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: CREDIT SUISSE SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-11-01 2022-10-28 0.290 0 +0
2022-10-31 2022-10-27 0.290 0 -55
2020-10-08 2020-10-06 1.100 55 -4,800 0.00% 61
2020-10-07 2020-10-05 1.070 4,855 -8,000 0.00% 5,195
2020-10-06 2020-09-30 1.140 12,855 -400 0.01% 14,655
2020-09-17 2020-09-15 1.370 13,255 -800 0.01% 18,159
2020-09-10 2020-09-08 1.400 14,055 +6,400 0.01% 19,677
2020-09-08 2020-09-04 1.430 7,655 +6,000 0.00% 10,947
2020-09-07 2020-09-03 1.610 1,655 -8,000 0.00% 2,665
2020-08-31 2020-08-27 1.030 9,655 +1,200 0.00% 9,945
2020-08-20 2020-08-18 1.240 8,455 -80,000 0.00% 10,484
2020-08-14 2020-08-12 1.390 88,455 +37 0.04% 122,952
2020-08-11 2020-08-07 1.530 88,418 +80,000 0.11% 135,280
2020-07-14 2020-07-10 1.504 8,418 -315 0.01% 12,659
2020-07-09 2020-07-07 1.619 8,733 +6,639 0.01% 14,143
2020-06-29 2020-06-24 2.314 2,094 +1,660 0.00% 4,844
2020-05-15 2020-05-13 1.446 434 +7 0.00% 628
2020-05-06 2020-05-04 1.889 427 -1,245 0.00% 807
2020-05-05 2020-04-29 1.889 1,672 -4,150 0.00% 3,159
2020-04-24 2020-04-22 1.899 5,822 -3,319 0.01% 11,056
2020-04-23 2020-04-21 1.880 9,141 -1,660 0.01% 17,183
2020-03-03 2020-02-28 2.391 10,801 +6,639 0.01% 25,821
2020-01-14 2020-01-10 2.506 4,162 +415 0.01% 10,431
2020-01-02 2019-12-27 2.458 3,747 +2,490 0.00% 9,211
2019-10-31 2019-10-29 3.470 1,257 -1,245 0.00% 4,362
2019-10-30 2019-10-28 3.277 2,502 -13,278 0.00% 8,200
2019-10-29 2019-10-25 3.036 15,780 -9,129 0.02% 47,916
2019-10-28 2019-10-24 3.133 24,909 -5,810 0.03% 78,037
2019-10-25 2019-10-23 3.326 30,719 -48,964 0.04% 102,161
2019-10-24 2019-10-22 3.229 79,683 -69,712 0.10% 257,319
2019-10-23 2019-10-21 3.229 149,395 -42,326 0.19% 482,438
2019-10-22 2019-10-18 3.326 191,721 -63,073 0.24% 637,602
2019-10-21 2019-10-17 3.567 254,794 -73,446 0.32% 908,765
2019-10-18 2019-10-16 3.567 328,240 -46,060 0.41% 1,170,723
2019-10-17 2019-10-15 3.759 374,300 -13,279 0.46% 1,407,166
2019-10-16 2019-10-14 3.808 387,579 -2,074 0.48% 1,475,768
2019-10-15 2019-10-11 3.808 389,653 -14,109 0.48% 1,483,665
2019-10-14 2019-10-10 3.759 403,762 -11,618 0.50% 1,517,927
2019-10-11 2019-10-09 3.808 415,380 -19,503 0.52% 1,581,625
2019-10-10 2019-10-08 3.808 434,883 -10,789 0.54% 1,655,886
2019-10-09 2019-10-04 3.904 445,672 -830 0.55% 1,739,928
2019-10-08 2019-10-03 3.904 446,502 +10,374 0.55% 1,743,168
2019-10-04 2019-10-02 3.904 436,128 +9,544 0.54% 1,702,667
2019-10-03 2019-09-30 3.808 426,584 +7,054 0.53% 1,624,286
2019-10-02 2019-09-27 3.856 419,530 +42,740 0.52% 1,617,647
2019-09-30 2019-09-26 3.952 376,790 +27,387 0.47% 1,489,169
2019-09-27 2019-09-25 4.049 349,403 +141,914 0.43% 1,414,610
2019-09-25 2019-09-23 4.531 207,489 +47,305 0.26% 940,056
2019-09-24 2019-09-20 4.627 160,184 +2,075 0.20% 741,176
2019-09-23 2019-09-19 4.386 158,109 +31,951 0.20% 693,472
2019-09-20 2019-09-18 4.627 126,158 +38,176 0.16% 583,736
2019-09-19 2019-09-17 4.675 87,982 +87,970 0.11% 411,336
2019-05-23 2019-05-21 7.037 12 -934 0.00% 84
2019-03-25 2019-03-21 9.350 946 -1,722 0.00% 8,846
2019-03-07 2019-03-05 9.607 2,668 -9 0.00% 25,632
2019-03-04 2019-02-28 9.319 2,677 -1,999 0.00% 24,947
2018-09-07 2018-09-05 11.433 4,676 +167 0.01% 53,459
2018-09-06 2018-09-04 12.201 4,509 +396 0.01% 55,015
2018-09-04 2018-08-31 13.258 4,113 +145 0.01% 54,530
2018-09-03 2018-08-30 13.347 3,968 +25 0.01% 52,963
2018-08-31 2018-08-29 13.437 3,943 +179 0.01% 52,982
2018-08-30 2018-08-28 12.810 3,764 +536 0.01% 48,217
2018-08-29 2018-08-27 12.810 3,228 +178 0.01% 41,351
2018-08-28 2018-08-24 12.810 3,050 +179 0.01% 39,071
2018-08-27 2018-08-23 12.631 2,871 +469 0.01% 36,263
2018-08-24 2018-08-22 12.989 2,402 +357 0.00% 31,200
2018-08-23 2018-08-21 12.541 2,045 +179 0.00% 25,647
2018-08-22 2018-08-20 12.183 1,866 +111 0.00% 22,733
2018-08-20 2018-08-16 11.825 1,755 +134 0.00% 20,752
2018-08-16 2018-08-14 12.452 1,621 +157 0.00% 20,184
2018-08-02 2018-07-31 11.287 1,464 +89 0.00% 16,524
2018-07-27 2018-07-25 11.466 1,375 +89 0.00% 15,766
2018-07-20 2018-07-18 11.108 1,286 +290 0.00% 14,285
2018-07-19 2018-07-17 11.198 996 +179 0.00% 11,153
2018-07-18 2018-07-16 11.287 817 +67 0.00% 9,222
2018-07-13 2018-07-11 11.466 750 +45 0.00% 8,600
2018-07-12 2018-07-10 11.645 705 +402 0.00% 8,210
2018-06-26 2018-06-22 11.645 303 +290 0.00% 3,529
2018-05-23 2018-05-18 12.720 13 -3,148 0.00% 165
2018-05-21 2018-05-17 10.660 3,161 -5,939 0.01% 33,697
2018-05-18 2018-05-16 9.048 9,100 -1,027 0.02% 82,333
2018-04-16 2018-04-12 10.033 10,127 +1,295 0.02% 101,604
2018-04-13 2018-04-11 10.481 8,832 +938 0.02% 92,567
2018-04-12 2018-04-10 11.198 7,894 -760 0.01% 88,394
2018-04-09 2018-04-04 10.481 8,654 +4,778 0.02% 90,702
2018-04-04 2018-03-29 10.302 3,876 -1,630 0.01% 39,930
2018-03-29 2018-03-27 10.481 5,506 -2,634 0.01% 57,708
2018-03-28 2018-03-26 10.660 8,140 -2,791 0.01% 86,773
2018-03-27 2018-03-23 10.570 10,931 -2,902 0.02% 115,546
2018-03-23 2018-03-21 10.481 13,833 +670 0.02% 144,983
2018-03-21 2018-03-19 10.750 13,163 +7,099 0.02% 141,498
2018-03-20 2018-03-16 11.108 6,064 +2,367 0.01% 67,359
2018-03-19 2018-03-15 11.556 3,697 -1,116 0.01% 42,722
2018-03-16 2018-03-14 11.466 4,813 +893 0.01% 55,187
2018-03-15 2018-03-13 11.556 3,920 -134 0.01% 45,299
2018-03-14 2018-03-12 11.735 4,054 -14,892 0.01% 47,574
2018-03-13 2018-03-09 12.362 18,946 -469 0.03% 234,212
2018-03-12 2018-03-08 12.452 19,415 +4,064 0.03% 241,750
2018-03-09 2018-03-07 12.452 15,351 +6,430 0.03% 191,146
2018-03-08 2018-03-06 12.452 8,921 +8,528 0.02% 111,082
2018-03-07 2018-03-05 12.631 393 +380 0.00% 4,964
2018-01-17 2018-01-15 17.827 13 -402 0.00% 232
2018-01-16 2018-01-12 18.633 415 -380 0.00% 7,733
2018-01-15 2018-01-11 17.737 795 -402 0.00% 14,101
2018-01-12 2018-01-10 17.827 1,197 -379 0.00% 21,338
2018-01-11 2018-01-09 17.827 1,576 -402 0.00% 28,095
2018-01-10 2018-01-08 17.737 1,978 -379 0.00% 35,084
2017-12-29 2017-12-27 18.095 2,357 +736 0.01% 42,651
2017-12-28 2017-12-22 17.916 1,621 +782 0.00% 29,042
2017-12-27 2017-12-21 18.095 839 +826 0.00% 15,182
2017-12-18 2017-12-14 17.289 13 -1,094 0.00% 225
2017-12-14 2017-12-12 18.095 1,107 -7,703 0.00% 20,031
2017-12-11 2017-12-07 18.095 8,810 -67 0.02% 159,419
2017-12-04 2017-11-30 18.722 8,877 -7,812 0.02% 166,198
2017-12-01 2017-11-29 19.260 16,689 -24,916 0.04% 321,427
2017-11-22 2017-11-20 19.797 41,605 -156 0.09% 823,666
2017-11-15 2017-11-13 20.604 41,761 -2,188 0.09% 860,423
2017-11-03 2017-11-01 18.185 43,949 -67 0.09% 799,206
2017-07-11 2017-07-07 23.739 44,016 -291 0.09% 1,044,888
2017-07-10 2017-07-06 25.083 44,307 -401 0.09% 1,111,332
2017-06-14 2017-06-12 27.770 44,708 -2,188 0.10% 1,241,539
2017-05-16 2017-05-12 24.187 46,896 +714 0.10% 1,134,261
2017-05-15 2017-05-11 24.187 46,182 +871 0.10% 1,116,992
2017-05-12 2017-05-10 24.187 45,311 +446 0.10% 1,095,925
2017-05-11 2017-05-09 24.187 44,865 +45 0.10% 1,085,138
2017-05-09 2017-05-05 23.739 44,820 -826 0.10% 1,063,974
2017-05-05 2017-05-02 24.187 45,646 +67 0.10% 1,104,028
2017-05-04 2017-04-28 24.187 45,579 +290 0.10% 1,102,407
2017-05-02 2017-04-27 23.739 45,289 +134 0.10% 1,075,108
2017-04-28 2017-04-26 24.187 45,155 +357 0.10% 1,092,152
2017-04-27 2017-04-25 24.187 44,798 +90 0.10% 1,083,517
2017-04-26 2017-04-24 23.739 44,708 -134 0.10% 1,061,316
2017-04-25 2017-04-21 24.187 44,842 -134 0.10% 1,084,581
2017-04-24 2017-04-20 23.739 44,976 -447 0.10% 1,067,678
2017-04-21 2017-04-19 23.291 45,423 -3,193 0.10% 1,057,944
2017-04-20 2017-04-18 23.739 48,616 -446 0.10% 1,154,087
2017-04-18 2017-04-12 23.291 49,062 -45 0.10% 1,142,699
2017-04-13 2017-04-11 23.291 49,107 -201 0.10% 1,143,748
2017-04-12 2017-04-10 23.739 49,308 -156 0.11% 1,170,514
2017-04-11 2017-04-07 23.739 49,464 -491 0.11% 1,174,217
2017-04-10 2017-04-06 24.187 49,955 -692 0.11% 1,208,248
2017-04-07 2017-04-05 23.739 50,647 -157 0.11% 1,202,301
2017-04-06 2017-04-03 24.187 50,804 -178 0.11% 1,228,783
2017-04-05 2017-03-31 24.187 50,982 -625 0.11% 1,233,088
2017-04-03 2017-03-30 24.635 51,607 -603 0.11% 1,271,320
2017-03-29 2017-03-27 24.635 52,210 -737 0.11% 1,286,174
2017-03-23 2017-03-21 24.635 52,947 +826 0.11% 1,304,330
2017-03-22 2017-03-20 23.739 52,121 +1,786 0.11% 1,237,292
2017-03-21 2017-03-17 23.739 50,335 +1,407 0.11% 1,194,894
2017-03-20 2017-03-16 24.187 48,928 +1,808 0.10% 1,183,408
2017-03-15 2017-03-13 23.739 47,120 +23 0.10% 1,118,574
2017-03-14 2017-03-10 24.187 47,097 -603 0.10% 1,139,123
2017-03-13 2017-03-09 24.187 47,700 -3,126 0.10% 1,153,707
2017-03-09 2017-03-07 23.739 50,826 -1,161 0.11% 1,206,550
2017-03-08 2017-03-06 22.843 51,987 -1,563 0.11% 1,187,540
2017-03-07 2017-03-03 22.843 53,550 -1,116 0.11% 1,223,244
2017-03-06 2017-03-02 22.843 54,666 -737 0.12% 1,248,737
2017-03-03 2017-03-01 23.291 55,403 -848 0.12% 1,290,387
2017-03-02 2017-02-28 23.291 56,251 -380 0.12% 1,310,138
2017-03-01 2017-02-27 23.291 56,631 -268 0.12% 1,318,989
2017-02-21 2017-02-17 24.635 56,899 +759 0.12% 1,401,686
2017-02-20 2017-02-16 24.635 56,140 +760 0.12% 1,382,988
2017-02-17 2017-02-15 25.083 55,380 -2,702 0.12% 1,389,071
2017-02-15 2017-02-13 25.083 58,082 +179 0.12% 1,456,844
2017-02-14 2017-02-10 25.083 57,903 +89 0.12% 1,452,354
2017-02-13 2017-02-09 25.083 57,814 +268 0.12% 1,450,122
2017-02-10 2017-02-08 23.739 57,546 -7,636 0.12% 1,366,075
2017-02-09 2017-02-07 23.739 65,182 -6,363 0.14% 1,547,344
2017-02-07 2017-02-03 23.739 71,545 -1,116 0.15% 1,698,395
2017-02-06 2017-02-02 24.635 72,661 -1,697 0.16% 1,789,977
2017-02-03 2017-02-01 25.083 74,358 -580 0.16% 1,865,087
2017-02-02 2017-01-27 25.530 74,938 +1,004 0.16% 1,913,200
2017-01-26 2017-01-24 22.306 73,934 +313 0.16% 1,649,138
2017-01-25 2017-01-23 22.843 73,621 -290 0.16% 1,681,726
2017-01-24 2017-01-20 22.395 73,911 -90 0.16% 1,655,246
2017-01-23 2017-01-19 22.395 74,001 +268 0.16% 1,657,261
2017-01-20 2017-01-18 22.395 73,733 +268 0.16% 1,651,260
2017-01-18 2017-01-16 22.037 73,465 -379 0.16% 1,618,934
2017-01-17 2017-01-13 22.216 73,844 -268 0.16% 1,640,515
2017-01-16 2017-01-12 22.216 74,112 +446 0.16% 1,646,469
2017-01-13 2017-01-11 22.843 73,666 -268 0.16% 1,682,754
2017-01-12 2017-01-10 22.395 73,934 -111 0.16% 1,655,761
2017-01-11 2017-01-09 22.843 74,045 +178 0.16% 1,691,412
2017-01-10 2017-01-06 22.843 73,867 +3,573 0.16% 1,687,346
2017-01-09 2017-01-05 22.395 70,294 +1,585 0.15% 1,574,243
2017-01-06 2017-01-04 22.395 68,709 +1,741 0.15% 1,538,746
2017-01-05 2017-01-03 22.843 66,968 +692 0.21% 1,529,752
2017-01-04 2016-12-30 22.843 66,276 +1,273 0.21% 1,513,944
2016-12-28 2016-12-22 23.291 65,003 +268 0.21% 1,513,980
2016-12-23 2016-12-21 23.739 64,735 +268 0.21% 1,536,733
2016-12-22 2016-12-20 23.291 64,467 +268 0.21% 1,501,496
2016-12-21 2016-12-19 23.291 64,199 +268 0.21% 1,495,254
2016-12-20 2016-12-16 23.739 63,931 +268 0.20% 1,517,647
2016-12-19 2016-12-15 23.739 63,663 -201 0.20% 1,511,285
2016-12-16 2016-12-14 24.187 63,864 +201 0.20% 1,544,661
2016-12-15 2016-12-13 23.291 63,663 -1,094 0.20% 1,482,770
2016-12-14 2016-12-12 23.291 64,757 -1,563 0.21% 1,508,251
2016-12-12 2016-12-08 23.739 66,320 +1,161 0.21% 1,574,359
2016-12-07 2016-12-05 23.739 65,159 -1,452 0.21% 1,546,798
2016-12-06 2016-12-02 24.635 66,611 -312 0.21% 1,640,938
2016-12-05 2016-12-01 24.187 66,923 -22 0.21% 1,618,649
2016-12-02 2016-11-30 24.784 66,945 -291 0.21% 1,659,161
2016-12-01 2016-11-29 25.639 67,236 -3,240 0.22% 1,723,834
2016-11-30 2016-11-28 25.639 70,476 +1,732 0.22% 1,806,903
2016-11-29 2016-11-25 25.211 68,744 +47 0.21% 1,733,122
2016-11-25 2016-11-23 26.066 68,697 +1,755 0.21% 1,790,647
2016-11-24 2016-11-22 26.493 66,942 +210 0.20% 1,773,506
2016-11-16 2016-11-14 25.639 66,732 -2,878 0.20% 1,710,912
2016-11-15 2016-11-11 25.639 69,610 -3,230 0.21% 1,784,700
2016-11-14 2016-11-10 25.211 72,840 +1,054 0.22% 1,836,387
2016-11-11 2016-11-09 25.211 71,786 -10,204 0.22% 1,809,814
2016-11-10 2016-11-08 30.766 81,990 -281 0.25% 2,522,526
2016-11-09 2016-11-07 30.766 82,271 -351 0.25% 2,531,171
2016-11-08 2016-11-04 30.339 82,622 -1,451 0.25% 2,506,665
2016-11-07 2016-11-03 30.766 84,073 -585 0.26% 2,586,612
2016-11-04 2016-11-02 30.766 84,658 -3,182 0.26% 2,604,610
2016-11-03 2016-11-01 31.194 87,840 -398 0.27% 2,740,044
2016-11-02 2016-10-31 31.194 88,238 -960 0.27% 2,752,459
2016-11-01 2016-10-28 31.194 89,198 -889 0.27% 2,782,404
2016-10-31 2016-10-27 31.194 90,087 -960 0.28% 2,810,135
2016-10-28 2016-10-26 31.194 91,047 +654 0.28% 2,840,081
2016-10-27 2016-10-25 32.048 90,393 -6,389 0.28% 2,896,932
2016-10-26 2016-10-24 32.476 96,782 -515 0.30% 3,143,044
2016-10-25 2016-10-20 32.048 97,297 -13,081 0.30% 3,118,193
2016-10-24 2016-10-19 30.766 110,378 -211 0.34% 3,395,919
2016-10-20 2016-10-18 30.339 110,589 -983 0.34% 3,355,155
2016-10-19 2016-10-17 29.912 111,572 -1,521 0.34% 3,337,302
2016-10-18 2016-10-14 30.339 113,093 -5,266 0.35% 3,431,123
2016-10-17 2016-10-13 30.339 118,359 -15,960 0.36% 3,590,888
2016-10-14 2016-10-12 32.903 134,319 -1,170 0.41% 4,419,473
2016-10-13 2016-10-11 32.903 135,489 -819 0.42% 4,457,969
2016-10-12 2016-10-07 32.903 136,308 -1,147 0.42% 4,484,916
2016-10-11 2016-10-06 33.330 137,455 -1,544 0.42% 4,581,392
2016-10-07 2016-10-05 33.757 138,999 -1,054 0.43% 4,692,249
2016-10-06 2016-10-04 34.185 140,053 -2,316 0.43% 4,787,675
2016-10-05 2016-10-03 32.903 142,369 -1,287 0.44% 4,684,340
2016-10-04 2016-09-30 32.903 143,656 -5,453 0.44% 4,726,686
2016-10-03 2016-09-29 35.039 149,109 -2,785 0.46% 5,224,683
2016-09-30 2016-09-28 36.321 151,894 -1,123 0.47% 5,516,985
2016-09-29 2016-09-27 35.894 153,017 -3,651 0.47% 5,492,388
2016-09-28 2016-09-26 36.321 156,668 -15,609 0.48% 5,690,383
2016-09-26 2016-09-22 35.467 172,277 +2,223 0.53% 6,110,091
2016-09-23 2016-09-21 36.321 170,054 -4,751 0.52% 6,176,580
2016-09-22 2016-09-20 32.048 174,805 -1,849 0.54% 5,602,184
2016-09-21 2016-09-19 31.621 176,654 -1,544 0.54% 5,585,955
2016-09-20 2016-09-15 32.476 178,198 -1,919 0.55% 5,787,069
2016-09-19 2016-09-14 31.621 180,117 -726 0.56% 5,695,459
2016-09-15 2016-09-13 31.194 180,843 -749 0.56% 5,641,139
2016-09-14 2016-09-12 31.194 181,592 -608 0.56% 5,664,503
2016-09-13 2016-09-09 32.048 182,200 +1,779 0.56% 5,839,181
2016-09-12 2016-09-08 33.330 180,421 +1,591 0.56% 6,013,454
2016-09-09 2016-09-07 34.185 178,830 -1,311 0.55% 6,113,257
2016-09-07 2016-09-05 27.348 180,141 +328 0.56% 4,926,458
2016-09-06 2016-09-02 27.348 179,813 -1,568 0.55% 4,917,488
2016-09-05 2016-09-01 27.775 181,381 -3,206 0.56% 5,037,875
2016-09-02 2016-08-31 27.775 184,587 -1,498 0.57% 5,126,922
2016-09-01 2016-08-30 27.775 186,085 -2,621 0.57% 5,168,529
2016-08-31 2016-08-29 28.202 188,706 -3,440 0.58% 5,321,964
2016-08-30 2016-08-26 28.202 192,146 -8,065 0.59% 5,418,980
2016-08-29 2016-08-25 28.202 200,211 -3,593 0.60% 5,646,433
2016-08-26 2016-08-24 29.032 203,804 -506 0.61% 5,916,816
2016-08-25 2016-08-23 29.032 204,310 -362 0.61% 5,931,506
2016-08-24 2016-08-22 29.032 204,672 -578 0.61% 5,942,015
2016-08-23 2016-08-19 29.447 205,250 -699 0.61% 6,043,921
2016-08-22 2016-08-18 29.447 205,949 -2,122 0.62% 6,064,505
2016-08-19 2016-08-17 29.447 208,071 -2,435 0.62% 6,126,990
2016-08-18 2016-08-16 30.276 210,506 -1,929 0.63% 6,373,304
2016-08-17 2016-08-15 30.276 212,435 -1,085 0.64% 6,431,707
2016-08-16 2016-08-12 30.276 213,520 -796 0.64% 6,464,556
2016-08-15 2016-08-11 29.447 214,316 -699 0.64% 6,310,885
2016-08-12 2016-08-10 29.032 215,015 -579 0.64% 6,242,292
2016-08-11 2016-08-09 29.447 215,594 -3,665 0.65% 6,348,517
2016-08-10 2016-08-08 30.276 219,259 -1,326 0.66% 6,638,311
2016-08-09 2016-08-05 29.861 220,585 -1,881 0.66% 6,586,971
2016-08-08 2016-08-04 29.447 222,466 -361 0.67% 6,550,875
2016-08-05 2016-08-03 29.032 222,827 -1,712 0.67% 6,469,089
2016-08-04 2016-08-01 29.032 224,539 -989 0.67% 6,518,792
2016-08-03 2016-07-29 28.617 225,528 -892 0.67% 6,453,969
2016-08-01 2016-07-28 28.202 226,420 -2,363 0.68% 6,385,590
2016-07-29 2016-07-27 29.032 228,783 -2,556 0.68% 6,642,003
2016-07-28 2016-07-26 30.276 231,339 -4,147 0.69% 7,004,046
2016-07-27 2016-07-25 30.691 235,486 -675 0.70% 7,227,267
2016-07-26 2016-07-22 30.691 236,161 -241 0.71% 7,247,984
2016-07-25 2016-07-21 30.691 236,402 -844 0.71% 7,255,380
2016-07-22 2016-07-20 30.276 237,246 -10,440 0.71% 7,182,887
2016-07-21 2016-07-19 30.691 247,686 -10,248 0.74% 7,601,696
2016-07-20 2016-07-18 32.350 257,934 -410 0.77% 8,344,119
2016-07-19 2016-07-15 31.935 258,344 -819 0.77% 8,250,237
2016-07-18 2016-07-14 31.520 259,163 -1,857 0.78% 8,168,906
2016-07-15 2016-07-13 32.350 261,020 -2,556 0.78% 8,443,951
2016-07-14 2016-07-12 32.350 263,576 -747 0.79% 8,526,637
2016-07-13 2016-07-11 31.935 264,323 -748 0.79% 8,441,176
2016-07-12 2016-07-08 32.350 265,071 -1,133 0.79% 8,575,000
2016-07-11 2016-07-07 32.350 266,204 -1,567 0.80% 8,611,652
2016-07-08 2016-07-06 32.765 267,771 -627 0.80% 8,773,400
2016-07-07 2016-07-05 32.765 268,398 -1,591 0.80% 8,793,943
2016-07-06 2016-07-04 33.179 269,989 +337 0.81% 8,958,047
2016-07-05 2016-06-30 32.350 269,652 -72 0.81% 8,723,194
2016-07-04 2016-06-29 32.350 269,724 -5,064 0.81% 8,725,524
2016-06-30 2016-06-28 32.765 274,788 -3,616 0.82% 9,003,309
2016-06-29 2016-06-27 33.179 278,404 -8,487 0.83% 9,237,251
2016-06-28 2016-06-24 31.935 286,891 -9,693 0.86% 9,161,887
2016-06-27 2016-06-23 33.179 296,584 -7,619 0.89% 9,840,451
2016-06-24 2016-06-22 33.594 304,203 -7,861 0.91% 10,219,410
2016-06-23 2016-06-21 33.594 312,064 -4,002 0.93% 10,483,492
2016-06-22 2016-06-20 32.765 316,066 -4,364 0.95% 10,355,765
2016-06-21 2016-06-17 31.520 320,430 -9,380 0.96% 10,100,062
2016-06-20 2016-06-16 33.179 329,810 -9,668 0.99% 10,942,867
2016-06-17 2016-06-15 33.179 339,478 -16,903 1.02% 11,263,644
2016-06-16 2016-06-14 33.179 356,381 -16,178 1.07% 11,824,474
2016-06-15 2016-06-13 33.179 372,559 -16,951 1.11% 12,361,249
2016-06-14 2016-06-10 32.765 389,510 -4,291 1.17% 12,762,125
2016-06-13 2016-06-08 33.594 393,801 -7,017 1.18% 13,229,369
2016-06-10 2016-06-07 33.594 400,818 +8,319 1.20% 13,465,098
2016-06-08 2016-06-06 36.082 392,499 +9,499 1.17% 14,162,343
2016-06-07 2016-06-03 36.497 383,000 +2,387 1.15% 13,978,441
2016-06-06 2016-06-02 38.986 380,613 -9,548 1.14% 14,838,458
2016-06-03 2016-06-01 39.815 390,161 +1,085 1.17% 15,534,325
2016-06-02 2016-05-31 40.230 389,076 -1,904 1.16% 15,652,491
2016-06-01 2016-05-30 41.059 390,980 +868 1.17% 16,053,400
2016-05-31 2016-05-27 40.645 390,112 +361 1.17% 15,855,965
2016-05-30 2016-05-26 41.059 389,751 +627 1.17% 16,002,938
2016-05-27 2016-05-25 40.645 389,124 -3,110 1.16% 15,815,808
2016-05-26 2016-05-24 41.474 392,234 +72 1.17% 16,267,564
2016-05-25 2016-05-23 41.474 392,162 +1,085 1.17% 16,264,578
2016-05-24 2016-05-20 43.133 391,077 +579 1.17% 16,868,362
2016-05-23 2016-05-19 43.133 390,498 -916 1.17% 16,843,388
2016-05-20 2016-05-18 43.133 391,414 -459 1.17% 16,882,898
2016-05-19 2016-05-17 43.133 391,873 +145 1.17% 16,902,696
2016-05-18 2016-05-16 42.304 391,728 -747 1.17% 16,571,510
2016-05-17 2016-05-13 42.304 392,475 -3,810 1.17% 16,603,111
2016-05-16 2016-05-12 43.963 396,285 -2,170 1.19% 17,421,711
2016-05-13 2016-05-11 43.963 398,455 -2,749 1.45% 17,517,109
2016-05-12 2016-05-10 43.963 401,204 -1,374 1.46% 17,637,963
2016-05-11 2016-05-09 43.963 402,578 -1,977 1.47% 17,698,367
2016-05-10 2016-05-06 43.133 404,555 -12,562 1.48% 17,449,710
2016-05-09 2016-05-05 44.792 417,117 -1,158 1.52% 18,683,530
2016-05-06 2016-05-04 45.622 418,275 -1,085 1.53% 19,082,352
2016-05-05 2016-05-03 45.622 419,360 -1,205 1.53% 19,131,851
2016-05-04 2016-04-29 44.792 420,565 -2,435 1.54% 18,837,973
2016-05-03 2016-04-28 44.792 423,000 -893 1.54% 18,947,042
2016-04-29 2016-04-27 43.963 423,893 -3,255 1.55% 18,635,430
2016-04-28 2016-04-26 45.622 427,148 -1,880 1.56% 19,487,151
2016-04-27 2016-04-25 46.451 429,028 -2,363 1.57% 19,928,791
2016-04-26 2016-04-22 47.281 431,391 -2,725 1.57% 20,396,386
2016-04-25 2016-04-21 45.622 434,116 -1,374 1.58% 19,805,042
2016-04-22 2016-04-20 44.792 435,490 -1,302 1.59% 19,506,495
2016-04-20 2016-04-18 44.792 436,792 -1,085 1.59% 19,564,814
2016-04-18 2016-04-14 44.792 437,877 +72 1.60% 19,613,414
2016-04-15 2016-04-13 44.792 437,805 -72 1.60% 19,610,189
2016-04-14 2016-04-12 44.792 437,877 -4,822 1.60% 19,613,414
2016-04-13 2016-04-11 42.304 442,699 -1,013 1.62% 18,727,768
2016-04-12 2016-04-08 42.304 443,712 -482 1.62% 18,770,621
2016-04-11 2016-04-07 42.304 444,194 -2,387 1.62% 18,791,011
2016-04-08 2016-04-06 45.622 446,581 -555 1.63% 20,373,715
2016-04-07 2016-04-05 46.451 447,136 -1,061 1.63% 20,769,926
2016-04-06 2016-04-01 46.451 448,197 -434 1.64% 20,819,211
2016-04-05 2016-03-31 46.451 448,631 +121 1.64% 20,839,371
2016-04-01 2016-03-30 45.622 448,510 +1,061 1.64% 20,461,719
2016-03-31 2016-03-29 46.451 447,449 -338 1.63% 20,784,466
2016-03-30 2016-03-24 47.281 447,787 -747 1.63% 21,171,598
2016-03-23 2016-03-21 47.281 448,534 +385 1.64% 21,206,916
2016-03-22 2016-03-18 48.110 448,149 +844 1.64% 21,560,445
2016-03-21 2016-03-17 48.110 447,305 +603 1.63% 21,519,840
2016-03-18 2016-03-16 46.451 446,702 +72 1.63% 20,749,767
2016-03-17 2016-03-15 46.451 446,630 -723 1.63% 20,746,422
2016-03-16 2016-03-14 47.281 447,353 +8,270 1.63% 21,151,078
2016-03-15 2016-03-11 47.281 439,083 +2,291 1.60% 20,760,068
2016-03-14 2016-03-10 52.257 436,792 -555 1.59% 22,825,617
2016-03-11 2016-03-09 54.746 437,347 -8,222 1.60% 23,942,935
2016-03-10 2016-03-08 61.382 445,569 -627 1.63% 27,349,789
2016-03-09 2016-03-07 64.700 446,196 -1,446 1.63% 28,868,723
2016-03-08 2016-03-04 61.382 447,642 +820 1.64% 27,477,033
2016-03-07 2016-03-03 59.723 446,822 +868 1.63% 26,685,438
2016-03-04 2016-03-02 58.893 445,954 +2,362 1.63% 26,263,688
2016-03-03 2016-03-01 57.234 443,592 -916 1.62% 25,388,678
2016-03-02 2016-02-29 58.064 444,508 -1,157 1.62% 25,809,816
2016-03-01 2016-02-26 58.893 445,665 +964 1.63% 26,246,668
2016-02-29 2016-02-25 55.575 444,701 -11,935 1.63% 24,714,407
2016-02-26 2016-02-24 57.234 456,636 -10,681 1.67% 26,135,242
2016-02-25 2016-02-23 58.893 467,317 -8,174 1.71% 27,521,825
2016-02-24 2016-02-22 56.405 475,491 -8,053 1.74% 26,819,984
2016-02-23 2016-02-19 55.575 483,544 -7,041 1.77% 26,873,120
2016-02-22 2016-02-18 54.746 490,585 +3,545 1.79% 26,857,494
2016-02-19 2016-02-17 56.405 487,040 +1,109 1.78% 27,471,403
2016-02-18 2016-02-16 55.575 485,931 -12,648 1.78% 27,005,779
2016-02-17 2016-02-15 53.916 498,579 +627 1.82% 26,881,570
2016-02-16 2016-02-12 53.087 497,952 -965 1.82% 26,434,722
2016-02-15 2016-02-11 53.916 498,917 -988 1.82% 26,899,794
2016-02-12 2016-02-05 57.234 499,905 +988 1.90% 28,611,713
2016-02-11 2016-02-04 56.405 498,917 +2,580 1.90% 28,141,323
2016-02-05 2016-02-03 53.087 496,337 +6,173 1.89% 26,348,987
2016-02-04 2016-02-02 55.575 490,164 +2,387 1.86% 27,241,029
2016-02-03 2016-02-01 58.064 487,777 +2,025 1.85% 28,322,178
2016-02-02 2016-01-29 59.723 485,752 -3,231 1.85% 29,010,445
2016-02-01 2016-01-28 59.723 488,983 +7,499 1.86% 29,203,409
2016-01-29 2016-01-27 56.405 481,484 +24 1.83% 27,158,018
2016-01-28 2016-01-26 54.746 481,460 -1,953 1.83% 26,357,939
2016-01-27 2016-01-25 54.746 483,413 +868 1.84% 26,464,857
2016-01-25 2016-01-21 51.428 482,545 -7,016 1.83% 24,816,287
2016-01-22 2016-01-20 53.087 489,561 +6,124 1.86% 25,989,270
2016-01-21 2016-01-19 53.916 483,437 -7,065 1.84% 26,065,169
2016-01-20 2016-01-18 53.916 490,502 +6,149 1.86% 26,446,088
2016-01-19 2016-01-15 54.746 484,353 -16,372 1.84% 26,516,318
2016-01-18 2016-01-14 54.746 500,725 +6,124 1.90% 27,412,617
2016-01-15 2016-01-13 56.405 494,601 -2,821 1.88% 27,897,880
2016-01-14 2016-01-12 56.405 497,422 +145 1.89% 28,056,998
2016-01-13 2016-01-11 55.575 497,277 +3,086 1.89% 27,636,336
2016-01-12 2016-01-08 58.893 494,191 +2,990 1.88% 29,104,522
2016-01-11 2016-01-07 58.893 491,201 +2,242 1.87% 28,928,431
2016-01-08 2016-01-06 61.382 488,959 -627 1.86% 30,013,142
2016-01-07 2016-01-05 63.041 489,586 -1,229 1.86% 30,863,834
2016-01-06 2016-01-04 63.870 490,815 -989 1.86% 31,348,434
2016-01-05 2015-12-31 65.529 491,804 +3,400 1.87% 32,227,487
2016-01-04 2015-12-29 65.529 488,404 +338 1.86% 32,004,688
2015-12-30 2015-12-28 64.700 488,066 -2,243 1.85% 31,577,697
2015-12-29 2015-12-24 66.359 490,309 +1,567 1.86% 32,536,224
2015-12-28 2015-12-22 66.359 488,742 +1,592 1.86% 32,432,240
2015-12-23 2015-12-21 65.529 487,150 +2,965 1.85% 31,922,514
2015-12-22 2015-12-18 63.950 484,185 -21,779 1.84% 30,963,685
2015-12-21 2015-12-17 63.950 505,964 +3,293 1.83% 32,356,455
2015-12-18 2015-12-16 63.950 502,671 +3,926 1.82% 32,145,867
2015-12-17 2015-12-15 63.161 498,745 -2,229 1.80% 31,501,036
2015-12-16 2015-12-14 63.950 500,974 +5,067 1.81% 32,037,344
2015-12-15 2015-12-11 63.950 495,907 +10,614 1.79% 31,713,308
2015-12-14 2015-12-10 63.950 485,293 +3,242 1.75% 31,034,542
2015-12-11 2015-12-09 64.740 482,051 +2,939 1.74% 31,207,799
2015-12-09 2015-12-07 64.740 479,112 +608 1.73% 31,017,529
2015-12-08 2015-12-04 65.529 478,504 +6,054 1.73% 31,355,950
2015-12-07 2015-12-03 64.740 472,450 -1,773 1.71% 30,586,233
2015-12-04 2015-12-02 65.529 474,223 -6,156 1.71% 31,075,419
2015-12-03 2015-12-01 65.529 480,379 -6,333 1.74% 31,478,817
2015-12-02 2015-11-30 64.740 486,712 -1,013 1.76% 31,509,550
2015-12-01 2015-11-27 63.950 487,725 +4,661 1.76% 31,190,069
2015-11-30 2015-11-26 63.950 483,064 +7,093 1.75% 30,891,997
2015-11-27 2015-11-25 61.582 475,971 +8,638 1.72% 29,311,051
2015-11-26 2015-11-24 60.792 467,333 +5,675 1.69% 28,410,146
2015-11-25 2015-11-23 60.792 461,658 +11,171 1.67% 28,065,151
2015-11-24 2015-11-20 60.792 450,487 +9,753 1.63% 27,386,043
2015-11-23 2015-11-19 63.950 440,734 +678 1.59% 28,184,989
2015-11-20 2015-11-18 63.161 440,056 +19,456 1.59% 27,794,203
2015-11-19 2015-11-17 60.003 420,600 +27,789 1.52% 25,237,083
2015-11-18 2015-11-16 58.424 392,811 +21,558 1.42% 22,949,417
2015-11-17 2015-11-13 63.161 371,253 +24,749 1.34% 23,448,564
2015-11-16 2015-11-12 63.161 346,504 +19,025 1.25% 21,885,402
2015-11-13 2015-11-11 66.319 327,479 +18,366 1.18% 21,717,960
2015-11-12 2015-11-10 67.108 309,113 +35,896 1.12% 20,743,999
2015-11-11 2015-11-09 67.108 273,217 +25,762 0.99% 18,335,085
2015-11-10 2015-11-06 68.687 247,455 +8,563 0.89% 16,996,981
2015-11-09 2015-11-05 71.056 238,892 +11,526 0.86% 16,974,634
2015-11-06 2015-11-04 71.056 227,366 +2,305 0.82% 16,155,646
2015-11-05 2015-11-03 71.056 225,061 -481 0.85% 15,991,862
2015-11-04 2015-11-02 77.372 225,542 +2,558 0.85% 17,450,577
2015-11-03 2015-10-30 75.003 222,984 +7,448 0.84% 16,724,518
2015-11-02 2015-10-29 72.635 215,536 +3,496 0.82% 15,655,392
2015-10-30 2015-10-28 75.793 212,040 +9,390 0.80% 16,071,090
2015-10-29 2015-10-27 78.161 202,650 -1,064 0.78% 15,839,377
2015-10-28 2015-10-26 79.740 203,714 +3,952 0.78% 16,244,208
2015-10-27 2015-10-23 81.319 199,762 +4,560 0.77% 16,244,502
2015-10-26 2015-10-22 89.214 195,202 +1,114 0.75% 17,414,820
2015-10-23 2015-10-20 89.214 194,088 -25 0.75% 17,315,436
2015-10-20 2015-10-16 89.214 194,113 -4,357 0.75% 17,317,666
2015-10-19 2015-10-15 90.004 198,470 +1,013 0.76% 17,863,066
2015-10-16 2015-10-14 89.214 197,457 +406 0.76% 17,615,999
2015-10-15 2015-10-13 88.425 197,051 +1,114 0.76% 17,424,204
2015-10-14 2015-10-12 89.214 195,937 +2,685 0.75% 17,480,393
2015-10-13 2015-10-09 88.425 193,252 +4,940 0.74% 17,088,278
2015-10-12 2015-10-08 87.635 188,312 +3,065 0.72% 16,502,786
2015-10-09 2015-10-07 88.425 185,247 +102 0.71% 16,380,438
2015-10-08 2015-10-06 88.425 185,145 +4,889 0.71% 16,371,418
2015-10-07 2015-10-05 89.214 180,256 +3,268 0.69% 16,081,423
2015-10-06 2015-10-02 89.214 176,988 +1,342 0.68% 15,789,870
2015-10-05 2015-09-30 89.214 175,646 +906 0.68% 15,670,144
2015-09-24 2015-09-22 95.530 174,740 +8,765 0.74% 16,692,985
2015-09-23 2015-09-21 90.793 165,975 +1,900 0.70% 15,069,429
2015-09-22 2015-09-18 91.583 164,075 +2,508 0.69% 15,026,461
2015-09-21 2015-09-17 90.793 161,567 +9,094 0.68% 14,669,212
2015-09-18 2015-09-16 93.951 152,473 +20,367 0.65% 14,325,052
2015-09-17 2015-09-15 88.425 132,106 +4,281 0.56% 11,681,453
2015-09-16 2015-09-14 82.898 127,825 +5,168 0.54% 10,596,474
2015-09-15 2015-09-11 86.056 122,657 +6,789 0.52% 10,555,411
2015-09-14 2015-09-10 87.635 115,868 +4,661 0.49% 10,154,131
2015-09-11 2015-09-09 89.214 111,207 +1,267 0.47% 9,921,261
2015-09-10 2015-09-08 88.425 109,940 +13,299 0.47% 9,721,428
2015-09-09 2015-09-07 82.109 96,641 +2,078 0.41% 7,935,075
2015-09-08 2015-09-04 82.898 94,563 -8,563 0.40% 7,839,111
2015-09-07 2015-09-02 82.898 103,126 +1,140 0.44% 8,548,969
2015-09-04 2015-09-01 84.477 101,986 -354 0.43% 8,615,503
2015-09-02 2015-08-31 85.218 102,340 +6,961 0.43% 8,721,245
2015-09-01 2015-08-28 89.665 95,379 +10,769 0.38% 8,552,112
2015-08-31 2015-08-27 88.182 84,610 +12,442 0.34% 7,461,117
2015-08-28 2015-08-26 90.406 72,168 +5,722 0.29% 6,524,387
2015-08-27 2015-08-25 89.665 66,446 +5,560 0.26% 5,957,848
2015-08-26 2015-08-24 86.700 60,886 +6,045 0.24% 5,278,840
2015-08-25 2015-08-21 91.888 54,841 +1,458 0.22% 5,039,208
2015-08-24 2015-08-20 100.039 53,383 -75 0.21% 5,340,378
2015-08-21 2015-08-19 102.262 53,458 +6,478 0.21% 5,466,722
2015-08-20 2015-08-18 100.039 46,980 -297 0.19% 4,699,828
2015-08-19 2015-08-17 96.334 47,277 -27 0.19% 4,554,372
2015-08-18 2015-08-14 94.852 47,304 -216 0.19% 4,486,866
2015-08-17 2015-08-13 94.852 47,520 +8,853 0.19% 4,507,354
2015-08-14 2015-08-12 93.370 38,667 -2,726 0.15% 3,610,325
2015-08-13 2015-08-11 93.370 41,393 +2,537 0.16% 3,864,850
2015-08-12 2015-08-10 90.406 38,856 +2,258 0.15% 3,512,798
2015-08-11 2015-08-07 89.665 36,598 -27 0.15% 3,281,542
2015-08-10 2015-08-06 87.441 36,625 +378 0.15% 3,202,542
2015-08-07 2015-08-05 88.923 36,247 +162 0.14% 3,223,209
2015-08-06 2015-08-04 89.665 36,085 +1,484 0.14% 3,235,544
2015-08-05 2015-08-03 89.665 34,601 +16,113 0.14% 3,102,482
2015-08-04 2015-07-31 88.923 18,488 -1,187 0.07% 1,644,017
2015-08-03 2015-07-30 88.182 19,675 +3,346 0.08% 1,734,990
2015-07-31 2015-07-29 85.959 16,329 -1,295 0.06% 1,403,631
2015-07-30 2015-07-28 85.959 17,624 -1,566 0.07% 1,514,948
2015-07-29 2015-07-27 85.959 19,190 -2,213 0.08% 1,649,560
2015-07-28 2015-07-24 88.923 21,403 -1,241 0.09% 1,903,229
2015-07-27 2015-07-23 88.182 22,644 -405 0.09% 1,996,803
2015-07-24 2015-07-22 86.700 23,049 -864 0.09% 1,998,357
2015-07-22 2015-07-20 86.700 23,913 +3,374 0.10% 2,073,267
2015-07-21 2015-07-17 86.700 20,539 +3,401 0.08% 1,780,739
2015-07-20 2015-07-16 85.218 17,138 +2,591 0.07% 1,460,472
2015-07-17 2015-07-15 83.736 14,547 +2,915 0.06% 1,218,112
2015-07-16 2015-07-14 85.959 11,632 +3,832 0.05% 999,879
2015-07-15 2015-07-13 87.441 7,800 +2,672 0.03% 682,043
2015-07-14 2015-07-10 87.441 5,128 +4,642 0.02% 448,400
2015-07-13 2015-07-09 85.959 486 -297 0.00% 41,776
2015-07-10 2015-07-08 80.772 783 +297 0.00% 63,245
2015-07-08 2015-07-06 87.441 486 -809 0.00% 42,497
2015-07-07 2015-07-03 87.441 1,295 -567 0.01% 113,237
2015-07-06 2015-07-02 90.406 1,862 -7,746 0.01% 168,335
2015-07-03 2015-06-30 94.111 9,608 +1,430 0.04% 904,215
2015-07-02 2015-06-29 94.111 8,178 -17,462 0.03% 769,637
2015-06-30 2015-06-26 110.413 25,640 -513 0.10% 2,830,998
2015-06-29 2015-06-25 108.931 26,153 -297 0.10% 2,848,879
2015-06-26 2015-06-24 111.154 26,450 +918 0.11% 2,940,033
2015-06-25 2015-06-23 113.377 25,532 +1,403 0.10% 2,894,753
2015-06-24 2015-06-22 117.824 24,129 +6,451 0.10% 2,842,966
2015-06-23 2015-06-19 112.636 17,678 +567 0.07% 1,991,186
2015-06-22 2015-06-18 113.377 17,111 +108 0.07% 1,940,001
2015-06-19 2015-06-17 114.859 17,003 +162 0.07% 1,952,956
2015-06-18 2015-06-16 111.895 16,841 -2,133 0.07% 1,884,430
2015-06-17 2015-06-15 118.565 18,974 +1,458 0.08% 2,249,646
2015-06-16 2015-06-12 114.118 17,516 -459 0.07% 1,998,899
2015-06-15 2015-06-11 111.895 17,975 +201 0.07% 2,011,320
2015-06-12 2015-06-10 101.521 17,774 -269 0.07% 1,804,434
2015-06-10 2015-06-08 100.780 18,043 -108 0.07% 1,818,373
2015-06-09 2015-06-05 101.521 18,151 -1,377 0.07% 1,842,707
2015-06-08 2015-06-04 106.708 19,528 -621 0.08% 2,083,797
2015-06-04 2015-06-02 103.003 20,149 -1,268 0.08% 2,075,408
2015-06-03 2015-06-01 101.521 21,417 -5,047 0.09% 2,174,275
2015-06-02 2015-05-29 101.521 26,464 -2,834 0.11% 2,686,651
2015-06-01 2015-05-28 102.262 29,298 -918 0.12% 2,996,072
2015-05-29 2015-05-27 103.744 30,216 +837 0.12% 3,134,731
2015-05-28 2015-05-26 103.744 29,379 +2,159 0.12% 3,047,897
2015-05-27 2015-05-22 102.262 27,220 +2,024 0.11% 2,783,572
2015-05-26 2015-05-21 103.744 25,196 -135 0.10% 2,613,935
2015-05-21 2015-05-19 108.931 25,331 +1,283 0.10% 2,759,338
2015-05-20 2015-05-18 105.226 24,048 -755 0.10% 2,530,478
2015-05-19 2015-05-15 105.226 24,803 -2,106 0.10% 2,609,923
2015-05-18 2015-05-14 108.931 26,909 -809 0.11% 2,931,231
2015-05-15 2015-05-13 107.449 27,718 -540 0.11% 2,978,277
2015-05-14 2015-05-12 105.967 28,258 +621 0.11% 2,994,420
2015-05-13 2015-05-11 105.967 27,637 +1,376 0.11% 2,928,614
2015-05-12 2015-05-08 103.003 26,261 +4,750 0.10% 2,704,963
2015-05-11 2015-05-07 100.039 21,511 -2,024 0.09% 2,151,937
2015-05-08 2015-05-06 102.262 23,535 -1,106 0.09% 2,406,736
2015-05-07 2015-05-05 101.521 24,641 -4,265 0.10% 2,501,578
2015-05-06 2015-05-04 103.744 28,906 -324 0.11% 2,998,826
2015-05-05 2015-04-30 105.226 29,230 -485 0.12% 3,075,760
2015-05-04 2015-04-29 103.744 29,715 +135 0.12% 3,082,755
2015-04-30 2015-04-28 104.485 29,580 +188 0.12% 3,090,669
2015-04-29 2015-04-27 105.967 29,392 +351 0.12% 3,114,586
2015-04-28 2015-04-24 100.039 29,041 -189 0.12% 2,905,230
2015-04-27 2015-04-23 96.334 29,230 +621 0.12% 2,815,836
2015-04-24 2015-04-22 96.334 28,609 +1,323 0.11% 2,756,013
2015-04-22 2015-04-20 93.370 27,286 -1,323 0.11% 2,547,684
2015-04-20 2015-04-16 97.816 28,609 +378 0.11% 2,798,413
2015-04-17 2015-04-15 96.334 28,231 -594 0.11% 2,719,599
2015-04-16 2015-04-14 94.111 28,825 -351 0.11% 2,712,741
2015-04-15 2015-04-13 92.629 29,176 -674 0.12% 2,702,533
2015-04-14 2015-04-10 87.441 29,850 +755 0.12% 2,610,127
2015-04-13 2015-04-09 87.441 29,095 +756 0.12% 2,544,108
2015-04-10 2015-04-08 85.218 28,339 -135 0.11% 2,415,002
2015-04-09 2015-04-02 85.218 28,474 +27 0.11% 2,426,507
2015-04-08 2015-04-01 82.995 28,447 +27 0.11% 2,360,966
2015-04-01 2015-03-30 82.995 28,420 +1,404 0.11% 2,358,725
2015-03-31 2015-03-27 82.254 27,016 +53 0.11% 2,222,180
2015-03-30 2015-03-26 82.254 26,963 +945 0.11% 2,217,821
2015-03-27 2015-03-25 82.254 26,018 +189 0.10% 2,140,090
2015-03-26 2015-03-24 82.995 25,829 -945 0.10% 2,143,684
2015-03-25 2015-03-23 82.995 26,774 +189 0.11% 2,222,115
2015-03-24 2015-03-20 82.254 26,585 +54 0.11% 2,186,728
2015-03-23 2015-03-19 81.513 26,531 -539 0.11% 2,162,627
2015-03-20 2015-03-18 81.513 27,070 -999 0.11% 2,206,562
2015-03-19 2015-03-17 81.513 28,069 -1,511 0.11% 2,287,994
2015-03-18 2015-03-16 82.995 29,580 -594 0.12% 2,455,000
2015-03-17 2015-03-13 82.254 30,174 -378 0.12% 2,481,939
2015-03-16 2015-03-12 82.254 30,552 +81 0.12% 2,513,031
2015-03-13 2015-03-11 83.736 30,471 -243 0.12% 2,551,528
2015-03-12 2015-03-10 84.477 30,714 +945 0.13% 2,594,636
2015-03-11 2015-03-09 82.254 29,769 +2,105 0.12% 2,448,626
2015-03-10 2015-03-06 80.031 27,664 +81 0.11% 2,213,981
2015-03-09 2015-03-05 80.772 27,583 -837 0.11% 2,227,939
2015-03-06 2015-03-04 80.772 28,420 -135 0.12% 2,295,545
2015-03-05 2015-03-03 82.995 28,555 +486 0.12% 2,369,929
2015-03-04 2015-03-02 83.736 28,069 +162 0.12% 2,350,394
2015-03-03 2015-02-27 82.995 27,907 +486 0.11% 2,316,148
2015-03-02 2015-02-26 82.254 27,421 +189 0.11% 2,255,493
2015-02-27 2015-02-25 81.513 27,232 +27 0.11% 2,219,767
2015-02-26 2015-02-24 82.254 27,205 -27 0.11% 2,237,726
2015-02-25 2015-02-23 82.995 27,232 -54 0.11% 2,260,127
2015-02-24 2015-02-18 81.513 27,286 +431 0.11% 2,224,169
2015-02-23 2015-02-16 79.290 26,855 -108 0.11% 2,129,336
2015-02-17 2015-02-13 80.031 26,963 -26 0.11% 2,157,879
2015-02-16 2015-02-12 80.031 26,989 -729 0.11% 2,159,960
2015-02-13 2015-02-11 80.772 27,718 -945 0.11% 2,238,843
2015-02-12 2015-02-10 82.254 28,663 +648 0.12% 2,357,653
2015-02-11 2015-02-09 81.513 28,015 -216 0.12% 2,283,592
2015-02-10 2015-02-06 80.031 28,231 -27 0.12% 2,259,359
2015-02-06 2015-02-04 80.772 28,258 +27 0.12% 2,282,460
2015-02-05 2015-02-03 80.772 28,231 -324 0.12% 2,280,279
2015-02-04 2015-02-02 80.031 28,555 -378 0.12% 2,285,289
2015-02-03 2015-01-30 82.254 28,933 -351 0.12% 2,379,861
2015-02-02 2015-01-29 80.772 29,284 -269 0.12% 2,365,332
2015-01-29 2015-01-27 81.513 29,553 -216 0.12% 2,408,959
2015-01-28 2015-01-26 81.513 29,769 -567 0.12% 2,426,566
2015-01-27 2015-01-23 82.995 30,336 +863 0.12% 2,517,744
2015-01-26 2015-01-22 81.513 29,473 +54 0.12% 2,402,438
2015-01-23 2015-01-21 80.772 29,419 +378 0.12% 2,376,236
2015-01-21 2015-01-19 81.513 29,041 -593 0.12% 2,367,225
2015-01-19 2015-01-15 82.995 29,634 +350 0.12% 2,459,481
2015-01-16 2015-01-14 82.995 29,284 +540 0.12% 2,430,433
2015-01-15 2015-01-13 80.772 28,744 +567 0.12% 2,321,715
2015-01-14 2015-01-12 82.254 28,177 +351 0.12% 2,317,677
2015-01-13 2015-01-09 82.254 27,826 +567 0.11% 2,288,806
2015-01-12 2015-01-08 82.995 27,259 +243 0.11% 2,262,368
2015-01-09 2015-01-07 81.513 27,016 +242 0.11% 2,202,160
2015-01-08 2015-01-06 82.254 26,774 -944 0.11% 2,202,275
2015-01-07 2015-01-05 80.772 27,718 +917 0.11% 2,238,843
2015-01-06 2015-01-02 82.995 26,801 +513 0.11% 2,224,356
2015-01-05 2014-12-31 82.995 26,288 +378 0.11% 2,181,779
2015-01-02 2014-12-29 82.254 25,910 +567 0.11% 2,131,207
2014-12-30 2014-12-24 82.254 25,343 -891 0.10% 2,084,569
2014-12-29 2014-12-22 82.254 26,234 -3,212 0.11% 2,157,857
2014-12-23 2014-12-19 82.254 29,446 -27 0.12% 2,422,058
2014-12-22 2014-12-18 82.254 29,473 -1,525 0.12% 2,424,279
2014-12-19 2014-12-17 82.963 30,998 -1,438 0.12% 2,571,697
2014-12-18 2014-12-16 86.509 32,436 +677 0.13% 2,805,998
2014-12-17 2014-12-15 84.381 31,759 +987 0.12% 2,679,872
2014-12-16 2014-12-12 85.091 30,772 +2,115 0.12% 2,618,407
2014-12-15 2014-12-11 87.218 28,657 +1,326 0.11% 2,499,402
2014-12-12 2014-12-10 88.636 27,331 +282 0.11% 2,422,511
2014-12-11 2014-12-09 88.636 27,049 +2,172 0.11% 2,397,516
2014-12-10 2014-12-08 91.472 24,877 +5,021 0.10% 2,275,558
2014-12-09 2014-12-05 90.054 19,856 +1,184 0.08% 1,788,116
2014-12-08 2014-12-04 88.636 18,672 +564 0.07% 1,655,012
2014-12-05 2014-12-03 87.218 18,108 -874 0.07% 1,579,341
2014-12-04 2014-12-02 87.927 18,982 +508 0.07% 1,669,029
2014-12-03 2014-12-01 90.054 18,474 +15,964 0.07% 1,663,661
2014-11-28 2014-11-26 84.381 2,510 +846 0.01% 211,798
2014-11-27 2014-11-25 85.091 1,664 +169 0.01% 141,591
2014-11-26 2014-11-24 85.800 1,495 +508 0.01% 128,270
2014-11-25 2014-11-21 85.091 987 +338 0.00% 83,984
2014-11-24 2014-11-20 81.545 649 +508 0.00% 52,923
2014-11-20 2014-11-18 81.545 141 -6 0.00% 11,498
2014-11-19 2014-11-17 81.545 147 -28 0.00% 11,987
2014-11-18 2014-11-14 81.545 175 -226 0.00% 14,270
2014-11-17 2014-11-13 81.545 401 -620 0.00% 32,700
2014-11-14 2014-11-12 82.254 1,021 +705 0.00% 83,982
2014-11-13 2014-11-11 82.254 316 +254 0.00% 25,992
2014-11-11 2014-11-07 80.836 62 -734 0.00% 5,012
2014-11-10 2014-11-06 80.836 796 -1,184 0.00% 64,345
2014-11-07 2014-11-05 82.254 1,980 -480 0.01% 162,863
2014-11-06 2014-11-04 80.127 2,460 +226 0.01% 197,112
2014-11-05 2014-11-03 80.127 2,234 +479 0.01% 179,004
2014-11-03 2014-10-30 79.418 1,755 -677 0.01% 139,378
2014-10-30 2014-10-28 79.418 2,432 -1,043 0.01% 193,144
2014-10-29 2014-10-27 80.127 3,475 -931 0.01% 278,441
2014-10-28 2014-10-24 82.254 4,406 +480 0.02% 362,412
2014-10-27 2014-10-23 85.091 3,926 +451 0.02% 334,066
2014-10-24 2014-10-22 85.091 3,475 +1,416 0.01% 295,690
2014-10-23 2014-10-21 82.963 2,059 +310 0.01% 170,821
2014-10-22 2014-10-20 84.381 1,749 +367 0.01% 147,583
2014-10-21 2014-10-17 85.091 1,382 -790 0.01% 117,595
2014-10-20 2014-10-16 85.091 2,172 -338 0.01% 184,817
2014-10-17 2014-10-15 87.218 2,510 +733 0.01% 218,917
2014-10-16 2014-10-14 85.091 1,777 -11,085 0.01% 151,206
2014-10-15 2014-10-13 84.381 12,862 -2,002 0.05% 1,085,315
2014-10-14 2014-10-10 85.091 14,864 -451 0.06% 1,264,786
2014-10-09 2014-10-07 82.254 15,315 +394 0.06% 1,259,723
2014-10-08 2014-10-06 82.254 14,921 +170 0.06% 1,227,315
2014-10-06 2014-09-30 82.963 14,751 -1,072 0.06% 1,223,792
2014-10-03 2014-09-29 83.672 15,823 -113 0.06% 1,323,948
2014-09-30 2014-09-26 80.836 15,936 +310 0.06% 1,288,203
2014-09-29 2014-09-25 81.545 15,626 +621 0.06% 1,274,224
2014-09-26 2014-09-24 84.381 15,005 +197 0.06% 1,266,144
2014-09-25 2014-09-23 85.800 14,808 +141 0.06% 1,270,521
2014-09-24 2014-09-22 85.800 14,667 +57 0.06% 1,258,424
2014-09-23 2014-09-19 80.836 14,610 -29 0.06% 1,181,015
2014-09-22 2014-09-18 75.163 14,639 +85 0.06% 1,100,316
2014-09-19 2014-09-17 75.163 14,554 -113 0.06% 1,093,927
2014-09-18 2014-09-16 73.745 14,667 -56 0.06% 1,081,620
2014-09-17 2014-09-15 75.163 14,723 -310 0.06% 1,106,630
2014-09-16 2014-09-12 75.163 15,033 -85 0.06% 1,129,931
2014-09-15 2014-09-11 75.163 15,118 -85 0.06% 1,136,319
2014-09-12 2014-09-10 75.872 15,203 -169 0.06% 1,153,489
2014-09-10 2014-09-05 74.454 15,372 -56 0.06% 1,144,511
2014-09-08 2014-09-04 76.582 15,428 -254 0.06% 1,181,500
2014-09-05 2014-09-03 74.454 15,682 +254 0.06% 1,167,592
2014-09-04 2014-09-02 75.872 15,428 +705 0.06% 1,170,560
2014-09-03 2014-09-01 76.582 14,723 +451 0.06% 1,127,510
2014-09-02 2014-08-29 74.454 14,272 +508 0.06% 1,062,611
2014-09-01 2014-08-28 75.820 13,764 -202 0.06% 1,043,592
2014-08-29 2014-08-27 77.187 13,966 +29 0.05% 1,077,987
2014-08-28 2014-08-26 77.187 13,937 +410 0.05% 1,075,749
2014-08-27 2014-08-25 77.187 13,527 +29 0.05% 1,044,102
2014-07-17 2014-07-15 71.039 13,498 +1,171 0.05% 958,883
2014-07-16 2014-07-14 71.722 12,327 -20 0.05% 884,117
2014-03-14 2014-03-12 79.236 12,347 -117 0.05% 978,323
2014-03-13 2014-03-11 78.553 12,464 +322 0.05% 979,080
2014-03-12 2014-03-10 78.553 12,142 -117 0.05% 953,786
2014-03-11 2014-03-07 77.187 12,259 +147 0.05% 946,230
2014-03-07 2014-03-05 78.553 12,112 +29 0.05% 951,430
2014-03-05 2014-03-03 79.236 12,083 +29 0.05% 957,405
2014-03-03 2014-02-27 79.236 12,054 +29 0.05% 955,107
2014-02-24 2014-02-20 81.285 12,025 -234 0.05% 977,451
2014-02-21 2014-02-19 79.236 12,259 -468 0.05% 971,351
2014-02-20 2014-02-18 79.919 12,727 +87 0.05% 1,017,126
2014-02-18 2014-02-14 80.602 12,640 +118 0.05% 1,018,807
2014-02-17 2014-02-13 81.285 12,522 +439 0.05% 1,017,850
2014-02-14 2014-02-12 81.285 12,083 +5,475 0.05% 982,166
2014-02-12 2014-02-10 80.602 6,608 +322 0.03% 532,617
2014-02-07 2014-02-05 78.553 6,286 -175 0.02% 493,782
2014-02-05 2014-01-30 80.602 6,461 +1,698 0.03% 520,769
2014-02-04 2014-01-28 78.553 4,763 +1,112 0.02% 374,146
2014-01-28 2014-01-24 79.919 3,651 +2,987 0.01% 291,783
2014-01-27 2014-01-23 81.968 664 +644 0.00% 54,427
2014-01-16 2014-01-14 75.820 20 -146 0.00% 1,516
2014-01-15 2014-01-13 77.187 166 -30 0.00% 12,813
2014-01-14 2014-01-10 79.236 196 -58 0.00% 15,530
2014-01-13 2014-01-09 77.870 254 -381 0.00% 19,779
2014-01-10 2014-01-08 78.553 635 -29 0.00% 49,881
2014-01-09 2014-01-07 79.236 664 -117 0.00% 52,613
2014-01-08 2014-01-06 79.236 781 -469 0.00% 61,883
2014-01-07 2014-01-03 79.236 1,250 -29 0.00% 99,045
2014-01-03 2013-12-31 79.919 1,279 -29 0.01% 102,216
2014-01-02 2013-12-27 79.919 1,308 -88 0.01% 104,534
2013-12-30 2013-12-24 79.236 1,396 -29 0.01% 110,613
2013-12-27 2013-12-20 80.602 1,425 -615 0.01% 114,858
2013-12-20 2013-12-18 79.919 2,040 -113 0.01% 163,034
2013-12-19 2013-12-17 78.587 2,153 +181 0.01% 169,197
2013-12-18 2013-12-16 77.921 1,972 -451 0.01% 153,660
2013-12-17 2013-12-13 80.585 2,423 +421 0.01% 195,257
2013-12-16 2013-12-12 81.251 2,002 -121 0.01% 162,664
2013-12-13 2013-12-11 77.921 2,123 -510 0.01% 165,426
2013-12-12 2013-12-10 78.587 2,633 -60 0.01% 206,919
2013-12-11 2013-12-09 79.253 2,693 -210 0.01% 213,428
2013-12-10 2013-12-06 80.585 2,903 -361 0.01% 233,938
2013-12-05 2013-12-03 81.917 3,264 +150 0.01% 267,376
2013-12-04 2013-12-02 83.249 3,114 +90 0.01% 259,237
2013-12-03 2013-11-29 81.251 3,024 +121 0.01% 245,702
2013-11-29 2013-11-27 81.251 2,903 +540 0.01% 235,871
2013-11-27 2013-11-25 82.583 2,363 +330 0.01% 195,143
2013-11-26 2013-11-22 79.919 2,033 +31 0.01% 162,475
2013-11-25 2013-11-21 82.583 2,002 -451 0.01% 165,331
2013-11-21 2013-11-19 79.253 2,453 -30 0.01% 194,407
2013-11-20 2013-11-18 81.251 2,483 -120 0.01% 201,746
2013-11-19 2013-11-15 79.919 2,603 +330 0.01% 208,029
2013-11-18 2013-11-14 76.589 2,273 -90 0.01% 174,086
2013-11-14 2013-11-12 77.255 2,363 +30 0.01% 182,553
2013-11-13 2013-11-11 75.257 2,333 -300 0.01% 175,574
2013-11-12 2013-11-08 74.591 2,633 +30 0.01% 196,398
2013-11-11 2013-11-07 73.925 2,603 +60 0.01% 192,426
2013-11-08 2013-11-06 73.259 2,543 +270 0.01% 186,297
2013-11-07 2013-11-05 73.259 2,273 +150 0.01% 166,517
2013-11-05 2013-11-01 73.259 2,123 +331 0.01% 155,529
2013-11-04 2013-10-31 72.593 1,792 +180 0.01% 130,086
2013-11-01 2013-10-30 75.923 1,612 +721 0.01% 122,388
2013-10-31 2013-10-29 69.929 891 +120 0.00% 62,307
2013-10-30 2013-10-28 71.261 771 +120 0.00% 54,942
2013-10-28 2013-10-24 72.593 651 -30 0.00% 47,258
2013-10-25 2013-10-23 72.593 681 +120 0.00% 49,436
2013-10-24 2013-10-22 74.591 561 -60 0.00% 41,845
2013-10-23 2013-10-21 74.591 621 +240 0.00% 46,321
2013-10-22 2013-10-18 69.929 381 +210 0.00% 26,643
2013-10-21 2013-10-17 70.595 171 +30 0.00% 12,072
2013-10-18 2013-10-16 70.595 141 +60 0.00% 9,954
2013-10-16 2013-10-11 68.597 81 +31 0.00% 5,556
2013-10-07 2013-10-03 69.263 50 +30 0.00% 3,463
2013-10-02 2013-09-27 71.261 20 -30 0.00% 1,425
2013-09-26 2013-09-24 69.263 50 -31 0.00% 3,463
2013-09-25 2013-09-23 69.263 81 +61 0.00% 5,610
2013-09-10 2013-09-06 70.595 20 -30 0.00% 1,412
2013-09-09 2013-09-05 70.595 50 -31 0.00% 3,530
2013-09-05 2013-09-03 71.927 81 +61 0.00% 5,826
2013-09-02 2013-08-29 67.645 20 -1 0.00% 1,353
2013-08-26 2013-08-22 69.596 21 -676 0.00% 1,462
2013-08-23 2013-08-21 68.295 697 -615 0.00% 47,602
2013-08-22 2013-08-20 68.295 1,312 -738 0.01% 89,603
2013-08-21 2013-08-19 70.246 2,050 -2,030 0.01% 144,005
2013-08-20 2013-08-16 68.946 4,080 -492 0.02% 281,298
2013-08-19 2013-08-15 69.596 4,572 +62 0.02% 318,193
2013-08-15 2013-08-12 70.246 4,510 +92 0.02% 316,811
2013-08-13 2013-08-09 70.246 4,418 +738 0.02% 310,348
2013-08-12 2013-08-08 70.897 3,680 +400 0.01% 260,900
2013-08-09 2013-08-07 80.653 3,280 +984 0.01% 264,543
2013-08-08 2013-08-06 85.206 2,296 +676 0.01% 195,634
2013-08-02 2013-07-31 79.352 1,620 +431 0.01% 128,551
2013-07-31 2013-07-29 78.702 1,189 +215 0.00% 93,577
2013-07-30 2013-07-26 78.702 974 +400 0.00% 76,656
2013-07-25 2013-07-23 77.401 574 +123 0.00% 44,428
2013-07-24 2013-07-22 72.848 451 +61 0.00% 32,854
2013-07-23 2013-07-19 67.645 390 +277 0.00% 26,381
2013-07-18 2013-07-16 69.596 113 +31 0.00% 7,864
2013-07-16 2013-07-12 69.596 82 +61 0.00% 5,707
2013-07-12 2013-07-10 66.994 21 -31 0.00% 1,407
2013-07-08 2013-07-04 68.295 52 -215 0.00% 3,551
2013-07-04 2013-07-02 70.897 267 -31 0.00% 18,929
2013-07-03 2013-06-28 68.295 298 +277 0.00% 20,352
2013-07-02 2013-06-27 69.596 21 -492 0.00% 1,462
2013-06-28 2013-06-26 69.596 513 -492 0.00% 35,703
2013-06-27 2013-06-25 64.393 1,005 +615 0.00% 64,714
2013-06-26 2013-06-24 66.994 390 +92 0.00% 26,128
2013-06-25 2013-06-21 69.596 298 +277 0.00% 20,740
2013-06-20 2013-06-18 78.052 21 -92 0.00% 1,639
2013-06-18 2013-06-14 75.450 113 +92 0.00% 8,526
2013-06-17 2013-06-13 74.799 21 -215 0.00% 1,571
2013-06-14 2013-06-11 76.751 236 -492 0.00% 18,113
2013-06-13 2013-06-10 78.052 728 +646 0.00% 56,822
2013-06-11 2013-06-07 78.052 82 -31 0.00% 6,400
2013-06-10 2013-06-06 78.702 113 -62 0.00% 8,893
2013-06-07 2013-06-05 81.304 175 -584 0.00% 14,228
2013-06-06 2013-06-04 83.255 759 -1,230 0.00% 63,191
2013-06-05 2013-06-03 83.255 1,989 +123 0.01% 165,594
2013-06-04 2013-05-31 85.206 1,866 +400 0.01% 158,995
2013-05-31 2013-05-29 83.255 1,466 +123 0.01% 122,052
2013-05-30 2013-05-28 83.255 1,343 +492 0.01% 111,811
2013-05-28 2013-05-24 82.605 851 -123 0.00% 70,296
2013-05-27 2013-05-23 80.653 974 -584 0.00% 78,556
2013-05-24 2013-05-22 83.905 1,558 +492 0.01% 130,725
2013-05-23 2013-05-21 85.206 1,066 +61 0.00% 90,830
2013-05-22 2013-05-20 85.206 1,005 +984 0.00% 85,632
2013-04-23 2013-04-19 71.547 21 +14 0.00% 1,502
2013-04-19 2013-04-17 71.547 7 -36 0.00% 501
2013-02-04 2013-01-31 62.441 43 -984 0.00% 2,685
2012-12-20 2012-12-18 48.165 1,027 -27 0.00% 49,466
2012-12-05 2012-12-03 46.264 1,054 -1 0.00% 48,762
2012-12-04 2012-11-30 45.630 1,055 -567 0.00% 48,140
2012-10-26 2012-10-24 53.869 1,622 +1 0.01% 87,375
2012-10-04 2012-09-28 49.433 1,621 +5 0.01% 80,130
2012-09-28 2012-09-26 48.799 1,616 +1 0.01% 78,859
2012-09-25 2012-09-21 48.799 1,615 +2 0.01% 78,810
2012-09-10 2012-09-06 48.165 1,613 +25 0.01% 77,690
2012-09-05 2012-09-03 49.433 1,588 -252 0.01% 78,499
2012-09-04 2012-08-31 49.750 1,840 +284 0.01% 91,539
2012-09-03 2012-08-30 49.135 1,556 -49 0.01% 76,455
2012-08-16 2012-08-14 46.679 1,605 +3 0.01% 74,919
2012-08-06 2012-08-02 46.064 1,602 +28 0.01% 73,795
2012-07-17 2012-07-13 46.064 1,574 -391 0.01% 72,505
2012-07-16 2012-07-12 46.679 1,965 +391 0.01% 91,723
2012-07-11 2012-07-09 47.293 1,574 +1 0.01% 74,439
2012-07-10 2012-07-06 47.907 1,573 +641 0.01% 75,358
2012-07-04 2012-06-29 47.293 932 +2 0.00% 44,077
2012-06-14 2012-06-12 47.293 930 +81 0.00% 43,982
2012-06-07 2012-06-05 48.521 849 -19 0.00% 41,194
2012-06-04 2012-05-31 46.064 868 -32 0.00% 39,984
2012-05-10 2012-05-08 54.663 900 -97 0.00% 49,197
2012-04-26 2012-04-24 55.277 997 +1 0.00% 55,111
2012-04-25 2012-04-23 55.891 996 -1 0.00% 55,668
2012-04-20 2012-04-18 55.277 997 +1 0.00% 55,111
2012-04-12 2012-04-10 49.135 996 +1 0.00% 48,939
2012-04-03 2012-03-30 46.679 995 +2 0.00% 46,445
2012-03-27 2012-03-23 48.521 993 -101 0.00% 48,181
2012-03-06 2012-03-02 55.277 1,094 +130 0.00% 60,473
2012-03-05 2012-03-01 53.435 964 -130 0.00% 51,511
2012-03-02 2012-02-29 54.663 1,094 +50 0.00% 59,801
2012-02-14 2012-02-10 57.120 1,044 +553 0.00% 59,633
2011-12-22 2011-12-20 45.143 491 -16 0.00% 22,165
2011-12-09 2011-12-07 52.865 507 +101 0.00% 26,803
2011-10-21 2011-10-19 46.331 406 -4 0.00% 18,810
2011-09-09 2011-09-07 53.459 410 -134 0.00% 21,918
2011-08-22 2011-08-18 58.658 544 -24 0.00% 31,910
2011-08-18 2011-08-16 59.227 568 +141 0.00% 33,641
2011-08-04 2011-08-02 76.882 427 -36 0.00% 32,828
2011-06-08 2011-06-03 91.688 463 -8,779 0.00% 42,452
2011-06-07 2011-06-02 93.397 9,242 +8,850 0.04% 863,174
2011-05-30 2011-05-26 89.980 392 -71 0.00% 35,272
2011-05-27 2011-05-25 90.549 463 -35 0.00% 41,924
2011-05-25 2011-05-23 89.410 498 +35 0.00% 44,526
2011-05-09 2011-05-05 97.383 463 +36 0.00% 45,089
2011-04-26 2011-04-20 96.244 427 +105 0.00% 41,096
2011-03-25 2011-03-23 92.827 322 +70 0.00% 29,890
2011-03-09 2011-03-07 93.397 252 -105 0.00% 23,536
2011-03-03 2011-03-01 91.688 357 -3,196 0.00% 32,733
2011-02-28 2011-02-24 85.424 3,553 +194 0.02% 303,512
2011-02-25 2011-02-23 89.980 3,359 -23,953 0.02% 302,243
2011-02-24 2011-02-22 91.119 27,312 +1,335 0.13% 2,488,641
2011-02-23 2011-02-21 92.827 25,977 +105 0.12% 2,411,378
2011-02-22 2011-02-18 91.688 25,872 +35 0.12% 2,372,163
2011-02-21 2011-02-17 91.688 25,837 -70 0.12% 2,368,954
2011-02-10 2011-02-08 97.383 25,907 +16 0.12% 2,522,911
2011-02-09 2011-02-07 96.814 25,891 -316 0.12% 2,506,608
2011-02-01 2011-01-28 92.827 26,207 -3,512 0.12% 2,432,728
2011-01-31 2011-01-27 93.397 29,719 -983 0.14% 2,775,663
2011-01-28 2011-01-26 93.397 30,702 +2,634 0.14% 2,867,472
2011-01-26 2011-01-24 93.966 28,068 -6,532 0.13% 2,637,449
2011-01-25 2011-01-21 97.383 34,600 +2,774 0.16% 3,369,465
2011-01-24 2011-01-20 97.383 31,826 -316 0.15% 3,099,323
2011-01-21 2011-01-19 99.092 32,142 -6,391 0.15% 3,185,011
2011-01-20 2011-01-18 99.092 38,533 -1,932 0.18% 3,818,307
2011-01-19 2011-01-17 100.800 40,465 -3,055 0.19% 4,078,886
2011-01-18 2011-01-14 100.231 43,520 -5,865 0.20% 4,362,046
2011-01-17 2011-01-13 102.509 49,385 -3,266 0.23% 5,062,398
2011-01-14 2011-01-12 102.509 52,651 -2,915 0.25% 5,397,192
2011-01-13 2011-01-11 103.078 55,566 -3,512 0.26% 5,727,650
2011-01-12 2011-01-10 103.078 59,078 -3,968 0.28% 6,089,661
2011-01-11 2011-01-07 103.078 63,046 -2,388 0.30% 6,498,675
2011-01-10 2011-01-06 105.356 65,434 -3,512 0.31% 6,893,883
2011-01-06 2011-01-04 105.926 68,946 -9,553 0.32% 7,303,159
2011-01-05 2011-01-03 105.926 78,499 +33,225 0.37% 8,315,068
2011-01-04 2010-12-31 105.926 45,274 +1,721 0.21% 4,795,684
2011-01-03 2010-12-29 106.486 43,553 +7,076 0.20% 4,637,795
2010-12-30 2010-12-28 104.244 36,477 +11,384 0.17% 3,802,524
2010-12-28 2010-12-22 99.200 25,093 +15,702 0.12% 2,489,234
2010-12-23 2010-12-21 98.640 9,391 -3,319 0.04% 926,327
2010-12-22 2010-12-20 95.277 12,710 -3,176 0.06% 1,210,973
2010-12-21 2010-12-17 95.838 15,886 -1,392 0.07% 1,522,476
2010-12-14 2010-12-10 101.442 17,278 -1,064 0.08% 1,752,717
2010-12-13 2010-12-09 102.563 18,342 -6 0.08% 1,881,212
2010-12-09 2010-12-07 105.365 18,348 +2,426 0.08% 1,933,243
2010-12-08 2010-12-06 103.124 15,922 +1,392 0.07% 1,641,933
2010-12-07 2010-12-03 103.124 14,530 +571 0.07% 1,498,385
2010-12-06 2010-12-02 105.926 13,959 +1,784 0.06% 1,478,618
2010-12-03 2010-12-01 98.079 12,175 +8,486 0.06% 1,194,117
2010-12-02 2010-11-30 95.838 3,689 -11,384 0.02% 353,545
2010-12-01 2010-11-29 95.277 15,073 -9,772 0.07% 1,436,113
2010-11-30 2010-11-26 95.838 24,845 -214 0.11% 2,381,085
2010-11-29 2010-11-25 98.079 25,059 -499 0.12% 2,457,772
2010-11-26 2010-11-24 96.398 25,558 +5,781 0.12% 2,463,742
2010-11-25 2010-11-23 97.519 19,777 +8,350 0.09% 1,928,633
2010-11-24 2010-11-22 103.684 11,427 -16,522 0.05% 1,184,797
2010-11-23 2010-11-19 98.079 27,949 -79,436 0.13% 2,741,222
2010-11-22 2010-11-18 100.321 107,385 -68,801 0.50% 10,772,997
2010-11-19 2010-11-17 100.321 176,186 +169,184 0.81% 17,675,198
2010-11-18 2010-11-16 102.003 7,002 +107 0.03% 714,222
2010-11-10 2010-11-08 110.409 6,895 -392 0.03% 761,273
2010-11-09 2010-11-05 110.409 7,287 -357 0.03% 804,553
2010-11-08 2010-11-04 109.849 7,644 +2,997 0.04% 839,685
2010-11-05 2010-11-03 111.530 4,647 -3,675 0.02% 518,281
2010-11-04 2010-11-02 112.091 8,322 -3,212 0.04% 932,819
2010-11-03 2010-11-01 112.651 11,534 +708 0.05% 1,299,319
2010-11-02 2010-10-29 109.849 10,826 +2,712 0.05% 1,189,225
2010-11-01 2010-10-28 110.970 8,114 +928 0.04% 900,409
2010-10-29 2010-10-27 113.212 7,186 -3,747 0.03% 813,539
2010-10-28 2010-10-26 113.212 10,933 +5,995 0.05% 1,237,743
2010-10-22 2010-10-20 114.893 4,938 +186 0.02% 567,342
2010-10-08 2010-10-06 106.486 4,752 -16 0.03% 506,023
2010-10-05 2010-09-30 98.079 4,768 +16 0.03% 467,643
2010-08-26 2010-08-24 90.794 4,752 -2,677 0.03% 431,451
2010-08-24 2010-08-20 92.448 7,429 -182 0.04% 686,796
2010-07-28 2010-07-26 90.260 7,611 +7,312 0.04% 686,968
2010-07-27 2010-07-23 90.807 299 -3,357 0.00% 27,151
2010-07-22 2010-07-20 89.713 3,656 +36 0.02% 327,990
2010-07-21 2010-07-19 89.166 3,620 +3,620 0.02% 322,780
2010-07-19 2010-07-15 97.371 0 -9,140
2010-07-16 2010-07-14 96.277 9,140 -17,105 0.05% 879,974
2010-07-14 2010-07-12 97.918 26,245 +2,487 0.13% 2,569,867
2010-07-13 2010-07-09 95.730 23,758 +14,618 0.12% 2,274,359
2010-07-12 2010-07-08 94.089 9,140 +36 0.05% 859,975
2010-07-09 2010-07-07 91.354 9,104 +914 0.05% 831,687
2010-07-08 2010-07-06 90.260 8,190 +2,889 0.04% 739,229
2010-07-07 2010-07-05 87.525 5,301 +1,316 0.03% 463,969
2010-07-06 2010-07-02 91.354 3,985 +2,084 0.02% 364,046
2010-07-05 2010-06-30 94.636 1,901 +768 0.01% 179,903
2010-07-02 2010-06-29 96.277 1,133 +36 0.01% 109,082
2010-06-30 2010-06-28 99.012 1,097 +805 0.01% 108,617
2010-06-29 2010-06-25 99.012 292 +292 0.00% 28,912
2010-06-28 2010-06-24 99.559 0 -10,353
2010-06-25 2010-06-23 96.824 10,353 +658 0.05% 1,002,422
2010-06-22 2010-06-18 96.824 9,695 +2,888 0.05% 938,711
2010-06-18 2010-06-15 84.243 6,807 +585 0.03% 573,439
2010-06-14 2010-06-10 79.319 6,222 -36 0.03% 493,525
2010-06-11 2010-06-09 79.319 6,258 -3,547 0.03% 496,380
2010-06-10 2010-06-08 79.866 9,805 -767 0.05% 783,090
2010-06-09 2010-06-07 83.696 10,572 +6,910 0.05% 884,829
2010-06-08 2010-06-04 85.337 3,662 -5,338 0.02% 312,503
2010-06-07 2010-06-03 82.602 9,000 -878 0.05% 743,414
2010-06-04 2010-06-02 78.772 9,878 +1,280 0.05% 778,113
2010-06-03 2010-06-01 73.849 8,598 -4,387 0.04% 634,954
2010-06-02 2010-05-31 77.131 12,985 -16,270 0.07% 1,001,549
2010-06-01 2010-05-28 72.755 29,255 -34,697 0.15% 2,128,447
2010-05-31 2010-05-27 68.926 63,952 -2,157 0.33% 4,407,940
2010-05-28 2010-05-26 65.097 66,109 -20,876 0.34% 4,303,468
2010-05-27 2010-05-25 65.644 86,985 -4,241 0.45% 5,710,007
2010-05-26 2010-05-24 71.114 91,226 -256 0.47% 6,487,434
2010-05-25 2010-05-20 68.379 91,482 -6,033 0.47% 6,255,423
2010-05-20 2010-05-18 76.037 97,515 +658 0.50% 7,414,762
2010-05-19 2010-05-17 77.678 96,857 -5,301 0.50% 7,523,681
2010-05-18 2010-05-14 80.960 102,158 -17,330 0.53% 8,270,754
2010-05-17 2010-05-13 82.602 119,488 -27,311 0.61% 9,869,888
2010-05-14 2010-05-12 81.507 146,799 -43,910 0.75% 11,965,211
2010-05-13 2010-05-11 83.696 190,709 -9,725 0.98% 15,961,497
2010-05-12 2010-05-10 84.790 200,434 -11,809 1.03% 16,994,723
2010-05-11 2010-05-07 86.978 212,243 -2,706 1.09% 18,460,417
2010-05-10 2010-05-06 88.072 214,949 -256 1.11% 18,930,946
2010-05-07 2010-05-05 92.995 215,205 -28,920 1.11% 20,013,004
2010-05-03 2010-04-29 101.201 244,125 +11,590 1.25% 24,705,576
2010-04-30 2010-04-28 102.842 232,535 +5,558 1.20% 23,914,273
2010-04-29 2010-04-27 100.106 226,977 +329 1.17% 22,721,863
2010-04-27 2010-04-23 99.559 226,648 +877 1.17% 22,564,945
2010-04-26 2010-04-22 99.559 225,771 +439 1.16% 22,477,631
2010-04-23 2010-04-21 103.389 225,332 +17,878 1.16% 23,296,768
2010-04-22 2010-04-20 103.936 207,454 -36 1.07% 21,561,870
2010-04-20 2010-04-16 109.406 207,490 +9,761 1.07% 22,700,643
2010-04-19 2010-04-15 110.500 197,729 +2,523 1.02% 21,849,059
2010-04-16 2010-04-14 107.218 195,206 +12,285 1.00% 20,929,567
2010-04-15 2010-04-13 107.765 182,921 +30,309 0.94% 19,712,459
2010-04-14 2010-04-12 106.671 152,612 +39,084 0.78% 16,279,246
2010-04-13 2010-04-09 109.406 113,528 +10,968 0.58% 12,420,640
2010-04-12 2010-04-08 109.406 102,560 +6,179 0.53% 11,220,676
2010-04-09 2010-04-07 109.953 96,381 +16,891 0.50% 10,597,379
2010-04-01 2010-03-30 107.218 79,490 -2,285 0.41% 8,522,746
2010-03-31 2010-03-29 109.406 81,775 +1,060 0.42% 8,946,673
2010-03-25 2010-03-23 106.671 80,715 +220 0.41% 8,609,935
2010-03-24 2010-03-22 107.218 80,495 +255 0.41% 8,630,500
2010-03-23 2010-03-19 106.124 80,240 -7,604 0.41% 8,515,372
2010-03-19 2010-03-17 105.577 87,844 +841 0.45% 9,274,284
2010-03-18 2010-03-16 105.030 87,003 -476 0.45% 9,137,901
2010-03-17 2010-03-15 107.218 87,479 +7,532 0.45% 9,379,310
2010-03-16 2010-03-12 109.406 79,947 +749 0.41% 8,746,679
2010-03-05 2010-03-03 112.141 79,198 -286 0.41% 8,881,352
2010-03-04 2010-03-02 113.782 79,484 -1,133 0.41% 9,043,865
2010-03-03 2010-03-01 109.953 80,617 -1,572 0.42% 8,864,080
2010-03-02 2010-02-26 111.594 82,189 -5,960 0.42% 9,171,806
2010-03-01 2010-02-25 112.688 88,149 -2,084 0.45% 9,933,347
2010-02-26 2010-02-24 111.047 90,233 -1,133 0.47% 10,020,109
2010-02-25 2010-02-23 106.671 91,366 -1,974 0.47% 9,746,086
2010-02-24 2010-02-22 105.577 93,340 -1,170 0.48% 9,854,534
2010-02-23 2010-02-19 103.936 94,510 -914 0.49% 9,822,960
2010-02-22 2010-02-18 107.765 95,424 -183 0.49% 10,283,355
2010-02-19 2010-02-17 107.218 95,607 -366 0.49% 10,250,776
2010-02-17 2010-02-11 105.030 95,973 -36 0.50% 10,080,018
2010-02-12 2010-02-10 103.936 96,009 -74 0.50% 9,978,759
2010-02-11 2010-02-09 99.012 96,083 -1,572 0.50% 9,513,408
2010-02-10 2010-02-08 102.295 97,655 -4,241 0.50% 9,989,577
2010-02-09 2010-02-05 103.936 101,896 -7,129 0.53% 10,590,629
2010-02-08 2010-02-04 110.500 109,025 -4,497 0.56% 12,047,265
2010-02-05 2010-02-03 111.594 113,522 -2,048 0.59% 12,668,383
2010-02-04 2010-02-02 103.936 115,570 +1,902 0.60% 12,011,845
2010-02-03 2010-02-01 101.201 113,668 +8,884 0.59% 11,503,260
2010-02-02 2010-01-29 99.559 104,784 +20,913 0.54% 10,432,235
2010-02-01 2010-01-28 106.124 83,871 +877 0.43% 8,900,708
2010-01-27 2010-01-25 120.347 82,994 +82,336 0.43% 9,988,042
2010-01-08 2010-01-06 93.523 658 -8 0.00% 61,538
2009-12-02 2009-11-30 63.790 666 -1,184 0.00% 42,484
2009-11-25 2009-11-23 63.790 1,850 +1,850 0.01% 118,012
2008-04-01 2008-03-28 103.807 0 -20
2008-03-31 2008-03-27 102.828 20 +20 0.00% 2,057
2008-02-25 2008-02-21 107.724 0 -18
2008-02-22 2008-02-20 108.214 18 +18 0.00% 1,948
2007-09-25 2007-09-21 112.794 0 -30
2007-09-24 2007-09-20 113.268 30 +30 0.00% 3,398
2007-08-10 2007-08-08 128.043 0 -649
2007-08-03 2007-08-01 135.901 649 +649 0.00% 88,200
2007-07-10 2007-07-06 161.325 0 -14
2007-07-09 2007-07-05 159.476 14 +14 0.00% 2,233
2007-07-04 2007-06-29 152.542 0 -2,383
2007-07-03 2007-06-28 159.938 2,383 +2,383 0.02% 381,132
2007-06-26 2007-06-22 152.542 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top