07-06 8.344 1,195,552 -9,348 1.39% 9,976,197
2017-07-07 2017-07-05 8.344 1,204,900 -56,397 1.40% 10,054,201
2017-07-06 2017-07-04 7.959 1,261,297 +59,825 1.47% 10,039,042
2017-07-05 2017-07-03 8.216 1,201,472 +623 1.40% 9,871,356
2017-07-04 2017-06-30 8.601 1,200,849 -12,464 1.40% 10,328,718
2017-07-03 2017-06-29 8.858 1,213,313 -5,452 1.41% 10,747,443
2017-06-30 2017-06-28 7.959 1,218,765 -32,873 1.42% 9,700,517
2017-06-29 2017-06-27 8.216 1,251,638 +36,144 1.46% 10,283,523
2017-06-28 2017-06-26 9.628 1,215,494 +12,464 1.41% 11,703,002
2017-06-27 2017-06-23 10.013 1,203,030 +311 1.40% 12,046,316
2017-06-26 2017-06-22 10.270 1,202,719 +1,870 1.40% 12,352,002
2017-06-23 2017-06-21 10.655 1,200,849 +4,674 1.40% 12,795,277
2017-06-22 2017-06-20 10.912 1,196,175 +27,731 1.39% 13,052,595
2017-06-21 2017-06-19 11.040 1,168,444 -25,239 1.36% 12,899,995
2017-06-20 2017-06-16 9.371 1,193,683 -17,760 1.39% 11,186,522
2017-06-19 2017-06-15 10.270 1,211,443 +38,792 1.41% 12,441,598
2017-06-16 2017-06-14 10.142 1,172,651 -19,162 1.36% 11,892,662
2017-06-15 2017-06-13 10.142 1,191,813 -115,754 1.39% 12,086,997
2017-06-14 2017-06-12 9.628 1,307,567 -42,220 1.52% 12,589,498
2017-06-13 2017-06-09 9.885 1,349,787 -84,595 1.70% 13,342,560
2017-06-12 2017-06-08 7.703 1,434,382 -16,982 1.81% 11,048,397
2017-06-09 2017-06-07 7.189 1,451,364 -20,876 1.83% 10,433,922
2017-06-08 2017-06-06 6.932 1,472,240 +46,738 1.85% 10,206,000
2017-06-07 2017-06-05 7.061 1,425,502 +34,586 1.79% 10,064,999
2017-06-06 2017-06-02 7.189 1,390,916 -19,942 1.75% 9,999,358
2017-06-05 2017-06-01 6.932 1,410,858 +9,971 1.78% 9,780,482
2017-06-02 2017-05-31 7.317 1,400,887 -32,872 1.76% 10,250,880
2017-06-01 2017-05-29 6.419 1,433,759 -6,076 1.80% 9,202,999
2017-05-31 2017-05-26 6.290 1,439,835 +78,052 1.81% 9,057,159
2017-05-29 2017-05-25 6.034 1,361,783 +6,543 1.71% 8,216,540
2017-05-26 2017-05-24 5.905 1,355,240 -72,755 1.71% 8,003,082
2017-05-25 2017-05-23 6.034 1,427,995 +34,586 1.80% 8,616,041
2017-05-24 2017-05-22 6.162 1,393,409 +70,107 1.75% 8,586,241
2017-05-23 2017-05-19 6.162 1,323,302 +5,452 1.67% 8,154,239
2017-05-22 2017-05-18 6.162 1,317,850 +9,971 1.66% 8,120,643
2017-05-19 2017-05-17 6.419 1,307,879 +38,014 1.65% 8,395,001
2017-05-18 2017-05-16 6.419 1,269,865 +90,671 1.60% 8,150,998
2017-05-17 2017-05-15 6.162 1,179,194 +15,579 1.48% 7,266,239
2017-05-16 2017-05-12 6.676 1,163,615 +35,209 1.46% 7,767,761
2017-05-15 2017-05-11 7.061 1,128,406 -39,571 1.42% 7,967,302
2017-05-12 2017-05-10 5.649 1,167,977 +32,716 1.47% 6,597,360
2017-05-11 2017-05-09 5.777 1,135,261 +7,790 1.43% 6,558,302
2017-05-09 2017-05-05 5.905 1,127,471 -42,687 1.42% 6,658,040
2017-05-08 2017-05-04 5.777 1,170,158 +1,558 1.47% 6,759,899
2017-05-04 2017-04-28 5.649 1,168,600 +7,789 1.47% 6,600,879
2017-05-02 2017-04-27 5.649 1,160,811 -16,358 1.46% 6,556,882
2017-04-28 2017-04-26 5.520 1,177,169 +7,790 1.48% 6,498,161
2017-04-27 2017-04-25 5.649 1,169,379 -4,674 1.47% 6,605,279
2017-04-26 2017-04-24 5.520 1,174,053 +12,463 1.48% 6,480,960
2017-04-25 2017-04-21 5.905 1,161,590 -6,231 1.46% 6,859,523
2017-04-24 2017-04-20 6.034 1,167,821 -8,569 1.47% 7,046,239
2017-04-21 2017-04-19 5.520 1,176,390 -23,213 1.48% 6,493,861
2017-04-20 2017-04-18 5.392 1,199,603 +7,790 1.51% 6,468,000
2017-04-19 2017-04-13 5.777 1,191,813 +28,042 1.50% 6,884,998
2017-04-18 2017-04-12 5.777 1,163,771 -29,289 1.46% 6,723,002
2017-04-13 2017-04-11 6.162 1,193,060 +39,260 1.50% 7,351,682
2017-04-12 2017-04-10 6.419 1,153,800 -7,478 1.45% 7,406,001
2017-04-11 2017-04-07 6.034 1,161,278 +6,232 1.46% 7,006,760
2017-04-10 2017-04-06 5.520 1,155,046 -3,895 1.45% 6,376,039
2017-04-06 2017-04-03 5.777 1,158,941 +467 1.46% 6,695,100
2017-04-03 2017-03-30 6.034 1,158,474 -2,804 1.46% 6,989,842
2017-03-31 2017-03-29 6.034 1,161,278 +7,011 1.46% 7,006,760
2017-03-30 2017-03-28 6.290 1,154,267 -6,232 1.45% 7,260,818
2017-03-29 2017-03-27 6.290 1,160,499 +39,260 1.46% 7,300,020
2017-03-28 2017-03-24 6.676 1,121,239 +18,383 1.41% 7,484,878
2017-03-27 2017-03-23 6.547 1,102,856 +7,790 1.39% 7,220,582
2017-03-24 2017-03-22 6.547 1,095,066 -13,242 1.38% 7,169,579
2017-03-23 2017-03-21 6.547 1,108,308 -312 1.39% 7,256,277
2017-03-21 2017-03-17 6.547 1,108,620 -10,127 1.40% 7,258,320
2017-03-20 2017-03-16 6.676 1,118,747 -6,699 1.41% 7,468,243
2017-03-17 2017-03-15 6.804 1,125,446 -8,880 1.42% 7,657,442
2017-03-16 2017-03-14 6.419 1,134,326 -2,648 1.43% 7,281,001
2017-03-15 2017-03-13 6.419 1,136,974 +19,474 1.43% 7,297,998
2017-03-14 2017-03-10 6.419 1,117,500 +1,558 1.41% 7,172,999
2017-03-13 2017-03-09 6.547 1,115,942 +24,148 1.40% 7,306,258
2017-03-10 2017-03-08 6.419 1,091,794 +4,673 1.37% 7,007,997
2017-03-09 2017-03-07 6.419 1,087,121 +935 1.37% 6,978,002
2017-03-08 2017-03-06 6.290 1,086,186 +17,449 1.37% 6,832,560
2017-03-07 2017-03-03 6.419 1,068,737 +6,232 1.35% 6,859,999
2017-03-06 2017-03-02 6.547 1,062,505 -25,706 1.34% 6,956,397
2017-03-03 2017-03-01 6.804 1,088,211 +121,518 1.37% 7,404,098
2017-03-02 2017-02-28 7.446 966,693 +36,144 1.22% 7,197,800
2017-03-01 2017-02-27 6.290 930,549 +19,318 1.17% 5,853,539
2017-02-28 2017-02-24 6.419 911,231 -779 1.15% 5,849,001
2017-02-27 2017-02-23 6.676 912,010 -10,126 1.15% 6,088,161
2017-02-24 2017-02-22 6.419 922,136 +175,422 1.16% 5,918,998
2017-02-23 2017-02-21 7.189 746,714 +5,920 0.94% 5,368,161
2017-02-22 2017-02-20 7.574 740,794 +161,401 0.93% 5,610,902
2017-02-21 2017-02-17 8.088 579,393 -14,644 0.73% 4,685,943
2017-02-20 2017-02-16 7.574 594,037 -3,895 0.75% 4,499,339
2017-02-17 2017-02-15 7.703 597,932 +15,268 0.75% 4,605,600
2017-02-16 2017-02-14 7.703 582,664 -7,011 0.73% 4,487,998
2017-02-15 2017-02-13 8.216 589,675 +29,445 0.74% 4,844,800
2017-02-14 2017-02-10 8.986 560,230 +29,600 0.71% 5,034,399
2017-02-13 2017-02-09 8.986 530,630 +12,152 0.67% 4,768,404
2017-02-10 2017-02-08 11.682 518,478 +75,248 0.65% 6,056,963
2017-02-09 2017-02-07 8.473 443,230 +6,855 0.56% 3,755,401
2017-02-02 2017-01-27 10.270 436,375 +1,869 0.55% 4,481,600
2017-01-23 2017-01-19 10.912 434,506 -778 0.55% 4,741,305
2017-01-18 2017-01-16 11.297 435,284 -624 0.55% 4,917,434
2017-01-17 2017-01-13 11.811 435,908 +624 0.55% 5,148,324
2017-01-16 2017-01-12 10.527 435,284 +1,713 0.55% 4,582,155
2017-01-13 2017-01-11 10.784 433,571 -1,869 0.55% 4,675,442
2017-01-10 2017-01-06 12.196 435,440 +156 0.55% 5,310,497
2017-01-05 2017-01-03 12.709 435,284 +2,336 0.55% 5,532,114
2017-01-04 2016-12-30 12.067 432,948 +1,714 0.54% 5,224,525
2016-12-29 2016-12-23 12.196 431,234 +779 0.54% 5,259,201
2016-12-28 2016-12-22 12.452 430,455 -1,090 0.54% 5,360,221
2016-12-23 2016-12-21 13.351 431,545 +467 0.54% 5,761,594
2016-12-22 2016-12-20 13.736 431,078 +1,402 0.54% 5,921,379
2016-12-20 2016-12-16 14.763 429,676 -10,594 0.54% 6,343,401
2016-12-16 2016-12-14 16.047 440,270 +1,714 0.55% 7,065,002
2016-12-15 2016-12-13 15.662 438,556 -2,337 0.55% 6,868,598
2016-12-13 2016-12-09 16.689 440,893 -1,091 0.55% 7,358,000
2016-12-08 2016-12-06 17.973 441,984 +312 0.56% 7,943,608
2016-12-07 2016-12-05 18.486 441,672 +1,558 0.56% 8,164,800
2016-12-01 2016-11-29 19.513 440,114 -1,558 0.55% 8,587,999
2016-11-21 2016-11-17 18.743 441,672 +312 0.56% 8,278,200
2016-11-16 2016-11-14 19.770 441,360 -779 0.56% 8,725,632
2016-11-15 2016-11-11 20.155 442,139 +934 0.56% 8,911,313
2016-11-07 2016-11-03 19.256 441,205 -779 0.56% 8,496,008
2016-11-04 2016-11-02 20.027 441,984 +1,558 0.56% 8,851,449
2016-11-03 2016-11-01 18.486 440,426 +935 0.55% 8,141,767
2016-11-02 2016-10-31 19.000 439,491 -779 0.55% 8,350,162
2016-10-31 2016-10-27 19.641 440,270 -623 0.55% 8,647,563
2016-10-24 2016-10-19 20.540 440,893 -6,855 0.55% 9,056,000
2016-10-20 2016-10-18 20.155 447,748 -12,463 0.56% 9,024,362
2016-10-18 2016-10-14 20.540 460,211 +1,558 0.58% 9,452,794
2016-10-13 2016-10-11 20.155 458,653 +1,090 0.58% 9,244,152
2016-10-11 2016-10-06 21.310 457,563 -779 0.58% 9,750,844
2016-10-07 2016-10-05 21.952 458,342 +779 0.58% 10,061,645
2016-10-04 2016-09-30 21.182 457,563 -3,739 0.58% 9,692,104
2016-09-30 2016-09-28 22.851 461,302 -8,880 0.58% 10,541,163
2016-09-29 2016-09-27 23.108 470,182 +6,232 0.59% 10,864,799
2016-09-27 2016-09-23 20.283 463,950 +155 0.58% 9,410,473
2016-09-26 2016-09-22 20.797 463,795 +779 0.58% 9,645,490
2016-09-23 2016-09-21 20.925 463,016 +3,272 0.58% 9,688,729
2016-09-19 2016-09-14 22.209 459,744 +13,398 0.58% 10,210,462
2016-09-15 2016-09-13 21.567 446,346 +5,141 0.56% 9,626,405
2016-09-14 2016-09-12 20.540 441,205 -2,960 0.56% 9,062,408
2016-09-09 2016-09-07 20.027 444,165 +1,402 0.56% 8,895,127
2016-09-06 2016-09-02 20.027 442,763 +1,558 0.56% 8,867,049
2016-09-01 2016-08-30 20.027 441,205 +1,558 0.56% 8,835,848
2016-08-30 2016-08-26 20.797 439,647 -311 0.55% 9,143,287
2016-08-24 2016-08-22 20.283 439,958 -779 0.55% 8,923,835
2016-08-23 2016-08-19 20.669 440,737 -1,870 0.55% 9,109,375
2016-08-16 2016-08-12 22.209 442,607 +623 0.56% 9,829,866
2016-08-09 2016-08-05 21.054 441,984 -1,090 0.56% 9,305,369
2016-08-08 2016-08-04 20.925 443,074 -779 0.56% 9,271,437
2016-08-05 2016-08-03 20.669 443,853 +1,402 0.56% 9,173,778
2016-08-04 2016-08-01 20.412 442,451 -4,206 0.56% 9,031,201
2016-08-03 2016-07-29 21.952 446,657 -1,091 0.56% 9,805,132
2016-08-01 2016-07-28 23.108 447,748 +935 0.56% 10,346,402
2016-07-29 2016-07-27 22.979 446,813 +623 0.56% 10,267,437
2016-07-28 2016-07-26 23.750 446,190 -1,091 0.56% 10,596,801
2016-07-26 2016-07-22 23.750 447,281 +18,851 0.56% 10,622,711
2016-07-22 2016-07-20 24.777 428,430 -4,362 0.54% 10,615,009
2016-07-19 2016-07-15 25.804 432,792 -779 0.54% 11,167,565
2016-07-15 2016-07-13 25.290 433,571 +779 0.55% 10,965,026
2016-07-14 2016-07-12 25.932 432,792 +779 0.54% 11,223,125
2016-07-11 2016-07-07 27.216 432,013 -1,402 0.54% 11,757,524
2016-07-08 2016-07-06 27.087 433,415 -467 0.55% 11,740,041
2016-07-07 2016-07-05 26.959 433,882 +623 0.55% 11,696,990
2016-07-06 2016-07-04 26.702 433,259 +467 0.55% 11,568,955
2016-07-05 2016-06-30 27.087 432,792 -2,337 0.54% 11,723,165
2016-06-30 2016-06-28 26.959 435,129 +779 0.55% 11,730,608
2016-06-29 2016-06-27 27.344 434,350 +2,960 0.55% 11,876,887
2016-06-28 2016-06-24 27.858 431,390 +935 0.54% 12,017,469
2016-06-27 2016-06-23 26.445 430,455 -4,362 0.54% 11,383,562
2016-06-24 2016-06-22 27.472 434,817 +3,272 0.55% 11,945,477
2016-06-23 2016-06-21 28.885 431,545 -1,247 0.54% 12,464,986
2016-06-22 2016-06-20 29.270 432,792 +40,195 0.54% 12,667,686
2016-06-21 2016-06-17 25.804 392,597 +4,206 0.49% 10,130,392
2016-06-17 2016-06-15 22.081 388,391 +1,558 0.49% 8,575,922
2016-06-16 2016-06-14 22.209 386,833 +467 0.49% 8,591,180
2016-06-15 2016-06-13 22.337 386,366 -3,271 0.49% 8,630,409
2016-06-13 2016-06-08 23.750 389,637 +1,246 0.49% 9,253,694
2016-06-10 2016-06-07 23.364 388,391 +779 0.49% 9,074,522
2016-06-03 2016-06-01 26.445 387,612 -1,246 0.49% 10,250,561
2016-06-02 2016-05-31 25.162 388,858 +2,648 0.49% 9,784,312
2016-05-30 2016-05-26 27.858 386,210 +779 0.49% 10,758,865
2016-05-26 2016-05-24 28.243 385,431 +623 0.49% 10,885,604
2016-05-24 2016-05-20 27.986 384,808 -12,463 0.48% 10,769,209
2016-05-23 2016-05-19 29.526 397,271 -623 0.50% 11,729,997
2016-05-19 2016-05-17 27.344 397,894 +779 0.51% 10,880,033
2016-05-17 2016-05-13 28.628 397,115 -3,116 0.51% 11,368,531
2016-05-11 2016-05-09 30.425 400,231 -2,493 0.51% 12,177,055
2016-05-10 2016-05-06 26.189 402,724 +312 0.52% 10,546,804
2016-05-05 2016-05-03 26.959 402,412 +311 0.52% 10,848,593
2016-05-04 2016-04-29 27.986 402,101 +1,091 0.52% 11,253,169
2016-04-25 2016-04-21 29.783 401,010 +623 0.51% 11,943,356
2016-04-21 2016-04-19 29.655 400,387 +1,558 0.51% 11,873,401
2016-04-18 2016-04-14 30.168 398,829 -623 0.51% 12,031,999
2016-04-15 2016-04-13 30.425 399,452 +4,985 0.51% 12,153,354
2016-04-12 2016-04-08 30.425 394,467 +3,116 0.51% 12,001,685
2016-03-31 2016-03-29 32.736 391,351 +3,116 0.50% 12,811,201
2016-03-30 2016-03-24 32.094 388,235 -3,739 0.50% 12,459,996
2016-03-29 2016-03-23 32.094 391,974 +467 0.50% 12,579,995
2016-03-16 2016-03-14 35.303 391,507 +1,870 0.50% 13,821,508
2016-03-15 2016-03-11 35.945 389,637 -468 0.50% 14,005,591
2016-03-10 2016-03-08 35.945 390,105 +312 0.50% 14,022,413
2016-03-09 2016-03-07 36.587 389,793 +3,895 0.50% 14,261,398
2016-03-08 2016-03-04 37.229 385,898 -1,714 0.50% 14,366,591
2016-03-04 2016-03-02 32.094 387,612 -779 0.50% 12,440,001
2016-03-03 2016-03-01 29.013 388,391 +467 0.50% 11,268,362
2016-03-02 2016-02-29 28.756 387,924 +779 0.50% 11,155,213
2016-03-01 2016-02-26 27.986 387,145 +1,714 0.50% 10,834,612
2016-02-29 2016-02-25 28.628 385,431 +779 0.49% 11,034,044
2016-02-25 2016-02-23 31.452 384,652 +779 0.49% 12,098,103
2016-02-24 2016-02-22 33.378 383,873 +467 0.49% 12,812,802
2016-02-23 2016-02-19 32.736 383,406 -467 0.49% 12,551,114
2016-02-05 2016-02-03 35.945 383,873 +312 0.49% 13,798,402
2016-02-04 2016-02-02 36.587 383,561 +1,713 0.49% 14,033,387
2016-02-01 2016-01-28 36.587 381,848 +1,870 0.49% 13,970,713
2016-01-29 2016-01-27 37.229 379,978 +779 0.49% 14,146,195
2016-01-28 2016-01-26 37.229 379,199 +779 0.49% 14,117,194
2016-01-26 2016-01-22 37.229 378,420 -14,800 0.49% 14,088,193
2016-01-25 2016-01-21 37.229 393,220 +12,775 0.50% 14,639,182
2016-01-22 2016-01-20 38.513 380,445 +778 0.49% 14,651,981
2016-01-21 2016-01-19 39.155 379,667 +14,178 0.49% 14,865,718
2016-01-20 2016-01-18 42.364 365,489 -6,232 0.47% 15,483,583
2016-01-19 2016-01-15 35.945 371,721 +935 0.48% 13,361,596
2016-01-18 2016-01-14 37.229 370,786 +779 0.48% 13,803,987
2016-01-14 2016-01-12 36.587 370,007 -2,026 0.47% 13,537,485
2016-01-13 2016-01-11 37.871 372,033 +3,895 0.48% 14,089,211
2016-01-12 2016-01-08 35.945 368,138 +2,493 0.47% 13,232,804
2016-01-11 2016-01-07 35.945 365,645 +2,181 0.47% 13,143,193
2016-01-05 2015-12-31 37.229 363,464 +2,025 0.47% 13,531,396
2016-01-04 2015-12-29 39.155 361,439 +1,714 0.46% 14,152,008
2015-12-30 2015-12-28 35.303 359,725 +8,569 0.46% 12,699,497
2015-12-29 2015-12-24 37.229 351,156 +311 0.45% 13,073,182
2015-12-23 2015-12-21 38.513 350,845 +21,188 0.45% 13,512,004
2015-12-22 2015-12-18 35.945 329,657 -2,181 0.42% 11,849,596
2015-12-18 2015-12-16 32.736 331,838 +311 0.43% 10,862,993
2015-12-16 2015-12-14 34.661 331,527 -623 0.43% 11,491,213
2015-12-11 2015-12-09 35.303 332,150 -2,337 0.43% 11,726,007
2015-12-10 2015-12-08 33.378 334,487 -7,010 0.43% 11,164,410
2015-12-08 2015-12-04 34.020 341,497 -156 0.44% 11,617,588
2015-12-07 2015-12-03 34.020 341,653 -312 0.44% 11,622,895
2015-12-04 2015-12-02 33.378 341,965 +623 0.44% 11,414,009
2015-12-03 2015-12-01 34.661 341,342 +1,870 0.44% 11,831,415
2015-12-02 2015-11-30 35.303 339,472 +779 0.44% 11,984,498
2015-11-30 2015-11-26 37.229 338,693 -312 0.43% 12,609,197
2015-11-26 2015-11-24 35.303 339,005 -155 0.44% 11,968,012
2015-11-25 2015-11-23 38.513 339,160 +155 0.44% 13,061,982
2015-11-24 2015-11-20 37.871 339,005 -5,297 0.44% 12,838,412
2015-11-23 2015-11-19 37.871 344,302 +6,699 0.44% 13,039,014
2015-11-20 2015-11-18 39.797 337,603 -1,402 0.43% 13,435,418
2015-11-19 2015-11-17 34.661 339,005 -2,648 0.44% 11,750,411
2015-11-17 2015-11-13 28.243 341,653 +1,090 0.44% 9,649,196
2015-11-16 2015-11-12 29.912 340,563 +779 0.44% 10,186,772
2015-11-13 2015-11-11 27.087 339,784 +1,247 0.44% 9,203,830
2015-11-12 2015-11-10 30.682 338,537 -468 0.43% 10,386,931
2015-11-11 2015-11-09 31.966 339,005 -2,492 0.44% 10,836,491
2015-11-10 2015-11-06 31.966 341,497 +779 0.44% 10,916,149
2015-11-09 2015-11-05 33.378 340,718 +623 0.44% 11,372,387
2015-11-02 2015-10-29 34.020 340,095 -4,674 0.44% 11,569,893
2015-10-30 2015-10-28 34.661 344,769 -3,583 0.44% 11,950,200
2015-10-29 2015-10-27 35.303 348,352 +779 0.45% 12,297,992
2015-10-28 2015-10-26 35.945 347,573 +934 0.45% 12,493,591
2015-10-26 2015-10-22 35.303 346,639 -5,452 0.45% 12,237,517
2015-10-23 2015-10-20 35.945 352,091 +311 0.45% 12,655,991
2015-10-20 2015-10-16 35.945 351,780 -3,116 0.45% 12,644,812
2015-10-12 2015-10-08 34.661 354,896 -4,985 0.46% 12,301,217
2015-10-06 2015-10-02 35.303 359,881 +779 0.46% 12,705,004
2015-09-18 2015-09-16 36.587 359,102 -3,116 0.46% 13,138,503
2015-09-17 2015-09-15 36.587 362,218 -1,558 0.47% 13,252,509
2015-09-15 2015-09-11 37.229 363,776 -934 0.47% 13,543,011
2015-09-10 2015-09-08 35.945 364,710 +3,115 0.47% 13,109,584
2015-09-04 2015-09-01 33.378 361,595 -1,558 0.46% 12,069,213
2015-09-01 2015-08-28 35.303 363,153 +3,584 0.47% 12,820,517
2015-08-31 2015-08-27 35.945 359,569 +155 0.46% 12,924,789
2015-08-28 2015-08-26 33.378 359,414 -8,412 0.46% 11,996,417
2015-08-27 2015-08-25 32.094 367,826 -779 0.47% 11,804,990
2015-08-25 2015-08-21 44.290 368,605 +156 0.47% 16,325,388
2015-08-24 2015-08-20 44.932 368,449 -1,091 0.47% 16,554,979
2015-08-21 2015-08-19 43.648 369,540 -3,895 0.47% 16,129,599
2015-08-18 2015-08-14 48.783 373,435 +1,558 0.48% 18,217,208
2015-08-17 2015-08-13 50.067 371,877 +2,337 0.48% 18,618,605
2015-08-14 2015-08-12 49.425 369,540 -1,558 0.47% 18,264,399
2015-08-13 2015-08-11 50.708 371,098 -467 0.48% 18,817,803
2015-08-12 2015-08-10 49.425 371,565 -8,725 0.48% 18,364,484
2015-08-11 2015-08-07 43.006 380,290 -9,347 0.49% 16,354,713
2015-08-10 2015-08-06 39.797 389,637 +1,402 0.50% 15,506,190
2015-08-07 2015-08-05 38.513 388,235 -1,714 0.50% 14,951,995
2015-08-06 2015-08-04 36.587 389,949 +2,493 0.50% 14,267,106
2015-08-05 2015-08-03 35.945 387,456 -623 0.50% 13,927,194
2015-08-04 2015-07-31 31.966 388,079 +1,713 0.50% 12,405,169
2015-08-03 2015-07-30 31.452 386,366 +779 0.50% 12,152,012
2015-07-31 2015-07-29 30.425 385,587 +12,152 0.50% 11,731,510
2015-07-30 2015-07-28 32.094 373,435 +1,091 0.48% 11,985,005
2015-07-29 2015-07-27 32.094 372,344 -1,714 0.48% 11,949,991
2015-07-28 2015-07-24 33.378 374,058 +2,648 0.48% 12,485,200
2015-07-27 2015-07-23 34.020 371,410 +4,830 0.48% 12,635,216
2015-07-24 2015-07-22 34.020 366,580 +2,649 0.47% 12,470,901
2015-07-23 2015-07-21 35.945 363,931 -312 0.47% 13,081,583
2015-07-17 2015-07-15 37.229 364,243 -2,337 0.47% 13,560,397
2015-07-15 2015-07-13 35.303 366,580 +9,659 0.47% 12,941,501
2015-07-14 2015-07-10 32.736 356,921 +2,649 0.46% 11,684,106
2015-07-13 2015-07-09 30.040 354,272 +16,825 0.45% 10,642,310
2015-07-10 2015-07-08 20.027 337,447 +11,996 0.43% 6,757,925
2015-07-09 2015-07-07 27.087 325,451 +623 0.42% 8,815,588
2015-07-08 2015-07-06 28.756 324,828 +14,801 0.42% 9,340,813
2015-07-07 2015-07-03 34.661 310,027 +13,398 0.40% 10,745,991
2015-07-06 2015-07-02 39.155 296,629 -467 0.38% 11,614,397
2015-07-03 2015-06-30 38.513 297,096 +3,115 0.38% 11,441,982
2015-07-02 2015-06-29 40.438 293,981 +6,699 0.38% 11,888,116
2015-06-30 2015-06-26 39.797 287,282 +2,649 0.37% 11,432,819
2015-06-29 2015-06-25 39.155 284,633 +7,634 0.37% 11,144,698
2015-06-26 2015-06-24 39.797 276,999 +1,402 0.36% 11,023,591
2015-06-25 2015-06-23 39.797 275,597 +117 0.35% 10,967,796
2015-06-24 2015-06-22 42.364 275,480 +2,999 0.35% 11,670,440
2015-06-23 2015-06-19 37.871 272,481 +3,116 0.35% 10,319,091
2015-06-22 2015-06-18 39.155 269,365 +3,583 0.35% 10,546,885
2015-06-19 2015-06-17 43.648 265,782 +12,152 0.34% 11,600,793
2015-06-18 2015-06-16 41.722 253,630 +13,709 0.33% 10,581,986
2015-06-17 2015-06-15 43.006 239,921 +138,344 0.31% 10,318,018
2015-06-16 2015-06-12 46.857 101,577 +22,746 0.65% 4,759,611
2015-06-15 2015-06-11 46.857 78,831 +1,558 0.51% 3,693,798
2015-06-11 2015-06-09 50.067 77,273 -935 0.50% 3,868,794
2015-06-10 2015-06-08 50.708 78,208 +19,630 0.50% 3,965,806
2015-06-09 2015-06-05 50.067 58,578 +27,731 0.38% 2,932,799
2015-06-08 2015-06-04 38.769 30,847 +2,804 0.20% 1,195,923
2015-06-05 2015-06-03 53.918 28,043 -99,707 0.18% 1,512,018
2015-06-04 2015-06-02 53.404 127,750 -63,875 0.16% 6,822,404
2015-06-03 2015-06-01 51.299 191,625 -4,674 0.25% 9,830,166
2015-06-02 2015-05-29 41.080 196,299 -7,789 0.25% 8,064,014
2015-06-01 2015-05-28 38.872 204,088 +3,116 0.26% 7,933,349
2015-05-29 2015-05-27 37.999 200,972 +4,673 0.26% 7,636,783
2015-05-21 2015-05-19 38.769 196,299 +1,558 0.25% 7,610,413
2015-05-20 2015-05-18 34.456 194,741 +4,674 0.25% 6,710,009
2015-05-19 2015-05-15 34.970 190,067 +7,790 0.24% 6,646,561
2015-05-18 2015-05-14 37.691 182,277 +4,673 0.23% 6,870,228
2015-05-15 2015-05-13 37.280 177,604 +4,674 0.23% 6,621,137
2015-05-14 2015-05-12 38.256 172,930 +7,790 0.22% 6,615,609
2015-05-13 2015-05-11 38.256 165,140 +15,579 0.21% 6,317,595
2015-05-11 2015-05-07 40.669 149,561 -8,568 0.19% 6,082,565
2015-05-08 2015-05-06 23.929 158,129 +15,579 0.20% 3,783,909
2015-05-07 2015-05-05 24.083 142,550 +20,253 0.18% 3,433,075
2015-05-06 2015-05-04 23.364 122,297 +24,927 0.16% 2,857,396
2015-04-30 2015-04-28 24.289 97,370 +1,558 0.12% 2,364,991
2015-04-23 2015-04-21 25.418 95,812 +7,789 0.12% 2,435,389
2015-04-15 2015-04-13 23.416 88,023 +9,348 0.11% 2,061,124
2015-04-14 2015-04-10 25.290 78,675 +6,231 0.10% 1,989,694
2015-04-08 2015-04-01 29.270 72,444 -10,905 0.09% 2,120,413
2015-04-02 2015-03-31 25.110 83,349 -14,800 0.11% 2,092,919
2015-03-02 2015-02-26 25.110 98,149 +1,558 0.13% 2,464,552
2015-02-27 2015-02-25 25.136 96,591 +1,558 0.12% 2,427,910
2015-02-23 2015-02-16 23.441 95,033 -3,116 0.12% 2,227,709
2015-02-13 2015-02-11 23.672 98,149 +1,558 0.13% 2,323,432
2015-02-12 2015-02-10 24.237 96,591 +12,463 0.12% 2,341,110
2015-02-10 2015-02-06 24.391 84,128 -12,463 0.11% 2,052,000
2015-02-05 2015-02-03 23.775 96,591 +6,231 0.12% 2,296,470
2015-02-04 2015-02-02 23.364 90,360 -3,116 0.12% 2,111,207
2015-02-03 2015-01-30 24.520 93,476 +3,116 0.12% 2,292,011
2015-01-27 2015-01-23 22.337 90,360 -3,116 0.12% 2,018,407
2015-01-26 2015-01-22 24.237 93,476 +29,601 0.12% 2,265,611
2015-01-19 2015-01-15 24.391 63,875 -1,558 0.08% 1,558,001
2015-01-14 2015-01-12 24.622 65,433 -1,558 0.08% 1,611,123
2015-01-13 2015-01-09 24.828 66,991 -1,558 0.09% 1,663,245
2015-01-12 2015-01-08 24.135 68,549 +9,348 0.09% 1,654,406
2015-01-07 2015-01-05 24.135 59,201 -1,558 0.08% 1,428,796
2015-01-02 2014-12-29 24.622 60,759 +1,558 0.08% 1,496,037
2014-12-30 2014-12-24 24.520 59,201 -3,116 0.08% 1,451,596
2014-12-29 2014-12-22 23.878 62,317 +1,558 0.08% 1,487,999
2014-12-23 2014-12-19 24.006 60,759 -1,558 0.08% 1,458,597
2014-12-19 2014-12-17 24.083 62,317 +3,116 0.08% 1,500,799
2014-12-18 2014-12-16 23.878 59,201 -3,116 0.08% 1,413,596
2014-12-17 2014-12-15 24.237 62,317 +3,116 0.08% 1,510,399
2014-12-16 2014-12-12 24.391 59,201 -1,558 0.08% 1,443,996
2014-12-15 2014-12-11 24.083 60,759 -29,601 0.08% 1,463,277
2014-12-12 2014-12-10 26.086 90,360 -35,832 0.12% 2,357,128
2014-12-11 2014-12-09 29.270 126,192 -14,021 0.16% 3,693,600
2014-12-10 2014-12-08 22.004 140,213 -7,790 0.18% 3,085,193
2014-12-08 2014-12-04 13.736 148,003 -23,369 0.19% 2,033,001
2014-12-05 2014-12-03 8.319 171,372 -7,789 0.22% 1,425,601
2014-12-04 2014-12-02 8.576 179,161 +5,452 0.23% 1,536,396
2014-12-03 2014-12-01 8.062 173,709 -16,358 0.22% 1,400,442
2014-12-02 2014-11-28 7.189 190,067 -29,601 0.24% 1,366,400
2014-12-01 2014-11-27 7.523 219,668 -6,231 0.28% 1,652,523
2014-11-28 2014-11-26 7.523 225,899 -1,558 0.29% 1,699,398
2014-11-26 2014-11-24 7.446 227,457 +1,558 0.29% 1,693,599
2014-11-25 2014-11-21 6.855 225,899 -12,464 0.29% 1,548,598
2014-11-21 2014-11-19 7.703 238,363 -43,622 0.31% 1,836,003
2014-11-20 2014-11-18 6.932 281,985 -22,590 0.36% 1,954,803
2014-11-19 2014-11-17 7.831 304,575 -3,115 0.39% 2,385,104
2014-11-18 2014-11-14 7.112 307,690 -3,116 0.39% 2,188,297
2014-11-10 2014-11-06 6.650 310,806 +6,231 0.40% 2,066,819
2014-11-07 2014-11-05 5.623 304,575 -15,579 0.39% 1,712,583
2014-11-05 2014-11-03 5.905 320,154 +1,558 0.41% 1,890,601
2014-11-03 2014-10-30 5.982 318,596 -7,789 0.41% 1,905,941
2014-10-31 2014-10-29 6.188 326,385 +4,673 0.42% 2,019,577
2014-10-30 2014-10-28 6.034 321,712 +14,022 0.41% 1,941,102
2014-10-24 2014-10-22 5.905 307,690 +6,231 0.39% 1,816,998
2014-10-22 2014-10-20 4.878 301,459 -14,021 0.39% 1,470,602
2014-10-15 2014-10-13 4.724 315,480 +7,790 0.41% 1,490,400
2014-10-06 2014-09-30 4.750 307,690 -1,558 0.39% 1,461,498
2014-10-03 2014-09-29 4.673 309,248 -1,558 0.40% 1,445,079
2014-09-29 2014-09-25 5.186 310,806 -31,159 0.40% 1,611,959
2014-09-26 2014-09-24 4.622 341,965 +6,232 0.44% 1,580,401
2014-09-24 2014-09-22 4.269 335,733 -16,626 0.43% 1,433,283
2014-09-23 2014-09-19 4.269 352,359 +5,144 0.41% 1,504,262
2014-09-22 2014-09-18 4.082 347,215 -6,858 0.41% 1,417,501
2014-09-15 2014-09-11 4.199 354,073 +22,290 0.41% 1,486,799
2014-09-03 2014-09-01 4.082 331,783 +15,432 0.39% 1,354,500
2014-09-01 2014-08-28 3.849 316,351 +1,715 0.37% 1,217,699
2014-08-27 2014-08-25 3.733 314,636 +1,714 0.37% 1,174,398
2014-08-08 2014-08-06 3.616 312,922 -3,429 0.37% 1,131,501
2014-07-30 2014-07-28 3.616 316,351 -3,429 0.37% 1,143,899
2014-07-16 2014-07-14 3.616 319,780 -3,430 0.37% 1,156,298
2014-07-03 2014-06-30 3.989 323,210 +1,715 0.38% 1,289,341
2014-06-09 2014-06-05 4.199 321,495 +34,293 0.37% 1,350,000
2014-06-06 2014-06-04 4.199 287,202 +17,146 0.33% 1,205,999
2014-06-05 2014-06-03 3.733 270,056 -1,714 0.32% 1,008,001
2014-06-04 2014-05-30 3.756 271,770 -5,144 0.32% 1,020,738
2014-05-26 2014-05-22 3.849 276,914 +3,429 0.32% 1,065,898
2014-05-07 2014-05-02 3.966 273,485 -6,859 0.32% 1,084,599
2014-04-16 2014-04-14 3.966 280,344 -1,714 0.33% 1,111,801
2014-04-14 2014-04-10 4.036 282,058 +22,290 0.33% 1,138,339
2014-04-10 2014-04-08 3.849 259,768 -1,715 0.30% 999,900
2014-04-08 2014-04-04 3.779 261,483 -17,146 0.31% 988,201
2014-04-04 2014-04-02 3.499 278,629 -6,859 0.32% 975,000
2014-03-26 2014-03-24 4.572 285,488 +8,574 0.33% 1,305,362
2014-03-24 2014-03-20 4.152 276,914 -27,435 0.32% 1,149,878
2014-03-18 2014-03-14 4.199 304,349 -1,714 0.36% 1,278,001
2014-03-14 2014-03-12 4.806 306,063 -1,715 0.36% 1,470,839
2014-03-06 2014-03-04 4.106 307,778 -1,715 0.36% 1,263,680
2014-03-05 2014-03-03 4.269 309,493 -5,143 0.36% 1,321,262
2014-02-05 2014-01-30 3.919 314,636 -3,430 0.37% 1,233,118
2014-01-29 2014-01-27 3.896 318,066 -8,573 0.37% 1,239,141
2014-01-10 2014-01-08 3.966 326,639 -32,578 0.38% 1,295,400
2014-01-08 2014-01-06 4.339 359,217 -1,715 0.42% 1,558,679
2014-01-06 2014-01-02 4.619 360,932 +8,573 0.42% 1,667,161
2014-01-03 2013-12-31 4.829 352,359 +1,715 0.41% 1,701,542
2014-01-02 2013-12-27 4.666 350,644 -3,429 0.41% 1,636,000
2013-12-23 2013-12-19 5.319 354,073 +10,288 0.41% 1,883,279
2013-12-17 2013-12-13 5.202 343,785 +20,575 0.40% 1,788,458
2013-12-16 2013-12-12 5.109 323,210 +5,144 0.38% 1,651,262
2013-12-13 2013-12-11 5.132 318,066 -3,429 0.37% 1,632,401
2013-12-11 2013-12-09 5.226 321,495 -42,866 0.37% 1,680,000
2013-12-10 2013-12-06 5.179 364,361 +20,576 0.42% 1,887,000
2013-12-06 2013-12-04 5.016 343,785 -5,144 0.40% 1,724,298
2013-12-05 2013-12-03 4.712 348,929 +6,858 0.41% 1,644,279
2013-12-04 2013-12-02 4.759 342,071 +3,430 0.40% 1,627,921
2013-12-03 2013-11-29 4.899 338,641 -16,290 0.39% 1,658,998
2013-12-02 2013-11-28 5.249 354,931 -10,287 0.41% 1,863,002
2013-11-29 2013-11-27 5.179 365,218 +10,287 0.43% 1,891,438
2013-11-28 2013-11-26 5.086 354,931 +3,430 0.41% 1,805,042
2013-11-26 2013-11-22 5.062 351,501 +13,717 0.41% 1,779,399
2013-11-22 2013-11-20 4.922 337,784 -8,573 0.39% 1,662,679
2013-11-21 2013-11-19 5.086 346,357 +17,146 0.40% 1,761,438
2013-11-20 2013-11-18 5.226 329,211 +3,429 0.38% 1,720,320
2013-11-19 2013-11-15 4.992 325,782 +13,717 0.38% 1,626,402
2013-11-18 2013-11-14 5.109 312,065 -169,749 0.36% 1,594,322
2013-11-15 2013-11-13 4.712 481,814 +73,730 0.56% 2,270,480
2013-11-13 2013-11-11 4.246 408,084 -22,291 0.48% 1,732,638
2013-11-12 2013-11-08 4.199 430,375 -12,002 0.50% 1,807,201
2013-11-11 2013-11-07 4.106 442,377 +22,290 0.52% 1,816,319
2013-11-08 2013-11-06 4.106 420,087 +42,866 0.49% 1,724,801
2013-10-31 2013-10-29 3.966 377,221 -1,715 0.44% 1,496,001
2013-10-30 2013-10-28 4.106 378,936 -3,429 0.44% 1,555,842
2013-10-29 2013-10-25 3.803 382,365 -1,714 0.45% 1,453,961
2013-10-24 2013-10-22 3.639 384,079 +5,143 0.45% 1,397,758
2013-10-21 2013-10-17 3.569 378,936 -17,146 0.44% 1,352,522
2013-10-16 2013-10-11 3.266 396,082 -8,573 0.46% 1,293,600
2013-10-02 2013-09-27 3.079 404,655 +6,858 0.47% 1,246,080
2013-09-26 2013-09-24 3.243 397,797 +214,330 0.46% 1,289,921
2013-09-25 2013-09-23 3.033 183,467 -5,143 0.21% 556,401
2013-09-24 2013-09-19 3.033 188,610 -3,430 0.22% 571,999
2013-09-18 2013-09-16 3.266 192,040 -3,429 0.22% 627,201
2013-09-17 2013-09-13 3.094 195,469 -59,571 0.23% 604,800
2013-09-16 2013-09-12 3.116 255,040 -266,211 0.27% 794,598
2013-09-12 2013-09-10 3.094 521,251 -20,477 0.56% 1,612,801
2013-09-11 2013-09-09 2.944 541,728 -5,585 0.58% 1,594,679
2013-09-10 2013-09-06 2.879 547,313 +9,308 0.59% 1,575,839
2013-09-09 2013-09-05 2.965 538,005 -31,648 0.58% 1,595,280
2013-09-06 2013-09-04 3.008 569,653 +3,724 0.61% 1,713,601
2013-09-05 2013-09-03 3.073 565,929 +22,339 0.61% 1,738,879
2013-09-04 2013-09-02 2.922 543,590 +22,339 0.58% 1,588,480
2013-09-03 2013-08-30 2.922 521,251 +57,710 0.56% 1,523,201
2013-09-02 2013-08-29 3.502 463,541 +11,170 0.50% 1,623,481
2013-08-30 2013-08-28 2.836 452,371 -81,911 0.49% 1,283,040
2013-08-22 2013-08-20 1.955 534,282 -27,924 0.57% 1,044,680
2013-08-20 2013-08-16 2.020 562,206 -42,817 0.60% 1,135,520
2013-08-19 2013-08-15 1.955 605,023 -46,540 0.65% 1,183,000
2013-08-15 2013-08-12 1.697 651,563 +3,723 0.70% 1,105,999
2013-08-05 2013-08-01 1.461 647,840 +3,723 0.70% 946,560
2013-07-24 2013-07-22 1.311 644,117 +1,862 0.69% 844,240
2013-07-22 2013-07-18 1.440 642,255 +9,308 0.69% 924,600
2013-07-05 2013-07-03 1.569 632,947 +26,062 0.68% 992,800
2013-07-03 2013-06-28 1.547 606,885 +16,755 0.65% 938,880
2013-07-02 2013-06-27 1.483 590,130 +18,616 0.63% 874,920
2013-06-28 2013-06-26 1.504 571,514 +48,402 0.61% 859,600
2013-06-27 2013-06-25 1.418 523,112 +96,803 0.56% 741,840
2013-06-24 2013-06-20 1.483 426,309 +16,755 0.46% 632,041
2013-06-21 2013-06-19 1.504 409,554 +37,232 0.44% 616,000
2013-06-20 2013-06-18 1.483 372,322 +11,170 0.40% 552,000
2013-06-19 2013-06-17 1.504 361,152 +16,754 0.39% 543,200
2013-06-18 2013-06-14 1.461 344,398 +11,170 0.37% 503,200
2013-06-17 2013-06-13 1.483 333,228 +27,924 0.36% 494,040
2013-06-13 2013-06-10 1.461 305,304 +14,893 0.33% 446,080
2013-06-11 2013-06-07 1.504 290,411 +7,446 0.31% 436,800
2013-06-06 2013-06-04 1.504 282,965 +24,201 0.30% 425,601
2013-06-04 2013-05-31 1.590 258,764 +7,447 0.28% 411,440
2013-06-03 2013-05-30 1.590 251,317 +3,723 0.27% 399,600
2013-05-28 2013-05-24 1.569 247,594 +3,723 0.27% 388,360
2013-05-23 2013-05-21 1.569 243,871 +9,308 0.26% 382,520
2013-05-20 2013-05-15 1.633 234,563 +7,447 0.25% 383,040
2013-05-16 2013-05-14 1.569 227,116 +29,785 0.24% 356,239
2013-05-15 2013-05-13 1.526 197,331 +3,724 0.21% 301,041
2013-05-07 2013-05-03 1.676 193,607 +1,861 0.21% 324,479
2013-05-06 2013-05-02 1.676 191,746 +3,723 0.21% 321,360
2013-04-16 2013-04-12 1.676 188,023 -16,754 0.20% 315,121
2013-04-15 2013-04-11 1.633 204,777 +20,478 0.22% 334,400
2013-04-09 2013-04-05 1.697 184,299 -14,893 0.20% 312,839
2013-04-02 2013-03-27 1.719 199,192 +3,723 0.21% 342,400
2013-03-21 2013-03-19 1.805 195,469 +16,754 0.21% 352,800
2013-03-18 2013-03-14 1.805 178,715 +3,724 0.19% 322,561
2013-03-14 2013-03-12 1.826 174,991 -5,585 0.19% 319,599
2013-03-11 2013-03-07 1.826 180,576 -5,585 0.19% 329,800
2013-03-08 2013-03-06 1.783 186,161 -1,862 0.20% 332,000
2013-02-28 2013-02-26 1.912 188,023 -26,062 0.20% 359,561
2013-02-27 2013-02-25 2.020 214,085 +1,862 0.23% 432,400
2013-02-26 2013-02-22 2.041 212,223 -14,893 0.23% 433,199
2013-02-25 2013-02-21 1.912 227,116 +5,584 0.24% 434,319
2013-02-20 2013-02-18 1.869 221,532 -74,464 0.24% 414,121
2013-02-19 2013-02-15 1.826 295,996 +11,170 0.32% 540,600
2013-02-14 2013-02-07 1.912 284,826 +1,861 0.31% 544,680
2013-02-08 2013-02-06 1.912 282,965 +5,585 0.30% 541,121
2013-02-07 2013-02-05 1.891 277,380 +74,465 0.30% 524,480
2013-02-06 2013-02-04 2.106 202,915 +74,464 0.22% 427,279
2013-02-05 2013-02-01 2.192 128,451 +94,942 0.14% 281,520
2013-02-04 2013-01-31 2.621 33,509 +1,862 0.04% 87,840
2013-02-01 2013-01-30 3.008 31,647 +5,584 0.03% 95,199
2013-01-29 2013-01-25 3.481 26,063 -73,533 0.03% 90,722
2013-01-25 2013-01-23 3.760 99,596 -186,161 0.11% 374,500
2013-01-24 2013-01-22 3.760 285,757 -93,081 0.31% 1,074,500
2013-01-23 2013-01-21 3.782 378,838 -93,080 0.41% 1,432,642
2013-01-22 2013-01-18 3.760 471,918 -139,621 0.51% 1,774,500
2013-01-21 2013-01-17 3.782 611,539 -1,861 0.66% 2,312,641
2013-01-18 2013-01-16 3.803 613,400 -5,585 0.66% 2,332,859
2013-01-17 2013-01-15 3.825 618,985 -186,161 0.66% 2,367,399
2013-01-16 2013-01-14 3.803 805,146 -189,884 0.86% 3,062,100
2013-01-15 2013-01-11 3.739 995,030 -144,275 1.07% 3,720,119
2013-01-14 2013-01-10 3.868 1,139,305 -29,786 1.22% 4,406,400
2013-01-11 2013-01-09 3.825 1,169,091 -35,370 1.26% 4,471,361
2013-01-04 2013-01-02 2.729 1,204,461 +1,861 1.29% 3,286,759
2013-01-03 2012-12-31 2.772 1,202,600 +1,862 1.29% 3,333,361
2012-11-29 2012-11-27 3.438 1,200,738 -5,585 1.29% 4,128,000
2012-11-20 2012-11-16 3.094 1,206,323 -3,723 1.30% 3,732,480
2012-11-19 2012-11-15 3.116 1,210,046 +3,723 1.30% 3,769,999
2012-11-14 2012-11-12 2.600 1,206,323 -1,862 1.30% 3,136,320
2012-11-01 2012-10-30 3.202 1,208,185 -5,584 1.30% 3,868,041
2012-10-31 2012-10-29 3.223 1,213,769 -3,724 1.30% 3,911,999
2012-10-17 2012-10-15 3.159 1,217,493 +11,170 1.31% 3,845,521
2012-10-15 2012-10-11 3.567 1,206,323 -126,589 1.30% 4,302,720
2012-09-21 2012-09-19 2.965 1,332,912 -1,862 1.43% 3,952,319
2012-08-21 2012-08-17 3.073 1,334,774 -1,862 1.43% 4,101,240
2012-07-04 2012-06-29 2.815 1,336,636 -7,446 1.44% 3,762,321
2012-07-03 2012-06-28 2.600 1,344,082 -3,723 1.44% 3,494,480
2012-06-29 2012-06-27 2.385 1,347,805 -1,862 1.45% 3,214,559
2012-06-28 2012-06-26 2.235 1,349,667 -5,585 1.45% 3,016,000
2012-06-26 2012-06-22 2.235 1,355,252 -9,308 1.46% 3,028,481
2012-06-25 2012-06-21 2.235 1,364,560 +1,862 1.47% 3,049,281
2012-06-21 2012-06-19 2.471 1,362,698 +11,170 1.46% 3,367,200
2012-06-11 2012-06-07 2.815 1,351,528 -1,862 1.45% 3,804,239
2012-05-30 2012-05-28 2.753 1,353,390 -61,987 1.45% 3,726,060
2012-05-18 2012-05-16 2.712 1,415,377 -25,310 1.45% 3,838,559
2012-04-26 2012-04-24 3.041 1,440,687 +253,094 1.48% 4,380,801
2012-04-25 2012-04-23 3.020 1,187,593 +243,359 1.22% 3,586,799
2012-04-24 2012-04-20 3.020 944,234 +243,359 0.97% 2,851,800
2012-04-23 2012-04-19 3.020 700,875 +243,360 0.72% 2,116,801
2012-04-20 2012-04-18 3.020 457,515 +251,146 0.47% 1,381,799
2012-03-14 2012-03-12 3.370 206,369 -1,947 0.21% 695,361
2012-03-12 2012-03-08 3.267 208,316 +15,575 0.21% 680,522
2012-03-08 2012-03-06 3.287 192,741 -5,840 0.20% 633,602
2012-03-06 2012-03-02 3.287 198,581 +23,362 0.20% 652,799
2012-03-05 2012-03-01 3.287 175,219 -1,947 0.18% 576,001
2012-03-02 2012-02-29 3.308 177,166 +23,363 0.18% 586,042
2012-02-29 2012-02-27 3.596 153,803 -1,947 0.16% 553,000
2012-02-27 2012-02-23 3.575 155,750 +1,947 0.16% 556,800
2012-02-24 2012-02-22 3.554 153,803 +1,947 0.16% 546,680
2012-02-17 2012-02-15 3.596 151,856 -1,947 0.16% 545,999
2012-02-15 2012-02-13 3.596 153,803 +29,203 0.16% 553,000
2012-02-13 2012-02-09 3.534 124,600 +3,894 0.13% 440,320
2012-02-08 2012-02-06 3.596 120,706 -5,841 0.12% 433,999
2012-02-06 2012-02-02 3.678 126,547 -5,840 0.13% 465,401
2012-02-02 2012-01-31 3.637 132,387 +1,946 0.14% 481,438
2012-02-01 2012-01-30 3.637 130,441 +9,735 0.13% 474,362
2012-01-30 2012-01-26 3.904 120,706 -1,947 0.12% 471,199
2012-01-18 2012-01-16 4.109 122,653 +3,894 0.13% 504,000
2012-01-11 2012-01-09 4.253 118,759 -5,841 0.12% 505,079
2012-01-06 2012-01-04 4.582 124,600 -19,469 0.13% 570,880
2012-01-05 2012-01-03 4.726 144,069 -21,415 0.15% 680,802
2012-01-04 2011-12-30 4.726 165,484 +5,840 0.17% 781,999
2012-01-03 2011-12-29 4.582 159,644 +9,735 0.16% 731,442
2011-12-23 2011-12-21 4.294 149,909 +9,734 0.15% 643,719
2011-12-22 2011-12-20 4.027 140,175 -146,015 0.14% 564,480
2011-12-20 2011-12-16 4.191 286,190 +46,724 0.29% 1,199,518
2011-12-16 2011-12-14 4.089 239,466 -1,946 0.25% 979,082
2011-12-15 2011-12-13 4.191 241,412 +151,856 0.25% 1,011,838
2011-12-12 2011-12-08 4.130 89,556 -21,416 0.09% 369,839
2011-12-09 2011-12-07 4.335 110,972 -5,840 0.11% 481,081
2011-12-08 2011-12-06 4.212 116,812 -169,378 0.12% 491,998
2011-12-07 2011-12-05 4.335 286,190 -70,088 0.29% 1,240,678
2011-12-05 2011-12-01 4.006 356,278 +11,681 0.37% 1,427,400
2011-12-01 2011-11-29 3.513 344,597 -27,256 0.35% 1,210,681
2011-11-30 2011-11-28 3.102 371,853 -171,325 0.38% 1,153,640
2011-11-29 2011-11-25 2.733 543,178 +15,575 0.56% 1,484,280
2011-11-28 2011-11-24 2.774 527,603 -29,203 0.54% 1,463,400
2011-11-25 2011-11-23 2.568 556,806 +153,803 0.57% 1,430,000
2011-11-24 2011-11-22 2.609 403,003 +175,219 0.41% 1,051,560
2011-11-23 2011-11-21 2.609 227,784 -13,628 0.23% 594,359
2011-11-22 2011-11-18 2.609 241,412 0.25% 629,919

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top