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: BANK OF COMMUNICATIONS TRUSTEE 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 -1,057,613
2021-03-23 2021-03-19 0.290 1,057,613 -1 0.45% 306,708
2021-03-19 2021-03-17 0.300 1,057,614 -72,400 0.45% 317,284
2021-03-17 2021-03-15 0.280 1,130,014 +12,000 0.48% 316,404
2021-03-16 2021-03-12 0.300 1,118,014 +14,000 0.48% 335,404
2021-03-12 2021-03-10 0.320 1,104,014 +116,000 0.47% 353,284
2021-03-09 2021-03-05 0.330 988,014 +30,000 0.42% 326,045
2021-03-05 2021-03-03 0.330 958,014 -40,000 0.41% 316,145
2021-03-04 2021-03-02 0.340 998,014 +60,400 0.43% 339,325
2021-03-03 2021-03-01 0.340 937,614 +42,000 0.40% 318,789
2021-03-02 2021-02-26 0.370 895,614 +20,000 0.38% 331,377
2021-03-01 2021-02-25 0.390 875,614 -24,000 0.38% 341,489
2021-02-26 2021-02-24 0.450 899,614 +1,200 0.39% 404,826
2021-02-25 2021-02-23 0.470 898,414 -72,400 0.39% 422,255
2021-02-24 2021-02-22 0.450 970,814 +126,000 0.42% 436,866
2021-02-23 2021-02-19 0.500 844,814 +32,400 0.36% 422,407
2021-02-22 2021-02-18 0.480 812,414 -800 0.35% 389,959
2021-02-19 2021-02-17 0.450 813,214 +20,000 0.35% 365,946
2021-02-18 2021-02-16 0.440 793,214 -79,200 0.34% 349,014
2021-02-17 2021-02-11 0.470 872,414 -720 0.37% 410,035
2021-02-16 2021-02-09 0.450 873,134 +800 0.37% 392,910
2021-02-09 2021-02-05 0.420 872,334 +30,400 0.37% 366,380
2021-02-08 2021-02-04 0.420 841,934 -10,000 0.36% 353,612
2021-02-05 2021-02-03 0.420 851,934 +6,000 0.37% 357,812
2021-02-03 2021-02-01 0.430 845,934 -458,000 0.36% 363,752
2021-01-29 2021-01-27 0.580 1,303,934 +10,800 0.56% 756,282
2021-01-27 2021-01-25 0.550 1,293,134 -50,000 0.55% 711,224
2021-01-26 2021-01-22 0.580 1,343,134 -138,400 0.58% 779,018
2021-01-25 2021-01-21 0.500 1,481,534 -226,000 0.64% 740,767
2021-01-22 2021-01-20 0.460 1,707,534 +9,200 0.73% 785,466
2021-01-21 2021-01-19 0.440 1,698,334 -30,000 0.73% 747,267
2021-01-20 2021-01-18 0.480 1,728,334 +20,000 0.74% 829,600
2021-01-19 2021-01-15 0.530 1,708,334 +30,000 0.73% 905,417
2021-01-18 2021-01-14 0.540 1,678,334 +10,000 0.72% 906,300
2021-01-14 2021-01-12 0.560 1,668,334 -4,800 0.72% 934,267
2021-01-12 2021-01-08 0.590 1,673,134 -50,000 0.72% 987,149
2021-01-11 2021-01-07 0.580 1,723,134 -80,000 0.74% 999,418
2021-01-08 2021-01-06 0.580 1,803,134 +40,000 0.77% 1,045,818
2021-01-07 2021-01-05 0.580 1,763,134 -224,000 0.76% 1,022,618
2021-01-05 2020-12-31 0.600 1,987,134 -10,000 0.85% 1,192,280
2020-12-30 2020-12-28 0.550 1,997,134 -20,000 0.86% 1,098,424
2020-12-29 2020-12-24 0.520 2,017,134 +216,000 0.87% 1,048,910
2020-12-28 2020-12-22 0.680 1,801,134 -20,000 0.77% 1,224,771
2020-12-23 2020-12-21 0.620 1,821,134 -133,600 0.78% 1,129,103
2020-12-22 2020-12-18 0.700 1,954,734 +70,000 0.84% 1,368,314
2020-12-21 2020-12-17 0.510 1,884,734 +20,000 0.81% 961,214
2020-12-18 2020-12-16 0.490 1,864,734 -42,000 0.80% 913,720
2020-12-17 2020-12-15 0.490 1,906,734 +292,000 0.82% 934,300
2020-12-16 2020-12-14 0.490 1,614,734 -100,000 0.69% 791,220
2020-12-09 2020-12-07 0.540 1,714,734 +167,200 0.74% 925,956
2020-12-08 2020-12-04 0.570 1,547,534 +18,800 0.66% 882,094
2020-12-07 2020-12-03 0.580 1,528,734 +194,000 0.66% 886,666
2020-12-04 2020-12-02 0.610 1,334,734 +80,000 0.57% 814,188
2020-12-02 2020-11-30 0.610 1,254,734 +30,000 0.54% 765,388
2020-12-01 2020-11-27 0.650 1,224,734 +17,600 0.53% 796,077
2020-11-30 2020-11-26 0.630 1,207,134 +116,000 0.52% 760,494
2020-11-27 2020-11-25 0.600 1,091,134 -30,800 0.47% 654,680
2020-11-25 2020-11-23 0.630 1,121,934 +37,600 0.48% 706,818
2020-11-24 2020-11-20 0.660 1,084,334 +66,000 0.47% 715,660
2020-11-23 2020-11-19 0.670 1,018,334 +250,800 0.44% 682,284
2020-11-20 2020-11-18 0.680 767,534 +50,000 0.33% 521,923
2020-11-19 2020-11-17 0.700 717,534 +50,000 0.31% 502,274
2020-11-18 2020-11-16 0.770 667,534 +10,000 0.29% 514,001
2020-11-13 2020-11-11 0.830 657,534 +16,000 0.28% 545,753
2020-11-12 2020-11-10 0.870 641,534 +28,800 0.28% 558,135
2020-11-09 2020-11-05 0.890 612,734 +10,000 0.26% 545,333
2020-11-02 2020-10-29 0.940 602,734 +10,000 0.26% 566,570
2020-10-09 2020-10-07 1.080 592,734 +10,000 0.25% 640,153
2020-09-29 2020-09-25 1.120 582,734 +4,800 0.25% 652,662
2020-09-24 2020-09-22 1.170 577,934 -6,000 0.25% 676,183
2020-09-23 2020-09-21 1.180 583,934 +4,000 0.25% 689,042
2020-09-22 2020-09-18 1.210 579,934 -4,000 0.25% 701,720
2020-09-21 2020-09-17 1.270 583,934 +15,200 0.25% 741,596
2020-09-14 2020-09-10 1.410 568,734 -5,200 0.24% 801,915
2020-09-11 2020-09-09 1.320 573,934 -360 0.25% 757,593
2020-09-09 2020-09-07 1.450 574,294 -5,200 0.25% 832,726
2020-09-08 2020-09-04 1.430 579,494 -22,800 0.25% 828,676
2020-09-07 2020-09-03 1.610 602,294 -50,694 0.26% 969,693
2020-09-02 2020-08-31 1.010 652,988 +4,800 0.28% 659,518
2020-08-28 2020-08-26 1.130 648,188 +10,000 0.28% 732,452
2020-08-26 2020-08-24 1.230 638,188 +12,000 0.27% 784,971
2020-08-24 2020-08-20 1.240 626,188 +14,000 0.27% 776,473
2020-08-18 2020-08-14 1.310 612,188 +5,200 0.26% 801,966
2020-08-17 2020-08-13 1.330 606,988 +10,000 0.26% 807,294
2020-08-14 2020-08-12 1.390 596,988 +256,146 0.26% 829,813
2020-08-06 2020-08-04 1.440 340,842 -32,000 0.44% 490,812
2020-08-05 2020-08-03 1.430 372,842 -1,000 0.48% 533,164
2020-08-04 2020-07-31 1.430 373,842 -34,800 0.48% 534,594
2020-08-03 2020-07-30 1.420 408,642 -800 0.53% 580,272
2020-07-30 2020-07-28 1.430 409,442 -10,000 0.53% 585,502
2020-07-23 2020-07-21 1.450 419,442 -4,800 0.54% 608,191
2020-07-20 2020-07-16 1.420 424,242 -29,200 0.55% 602,424
2020-07-16 2020-07-14 1.430 453,442 -2,000 0.58% 648,422
2020-07-15 2020-07-13 1.427 455,442 +14,000 0.59% 649,764
2020-07-14 2020-07-10 1.504 441,442 +12,959 0.57% 663,833
2020-07-13 2020-07-09 1.629 428,483 +24,897 0.53% 698,041
2020-07-09 2020-07-07 1.619 403,586 +1,660 0.50% 653,591
2020-07-08 2020-07-06 2.314 401,926 +10,374 0.50% 929,861
2020-07-07 2020-07-03 2.603 391,552 +5,394 0.49% 1,019,093
2020-07-03 2020-06-30 3.422 386,158 -8,714 0.48% 1,321,461
2020-07-02 2020-06-29 2.892 394,872 -830 0.49% 1,141,927
2020-06-30 2020-06-26 2.699 395,702 -21 0.49% 1,068,039
2020-06-29 2020-06-24 2.314 395,723 +6,225 0.49% 915,511
2020-06-26 2020-06-23 3.759 389,498 -5,291 0.48% 1,464,302
2020-06-24 2020-06-22 4.000 394,789 -2,075 0.49% 1,579,334
2020-06-19 2020-06-17 2.699 396,864 -11,826 0.49% 1,071,175
2020-06-15 2020-06-11 2.227 408,690 -61 0.51% 910,053
2020-06-12 2020-06-10 2.179 408,751 -519 0.51% 890,488
2020-06-11 2020-06-09 2.179 409,270 -18,673 0.51% 891,619
2020-06-10 2020-06-08 2.015 427,943 -830 0.53% 862,170
2020-06-05 2020-06-03 1.832 428,773 -26,972 0.53% 785,311
2020-06-04 2020-06-02 2.101 455,745 -10,374 0.57% 957,721
2020-06-03 2020-06-01 1.803 466,119 -20,747 0.58% 840,232
2020-05-25 2020-05-21 1.456 486,866 -1,038 0.60% 708,675
2020-05-21 2020-05-19 1.427 487,904 -311 0.61% 696,076
2020-05-15 2020-05-13 1.446 488,215 -6,224 0.61% 705,932
2020-05-14 2020-05-12 1.475 494,439 -24,191 0.61% 729,231
2020-05-08 2020-05-06 1.909 518,630 +12,448 0.64% 989,882
2020-04-07 2020-04-03 1.918 506,182 -6,224 0.63% 971,003
2020-04-06 2020-04-02 1.870 512,406 +6,224 0.64% 958,245
2020-04-03 2020-04-01 1.880 506,182 -7,780 0.63% 951,485
2020-03-23 2020-03-19 1.909 513,962 -5,187 0.64% 980,973
2020-03-18 2020-03-16 2.236 519,149 +6,224 0.64% 1,161,023
2020-03-17 2020-03-13 2.236 512,925 -8,071 0.64% 1,147,104
2020-03-13 2020-03-11 2.371 520,996 -1,660 0.65% 1,235,465
2020-02-20 2020-02-18 2.458 522,656 -3,319 0.65% 1,284,745
2020-02-17 2020-02-13 2.506 525,975 -58,301 0.65% 1,318,254
2020-02-14 2020-02-12 2.400 584,276 +42,740 0.72% 1,402,420
2020-01-29 2020-01-22 2.506 541,536 -4,226 0.67% 1,357,255
2020-01-16 2020-01-14 2.555 545,762 -353 0.68% 1,394,151
2020-01-07 2020-01-03 2.458 546,115 +10,374 0.68% 1,342,410
2020-01-03 2019-12-31 2.458 535,741 -622 0.66% 1,316,909
2019-12-30 2019-12-24 2.555 536,363 -112,038 0.67% 1,370,142
2019-12-27 2019-12-20 2.555 648,401 +41,496 0.80% 1,656,343
2019-12-23 2019-12-19 2.603 606,905 +87,140 0.75% 1,579,593
2019-12-20 2019-12-18 3.374 519,765 -4,150 0.64% 1,753,622
2019-12-17 2019-12-13 3.229 523,915 -726 0.65% 1,691,868
2019-12-13 2019-12-11 3.229 524,641 +7,469 0.65% 1,694,212
2019-12-11 2019-12-09 3.374 517,172 -3,319 0.64% 1,744,873
2019-12-05 2019-12-03 3.470 520,491 -415 0.65% 1,806,244
2019-12-04 2019-12-02 3.470 520,906 -830 0.65% 1,807,685
2019-12-03 2019-11-29 3.422 521,736 +8,714 0.65% 1,785,418
2019-11-25 2019-11-21 3.229 513,022 +2,075 0.64% 1,656,691
2019-11-11 2019-11-07 3.326 510,947 +11,618 0.63% 1,699,244
2019-11-04 2019-10-31 3.470 499,329 -16,598 0.62% 1,732,807
2019-11-01 2019-10-30 3.422 515,927 +14,524 0.64% 1,765,539
2019-10-31 2019-10-29 3.470 501,403 -12,449 0.62% 1,740,004
2019-10-30 2019-10-28 3.277 513,852 -62,243 0.64% 1,684,138
2019-10-29 2019-10-25 3.036 576,095 +72,617 0.71% 1,749,305
2019-10-25 2019-10-23 3.326 503,478 -17,428 0.62% 1,674,405
2019-10-24 2019-10-22 3.229 520,906 -125 0.65% 1,682,151
2019-10-23 2019-10-21 3.229 521,031 +12,449 0.65% 1,682,555
2019-10-21 2019-10-17 3.567 508,582 +4,979 0.63% 1,813,942
2019-10-18 2019-10-16 3.567 503,603 +13,279 0.62% 1,796,184
2019-10-10 2019-10-08 3.808 490,324 -12,449 0.61% 1,866,986
2019-10-03 2019-09-30 3.808 502,773 -8,299 0.62% 1,914,387
2019-10-02 2019-09-27 3.856 511,072 -4,979 0.63% 1,970,620
2019-09-25 2019-09-23 4.531 516,051 -8,714 0.64% 2,338,036
2019-09-23 2019-09-19 4.386 524,765 +2,075 0.65% 2,301,638
2019-09-19 2019-09-17 4.675 522,690 +2,074 0.65% 2,443,693
2019-09-18 2019-09-16 5.013 520,616 +54,774 0.65% 2,609,646
2019-09-17 2019-09-13 5.302 465,842 -14,108 0.58% 2,469,802
2019-09-16 2019-09-12 4.627 479,950 +24,897 0.60% 2,220,742
2019-09-13 2019-09-11 3.904 455,053 -3,320 0.56% 1,776,552
2019-09-12 2019-09-10 3.422 458,373 -1,660 0.57% 1,568,585
2019-09-11 2019-09-09 3.470 460,033 +14,109 0.57% 1,596,439
2019-09-10 2019-09-06 3.567 445,924 +6,639 0.55% 1,590,462
2019-09-09 2019-09-05 4.772 439,285 -1,245 0.55% 2,096,102
2019-08-23 2019-08-21 3.133 440,530 +11,619 0.55% 1,380,129
2019-08-21 2019-08-19 3.422 428,911 +4,149 0.53% 1,467,764
2019-08-15 2019-08-13 3.470 424,762 +6,225 0.53% 1,474,039
2019-08-13 2019-08-09 3.856 418,537 +10,374 0.52% 1,613,818
2019-08-07 2019-08-05 4.145 408,163 -3,465 0.51% 1,691,854
2019-08-06 2019-08-02 4.434 411,628 -1,660 0.51% 1,825,255
2019-07-31 2019-07-29 4.772 413,288 +622 0.51% 1,972,054
2019-07-29 2019-07-25 4.916 412,666 +1,660 0.51% 2,028,755
2019-07-24 2019-07-22 5.205 411,006 +4,980 0.51% 2,139,453
2019-07-23 2019-07-19 5.302 406,026 +3,319 0.50% 2,152,669
2019-07-22 2019-07-18 5.205 402,707 +2,905 0.50% 2,096,253
2019-07-18 2019-07-16 5.398 399,802 +10,374 0.50% 2,158,210
2019-07-16 2019-07-12 5.784 389,428 -623 0.48% 2,252,367
2019-07-11 2019-07-09 6.073 390,051 +623 0.48% 2,368,769
2019-07-09 2019-07-05 5.591 389,428 +4,149 0.48% 2,177,288
2019-07-05 2019-07-03 5.784 385,279 +11,246 0.48% 2,228,370
2019-07-03 2019-06-28 6.459 374,033 +414 0.46% 2,415,714
2019-06-28 2019-06-26 7.037 373,619 -3,112 0.46% 2,629,133
2019-06-27 2019-06-25 6.941 376,731 +415 0.47% 2,614,717
2019-06-25 2019-06-21 6.941 376,316 +1,038 0.47% 2,611,836
2019-06-19 2019-06-17 6.941 375,278 -3,756 0.47% 2,604,632
2019-06-17 2019-06-13 7.037 379,034 -11,411 0.47% 2,667,238
2019-06-10 2019-06-05 6.844 390,445 -1,432 0.48% 2,672,262
2019-06-03 2019-05-30 6.748 391,877 -4,979 0.49% 2,644,287
2019-05-31 2019-05-29 6.748 396,856 +311 0.49% 2,677,884
2019-05-28 2019-05-24 6.651 396,545 +10,374 0.49% 2,637,560
2019-05-24 2019-05-22 6.941 386,171 +519 0.48% 2,680,235
2019-05-16 2019-05-14 7.519 385,652 +1,037 0.48% 2,899,686
2019-05-15 2019-05-10 8.001 384,615 -319 0.48% 3,077,267
2019-05-10 2019-05-08 8.001 384,934 -5,291 0.48% 3,079,819
2019-05-09 2019-05-07 8.001 390,225 -1,349 0.48% 3,122,152
2019-05-08 2019-05-06 7.808 391,574 -207 0.49% 3,057,452
2019-05-07 2019-05-03 7.230 391,781 +6,349 0.49% 2,832,471
2019-05-06 2019-05-02 8.290 385,432 +4,149 0.48% 3,195,266
2019-05-03 2019-04-30 8.772 381,283 +1,038 0.47% 3,344,642
2019-05-02 2019-04-29 9.061 380,245 +2,074 0.47% 3,445,499
2019-04-25 2019-04-23 9.350 378,171 +498 0.47% 3,536,069
2019-04-24 2019-04-18 9.447 377,673 +2,075 0.47% 3,567,819
2019-04-18 2019-04-16 9.640 375,598 +43,667 0.47% 3,620,629
2019-04-15 2019-04-11 9.640 331,931 +2,075 0.62% 3,199,695
2019-04-12 2019-04-10 9.736 329,856 -1,453 0.61% 3,211,490
2019-04-11 2019-04-09 9.640 331,309 -7,780 0.62% 3,193,699
2019-04-09 2019-04-04 9.543 339,089 -51,154 0.63% 3,236,009
2019-04-08 2019-04-03 9.543 390,243 -41 0.73% 3,724,184
2019-04-04 2019-04-02 9.543 390,284 +415 0.73% 3,724,575
2019-03-27 2019-03-25 9.447 389,869 +1,349 0.73% 3,683,033
2019-03-26 2019-03-22 9.447 388,520 -1,038 0.72% 3,670,289
2019-03-14 2019-03-12 9.447 389,558 +1,038 0.73% 3,680,095
2019-03-12 2019-03-08 9.254 388,520 +6,846 0.72% 3,595,385
2019-03-11 2019-03-07 9.350 381,674 +1,556 0.71% 3,568,824
2019-03-08 2019-03-06 9.511 380,118 -2,074 0.71% 3,615,345
2019-03-07 2019-03-05 9.607 382,192 -1,500 0.71% 3,671,788
2019-03-05 2019-03-01 9.415 383,692 +625 0.71% 3,612,475
2019-02-28 2019-02-26 9.415 383,067 +1,873 0.71% 3,606,591
2019-02-27 2019-02-25 9.319 381,194 -2,290 0.71% 3,552,334
2019-02-26 2019-02-22 9.511 383,484 -520 0.71% 3,647,359
2019-02-25 2019-02-21 9.511 384,004 -3,144 0.71% 3,652,305
2019-02-22 2019-02-20 9.607 387,148 -99,852 0.72% 3,719,402
2019-02-18 2019-02-14 10.952 487,000 +9,992 0.90% 5,333,716
2019-02-15 2019-02-13 11.336 477,008 -1,145 0.88% 5,407,590
2019-02-14 2019-02-12 10.856 478,153 +1,041 0.89% 5,190,885
2019-02-12 2019-02-08 10.376 477,112 -4,496 0.88% 4,950,398
2019-02-08 2019-01-31 10.184 481,608 -10,409 0.89% 4,904,510
2019-01-30 2019-01-28 10.184 492,017 -1,041 0.91% 5,010,511
2019-01-23 2019-01-21 9.991 493,058 +1,041 0.91% 4,926,374
2019-01-11 2019-01-09 9.991 492,017 +1,561 0.91% 4,915,973
2019-01-09 2019-01-07 10.088 490,456 +417 0.91% 4,947,496
2019-01-04 2019-01-02 9.991 490,039 -1,041 0.91% 4,896,210
2018-12-21 2018-12-19 9.799 491,080 -6,204 0.91% 4,812,253
2018-12-14 2018-12-12 9.991 497,284 -5,204 0.92% 4,968,598
2018-12-10 2018-12-06 9.799 502,488 -5,205 0.93% 4,924,044
2018-12-07 2018-12-05 9.895 507,693 +6,245 0.94% 5,023,825
2018-11-28 2018-11-26 10.856 501,448 +9,826 0.93% 5,443,778
2018-11-26 2018-11-22 10.760 491,622 +13,324 0.91% 5,289,875
2018-11-23 2018-11-21 10.952 478,298 +5,204 0.89% 5,238,410
2018-11-22 2018-11-20 10.664 473,094 +1,041 0.88% 5,045,062
2018-11-20 2018-11-16 10.952 472,053 +1,041 0.88% 5,170,013
2018-11-19 2018-11-15 11.048 471,012 +15,842 0.87% 5,203,863
2018-11-15 2018-11-13 11.048 455,170 +19,569 0.84% 5,028,837
2018-11-14 2018-11-12 11.048 435,601 +15,093 0.81% 4,812,633
2018-11-12 2018-11-08 10.952 420,508 +1,041 0.78% 4,605,483
2018-11-09 2018-11-07 11.048 419,467 +1,311 0.78% 4,634,381
2018-11-07 2018-11-05 10.856 418,156 +2,082 0.80% 4,539,550
2018-11-06 2018-11-02 11.240 416,074 -2,082 0.79% 4,676,840
2018-10-25 2018-10-23 11.144 418,156 -63 0.80% 4,660,069
2018-10-24 2018-10-22 11.529 418,219 -3,122 0.80% 4,821,488
2018-10-18 2018-10-15 11.433 421,341 -833 0.80% 4,817,001
2018-10-16 2018-10-12 11.336 422,174 -2,082 0.81% 4,785,965
2018-10-02 2018-09-27 11.336 424,256 -3,122 0.81% 4,809,568
2018-09-28 2018-09-26 11.336 427,378 +1,041 0.82% 4,844,960
2018-09-12 2018-09-10 11.336 426,337 +3,559 0.81% 4,833,159
2018-09-11 2018-09-07 11.817 422,778 -2,081 0.81% 4,995,898
2018-09-07 2018-09-05 11.433 424,859 +2,602 0.81% 4,857,221
2018-09-04 2018-08-31 13.258 422,257 -1,041 0.81% 5,598,246
2018-09-03 2018-08-30 13.347 423,298 -33,509 0.81% 5,649,967
2018-08-31 2018-08-29 13.437 456,807 -3,550 0.81% 6,138,149
2018-08-30 2018-08-28 12.810 460,357 -3,997 0.82% 5,897,178
2018-08-29 2018-08-27 12.810 464,354 -893 0.83% 5,948,379
2018-08-28 2018-08-24 12.810 465,247 -1,116 0.83% 5,959,819
2018-08-24 2018-08-22 12.989 466,363 -2,902 0.83% 6,057,669
2018-08-20 2018-08-16 11.825 469,265 +4,018 0.84% 5,548,882
2018-08-17 2018-08-15 12.004 465,247 -535 0.83% 5,584,725
2018-08-16 2018-08-14 12.452 465,782 -8,484 0.83% 5,799,772
2018-08-14 2018-08-10 12.810 474,266 -7,815 0.84% 6,075,352
2018-08-13 2018-08-09 12.093 482,081 -1,518 0.86% 5,829,982
2018-08-10 2018-08-08 11.825 483,599 -7,144 0.86% 5,718,377
2018-08-07 2018-08-03 11.377 490,743 +1,563 0.87% 5,583,047
2018-08-02 2018-07-31 11.287 489,180 +1,116 0.87% 5,521,444
2018-08-01 2018-07-30 11.645 488,064 -1,116 0.87% 5,683,732
2018-07-26 2018-07-24 11.198 489,180 -1,563 0.87% 5,477,623
2018-07-24 2018-07-20 11.018 490,743 -7,591 0.87% 5,407,203
2018-07-20 2018-07-18 11.108 498,334 +11,610 0.89% 5,535,484
2018-07-18 2018-07-16 11.287 486,724 +2,455 0.87% 5,493,723
2018-07-17 2018-07-13 11.466 484,269 -6,787 0.86% 5,552,775
2018-07-12 2018-07-10 11.645 491,056 -34,522 0.87% 5,718,575
2018-07-09 2018-07-05 11.466 525,578 +11,164 0.94% 6,026,436
2018-07-06 2018-07-04 11.914 514,414 -224 0.92% 6,128,834
2018-07-05 2018-07-03 12.183 514,638 -5,358 0.92% 6,269,807
2018-07-04 2018-06-29 11.825 519,996 +15,360 0.93% 6,148,758
2018-07-03 2018-06-28 11.556 504,636 +8,708 0.90% 5,831,515
2018-06-28 2018-06-26 11.377 495,928 -45 0.88% 5,642,035
2018-06-27 2018-06-25 11.377 495,973 -45 0.88% 5,642,547
2018-06-26 2018-06-22 11.645 496,018 -7,345 0.88% 5,776,360
2018-06-25 2018-06-21 11.287 503,363 +10,694 0.90% 5,681,530
2018-06-22 2018-06-20 11.556 492,669 -2,902 0.88% 5,693,225
2018-06-21 2018-06-19 11.198 495,571 +2,233 0.88% 5,549,187
2018-06-20 2018-06-15 11.735 493,338 +11,163 0.88% 5,789,343
2018-06-19 2018-06-14 11.735 482,175 -8,038 0.86% 5,658,345
2018-06-15 2018-06-13 11.645 490,213 +1,117 0.87% 5,708,758
2018-06-14 2018-06-12 11.645 489,096 -670 0.87% 5,695,750
2018-06-13 2018-06-11 11.198 489,766 +1,451 0.87% 5,484,185
2018-06-12 2018-06-08 11.287 488,315 +1,116 0.87% 5,511,681
2018-06-07 2018-06-05 11.825 487,199 +8,038 0.87% 5,760,945
2018-06-05 2018-06-01 11.825 479,161 -10,583 0.85% 5,665,899
2018-06-04 2018-05-31 11.645 489,744 +11,163 0.87% 5,703,296
2018-06-01 2018-05-30 11.735 478,581 -13,396 0.85% 5,616,169
2018-05-30 2018-05-28 11.377 491,977 -17,101 0.88% 5,597,086
2018-05-29 2018-05-25 11.108 509,078 +11,386 0.91% 5,654,829
2018-05-28 2018-05-24 11.377 497,692 -9,332 0.89% 5,662,104
2018-05-25 2018-05-23 11.914 507,024 -5,582 0.90% 6,040,788
2018-05-24 2018-05-21 12.183 512,606 +20,473 0.91% 6,245,052
2018-05-23 2018-05-18 12.720 492,133 -31,748 0.88% 6,260,143
2018-05-21 2018-05-17 10.660 523,881 +7,256 0.93% 5,584,612
2018-05-18 2018-05-16 9.048 516,625 -4,465 0.92% 4,674,232
2018-05-17 2018-05-15 9.048 521,090 +1,116 0.93% 4,714,629
2018-05-16 2018-05-14 9.048 519,974 +37,129 0.93% 4,704,532
2018-05-15 2018-05-11 9.316 482,845 +13,552 0.86% 4,498,363
2018-05-11 2018-05-09 9.227 469,293 -9,310 0.84% 4,330,068
2018-05-10 2018-05-08 9.316 478,603 +2,143 0.85% 4,458,843
2018-05-09 2018-05-07 9.406 476,460 +3,349 0.85% 4,481,560
2018-05-07 2018-05-03 9.406 473,111 +16,745 0.84% 4,450,059
2018-05-04 2018-05-02 9.496 456,366 +14,512 0.81% 4,333,438
2018-05-02 2018-04-27 9.675 441,854 -13,396 0.79% 4,274,802
2018-04-30 2018-04-26 9.585 455,250 -3,125 0.81% 4,363,622
2018-04-27 2018-04-25 9.585 458,375 -2,121 0.82% 4,393,576
2018-04-26 2018-04-24 9.675 460,496 -1,005 0.82% 4,455,157
2018-04-24 2018-04-20 9.764 461,501 +1,563 0.82% 4,506,222
2018-04-18 2018-04-16 9.675 459,938 -303 0.82% 4,449,759
2018-04-17 2018-04-13 9.943 460,241 +1,117 0.82% 4,576,376
2018-04-16 2018-04-12 10.033 459,124 +2,009 0.82% 4,606,398
2018-04-13 2018-04-11 10.481 457,115 +6,475 0.81% 4,790,985
2018-04-12 2018-04-10 11.198 450,640 +5,135 0.80% 5,046,069
2018-04-11 2018-04-09 10.660 445,505 +2,232 0.79% 4,749,118
2018-04-06 2018-04-03 10.212 443,273 -2,232 0.79% 4,526,782
2018-04-04 2018-03-29 10.302 445,505 -2,233 0.79% 4,589,484
2018-03-29 2018-03-27 10.481 447,738 -447 0.80% 4,692,705
2018-03-27 2018-03-23 10.570 448,185 -3,505 0.80% 4,737,539
2018-03-26 2018-03-22 10.750 451,690 +2,233 0.80% 4,855,513
2018-03-22 2018-03-20 10.750 449,457 -2,109 0.80% 4,831,509
2018-03-20 2018-03-16 11.108 451,566 +7,926 0.80% 5,015,986
2018-03-16 2018-03-14 11.466 443,640 +6,474 0.79% 5,086,911
2018-03-14 2018-03-12 11.735 437,166 +6,475 0.78% 5,130,162
2018-03-13 2018-03-09 12.362 430,691 +4,577 0.77% 5,324,248
2018-03-08 2018-03-06 12.452 426,114 +1,116 0.76% 5,305,839
2018-03-07 2018-03-05 12.631 424,998 +3,349 0.76% 5,368,086
2018-03-06 2018-03-02 12.541 421,649 -1,674 0.75% 5,288,013
2018-03-02 2018-02-28 12.452 423,323 +669 0.75% 5,271,086
2018-03-01 2018-02-27 12.720 422,654 +760 0.75% 5,376,340
2018-02-28 2018-02-26 12.720 421,894 +8,037 0.75% 5,366,673
2018-02-27 2018-02-23 13.168 413,857 +3,349 0.74% 5,449,806
2018-02-26 2018-02-22 13.168 410,508 +558 0.73% 5,405,706
2018-02-23 2018-02-21 12.989 409,950 +15,740 0.73% 5,324,911
2018-02-22 2018-02-20 12.900 394,210 +1,898 0.70% 5,085,148
2018-02-13 2018-02-09 12.989 392,312 +7,926 0.70% 5,095,808
2018-02-09 2018-02-07 13.437 384,386 +9,935 0.68% 5,165,023
2018-02-08 2018-02-06 14.064 374,451 +5,135 0.67% 5,266,330
2018-02-07 2018-02-05 15.587 369,316 +4,019 0.66% 5,756,530
2018-02-06 2018-02-02 16.393 365,297 -2,233 0.65% 5,988,398
2018-02-02 2018-01-31 16.393 367,530 +7,926 0.65% 6,025,004
2018-02-01 2018-01-30 16.841 359,604 -14,959 0.64% 6,056,138
2018-01-30 2018-01-26 17.289 374,563 +6,252 0.67% 6,475,833
2018-01-22 2018-01-18 18.095 368,311 +2,009 0.66% 6,664,683
2018-01-16 2018-01-12 18.633 366,302 -1,563 0.78% 6,825,211
2018-01-15 2018-01-11 17.737 367,865 +1,116 0.79% 6,524,798
2018-01-11 2018-01-09 17.827 366,749 -2,009 0.78% 6,537,857
2018-01-09 2018-01-05 17.916 368,758 -22 0.79% 6,606,704
2018-01-08 2018-01-04 17.737 368,780 +670 0.79% 6,541,028
2018-01-03 2017-12-29 17.468 368,110 -54,343 0.79% 6,430,217
2018-01-02 2017-12-28 18.185 422,453 +2,233 0.90% 7,682,240
2017-12-21 2017-12-19 18.095 420,220 -2,233 0.90% 7,603,990
2017-12-19 2017-12-15 17.737 422,453 -4,018 0.90% 7,493,022
2017-12-18 2017-12-14 17.289 426,471 +4,577 0.91% 7,373,272
2017-12-14 2017-12-12 18.095 421,894 +5,358 0.90% 7,634,281
2017-12-13 2017-12-11 18.274 416,536 -1,675 0.89% 7,611,954
2017-12-12 2017-12-08 18.454 418,211 +157 0.89% 7,717,491
2017-12-08 2017-12-06 18.364 418,054 +3,661 0.89% 7,677,144
2017-12-07 2017-12-05 18.454 414,393 +11,163 0.89% 7,647,035
2017-12-06 2017-12-04 18.543 403,230 +1,563 0.86% 7,477,159
2017-12-05 2017-12-01 19.260 401,667 +223 0.86% 7,736,028
2017-12-04 2017-11-30 18.722 401,444 -38,267 0.86% 7,515,964
2017-12-01 2017-11-29 19.260 439,711 -19,357 0.94% 8,468,748
2017-11-30 2017-11-28 21.858 459,068 -647 0.98% 10,034,143
2017-11-29 2017-11-27 21.678 459,715 +7,256 0.98% 9,965,922
2017-11-28 2017-11-24 21.231 452,459 +11,743 0.97% 9,605,965
2017-11-27 2017-11-23 22.395 440,716 +22,885 0.94% 9,869,889
2017-11-24 2017-11-22 22.126 417,831 -29,582 0.89% 9,245,088
2017-11-23 2017-11-21 19.976 447,413 -559 0.96% 8,937,723
2017-11-20 2017-11-16 19.797 447,972 -759 0.96% 8,868,631
2017-11-17 2017-11-15 19.708 448,731 -18,508 0.96% 8,843,459
2017-11-16 2017-11-14 19.887 467,239 +2,232 1.00% 9,291,921
2017-11-15 2017-11-13 20.604 465,007 +11,164 0.99% 9,580,778
2017-11-14 2017-11-10 20.872 453,843 -17,861 0.97% 9,472,726
2017-11-10 2017-11-08 20.783 471,704 +5,246 1.01% 9,803,270
2017-11-09 2017-11-07 21.320 466,458 -3,349 1.00% 9,944,958
2017-11-08 2017-11-06 20.693 469,807 +75,128 1.00% 9,721,760
2017-11-07 2017-11-03 19.439 394,679 -2,456 0.84% 7,672,152
2017-11-06 2017-11-02 18.095 397,135 +9,668 0.85% 7,186,261
2017-11-02 2017-10-31 18.185 387,467 +893 0.83% 7,046,025
2017-11-01 2017-10-30 18.364 386,574 -1,675 0.83% 7,099,045
2017-10-31 2017-10-27 18.364 388,249 +9,489 0.83% 7,129,805
2017-10-30 2017-10-26 18.364 378,760 +7,144 0.81% 6,955,549
2017-10-27 2017-10-25 18.543 371,616 +1,987 0.79% 6,890,935
2017-10-26 2017-10-24 18.812 369,629 +16,410 0.79% 6,953,425
2017-10-25 2017-10-23 19.529 353,219 -3,795 0.75% 6,897,854
2017-10-24 2017-10-20 16.841 357,014 +1,228 0.76% 6,012,520
2017-10-23 2017-10-19 16.931 355,786 +1,116 0.76% 6,023,710
2017-10-20 2017-10-18 17.110 354,670 +134 0.76% 6,068,359
2017-10-19 2017-10-17 17.199 354,536 +2,166 0.76% 6,097,826
2017-10-17 2017-10-13 17.199 352,370 +16,253 0.75% 6,060,572
2017-10-16 2017-10-12 17.737 336,117 +1,161 0.72% 5,961,686
2017-10-13 2017-10-11 17.827 334,956 -714 0.72% 5,971,099
2017-10-10 2017-10-06 18.095 335,670 +2,232 0.72% 6,074,036
2017-10-06 2017-10-03 18.006 333,438 +558 0.71% 6,003,777
2017-09-28 2017-09-26 17.827 332,880 +11,164 0.71% 5,934,091
2017-09-26 2017-09-22 18.095 321,716 +2,232 0.69% 5,821,534
2017-09-25 2017-09-21 18.274 319,484 +558 0.68% 5,838,385
2017-09-22 2017-09-20 18.095 318,926 -5,023 0.68% 5,771,049
2017-09-20 2017-09-18 18.274 323,949 +3,349 0.69% 5,919,980
2017-09-15 2017-09-13 18.722 320,600 +20,987 0.68% 6,002,377
2017-09-14 2017-09-12 18.991 299,613 -1,675 0.64% 5,689,970
2017-09-13 2017-09-11 18.901 301,288 +2,456 0.64% 5,694,790
2017-09-12 2017-09-08 18.185 298,832 +2,233 0.64% 5,434,212
2017-09-11 2017-09-07 18.812 296,599 +7,367 0.63% 5,579,592
2017-09-08 2017-09-06 20.066 289,232 +8,038 0.62% 5,803,738
2017-09-07 2017-09-05 20.693 281,194 +3,907 0.60% 5,818,774
2017-09-06 2017-09-04 20.424 277,287 +2,233 0.59% 5,663,407
2017-09-05 2017-09-01 21.768 275,054 +401 0.59% 5,987,392
2017-09-04 2017-08-31 22.126 274,653 -2,232 0.59% 6,077,077
2017-08-30 2017-08-28 21.678 276,885 +558 0.59% 6,002,446
2017-08-28 2017-08-24 21.947 276,327 +7,814 0.59% 6,064,609
2017-08-15 2017-08-11 22.126 268,513 +447 0.57% 5,941,221
2017-08-14 2017-08-10 22.306 268,066 -17,303 0.57% 5,979,357
2017-08-11 2017-08-09 22.395 285,369 +670 0.61% 6,390,874
2017-08-03 2017-08-01 23.291 284,699 +3,460 0.61% 6,630,904
2017-08-02 2017-07-31 23.739 281,239 -3,386 0.60% 6,676,285
2017-07-31 2017-07-27 24.187 284,625 -1,116 0.61% 6,884,149
2017-07-21 2017-07-19 24.187 285,741 +8,261 0.61% 6,911,141
2017-07-20 2017-07-18 23.739 277,480 -3,885 0.59% 6,587,050
2017-07-19 2017-07-17 23.739 281,365 -2,233 0.60% 6,679,276
2017-07-18 2017-07-14 22.843 283,598 +1,742 0.61% 6,478,236
2017-07-17 2017-07-13 22.843 281,856 +1,897 0.60% 6,438,444
2017-07-14 2017-07-12 23.291 279,959 -669 0.60% 6,520,505
2017-07-13 2017-07-11 23.291 280,628 +5,246 0.60% 6,536,086
2017-07-12 2017-07-10 23.739 275,382 +21,880 0.59% 6,537,246
2017-07-11 2017-07-07 23.739 253,502 +3,572 0.54% 6,017,841
2017-07-10 2017-07-06 25.083 249,930 -8,863 0.53% 6,268,878
2017-07-07 2017-07-05 23.291 258,793 +9,779 0.55% 6,027,529
2017-07-06 2017-07-04 24.187 249,014 +13,842 0.53% 6,022,835
2017-07-05 2017-07-03 25.083 235,172 -3,461 0.50% 5,898,710
2017-07-04 2017-06-30 25.083 238,633 +13,084 0.51% 5,985,521
2017-07-03 2017-06-29 26.874 225,549 -18,844 0.48% 6,061,437
2017-06-30 2017-06-28 27.322 244,393 +10,494 0.52% 6,677,318
2017-06-29 2017-06-27 29.562 233,899 -11,610 0.50% 6,914,420
2017-06-28 2017-06-26 32.697 245,509 +1,228 0.52% 8,027,378
2017-06-27 2017-06-23 33.145 244,281 +2,232 0.52% 8,096,640
2017-06-26 2017-06-22 34.041 242,049 +4,019 0.52% 8,239,490
2017-06-23 2017-06-21 34.488 238,030 +2,679 0.51% 8,209,295
2017-06-22 2017-06-20 39.415 235,351 -2,833 0.50% 9,276,457
2017-06-21 2017-06-19 38.072 238,184 -5,091 0.51% 9,068,072
2017-06-20 2017-06-16 34.041 243,275 -4,353 0.52% 8,281,224
2017-06-19 2017-06-15 32.697 247,628 +1,674 0.53% 8,096,663
2017-06-16 2017-06-14 32.697 245,954 -7,702 0.53% 8,041,928
2017-06-15 2017-06-13 32.697 253,656 +446 0.54% 8,293,759
2017-06-14 2017-06-12 27.770 253,210 -5,023 0.54% 7,031,629
2017-06-13 2017-06-09 25.978 258,233 -357 0.55% 6,708,465
2017-06-12 2017-06-08 26.426 258,590 -11,164 0.55% 6,833,563
2017-06-05 2017-06-01 26.874 269,754 -7,390 0.58% 7,249,409
2017-06-01 2017-05-29 25.978 277,144 +168 0.59% 7,199,742
2017-05-31 2017-05-26 25.978 276,976 -1,340 0.59% 7,195,377
2017-05-29 2017-05-25 25.530 278,316 +2,010 0.59% 7,105,530
2017-05-26 2017-05-24 26.426 276,306 -18,531 0.59% 7,301,730
2017-05-25 2017-05-23 25.083 294,837 -469 0.63% 7,395,260
2017-05-24 2017-05-22 24.635 295,306 -2,009 0.63% 7,274,755
2017-05-22 2017-05-18 24.187 297,315 -1,429 0.64% 7,191,078
2017-05-18 2017-05-16 24.635 298,744 -16,388 0.64% 7,359,449
2017-05-17 2017-05-15 24.187 315,132 -6,139 0.67% 7,622,013
2017-05-16 2017-05-12 24.187 321,271 +5,045 0.69% 7,770,496
2017-05-15 2017-05-11 24.187 316,226 -4,465 0.68% 7,648,474
2017-05-11 2017-05-09 24.187 320,691 -112 0.69% 7,756,467
2017-05-09 2017-05-05 23.739 320,803 -5,581 0.69% 7,615,488
2017-05-08 2017-05-04 23.739 326,384 +1,898 0.70% 7,747,974
2017-05-04 2017-04-28 24.187 324,486 -3,952 0.69% 7,848,256
2017-04-28 2017-04-26 24.187 328,438 +3,505 0.70% 7,943,842
2017-04-27 2017-04-25 24.187 324,933 -647 0.69% 7,859,067
2017-04-26 2017-04-24 23.739 325,580 +4,465 0.70% 7,728,888
2017-04-25 2017-04-21 24.187 321,115 +1,094 0.69% 7,766,723
2017-04-24 2017-04-20 23.739 320,021 -223 0.68% 7,596,924
2017-04-21 2017-04-19 23.291 320,244 +6,697 0.68% 7,458,780
2017-04-20 2017-04-18 23.739 313,547 +4,466 0.67% 7,443,239
2017-04-13 2017-04-11 23.291 309,081 +223 0.66% 7,198,783
2017-04-12 2017-04-10 23.739 308,858 +3,349 0.66% 7,331,927
2017-04-03 2017-03-30 24.635 305,509 -3,349 0.65% 7,526,103
2017-03-29 2017-03-27 24.635 308,858 +4,912 0.66% 7,608,604
2017-03-28 2017-03-24 25.530 303,946 +4,465 0.65% 7,759,875
2017-03-27 2017-03-23 25.978 299,481 +112 0.64% 7,780,020
2017-03-24 2017-03-22 25.530 299,369 -5,649 0.64% 7,643,022
2017-03-23 2017-03-21 24.635 305,018 -10,047 0.65% 7,514,007
2017-03-22 2017-03-20 23.739 315,065 -4,465 0.67% 7,479,274
2017-03-21 2017-03-17 23.739 319,530 +4,465 0.68% 7,585,268
2017-03-20 2017-03-16 24.187 315,065 +3,238 0.67% 7,620,393
2017-03-17 2017-03-15 23.739 311,827 -2,680 0.67% 7,402,408
2017-03-16 2017-03-14 23.739 314,507 -3,348 0.67% 7,466,028
2017-03-13 2017-03-09 24.187 317,855 -670 0.68% 7,687,874
2017-03-09 2017-03-07 23.739 318,525 +9,176 0.68% 7,561,411
2017-03-07 2017-03-03 22.843 309,349 -2,233 0.66% 7,066,467
2017-03-06 2017-03-02 22.843 311,582 +558 0.67% 7,117,475
2017-03-03 2017-03-01 23.291 311,024 +4,131 0.66% 7,244,037
2017-02-24 2017-02-22 23.739 306,893 +10,047 0.66% 7,285,281
2017-02-22 2017-02-20 24.187 296,846 +2,098 0.63% 7,179,735
2017-02-21 2017-02-17 24.635 294,748 +5,582 0.63% 7,261,009
2017-02-20 2017-02-16 24.635 289,166 +1,116 0.62% 7,123,499
2017-02-17 2017-02-15 25.083 288,050 -1,942 0.62% 7,225,025
2017-02-16 2017-02-14 24.635 289,992 +4,465 0.62% 7,143,847
2017-02-14 2017-02-10 25.083 285,527 +3,126 0.61% 7,161,742
2017-02-13 2017-02-09 25.083 282,401 -6,765 0.60% 7,083,334
2017-02-10 2017-02-08 23.739 289,166 +2,433 0.62% 6,864,462
2017-02-08 2017-02-06 24.187 286,733 -5,916 0.61% 6,935,134
2017-02-03 2017-02-01 25.083 292,649 -6,475 0.63% 7,340,379
2017-02-02 2017-01-27 25.530 299,124 +6,810 0.64% 7,636,767
2017-01-26 2017-01-24 22.306 292,314 +2,232 0.62% 6,520,222
2017-01-24 2017-01-20 22.395 290,082 +1,117 0.62% 6,496,422
2017-01-20 2017-01-18 22.395 288,965 +2,232 0.62% 6,471,407
2017-01-16 2017-01-12 22.216 286,733 +2,233 0.61% 6,370,049
2017-01-13 2017-01-11 22.843 284,500 +893 0.61% 6,498,841
2017-01-10 2017-01-06 22.843 283,607 +1,451 0.61% 6,478,442
2017-01-06 2017-01-04 22.395 282,156 +57,879 0.60% 6,318,918
2017-01-03 2016-12-29 23.291 224,277 -5,068 0.72% 5,223,619
2016-12-29 2016-12-23 23.291 229,345 -4,465 0.73% 5,341,658
2016-12-22 2016-12-20 23.291 233,810 -8,261 0.75% 5,445,652
2016-12-21 2016-12-19 23.291 242,071 -447 0.78% 5,638,058
2016-12-19 2016-12-15 23.739 242,518 -7,814 0.78% 5,757,094
2016-12-16 2016-12-14 24.187 250,332 +3,461 0.80% 6,054,713
2016-12-14 2016-12-12 23.291 246,871 -893 0.79% 5,749,855
2016-12-12 2016-12-08 23.739 247,764 -3,349 0.79% 5,881,627
2016-12-07 2016-12-05 23.739 251,113 +1,116 0.80% 5,961,129
2016-12-05 2016-12-01 24.187 249,997 +6,943 0.80% 6,046,610
2016-12-02 2016-11-30 24.784 243,054 +2,188 0.78% 6,023,835
2016-12-01 2016-11-29 25.639 240,866 -9,267 0.77% 6,175,456
2016-11-29 2016-11-25 25.211 250,133 -585 0.76% 6,306,164
2016-11-28 2016-11-24 25.211 250,718 +561 0.77% 6,320,913
2016-11-24 2016-11-22 26.493 250,157 +515 0.76% 6,627,453
2016-11-23 2016-11-21 26.920 249,642 +351 0.76% 6,720,483
2016-11-22 2016-11-18 26.920 249,291 -1,404 0.76% 6,711,034
2016-11-21 2016-11-17 27.348 250,695 -819 0.77% 6,855,954
2016-11-18 2016-11-16 26.493 251,514 -1,287 0.77% 6,663,404
2016-11-16 2016-11-14 25.639 252,801 -22 0.77% 6,481,452
2016-11-15 2016-11-11 25.639 252,823 -71 0.77% 6,482,016
2016-11-14 2016-11-10 25.211 252,894 +2,926 0.77% 6,375,773
2016-11-11 2016-11-09 25.211 249,968 -29,768 0.76% 6,302,004
2016-11-04 2016-11-02 30.766 279,736 +11,701 0.86% 8,606,432
2016-11-03 2016-11-01 31.194 268,035 +4,831 0.82% 8,360,970
2016-11-02 2016-10-31 31.194 263,204 +5,851 0.80% 8,210,273
2016-10-31 2016-10-27 31.194 257,353 +959 0.79% 8,027,760
2016-10-28 2016-10-26 31.194 256,394 +5,498 0.78% 7,997,845
2016-10-26 2016-10-24 32.476 250,896 -46 0.77% 8,147,973
2016-10-25 2016-10-20 32.048 250,942 -2,738 0.77% 8,042,237
2016-10-24 2016-10-19 30.766 253,680 -585 0.78% 7,804,786
2016-10-20 2016-10-18 30.339 254,265 +585 0.78% 7,714,135
2016-10-18 2016-10-14 30.339 253,680 +7,395 0.78% 7,696,386
2016-10-17 2016-10-13 30.339 246,285 +4,540 0.76% 7,472,030
2016-10-14 2016-10-12 32.903 241,745 +889 0.75% 7,954,090
2016-10-13 2016-10-11 32.903 240,856 -936 0.74% 7,924,839
2016-10-12 2016-10-07 32.903 241,792 +3,651 0.75% 7,955,636
2016-10-11 2016-10-06 33.330 238,141 -4,681 0.73% 7,937,268
2016-10-07 2016-10-05 33.757 242,822 +2,340 0.75% 8,197,047
2016-10-06 2016-10-04 34.185 240,482 -468 0.74% 8,220,814
2016-10-05 2016-10-03 32.903 240,950 -1,755 0.74% 7,927,932
2016-10-04 2016-09-30 32.903 242,705 +6,436 0.75% 7,985,677
2016-09-28 2016-09-26 36.321 236,269 +4,540 0.73% 8,581,594
2016-09-27 2016-09-23 36.749 231,729 -1,006 0.71% 8,515,715
2016-09-26 2016-09-22 35.467 232,735 +1,755 0.72% 8,254,335
2016-09-23 2016-09-21 36.321 230,980 -17,692 0.71% 8,389,490
2016-09-21 2016-09-19 31.621 248,672 +3,510 0.77% 7,863,228
2016-09-20 2016-09-15 32.476 245,162 -1,568 0.76% 7,961,759
2016-09-19 2016-09-14 31.621 246,730 +1,123 0.76% 7,801,821
2016-09-15 2016-09-13 31.194 245,607 -585 0.76% 7,661,360
2016-09-14 2016-09-12 31.194 246,192 +3,511 0.76% 7,679,608
2016-09-12 2016-09-08 33.330 242,681 -351 0.75% 8,088,587
2016-09-09 2016-09-07 34.185 243,032 -16,616 0.75% 8,307,985
2016-09-08 2016-09-06 27.348 259,648 +2,340 0.80% 7,100,799
2016-09-07 2016-09-05 27.348 257,308 -702 0.79% 7,036,805
2016-09-06 2016-09-02 27.348 258,010 +1,919 0.80% 7,056,004
2016-09-05 2016-09-01 27.775 256,091 +3,932 0.79% 7,112,953
2016-08-30 2016-08-26 28.202 252,159 -7,641 0.78% 7,111,491
2016-08-29 2016-08-25 28.202 259,800 +3,110 0.78% 7,326,986
2016-08-26 2016-08-24 29.032 256,690 +2,893 0.77% 7,452,196
2016-08-23 2016-08-19 29.447 253,797 +1,206 0.76% 7,473,467
2016-08-22 2016-08-18 29.447 252,591 +193 0.76% 7,437,955
2016-08-19 2016-08-17 29.447 252,398 +1,808 0.76% 7,432,271
2016-08-11 2016-08-09 29.447 250,590 +2,411 0.75% 7,379,032
2016-08-10 2016-08-08 30.276 248,179 +482 0.74% 7,513,896
2016-08-09 2016-08-05 29.861 247,697 -940 0.74% 7,396,573
2016-08-08 2016-08-04 29.447 248,637 -2,411 0.74% 7,321,523
2016-08-05 2016-08-03 29.032 251,048 +603 0.75% 7,288,398
2016-08-04 2016-08-01 29.032 250,445 +530 0.75% 7,270,892
2016-08-03 2016-07-29 28.617 249,915 -844 0.75% 7,151,855
2016-08-01 2016-07-28 28.202 250,759 +2,243 0.75% 7,072,008
2016-07-29 2016-07-27 29.032 248,516 +3,375 0.74% 7,214,890
2016-07-28 2016-07-26 30.276 245,141 +2,411 0.73% 7,421,917
2016-07-22 2016-07-20 30.276 242,730 +2,580 0.73% 7,348,922
2016-07-21 2016-07-19 30.691 240,150 +5,401 0.72% 7,370,409
2016-07-19 2016-07-15 31.935 234,749 +483 0.70% 7,496,728
2016-07-18 2016-07-14 31.520 234,266 +2,411 0.70% 7,384,144
2016-07-14 2016-07-12 32.350 231,855 -217 0.69% 7,500,468
2016-07-11 2016-07-07 32.350 232,072 +1,205 0.69% 7,507,488
2016-07-06 2016-07-04 33.179 230,867 +2,460 0.69% 7,660,007
2016-07-04 2016-06-29 32.350 228,407 +1,808 0.68% 7,388,926
2016-06-30 2016-06-28 32.765 226,599 -3,858 0.68% 7,424,417
2016-06-28 2016-06-24 31.935 230,457 -9,162 0.69% 7,359,663
2016-06-21 2016-06-17 31.520 239,619 +2,073 0.72% 7,552,872
2016-06-20 2016-06-16 33.179 237,546 +6,776 0.71% 7,881,611
2016-06-17 2016-06-15 33.179 230,770 +241 0.69% 7,656,788
2016-06-16 2016-06-14 33.179 230,529 +458 0.69% 7,648,792
2016-06-15 2016-06-13 33.179 230,071 -1,085 0.69% 7,633,596
2016-06-14 2016-06-10 32.765 231,156 +1,688 0.69% 7,573,725
2016-06-13 2016-06-08 33.594 229,468 +1,977 0.69% 7,708,759
2016-06-10 2016-06-07 33.594 227,491 +18,783 0.68% 7,642,343
2016-06-07 2016-06-03 36.497 208,708 +1,205 0.62% 7,617,265
2016-06-06 2016-06-02 38.986 207,503 +1,206 0.62% 8,089,646
2016-06-02 2016-05-31 40.230 206,297 +1,929 0.62% 8,299,309
2016-05-30 2016-05-26 41.059 204,368 +2,604 0.61% 8,391,225
2016-05-27 2016-05-25 40.645 201,764 +241 0.60% 8,200,627
2016-05-25 2016-05-23 41.474 201,523 +1,929 0.60% 8,357,991
2016-05-24 2016-05-20 43.133 199,594 +1,205 0.60% 8,609,107
2016-05-23 2016-05-19 43.133 198,389 -1,880 0.59% 8,557,132
2016-05-19 2016-05-17 43.133 200,269 +2,411 0.60% 8,638,222
2016-05-18 2016-05-16 42.304 197,858 +1,205 0.59% 8,370,108
2016-05-17 2016-05-13 42.304 196,653 +3,858 0.59% 8,319,133
2016-05-13 2016-05-11 43.963 192,795 +121 0.70% 8,475,765
2016-05-11 2016-05-09 43.963 192,674 -1,929 0.70% 8,470,446
2016-05-10 2016-05-06 43.133 194,603 +3,858 0.71% 8,393,830
2016-05-09 2016-05-05 44.792 190,745 +1,543 0.70% 8,543,862
2016-05-05 2016-05-03 45.622 189,202 +1,808 0.69% 8,631,687
2016-04-29 2016-04-27 43.963 187,394 +5,184 0.68% 8,238,324
2016-04-27 2016-04-25 46.451 182,210 -1,688 0.67% 8,463,842
2016-04-26 2016-04-22 47.281 183,898 -289 0.67% 8,694,791
2016-04-22 2016-04-20 44.792 184,187 +1,688 0.67% 8,250,115
2016-04-15 2016-04-13 44.792 182,499 +4,822 0.67% 8,174,506
2016-04-14 2016-04-12 44.792 177,677 -964 0.65% 7,958,519
2016-04-13 2016-04-11 42.304 178,641 +482 0.65% 7,557,160
2016-04-11 2016-04-07 42.304 178,159 +217 0.65% 7,536,770
2016-04-07 2016-04-05 46.451 177,942 +603 0.65% 8,265,589
2016-04-06 2016-04-01 46.451 177,339 +241 0.65% 8,237,579
2016-03-31 2016-03-29 46.451 177,098 +1,808 0.65% 8,226,384
2016-03-29 2016-03-23 47.281 175,290 +1,157 0.64% 8,287,801
2016-03-24 2016-03-22 46.451 174,133 +2,170 0.64% 8,088,657
2016-03-23 2016-03-21 47.281 171,963 +2,170 0.63% 8,130,498
2016-03-22 2016-03-18 48.110 169,793 -1,205 0.62% 8,168,740
2016-03-21 2016-03-17 48.110 170,998 +120 0.62% 8,226,712
2016-03-18 2016-03-16 46.451 170,878 +1,206 0.62% 7,937,459
2016-03-17 2016-03-15 46.451 169,672 +2,532 0.62% 7,881,439
2016-03-16 2016-03-14 47.281 167,140 -786 0.61% 7,902,464
2016-03-15 2016-03-11 47.281 167,926 -3,375 0.61% 7,939,627
2016-03-14 2016-03-10 52.257 171,301 +10,295 0.63% 8,951,746
2016-03-11 2016-03-09 54.746 161,006 +12,017 0.59% 8,814,411
2016-03-10 2016-03-08 61.382 148,989 +2,411 0.54% 9,145,200
2016-03-09 2016-03-07 64.700 146,578 -651 0.54% 9,483,545
2016-03-08 2016-03-04 61.382 147,229 -578 0.54% 9,037,168
2016-03-02 2016-02-29 58.064 147,807 -193 0.54% 8,582,234
2016-02-26 2016-02-24 57.234 148,000 +361 0.54% 8,470,677
2016-02-25 2016-02-23 58.893 147,639 -1,711 0.54% 8,694,943
2016-02-19 2016-02-17 56.405 149,350 -97 0.55% 8,424,060
2016-02-18 2016-02-16 55.575 149,447 +121 0.55% 8,305,567
2016-02-12 2016-02-05 57.234 149,326 -241 0.57% 8,546,569
2016-02-11 2016-02-04 56.405 149,567 -121 0.57% 8,436,300
2016-02-05 2016-02-03 53.087 149,688 -482 0.57% 7,946,470
2016-02-04 2016-02-02 55.575 150,170 -1,158 0.57% 8,345,748
2016-02-03 2016-02-01 58.064 151,328 +483 0.57% 8,786,676
2016-02-02 2016-01-29 59.723 150,845 -1,158 0.57% 9,008,878
2016-02-01 2016-01-28 59.723 152,003 -3,110 0.58% 9,078,037
2016-01-28 2016-01-26 54.746 155,113 -4,340 0.59% 8,491,794
2016-01-27 2016-01-25 54.746 159,453 -48 0.61% 8,729,391
2016-01-25 2016-01-21 51.428 159,501 +1,567 0.61% 8,202,805
2016-01-19 2016-01-15 54.746 157,934 +3,906 0.60% 8,646,232
2016-01-18 2016-01-14 54.746 154,028 +2,966 0.59% 8,432,394
2016-01-15 2016-01-13 56.405 151,062 +1,205 0.57% 8,520,625
2016-01-12 2016-01-08 58.893 149,857 +1,447 0.57% 8,825,568
2016-01-11 2016-01-07 58.893 148,410 +1,567 0.56% 8,740,350
2016-01-07 2016-01-05 63.041 146,843 +916 0.56% 9,257,083
2016-01-06 2016-01-04 63.870 145,927 +1,809 0.55% 9,320,381
2016-01-05 2015-12-31 65.529 144,118 +1,808 0.55% 9,443,927
2015-12-30 2015-12-28 64.700 142,310 +482 0.54% 9,207,406
2015-12-29 2015-12-24 66.359 141,828 -1,808 0.54% 9,411,509
2015-12-28 2015-12-22 66.359 143,636 +338 0.55% 9,531,485
2015-12-23 2015-12-21 65.529 143,298 -3,690 0.54% 9,390,193
2015-12-22 2015-12-18 63.950 146,988 -7,442 0.56% 9,399,899
2015-12-21 2015-12-17 63.950 154,430 +1,089 0.56% 9,875,816
2015-12-18 2015-12-16 63.950 153,341 +887 0.55% 9,806,174
2015-12-17 2015-12-15 63.161 152,454 -1,520 0.55% 9,629,087
2015-12-16 2015-12-14 63.950 153,974 +1,267 0.56% 9,846,655
2015-12-15 2015-12-11 63.950 152,707 -1,267 0.55% 9,765,630
2015-12-14 2015-12-10 63.950 153,974 +2,533 0.56% 9,846,655
2015-12-11 2015-12-09 64.740 151,441 +3,800 0.55% 9,804,233
2015-12-10 2015-12-08 64.740 147,641 +1,267 0.53% 9,558,222
2015-12-09 2015-12-07 64.740 146,374 -1,267 0.53% 9,476,197
2015-12-08 2015-12-04 65.529 147,641 +1,267 0.53% 9,674,786
2015-12-04 2015-12-02 65.529 146,374 +1,596 0.53% 9,591,761
2015-12-03 2015-12-01 65.529 144,778 -380 0.52% 9,487,176
2015-12-02 2015-11-30 64.740 145,158 -1,014 0.52% 9,397,474
2015-12-01 2015-11-27 63.950 146,172 +406 0.53% 9,347,716
2015-11-30 2015-11-26 63.950 145,766 -1,647 0.53% 9,321,752
2015-11-27 2015-11-25 61.582 147,413 +5,472 0.53% 9,077,927
2015-11-25 2015-11-23 60.792 141,941 +1,520 0.51% 8,628,889
2015-11-24 2015-11-20 60.792 140,421 +1,444 0.51% 8,536,485
2015-11-23 2015-11-19 63.950 138,977 +886 0.50% 8,887,595
2015-11-20 2015-11-18 63.161 138,091 -1,520 0.50% 8,721,911
2015-11-19 2015-11-17 60.003 139,611 +127 0.50% 8,377,019
2015-11-18 2015-11-16 58.424 139,484 +2,609 0.50% 8,149,152
2015-11-17 2015-11-13 63.161 136,875 +2,787 0.49% 8,645,108
2015-11-16 2015-11-12 63.161 134,088 +2,508 0.48% 8,469,079
2015-11-13 2015-11-11 66.319 131,580 +2,938 0.48% 8,726,206
2015-11-12 2015-11-10 67.108 128,642 +1,419 0.47% 8,632,926
2015-11-11 2015-11-09 67.108 127,223 +1,469 0.46% 8,537,699
2015-11-10 2015-11-06 68.687 125,754 +1,621 0.45% 8,637,685
2015-11-09 2015-11-05 71.056 124,133 +1,267 0.45% 8,820,355
2015-11-06 2015-11-04 71.056 122,866 +7,118 0.44% 8,730,327
2015-11-05 2015-11-03 71.056 115,748 +6,105 0.44% 8,224,553
2015-11-04 2015-11-02 77.372 109,643 +26 0.42% 8,483,270
2015-11-03 2015-10-30 75.003 109,617 +2,938 0.42% 8,221,628
2015-11-02 2015-10-29 72.635 106,679 +6,359 0.40% 7,748,597
2015-10-30 2015-10-28 75.793 100,320 +11,128 0.38% 7,603,526
2015-10-29 2015-10-27 78.161 89,192 +6,105 0.34% 6,971,358
2015-10-28 2015-10-26 79.740 83,087 +7,195 0.32% 6,625,379
2015-10-27 2015-10-23 81.319 75,892 +5,092 0.29% 6,171,483
2015-10-26 2015-10-22 89.214 70,800 +962 0.27% 6,316,376
2015-10-23 2015-10-20 89.214 69,838 +507 0.27% 6,230,552
2015-10-22 2015-10-19 90.004 69,331 +1,266 0.27% 6,240,058
2015-10-20 2015-10-16 89.214 68,065 -506 0.26% 6,072,375
2015-10-14 2015-10-12 89.214 68,571 +1,697 0.26% 6,117,517
2015-10-12 2015-10-08 87.635 66,874 +253 0.26% 5,860,526
2015-10-09 2015-10-07 88.425 66,621 +507 0.26% 5,890,952
2015-10-06 2015-10-02 89.214 66,114 +253 0.25% 5,898,318
2015-09-29 2015-09-24 92.372 65,861 -1,013 0.25% 6,083,738
2015-09-25 2015-09-23 91.583 66,874 +1,900 0.26% 6,124,513
2015-09-24 2015-09-22 95.530 64,974 -988 0.28% 6,206,993
2015-09-23 2015-09-21 90.793 65,962 +380 0.28% 5,988,912
2015-09-22 2015-09-18 91.583 65,582 -2,153 0.28% 6,006,188
2015-09-21 2015-09-17 90.793 67,735 -3,395 0.29% 6,149,889
2015-09-18 2015-09-16 93.951 71,130 -4,129 0.30% 6,682,763
2015-09-16 2015-09-14 82.898 75,259 +1,393 0.32% 6,238,843
2015-09-14 2015-09-10 87.635 73,866 +912 0.31% 6,473,272
2015-09-11 2015-09-09 89.214 72,954 -1,013 0.31% 6,508,544
2015-09-09 2015-09-07 82.109 73,967 +1,013 0.31% 6,073,341
2015-09-08 2015-09-04 82.898 72,954 -506 0.31% 6,047,762
2015-09-07 2015-09-02 82.898 73,460 +1,064 0.31% 6,089,709
2015-09-04 2015-09-01 84.477 72,396 +126 0.31% 6,115,819
2015-09-02 2015-08-31 85.218 72,270 -1,462 0.31% 6,158,729
2015-09-01 2015-08-28 89.665 73,732 +3,212 0.29% 6,611,144
2015-08-31 2015-08-27 88.182 70,520 +1,079 0.28% 6,218,627
2015-08-28 2015-08-26 90.406 69,441 -377 0.28% 6,277,851
2015-08-26 2015-08-24 86.700 69,818 +377 0.28% 6,053,248
2015-08-25 2015-08-21 91.888 69,441 +2,160 0.28% 6,380,767
2015-08-24 2015-08-20 100.039 67,281 +404 0.27% 6,730,718
2015-08-21 2015-08-19 102.262 66,877 -2,564 0.27% 6,838,976
2015-08-20 2015-08-18 100.039 69,441 -2,051 0.28% 6,946,803
2015-08-19 2015-08-17 96.334 71,492 -1,349 0.28% 6,887,094
2015-08-18 2015-08-14 94.852 72,841 -270 0.29% 6,909,094
2015-08-17 2015-08-13 94.852 73,111 -2,699 0.29% 6,934,704
2015-08-14 2015-08-12 93.370 75,810 -1,188 0.30% 7,078,354
2015-08-11 2015-08-07 89.665 76,998 -269 0.31% 6,903,988
2015-08-10 2015-08-06 87.441 77,267 +269 0.31% 6,756,337
2015-08-06 2015-08-04 89.665 76,998 -539 0.31% 6,903,988
2015-08-05 2015-08-03 89.665 77,537 -378 0.31% 6,952,317
2015-08-04 2015-07-31 88.923 77,915 +2,483 0.31% 6,928,473
2015-08-03 2015-07-30 88.182 75,432 -1,566 0.30% 6,651,779
2015-07-29 2015-07-27 85.959 76,998 +918 0.31% 6,618,699
2015-07-28 2015-07-24 88.923 76,080 -1,080 0.30% 6,765,299
2015-07-21 2015-07-17 86.700 77,160 +540 0.31% 6,689,803
2015-07-20 2015-07-16 85.218 76,620 -621 0.30% 6,529,429
2015-07-17 2015-07-15 83.736 77,241 +2,106 0.31% 6,467,874
2015-07-16 2015-07-14 85.959 75,135 +2,915 0.30% 6,458,557
2015-07-14 2015-07-10 87.441 72,220 -162 0.29% 6,315,020
2015-07-13 2015-07-09 85.959 72,382 -675 0.29% 6,221,911
2015-07-10 2015-07-08 80.772 73,057 -19,134 0.29% 5,900,972
2015-07-09 2015-07-07 85.959 92,191 +1,754 0.37% 7,924,680
2015-07-08 2015-07-06 87.441 90,437 -675 0.36% 7,907,940
2015-07-07 2015-07-03 87.441 91,112 +1,323 0.36% 7,966,963
2015-07-06 2015-07-02 90.406 89,789 -270 0.36% 8,117,423
2015-07-03 2015-06-30 94.111 90,059 +1,754 0.36% 8,475,514
2015-07-02 2015-06-29 94.111 88,305 +2,213 0.35% 8,310,444
2015-06-29 2015-06-25 108.931 86,092 +648 0.34% 9,378,111
2015-06-26 2015-06-24 111.154 85,444 +2,699 0.34% 9,497,473
2015-06-25 2015-06-23 113.377 82,745 +27 0.33% 9,381,416
2015-06-24 2015-06-22 117.824 82,718 +1,080 0.33% 9,746,134
2015-06-23 2015-06-19 112.636 81,638 -405 0.32% 9,195,411
2015-06-19 2015-06-17 114.859 82,043 -270 0.33% 9,423,418
2015-06-18 2015-06-16 111.895 82,313 +540 0.33% 9,210,445
2015-06-17 2015-06-15 118.565 81,773 -405 0.33% 9,695,387
2015-06-16 2015-06-12 114.118 82,178 +162 0.33% 9,378,028
2015-06-15 2015-06-11 111.895 82,016 -351 0.33% 9,177,212
2015-06-12 2015-06-10 101.521 82,367 +945 0.33% 8,361,978
2015-06-11 2015-06-09 100.780 81,422 -135 0.32% 8,205,705
2015-06-10 2015-06-08 100.780 81,557 +1,565 0.32% 8,219,310
2015-06-09 2015-06-05 101.521 79,992 +1,512 0.32% 8,120,866
2015-06-08 2015-06-04 106.708 78,480 -1,620 0.31% 8,374,458
2015-06-03 2015-06-01 101.521 80,100 +405 0.32% 8,131,830
2015-06-01 2015-05-28 102.262 79,695 +675 0.32% 8,149,771
2015-05-28 2015-05-26 103.744 79,020 +674 0.31% 8,197,856
2015-05-27 2015-05-22 102.262 78,346 -171 0.31% 8,011,819
2015-05-26 2015-05-21 103.744 78,517 +486 0.31% 8,145,673
2015-05-22 2015-05-20 104.485 78,031 +944 0.31% 8,153,076
2015-05-19 2015-05-15 105.226 77,087 +540 0.31% 8,111,566
2015-05-18 2015-05-14 108.931 76,547 -432 0.30% 8,338,362
2015-05-14 2015-05-12 105.967 76,979 -1,079 0.31% 8,157,245
2015-05-13 2015-05-11 105.967 78,058 -1,674 0.31% 8,271,584
2015-05-11 2015-05-07 100.039 79,732 -1,754 0.32% 7,976,303
2015-05-08 2015-05-06 102.262 81,486 +1,349 0.32% 8,332,922
2015-05-06 2015-05-04 103.744 80,137 +324 0.32% 8,313,738
2015-05-05 2015-04-30 105.226 79,813 -674 0.32% 8,398,412
2015-04-30 2015-04-28 104.485 80,487 +917 0.32% 8,409,692
2015-04-29 2015-04-27 105.967 79,570 -4,026 0.32% 8,431,806
2015-04-28 2015-04-24 100.039 83,596 -755 0.33% 8,362,853
2015-04-27 2015-04-23 96.334 84,351 -5,749 0.34% 8,125,850
2015-04-24 2015-04-22 96.334 90,100 +270 0.36% 8,679,673
2015-04-23 2015-04-21 94.852 89,830 +1,025 0.36% 8,520,530
2015-04-22 2015-04-20 93.370 88,805 +918 0.35% 8,291,692
2015-04-21 2015-04-17 97.816 87,887 +540 0.35% 8,596,740
2015-04-20 2015-04-16 97.816 87,347 -1,080 0.35% 8,543,919
2015-04-16 2015-04-14 94.111 88,427 -4,885 0.35% 8,321,926
2015-04-15 2015-04-13 92.629 93,312 -432 0.37% 8,643,363
2015-04-10 2015-04-08 85.218 93,744 +5,749 0.37% 7,988,708
2015-04-09 2015-04-02 85.218 87,995 +513 0.35% 7,498,788
2015-04-08 2015-04-01 82.995 87,482 +810 0.35% 7,260,591
2015-04-02 2015-03-31 82.254 86,672 +539 0.34% 7,129,138
2015-04-01 2015-03-30 82.995 86,133 -674 0.34% 7,148,630
2015-03-13 2015-03-11 83.736 86,807 +1,600 0.35% 7,268,895
2015-03-12 2015-03-10 84.477 85,207 -2,294 0.35% 7,198,058
2015-03-11 2015-03-09 82.254 87,501 +405 0.36% 7,197,327
2015-03-09 2015-03-05 80.772 87,096 +2,294 0.36% 7,034,932
2015-02-25 2015-02-23 82.995 84,802 -270 0.35% 7,038,163
2015-02-11 2015-02-09 81.513 85,072 +459 0.35% 6,934,490
2015-02-03 2015-01-30 82.254 84,613 -675 0.35% 6,959,776
2015-01-22 2015-01-20 81.513 85,288 +1,160 0.35% 6,952,097
2015-01-21 2015-01-19 81.513 84,128 +594 0.35% 6,857,542
2015-01-20 2015-01-16 82.995 83,534 +1,107 0.34% 6,932,925
2015-01-12 2015-01-08 82.995 82,427 -1,485 0.34% 6,841,050
2015-01-09 2015-01-07 81.513 83,912 +270 0.34% 6,839,935
2014-12-29 2014-12-22 82.254 83,642 +1,998 0.34% 6,879,908
2014-12-23 2014-12-19 82.254 81,644 +674 0.34% 6,715,564
2014-12-22 2014-12-18 82.254 80,970 -1,221 0.33% 6,660,124
2014-12-04 2014-12-02 87.927 82,191 +1,128 0.32% 7,226,802
2014-12-03 2014-12-01 90.054 81,063 +220 0.32% 7,300,063
2014-11-28 2014-11-26 84.381 80,843 -2,679 0.32% 6,821,652
2014-11-27 2014-11-25 85.091 83,522 -424 0.33% 7,106,935
2014-11-17 2014-11-13 81.545 83,946 +254 0.33% 6,845,388
2014-11-11 2014-11-07 80.836 83,692 +1,270 0.33% 6,765,330
2014-11-05 2014-11-03 80.127 82,422 +1,410 0.32% 6,604,224
2014-10-29 2014-10-27 80.127 81,012 -85 0.32% 6,491,245
2014-10-28 2014-10-24 82.254 81,097 -141 0.32% 6,670,571
2014-10-27 2014-10-23 85.091 81,238 -508 0.32% 6,912,588
2014-10-24 2014-10-22 85.091 81,746 +1,381 0.32% 6,955,814
2014-10-23 2014-10-21 82.963 80,365 -423 0.33% 6,667,346
2014-10-17 2014-10-15 87.218 80,788 +423 0.33% 7,046,155
2014-10-14 2014-10-10 85.091 80,365 +142 0.33% 6,838,304
2014-10-09 2014-10-07 82.254 80,223 +366 0.33% 6,598,680
2014-10-08 2014-10-06 82.254 79,857 -705 0.32% 6,568,575
2014-10-06 2014-09-30 82.963 80,562 -282 0.33% 6,683,690
2014-10-03 2014-09-29 83.672 80,844 +282 0.33% 6,764,411
2014-09-26 2014-09-24 84.381 80,562 -282 0.33% 6,797,941
2014-09-25 2014-09-23 85.800 80,844 -649 0.33% 6,936,388
2014-09-24 2014-09-22 85.800 81,493 -1,777 0.33% 6,992,072
2014-09-12 2014-09-10 75.872 83,270 -423 0.34% 6,317,897
2014-09-10 2014-09-05 74.454 83,693 -564 0.34% 6,231,300
2014-09-01 2014-08-28 75.820 84,257 -3,210 0.34% 6,388,398
2014-08-27 2014-08-25 77.187 87,467 -10,394 0.34% 6,751,273
2014-08-22 2014-08-20 73.771 97,861 +1,464 0.38% 7,219,322
2014-08-21 2014-08-19 74.454 96,397 +732 0.38% 7,177,167
2014-08-18 2014-08-14 74.454 95,665 -673 0.37% 7,122,666
2014-08-15 2014-08-13 73.088 96,338 +2,986 0.38% 7,041,163
2014-08-14 2014-08-12 73.088 93,352 -4,392 0.36% 6,822,922
2014-08-11 2014-08-07 71.722 97,744 -556 0.38% 7,010,394
2014-08-04 2014-07-31 69.673 98,300 +7,320 0.38% 6,848,835
2014-07-29 2014-07-25 70.356 90,980 +615 0.36% 6,400,976
2014-07-28 2014-07-24 70.356 90,365 +995 0.35% 6,357,707
2014-07-25 2014-07-23 68.990 89,370 +381 0.35% 6,165,611
2014-07-23 2014-07-21 69.673 88,989 +2,840 0.35% 6,200,112
2014-07-22 2014-07-18 69.673 86,149 +6,851 0.34% 6,002,241
2014-07-18 2014-07-16 71.039 79,298 -351 0.31% 5,633,244
2014-07-17 2014-07-15 71.039 79,649 -849 0.31% 5,658,179
2014-07-08 2014-07-04 71.722 80,498 +1,318 0.31% 5,773,476
2014-07-07 2014-07-03 71.039 79,180 +2,313 0.31% 5,624,862
2014-07-04 2014-07-02 71.039 76,867 +1,376 0.30% 5,460,549
2014-06-30 2014-06-26 71.039 75,491 +2,518 0.29% 5,362,799
2014-06-26 2014-06-24 70.356 72,973 +1,025 0.29% 5,134,078
2014-06-24 2014-06-20 70.356 71,948 +1,698 0.28% 5,061,963
2014-06-06 2014-06-04 72.405 70,250 +1,376 0.27% 5,086,455
2014-06-03 2014-05-29 74.454 68,874 +1,728 0.27% 5,127,962
2014-05-23 2014-05-21 70.356 67,146 +409 0.26% 4,724,114
2014-05-13 2014-05-09 68.990 66,737 +1,582 0.26% 4,604,167
2014-05-12 2014-05-08 68.990 65,155 +1,141 0.25% 4,495,025
2014-03-06 2014-03-04 79.236 64,014 +483 0.25% 5,072,195
2014-03-05 2014-03-03 79.236 63,531 -293 0.25% 5,033,924
2014-02-28 2014-02-26 79.236 63,824 -293 0.25% 5,057,140
2014-02-24 2014-02-20 81.285 64,117 -293 0.25% 5,211,745
2014-02-19 2014-02-17 81.285 64,410 +205 0.26% 5,235,562
2014-02-17 2014-02-13 81.285 64,205 +996 0.26% 5,218,898
2014-02-13 2014-02-11 79.919 63,209 -293 0.25% 5,051,586
2014-02-12 2014-02-10 80.602 63,502 -469 0.25% 5,118,379
2014-02-06 2014-02-04 79.236 63,971 -937 0.25% 5,068,788
2014-02-05 2014-01-30 80.602 64,908 -1,318 0.26% 5,231,705
2014-01-16 2014-01-14 75.820 66,226 +1,171 0.26% 5,021,281
2014-01-14 2014-01-10 79.236 65,055 +293 0.26% 5,154,680
2013-12-20 2013-12-18 79.919 64,762 -1,660 0.26% 5,175,700
2013-12-13 2013-12-11 77.921 66,422 -451 0.26% 5,175,656
2013-12-12 2013-12-10 78.587 66,873 +691 0.26% 5,255,335
2013-12-05 2013-12-03 81.917 66,182 -300 0.26% 5,421,415
2013-12-04 2013-12-02 83.249 66,482 -241 0.26% 5,534,542
2013-12-03 2013-11-29 81.251 66,723 +241 0.26% 5,421,295
2013-12-02 2013-11-28 79.919 66,482 +840 0.26% 5,313,161
2013-11-22 2013-11-20 80.585 65,642 -3,303 0.26% 5,289,746
2013-11-21 2013-11-19 79.253 68,945 -661 0.27% 5,464,084
2013-11-20 2013-11-18 81.251 69,606 -150 0.27% 5,655,541
2013-11-18 2013-11-14 76.589 69,756 -1,051 0.27% 5,342,531
2013-11-13 2013-11-11 75.257 70,807 -1,051 0.28% 5,328,712
2013-11-08 2013-11-06 73.259 71,858 +1,321 0.28% 5,264,237
2013-11-07 2013-11-05 73.259 70,537 -90 0.28% 5,167,462
2013-11-06 2013-11-04 73.259 70,627 -750 0.28% 5,174,055
2013-11-04 2013-10-31 72.593 71,377 +1,051 0.28% 5,181,463
2013-11-01 2013-10-30 75.923 70,326 -4,205 0.27% 5,339,350
2013-10-25 2013-10-23 72.593 74,531 +489 0.29% 5,410,421
2013-10-23 2013-10-21 74.591 74,042 +750 0.30% 5,522,857
2013-10-21 2013-10-17 70.595 73,292 -1,651 0.29% 5,174,043
2013-10-17 2013-10-15 69.263 74,943 -301 0.30% 5,190,773
2013-10-07 2013-10-03 69.263 75,244 +1,652 0.30% 5,211,621
2013-10-02 2013-09-27 71.261 73,592 +601 0.29% 5,244,233
2013-09-24 2013-09-19 69.263 72,991 +3,243 0.29% 5,055,572
2013-09-16 2013-09-12 69.929 69,748 +451 0.28% 4,877,403
2013-09-05 2013-09-03 71.927 69,297 -1,202 0.28% 4,984,319
2013-09-02 2013-08-29 67.645 70,499 -1,686 0.28% 4,768,880
2013-08-30 2013-08-28 67.645 72,185 +430 0.28% 4,882,929
2013-08-26 2013-08-22 69.596 71,755 +1,937 0.28% 4,993,857
2013-08-23 2013-08-21 68.295 69,818 +615 0.28% 4,768,226
2013-08-21 2013-08-19 70.246 69,203 +3,075 0.27% 4,861,260
2013-08-19 2013-08-15 69.596 66,128 +1,322 0.26% 4,602,240
2013-08-15 2013-08-12 70.246 64,806 +1,077 0.26% 4,552,386
2013-08-13 2013-08-09 70.246 63,729 -523 0.25% 4,476,731
2013-08-12 2013-08-08 70.897 64,252 +307 0.25% 4,555,261
2013-08-09 2013-08-07 80.653 63,945 +462 0.25% 5,157,371
2013-08-08 2013-08-06 85.206 63,483 +584 0.25% 5,409,148
2013-08-07 2013-08-05 85.857 62,899 -1,641 0.25% 5,400,299
2013-08-06 2013-08-02 83.905 64,540 -943 0.25% 5,415,254
2013-07-29 2013-07-25 78.702 65,483 +154 0.26% 5,153,640
2013-07-25 2013-07-23 77.401 65,329 +1,168 0.26% 5,056,536
2013-07-24 2013-07-22 72.848 64,161 +47 0.25% 4,674,006
2013-07-18 2013-07-16 69.596 64,114 -92 0.25% 4,462,074
2013-07-08 2013-07-04 68.295 64,206 -769 0.25% 4,384,954
2013-06-24 2013-06-20 74.149 64,975 +3,075 0.26% 4,817,828
2013-06-13 2013-06-10 78.052 61,900 +1,015 0.25% 4,831,389
2013-05-22 2013-05-20 85.206 60,885 -615 0.24% 5,187,782
2013-05-21 2013-05-16 85.857 61,500 -615 0.25% 5,280,186
2013-05-06 2013-05-02 81.304 62,115 -246 0.25% 5,050,177
2013-05-03 2013-04-30 78.702 62,361 -2,306 0.25% 4,907,932
2013-04-30 2013-04-26 76.100 64,667 -154 0.26% 4,921,174
2013-04-29 2013-04-25 78.702 64,821 -1,230 0.26% 5,101,539
2013-04-26 2013-04-24 77.401 66,051 -947 0.26% 5,112,420
2013-04-22 2013-04-18 70.246 66,998 -308 0.27% 4,706,366
2013-04-19 2013-04-17 71.547 67,306 -461 0.27% 4,815,558
2013-04-18 2013-04-16 72.198 67,767 -1,650 0.27% 4,892,619
2013-04-16 2013-04-12 72.198 69,417 -2,482 0.28% 5,011,745
2013-04-12 2013-04-10 62.441 71,899 +307 0.29% 4,489,461
2013-04-02 2013-03-27 67.645 71,592 +1,537 0.29% 4,842,816
2013-03-19 2013-03-15 68.946 70,055 -1,014 0.28% 4,829,978
2013-03-15 2013-03-13 65.693 71,069 -2,675 0.28% 4,668,762
2013-03-11 2013-03-07 69.596 73,744 -1,384 0.30% 5,132,283
2013-03-08 2013-03-06 66.994 75,128 -2,031 0.30% 5,033,142
2013-03-05 2013-03-01 62.441 77,159 +1,652 0.31% 4,817,902
2013-02-14 2013-02-07 64.393 75,507 -3,075 0.31% 4,862,085
2013-02-08 2013-02-06 65.693 78,582 +461 0.32% 5,162,316
2013-02-07 2013-02-05 63.742 78,121 -2,337 0.32% 4,979,595
2013-02-06 2013-02-04 65.693 80,458 -2,091 0.33% 5,285,557
2013-02-05 2013-02-01 66.994 82,549 -4,181 0.34% 5,530,306
2013-02-01 2013-01-30 63.742 86,730 -4,121 0.36% 5,528,350
2013-01-30 2013-01-28 62.441 90,851 -1,383 0.37% 5,672,847
2013-01-29 2013-01-25 63.092 92,234 -923 0.38% 5,819,195
2013-01-28 2013-01-24 65.693 93,157 -338 0.38% 6,119,797
2013-01-24 2013-01-22 57.888 93,495 -7,564 0.38% 5,412,259
2013-01-23 2013-01-21 56.587 101,059 -8,672 0.41% 5,718,661
2013-01-21 2013-01-17 55.286 109,731 -1,506 0.45% 6,066,642
2013-01-18 2013-01-16 55.286 111,237 -585 0.46% 6,149,904
2013-01-17 2013-01-15 55.286 111,822 +246 0.46% 6,182,247
2013-01-16 2013-01-14 56.587 111,576 -246 0.46% 6,313,791
2013-01-14 2013-01-10 54.636 111,822 -553 0.46% 6,109,514
2013-01-11 2013-01-09 53.335 112,375 +1,230 0.46% 5,993,544
2013-01-09 2013-01-07 53.335 111,145 -646 0.46% 5,927,942
2013-01-07 2013-01-03 51.384 111,791 -2,613 0.46% 5,744,260
2013-01-04 2013-01-02 50.733 114,404 +4,304 0.47% 5,804,114
2013-01-03 2012-12-31 50.083 110,100 +185 0.45% 5,514,145
2013-01-02 2012-12-27 49.433 109,915 -1,722 0.45% 5,433,388
2012-12-28 2012-12-24 49.433 111,637 -1,691 0.46% 5,518,511
2012-12-27 2012-12-20 50.083 113,328 -1,230 0.46% 5,675,813
2012-12-20 2012-12-18 48.165 114,558 -3,015 0.47% 5,517,701
2012-12-18 2012-12-14 49.433 117,573 -1,672 0.47% 5,811,943
2012-12-17 2012-12-13 47.531 119,245 +126 0.48% 5,667,879
2012-12-10 2012-12-06 46.898 119,119 -1,704 0.48% 5,586,398
2012-12-07 2012-12-05 45.630 120,823 -347 0.48% 5,513,168
2012-12-06 2012-12-04 44.996 121,170 +2,145 0.48% 5,452,210
2012-12-04 2012-11-30 45.630 119,025 +1,578 0.48% 5,431,125
2012-12-03 2012-11-29 46.898 117,447 +2,462 0.47% 5,507,985
2012-11-29 2012-11-27 46.264 114,985 +1,704 0.46% 5,319,651
2012-11-15 2012-11-13 46.898 113,281 +473 0.45% 5,312,610
2012-11-12 2012-11-08 48.799 112,808 +13,602 0.45% 5,504,904
2012-11-09 2012-11-07 52.601 99,206 +2,588 0.40% 5,218,373
2012-11-08 2012-11-06 53.235 96,618 +473 0.39% 5,143,473
2012-11-07 2012-11-05 53.235 96,145 +32 0.38% 5,118,293
2012-11-06 2012-11-02 53.869 96,113 -1,957 0.38% 5,177,501
2012-11-05 2012-11-01 53.235 98,070 +2,241 0.39% 5,220,770
2012-11-02 2012-10-31 52.601 95,829 +1,925 0.38% 5,040,739
2012-11-01 2012-10-30 53.235 93,904 +284 0.37% 4,998,993
2012-10-31 2012-10-29 53.869 93,620 +315 0.37% 5,043,206
2012-10-26 2012-10-24 53.869 93,305 -2,758 0.37% 5,026,237
2012-10-24 2012-10-19 52.601 96,063 -1,831 0.39% 5,053,047
2012-10-22 2012-10-18 54.503 97,894 -8,426 0.40% 5,335,482
2012-10-18 2012-10-16 52.601 106,320 -10,256 0.44% 5,592,580
2012-10-17 2012-10-15 51.968 116,576 +1,862 0.48% 6,058,179
2012-10-16 2012-10-12 51.334 114,714 -1,262 0.47% 5,888,715
2012-10-11 2012-10-09 51.334 115,976 -2,809 0.48% 5,953,499
2012-10-09 2012-10-05 49.433 118,785 +6,438 0.49% 5,871,855
2012-10-08 2012-10-04 48.165 112,347 -3,314 0.46% 5,411,208
2012-10-03 2012-09-27 48.799 115,661 +2,809 0.47% 5,644,127
2012-09-26 2012-09-24 49.433 112,852 +2,746 0.46% 5,578,571
2012-09-21 2012-09-19 49.433 110,106 +7,195 0.45% 5,442,829
2012-09-18 2012-09-14 49.433 102,911 +4,039 0.42% 5,087,162
2012-09-11 2012-09-07 50.066 98,872 -284 0.40% 4,950,163
2012-09-07 2012-09-05 48.165 99,156 -631 0.41% 4,775,861
2012-09-04 2012-08-31 49.750 99,787 -1,609 0.41% 4,964,354
2012-09-03 2012-08-30 49.135 101,396 -3,230 0.42% 4,982,124
2012-08-23 2012-08-21 49.750 104,626 -488 0.42% 5,205,092
2012-08-15 2012-08-13 46.679 105,114 +1,661 0.42% 4,906,569
2012-08-09 2012-08-07 46.064 103,453 +488 0.41% 4,765,496
2012-07-31 2012-07-27 46.064 102,965 -1,563 0.41% 4,743,017
2012-07-30 2012-07-26 45.450 104,528 -2,247 0.41% 4,750,815
2012-07-10 2012-07-06 47.907 106,775 +163 0.42% 5,115,263
2012-07-04 2012-06-29 47.293 106,612 +261 0.42% 5,041,974
2012-06-27 2012-06-25 47.907 106,351 -1,466 0.42% 5,094,950
2012-06-22 2012-06-20 47.293 107,817 -1,302 0.43% 5,098,962
2012-06-20 2012-06-18 47.907 109,119 -1,140 0.43% 5,227,557
2012-06-18 2012-06-14 47.907 110,259 -1,791 0.44% 5,282,171
2012-06-14 2012-06-12 47.293 112,050 +2,605 0.44% 5,299,152
2012-06-08 2012-06-06 48.521 109,445 -1,628 0.43% 5,310,394
2012-06-04 2012-05-31 46.064 111,073 +1,009 0.44% 5,116,507
2012-05-22 2012-05-18 47.907 110,064 -65 0.44% 5,272,829
2012-05-09 2012-05-07 54.663 110,129 -3,973 0.44% 6,019,986
2012-05-04 2012-05-02 54.663 114,102 -1,628 0.45% 6,237,162
2012-04-26 2012-04-24 55.277 115,730 -618 0.46% 6,397,234
2012-04-25 2012-04-23 55.891 116,348 -1,140 0.46% 6,502,855
2012-04-24 2012-04-20 55.277 117,488 -2,117 0.47% 6,494,411
2012-04-19 2012-04-17 55.277 119,605 -2,279 0.47% 6,611,433
2012-04-18 2012-04-16 55.277 121,884 -3,843 0.48% 6,737,410
2012-04-17 2012-04-13 54.049 125,727 -6,252 0.50% 6,795,399
2012-04-16 2012-04-12 55.891 131,979 -1,726 0.52% 7,376,494
2012-04-13 2012-04-11 54.049 133,705 -17,681 0.53% 7,226,601
2012-04-12 2012-04-10 49.135 151,386 +1,530 0.60% 7,438,399
2012-04-11 2012-04-05 49.750 149,856 +293 0.59% 7,455,262
2012-04-10 2012-04-03 49.750 149,563 -4,461 0.59% 7,440,686
2012-04-05 2012-04-02 47.293 154,024 -2,377 0.61% 7,284,217
2012-04-02 2012-03-29 45.450 156,401 +4,233 0.62% 7,108,452
2012-03-30 2012-03-28 49.135 152,168 +1,498 0.60% 7,476,823
2012-03-29 2012-03-27 49.750 150,670 -260 0.60% 7,495,758
2012-03-27 2012-03-23 48.521 150,930 +1,107 0.60% 7,323,293
2012-03-26 2012-03-22 49.135 149,823 +1,335 0.59% 7,361,600
2012-03-23 2012-03-21 49.135 148,488 +1,237 0.59% 7,296,005
2012-03-22 2012-03-20 49.750 147,251 +196 0.58% 7,325,665
2012-03-20 2012-03-16 50.364 147,055 +11,918 0.58% 7,406,234
2012-03-19 2012-03-15 50.978 135,137 +4,884 0.54% 6,888,999
2012-03-15 2012-03-13 50.978 130,253 +7,425 0.52% 6,640,023
2012-03-14 2012-03-12 51.592 122,828 +4,917 0.49% 6,336,952
2012-03-13 2012-03-09 54.663 117,911 -880 0.47% 6,445,374
2012-03-12 2012-03-08 54.049 118,791 +782 0.47% 6,420,517
2012-03-09 2012-03-07 52.206 118,009 +4,722 0.47% 6,160,810
2012-03-08 2012-03-06 54.049 113,287 +5,503 0.45% 6,123,032
2012-03-07 2012-03-05 57.734 107,784 -3,354 0.43% 6,222,801
2012-03-06 2012-03-02 55.277 111,138 +2,768 0.44% 6,143,401
2012-03-05 2012-03-01 53.435 108,370 +651 0.43% 5,790,714
2012-03-02 2012-02-29 54.663 107,719 +3,948 0.43% 5,888,248
2012-03-01 2012-02-28 55.891 103,771 +3,908 0.42% 5,799,909
2012-02-29 2012-02-27 55.277 99,863 +6,122 0.41% 5,520,150
2012-02-28 2012-02-24 57.120 93,741 +4,493 0.38% 5,354,468
2012-02-24 2012-02-22 57.734 89,248 -1,009 0.36% 5,152,644
2012-02-23 2012-02-21 55.891 90,257 +1,172 0.37% 5,044,592
2012-02-22 2012-02-20 55.277 89,085 +3,126 0.36% 4,924,372
2012-02-20 2012-02-16 54.663 85,959 +3,192 0.35% 4,698,780
2012-02-16 2012-02-14 55.277 82,767 -1,629 0.34% 4,575,131
2012-02-14 2012-02-10 57.120 84,396 -1,628 0.34% 4,820,683
2012-02-13 2012-02-09 56.506 86,024 -3,549 0.35% 4,860,839
2012-02-10 2012-02-08 55.277 89,573 -977 0.36% 4,951,347
2012-02-09 2012-02-07 53.435 90,550 -261 0.37% 4,838,508
2012-02-08 2012-02-06 53.435 90,811 -162 0.37% 4,852,455
2012-02-07 2012-02-03 54.663 90,973 -12,439 0.37% 4,972,861
2012-02-02 2012-01-31 49.135 103,412 +162 0.42% 5,081,181
2012-01-31 2012-01-27 47.293 103,250 +1,791 0.42% 4,882,976
2012-01-30 2012-01-26 47.907 101,459 +2,508 0.41% 4,860,590
2012-01-27 2012-01-20 47.907 98,951 +3,256 0.40% 4,740,439
2012-01-26 2012-01-19 47.293 95,695 +5,178 0.39% 4,525,679
2012-01-20 2012-01-18 46.679 90,517 +1,790 0.37% 4,225,202
2012-01-13 2012-01-11 47.907 88,727 +815 0.36% 4,250,638
2012-01-12 2012-01-10 47.907 87,912 +97 0.36% 4,211,594
2012-01-10 2012-01-06 46.679 87,815 +1,400 0.36% 4,099,077
2012-01-09 2012-01-05 47.293 86,415 +2,475 0.35% 4,086,802
2012-01-06 2012-01-04 47.293 83,940 +1,694 0.34% 3,969,753
2012-01-05 2012-01-03 47.293 82,246 +97 0.33% 3,889,639
2012-01-04 2011-12-30 46.064 82,149 -3,256 0.33% 3,784,141
2012-01-03 2011-12-29 47.293 85,405 +651 0.35% 4,039,037
2011-12-30 2011-12-28 47.907 84,754 -1,009 0.34% 4,060,304
2011-12-23 2011-12-21 45.143 85,763 +755 0.35% 3,871,605
2011-12-22 2011-12-20 45.143 85,008 -2,891 0.35% 3,837,522
2011-12-21 2011-12-19 46.331 87,899 -640 0.35% 4,072,453
2011-12-20 2011-12-16 47.519 88,539 +168 0.35% 4,207,287
2011-12-14 2011-12-12 51.677 88,371 -34 0.35% 4,566,743
2011-12-12 2011-12-08 53.459 88,405 +674 0.35% 4,726,034
2011-12-09 2011-12-07 52.865 87,731 -67 0.34% 4,637,892
2011-11-23 2011-11-21 52.271 87,798 -674 0.35% 4,589,283
2011-11-14 2011-11-10 53.459 88,472 -505 0.35% 4,729,616
2011-11-11 2011-11-09 56.429 88,977 +337 0.35% 5,020,869
2011-11-09 2011-11-07 56.429 88,640 +1,279 0.35% 5,001,852
2011-11-08 2011-11-04 54.647 87,361 +3,266 0.34% 4,774,006
2011-11-01 2011-10-28 50.489 84,095 +2,054 0.33% 4,245,869
2011-10-31 2011-10-27 49.301 82,041 -505 0.32% 4,044,702
2011-10-27 2011-10-25 47.519 82,546 +2,458 0.32% 3,922,505
2011-10-24 2011-10-20 45.143 80,088 +1,515 0.31% 3,615,418
2011-10-21 2011-10-19 46.331 78,573 +1,241 0.31% 3,640,369
2011-10-17 2011-10-13 48.113 77,332 -337 0.31% 3,720,675
2011-10-14 2011-10-12 43.955 77,669 +168 0.31% 3,413,948
2011-10-13 2011-10-11 42.173 77,501 +606 0.31% 3,268,460
2011-10-12 2011-10-10 39.203 76,895 -3,703 0.31% 3,014,530
2011-10-11 2011-10-07 39.203 80,598 +168 0.32% 3,159,699
2011-09-23 2011-09-21 42.173 80,430 -909 0.32% 3,391,985
2011-09-20 2011-09-16 49.301 81,339 +842 0.33% 4,010,093
2011-09-08 2011-09-06 53.459 80,497 +707 0.32% 4,303,281
2011-09-05 2011-09-01 57.023 79,790 +572 0.32% 4,549,851
2011-08-31 2011-08-29 54.053 79,218 +2,422 0.32% 4,281,962
2011-08-25 2011-08-23 54.053 76,796 -808 0.31% 4,151,046
2011-08-24 2011-08-22 54.647 77,604 -842 0.31% 4,240,816
2011-08-23 2011-08-19 55.241 78,446 -1,683 0.31% 4,333,425
2011-08-22 2011-08-18 58.658 80,129 -3,447 0.32% 4,700,193
2011-08-15 2011-08-11 55.241 83,576 +351 0.32% 4,616,810
2011-08-12 2011-08-10 54.102 83,225 -948 0.32% 4,502,629
2011-08-11 2011-08-09 54.102 84,173 +176 0.32% 4,553,917
2011-08-10 2011-08-08 60.936 83,997 +175 0.32% 5,118,424
2011-08-09 2011-08-05 66.631 83,822 -878 0.32% 5,585,121
2011-08-08 2011-08-04 70.617 84,700 -3,512 0.33% 5,981,276
2011-08-04 2011-08-02 76.882 88,212 -35 0.34% 6,781,881
2011-08-01 2011-07-28 78.590 88,247 +1,791 0.34% 6,935,340
2011-07-28 2011-07-26 79.729 86,456 +352 0.40% 6,893,058
2011-07-27 2011-07-25 79.729 86,104 +175 0.40% 6,864,993
2011-07-26 2011-07-22 81.438 85,929 -2,353 0.40% 6,997,848
2011-07-22 2011-07-20 81.438 88,282 -2,809 0.41% 7,189,471
2011-07-21 2011-07-19 82.577 91,091 -1,756 0.42% 7,521,980
2011-07-19 2011-07-15 82.577 92,847 +105 0.43% 7,666,985
2011-07-18 2011-07-14 84.285 92,742 -211 0.43% 7,816,762
2011-07-14 2011-07-12 81.438 92,953 +527 0.43% 7,569,866
2011-07-13 2011-07-11 83.146 92,426 +351 0.43% 7,684,856
2011-07-12 2011-07-08 85.424 92,075 -5,478 0.43% 7,865,416
2011-07-08 2011-07-06 86.563 97,553 +1,580 0.45% 8,444,481
2011-07-06 2011-07-04 85.994 95,973 +808 0.45% 8,253,055
2011-07-05 2011-06-30 85.424 95,165 -141 0.44% 8,129,377
2011-07-04 2011-06-29 84.855 95,306 +1,054 0.44% 8,087,145
2011-06-29 2011-06-27 86.563 94,252 +1,791 0.44% 8,158,736
2011-06-24 2011-06-22 84.855 92,461 -1,089 0.43% 7,845,734
2011-06-22 2011-06-20 84.855 93,550 -878 0.44% 7,938,141
2011-06-17 2011-06-15 88.271 94,428 +281 0.44% 8,335,300
2011-06-10 2011-06-08 89.410 94,147 -1,756 0.44% 8,417,728
2011-06-08 2011-06-03 91.688 95,903 -1,615 0.45% 8,793,197
2011-06-02 2011-05-31 92.258 97,518 +878 0.45% 8,996,810
2011-06-01 2011-05-30 89.980 96,640 +281 0.45% 8,695,664
2011-05-30 2011-05-26 89.980 96,359 +1,124 0.45% 8,670,379
2011-05-25 2011-05-23 89.410 95,235 +526 0.44% 8,515,006
2011-05-24 2011-05-20 92.827 94,709 -1,404 0.44% 8,791,593
2011-05-20 2011-05-18 95.675 96,113 -1,229 0.45% 9,195,601
2011-05-19 2011-05-17 95.675 97,342 -176 0.45% 9,313,186
2011-05-11 2011-05-06 95.675 97,518 -2,704 0.45% 9,330,025
2011-05-09 2011-05-05 97.383 100,222 -2,283 0.47% 9,759,957
2011-05-04 2011-04-29 98.522 102,505 +808 0.48% 10,099,035
2011-05-03 2011-04-28 99.661 101,697 -1,335 0.47% 10,135,261
2011-04-29 2011-04-27 98.522 103,032 +3,161 0.48% 10,150,956
2011-04-28 2011-04-26 98.522 99,871 +2,283 0.47% 9,839,527
2011-04-27 2011-04-21 96.244 97,588 +656 0.45% 9,392,298
2011-04-26 2011-04-20 96.244 96,932 -527 0.45% 9,329,161
2011-04-21 2011-04-19 95.675 97,459 -527 0.45% 9,324,380
2011-04-20 2011-04-18 96.814 97,986 -175 0.46% 9,486,405
2011-04-19 2011-04-15 95.675 98,161 -71 0.46% 9,391,544
2011-04-18 2011-04-14 96.244 98,232 +352 0.46% 9,454,279
2011-04-14 2011-04-12 96.244 97,880 -1,054 0.46% 9,420,401
2011-04-13 2011-04-11 96.814 98,934 -527 0.46% 9,578,185
2011-04-11 2011-04-07 91.119 99,461 +351 0.46% 9,062,782
2011-04-07 2011-04-04 91.119 99,110 +1,054 0.46% 9,030,799
2011-04-06 2011-04-01 91.119 98,056 +2,634 0.46% 8,934,760
2011-04-01 2011-03-30 89.410 95,422 -351 0.44% 8,531,726
2011-03-30 2011-03-28 88.841 95,773 -527 0.45% 8,508,567
2011-03-28 2011-03-24 91.119 96,300 +878 0.45% 8,774,755
2011-03-25 2011-03-23 92.827 95,422 -351 0.44% 8,857,779
2011-03-23 2011-03-21 91.119 95,773 -878 0.45% 8,726,735
2011-03-17 2011-03-15 89.410 96,651 -1,862 0.45% 8,641,611
2011-03-11 2011-03-09 94.536 98,513 -351 0.46% 9,313,016
2011-03-10 2011-03-08 93.966 98,864 -35 0.46% 9,289,896
2011-03-09 2011-03-07 93.397 98,899 +105 0.46% 9,236,862
2011-03-08 2011-03-04 91.688 98,794 -35 0.46% 9,058,268
2011-03-04 2011-03-02 91.119 98,829 +50 0.46% 9,005,195
2011-03-03 2011-03-01 91.688 98,779 +70 0.46% 9,056,893
2011-03-01 2011-02-25 87.702 98,709 -351 0.46% 8,656,976
2011-02-28 2011-02-24 85.424 99,060 +176 0.47% 8,462,103
2011-02-25 2011-02-23 89.980 98,884 -1,791 0.46% 8,897,579
2011-02-24 2011-02-22 91.119 100,675 -913 0.47% 9,173,400
2011-02-22 2011-02-18 91.688 101,588 +386 0.48% 9,314,446
2011-02-21 2011-02-17 91.688 101,202 +176 0.48% 9,279,054
2011-02-17 2011-02-15 91.688 101,026 -597 0.47% 9,262,917
2011-02-16 2011-02-14 91.688 101,623 +1,053 0.48% 9,317,655
2011-02-15 2011-02-11 90.549 100,570 -4,038 0.47% 9,106,559
2011-02-11 2011-02-09 95.105 104,608 -878 0.49% 9,948,786
2011-02-10 2011-02-08 97.383 105,486 -703 0.50% 10,272,583
2011-02-09 2011-02-07 96.814 106,189 +351 0.50% 10,280,570
2011-02-08 2011-02-02 97.383 105,838 +211 0.50% 10,306,862
2011-01-31 2011-01-27 93.397 105,627 -105 0.50% 9,865,237
2011-01-28 2011-01-26 93.397 105,732 +1,756 0.50% 9,875,044
2011-01-27 2011-01-25 93.966 103,976 +2,844 0.49% 9,770,252
2011-01-26 2011-01-24 93.966 101,132 +527 0.48% 9,503,012
2011-01-25 2011-01-21 97.383 100,605 -2,283 0.47% 9,797,255
2011-01-24 2011-01-20 97.383 102,888 -2,247 0.48% 10,019,581
2011-01-21 2011-01-19 99.092 105,135 +527 0.49% 10,418,023
2011-01-20 2011-01-18 99.092 104,608 -1,686 0.49% 10,365,801
2011-01-19 2011-01-17 100.800 106,294 -1,300 0.50% 10,714,471
2011-01-18 2011-01-14 100.231 107,594 -281 0.51% 10,784,238
2011-01-12 2011-01-10 103.078 107,875 -2,458 0.51% 11,119,573
2011-01-10 2011-01-06 105.356 110,333 +1,229 0.52% 11,624,275
2011-01-07 2011-01-05 105.926 109,104 +878 0.51% 11,556,926
2011-01-05 2011-01-03 105.926 108,226 -70 0.51% 11,463,923
2011-01-04 2010-12-31 105.926 108,296 +351 0.51% 11,471,338
2011-01-03 2010-12-29 106.486 107,945 -1,562 0.51% 11,494,657
2010-12-30 2010-12-28 104.244 109,507 -2,605 0.51% 11,415,494
2010-12-29 2010-12-24 98.640 112,112 +35 0.52% 11,058,714
2010-12-23 2010-12-21 98.640 112,077 -357 0.52% 11,055,262
2010-12-22 2010-12-20 95.277 112,434 +2,142 0.52% 10,712,392
2010-12-20 2010-12-16 94.717 110,292 +178 0.51% 10,446,495
2010-12-17 2010-12-15 98.079 110,114 +1,606 0.51% 10,799,918
2010-12-13 2010-12-09 102.563 108,508 -535 0.50% 11,128,912
2010-12-10 2010-12-08 103.124 109,043 +1,391 0.50% 11,244,897
2010-12-09 2010-12-07 105.365 107,652 -2,034 0.50% 11,342,788
2010-12-08 2010-12-06 103.124 109,686 +928 0.51% 11,311,205
2010-12-07 2010-12-03 103.124 108,758 -357 0.50% 11,215,507
2010-12-06 2010-12-02 105.926 109,115 +750 0.50% 11,558,092
2010-12-03 2010-12-01 98.079 108,365 +1,855 0.50% 10,628,377
2010-12-02 2010-11-30 95.838 106,510 -642 0.49% 10,207,664
2010-12-01 2010-11-29 95.277 107,152 +1,035 0.50% 10,209,138
2010-11-30 2010-11-26 95.838 106,117 +5,388 0.49% 10,170,000
2010-11-29 2010-11-25 98.079 100,729 +357 0.47% 9,879,443
2010-11-26 2010-11-24 96.398 100,372 +2,641 0.46% 9,675,667
2010-11-25 2010-11-23 97.519 97,731 +178 0.45% 9,530,627
2010-11-23 2010-11-19 98.079 97,553 +4,675 0.45% 9,567,942
2010-11-22 2010-11-18 100.321 92,878 +892 0.43% 9,317,636
2010-11-19 2010-11-17 100.321 91,986 -678 0.43% 9,228,150
2010-11-18 2010-11-16 102.003 92,664 -357 0.43% 9,451,969
2010-11-17 2010-11-15 103.684 93,021 +1,499 0.43% 9,644,786
2010-11-16 2010-11-12 107.047 91,522 +357 0.42% 9,797,127
2010-11-15 2010-11-11 111.530 91,165 +285 0.42% 10,167,662
2010-11-12 2010-11-10 108.168 90,880 -606 0.42% 9,830,271
2010-11-11 2010-11-09 108.168 91,486 -1,392 0.42% 9,895,821
2010-11-10 2010-11-08 110.409 92,878 +785 0.43% 10,254,605
2010-11-09 2010-11-05 110.409 92,093 -821 0.43% 10,167,934
2010-11-08 2010-11-04 109.849 92,914 +393 0.43% 10,206,506
2010-11-04 2010-11-02 112.091 92,521 -1,142 0.43% 10,370,750
2010-11-03 2010-11-01 112.651 93,663 +392 0.43% 10,551,252
2010-10-29 2010-10-27 113.212 93,271 -35 0.43% 10,559,367
2010-10-28 2010-10-26 113.212 93,306 +6,530 0.43% 10,563,329
2010-10-27 2010-10-25 115.453 86,776 +1,784 0.40% 10,018,593
2010-10-26 2010-10-22 113.772 84,992 -1,106 0.39% 9,669,721
2010-10-25 2010-10-21 113.212 86,098 +143 0.40% 9,747,299
2010-10-22 2010-10-20 114.893 85,955 +28,659 0.40% 9,875,631
2010-10-21 2010-10-19 114.333 57,296 +999 0.30% 6,550,800
2010-10-20 2010-10-18 105.365 56,297 +1,070 0.30% 5,931,752
2010-10-19 2010-10-15 105.365 55,227 +1,321 0.29% 5,819,011
2010-10-18 2010-10-14 104.244 53,906 +1,142 0.28% 5,619,400
2010-10-15 2010-10-13 104.244 52,764 +2,105 0.28% 5,500,353
2010-10-14 2010-10-12 116.574 50,659 -71 0.27% 5,905,543
2010-10-13 2010-10-11 117.135 50,730 +160 0.27% 5,942,251
2010-10-12 2010-10-08 118.816 50,570 +4,889 0.27% 6,008,536
2010-10-08 2010-10-06 106.486 45,681 -678 0.24% 4,864,398
2010-10-07 2010-10-05 111.530 46,359 +1,499 0.24% 5,170,434
2010-10-06 2010-10-04 108.728 44,860 +71 0.24% 4,877,540
2010-10-04 2010-09-29 98.079 44,789 -1,570 0.24% 4,392,879
2010-09-30 2010-09-28 92.475 46,359 +179 0.24% 4,287,043
2010-09-29 2010-09-27 94.717 46,180 -2,141 0.24% 4,374,017
2010-09-28 2010-09-24 97.519 48,321 +606 0.25% 4,712,214
2010-09-27 2010-09-22 99.761 47,715 -178 0.25% 4,760,086
2010-09-22 2010-09-20 100.321 47,893 -1,784 0.25% 4,804,685
2010-09-20 2010-09-16 102.003 49,677 -357 0.26% 5,067,183
2010-09-14 2010-09-10 101.442 50,034 -179 0.26% 5,075,556
2010-09-10 2010-09-08 101.442 50,213 -178 0.26% 5,093,715
2010-09-08 2010-09-06 100.882 50,391 -1,035 0.27% 5,083,530
2010-09-07 2010-09-03 99.761 51,426 -1,820 0.27% 5,130,298
2010-09-06 2010-09-02 97.519 53,246 -1,606 0.28% 5,192,495
2010-09-02 2010-08-31 91.354 54,852 -357 0.29% 5,010,948
2010-08-25 2010-08-23 91.354 55,209 +143 0.29% 5,043,562
2010-08-24 2010-08-20 92.448 55,066 -2,229 0.29% 5,090,744
2010-08-23 2010-08-19 92.448 57,295 +1,828 0.29% 5,296,810
2010-08-20 2010-08-18 91.901 55,467 +695 0.29% 5,097,473
2010-08-11 2010-08-09 92.448 54,772 -1,499 0.28% 5,063,564
2010-08-04 2010-08-02 88.072 56,271 +402 0.29% 4,955,888
2010-08-03 2010-07-30 89.166 55,869 +183 0.29% 4,981,607
2010-08-02 2010-07-29 87.525 55,686 +914 0.29% 4,873,904
2010-07-30 2010-07-28 90.807 54,772 +2,376 0.28% 4,973,678
2010-07-28 2010-07-26 90.260 52,396 +549 0.27% 4,729,259
2010-07-27 2010-07-23 90.807 51,847 -549 0.27% 4,708,068
2010-07-26 2010-07-22 89.713 52,396 -36 0.27% 4,700,597
2010-07-23 2010-07-21 86.978 52,432 +731 0.27% 4,560,417
2010-07-21 2010-07-19 89.166 51,701 +841 0.27% 4,609,964
2010-07-20 2010-07-16 91.901 50,860 +877 0.26% 4,674,085
2010-07-19 2010-07-15 97.371 49,983 +403 0.26% 4,866,910
2010-07-14 2010-07-12 97.918 49,580 +36 0.25% 4,854,791
2010-07-13 2010-07-09 95.730 49,544 +366 0.25% 4,742,858
2010-07-09 2010-07-07 91.354 49,178 -73 0.25% 4,492,606
2010-07-08 2010-07-06 90.260 49,251 -293 0.25% 4,445,391
2010-07-06 2010-07-02 91.354 49,544 -73 0.25% 4,526,042
2010-07-05 2010-06-30 94.636 49,617 +183 0.26% 4,695,562
2010-07-02 2010-06-29 96.277 49,434 -366 0.25% 4,759,369
2010-06-30 2010-06-28 99.012 49,800 +73 0.26% 4,930,817
2010-06-29 2010-06-25 99.012 49,727 -182 0.26% 4,923,589
2010-06-24 2010-06-22 99.012 49,909 +182 0.26% 4,941,610
2010-06-23 2010-06-21 100.106 49,727 +256 0.26% 4,977,994
2010-06-22 2010-06-18 96.824 49,471 -914 0.25% 4,789,994
2010-06-08 2010-06-04 85.337 50,385 +4,315 0.26% 4,299,687
2010-06-02 2010-05-31 77.131 46,070 -183 0.24% 3,553,435
2010-05-27 2010-05-25 65.644 46,253 +183 0.24% 3,036,212
2010-05-25 2010-05-20 68.379 46,070 -74 0.24% 3,150,208
2010-05-20 2010-05-18 76.037 46,144 +732 0.24% 3,508,658
2010-05-18 2010-05-14 80.960 45,412 -2,816 0.23% 3,676,574
2010-05-17 2010-05-13 82.602 48,228 -2,924 0.25% 3,983,705
2010-05-13 2010-05-11 83.696 51,152 -293 0.26% 4,281,195
2010-05-12 2010-05-10 84.790 51,445 +11,297 0.26% 4,362,002
2010-05-10 2010-05-06 88.072 40,148 +5,521 0.21% 3,535,907
2010-05-07 2010-05-05 92.995 34,627 +1,353 0.18% 3,220,140
2010-05-06 2010-05-04 99.012 33,274 +914 0.17% 3,294,539
2010-05-04 2010-04-30 98.465 32,360 +329 0.17% 3,186,339
2010-05-03 2010-04-29 101.201 32,031 -914 0.16% 3,241,554
2010-04-30 2010-04-28 102.842 32,945 -2,194 0.17% 3,388,117
2010-04-29 2010-04-27 100.106 35,139 -804 0.18% 3,517,641
2010-04-28 2010-04-26 96.277 35,943 +1,097 0.18% 3,460,493
2010-04-27 2010-04-23 99.559 34,846 +1,097 0.18% 3,469,248
2010-04-26 2010-04-22 99.559 33,749 +182 0.17% 3,360,031
2010-04-21 2010-04-19 105.030 33,567 -182 0.17% 3,525,533
2010-04-20 2010-04-16 109.406 33,749 -1,097 0.17% 3,692,342
2010-04-14 2010-04-12 106.671 34,846 -183 0.18% 3,717,051
2010-04-13 2010-04-09 109.406 35,029 -183 0.18% 3,832,382
2010-04-09 2010-04-07 109.953 35,212 -219 0.18% 3,871,665
2010-04-07 2010-03-31 105.577 35,431 -402 0.18% 3,740,690
2010-03-31 2010-03-29 109.406 35,833 -1,719 0.18% 3,920,344
2010-03-25 2010-03-23 106.671 37,552 -183 0.19% 4,005,702
2010-03-24 2010-03-22 107.218 37,735 +183 0.19% 4,045,865
2010-03-19 2010-03-17 105.577 37,552 +549 0.19% 3,964,618
2010-03-18 2010-03-16 105.030 37,003 -110 0.19% 3,886,415
2010-03-17 2010-03-15 107.218 37,113 -366 0.19% 3,979,176
2010-03-16 2010-03-12 109.406 37,479 -36 0.19% 4,100,426
2010-03-12 2010-03-10 111.594 37,515 -5,046 0.19% 4,186,452
2010-03-11 2010-03-09 109.953 42,561 -182 0.22% 4,679,709
2010-03-10 2010-03-08 110.500 42,743 -3,364 0.22% 4,723,102
2010-03-09 2010-03-05 111.047 46,107 +731 0.24% 5,120,046
2010-03-05 2010-03-03 112.141 45,376 +2 0.23% 5,088,515
2010-03-04 2010-03-02 113.782 45,374 -183 0.23% 5,162,754
2010-03-02 2010-02-26 111.594 45,557 -36 0.23% 5,083,892
2010-03-01 2010-02-25 112.688 45,593 +182 0.24% 5,137,790
2010-02-26 2010-02-24 111.047 45,411 -182 0.23% 5,042,758
2010-02-25 2010-02-23 106.671 45,593 -549 0.24% 4,863,442
2010-02-22 2010-02-18 107.765 46,142 -439 0.24% 4,972,487
2010-02-18 2010-02-12 108.859 46,581 -365 0.24% 5,070,758
2010-02-11 2010-02-09 99.012 46,946 +438 0.24% 4,648,236
2010-02-10 2010-02-08 102.295 46,508 -731 0.24% 4,757,516
2010-02-09 2010-02-05 103.936 47,239 +1,134 0.24% 4,909,817
2010-02-08 2010-02-04 110.500 46,105 -2,523 0.24% 5,094,604
2010-02-05 2010-02-03 111.594 48,628 +183 0.25% 5,426,597
2010-02-04 2010-02-02 103.936 48,445 +731 0.25% 5,035,163
2010-02-03 2010-02-01 101.201 47,714 +1,097 0.25% 4,828,681
2010-02-02 2010-01-29 99.559 46,617 +183 0.24% 4,641,162
2010-02-01 2010-01-28 106.124 46,434 -366 0.24% 4,927,752
2010-01-29 2010-01-27 108.859 46,800 +110 0.24% 5,094,598
2010-01-27 2010-01-25 120.347 46,690 +950 0.24% 5,618,981
2010-01-26 2010-01-22 123.082 45,740 -1,572 0.24% 5,629,757
2010-01-25 2010-01-21 125.817 47,312 +549 0.24% 5,952,647
2010-01-22 2010-01-20 128.552 46,763 +182 0.24% 6,011,478
2010-01-21 2010-01-19 131.287 46,581 +293 0.24% 6,115,487
2010-01-20 2010-01-18 134.022 46,288 +219 0.24% 6,203,624
2010-01-19 2010-01-15 129.099 46,069 -183 0.24% 5,947,464
2010-01-18 2010-01-14 126.364 46,252 -36 0.24% 5,844,583
2010-01-15 2010-01-13 123.629 46,288 -622 0.24% 5,722,527
2010-01-14 2010-01-12 113.235 46,910 -223 0.24% 5,311,862
2010-01-13 2010-01-11 116.517 47,133 +1,828 0.24% 5,491,812
2010-01-12 2010-01-08 101.201 45,305 -6,946 0.23% 4,584,889
2010-01-11 2010-01-07 91.901 52,251 +365 0.27% 4,801,920
2010-01-08 2010-01-06 93.523 51,886 -5,908 0.27% 4,852,524
2010-01-07 2010-01-05 85.954 57,794 +185 0.29% 4,967,653
2010-01-05 2009-12-31 84.333 57,609 +37 0.29% 4,858,322
2010-01-04 2009-12-29 84.873 57,572 -370 0.29% 4,886,325
2009-12-29 2009-12-24 85.954 57,942 -481 0.31% 4,980,374
2009-12-28 2009-12-22 87.576 58,423 -4,254 0.31% 5,116,468
2009-12-22 2009-12-18 80.549 62,677 +481 0.33% 5,048,540
2009-12-21 2009-12-17 89.198 62,196 -2,146 0.33% 5,547,761
2009-12-18 2009-12-16 91.901 64,342 -3,330 0.34% 5,913,095
2009-12-17 2009-12-15 89.198 67,672 -2,035 0.36% 6,036,210
2009-12-16 2009-12-14 84.333 69,707 +37 0.37% 5,878,579
2009-12-15 2009-12-11 83.252 69,670 -370 0.37% 5,800,132
2009-12-14 2009-12-10 83.792 70,040 +999 0.37% 5,868,798
2009-12-11 2009-12-09 83.792 69,041 +259 0.36% 5,785,090
2009-12-10 2009-12-08 86.495 68,782 +925 0.36% 5,949,304
2009-12-09 2009-12-07 84.873 67,857 +1,147 0.36% 5,759,247
2009-12-08 2009-12-04 82.170 66,710 +2,035 0.35% 5,481,582
2009-12-07 2009-12-03 77.305 64,675 -1,147 0.34% 4,999,699
2009-12-04 2009-12-02 68.115 65,822 +3,774 0.35% 4,483,457
2009-12-03 2009-12-01 64.871 62,048 -1,850 0.33% 4,025,134
2009-12-01 2009-11-27 63.250 63,898 -5,550 0.34% 4,041,518
2009-11-30 2009-11-26 64.871 69,448 +185 0.37% 4,505,182
2009-11-27 2009-11-25 64.331 69,263 -2,109 0.37% 4,455,738
2009-11-26 2009-11-24 63.790 71,372 +1,369 0.38% 4,552,828
2009-11-23 2009-11-19 61.087 70,003 -9,619 0.37% 4,276,283
2009-11-18 2009-11-16 61.087 79,622 +8,879 0.42% 4,863,880
2009-11-16 2009-11-12 61.087 70,743 -555 0.37% 4,321,488
2009-11-13 2009-11-11 61.087 71,298 +10,174 0.38% 4,355,391
2009-11-11 2009-11-09 60.547 61,124 +148 0.32% 3,700,847
2009-11-10 2009-11-06 60.547 60,976 +7,770 0.32% 3,691,886
2009-11-05 2009-11-03 56.762 53,206 +1,813 0.28% 3,020,100
2009-11-04 2009-11-02 58.384 51,393 +369 0.27% 3,000,538
2009-11-02 2009-10-29 58.384 51,024 -555 0.27% 2,978,994
2009-10-27 2009-10-22 61.628 51,579 +740 0.27% 3,178,697
2009-10-19 2009-10-15 63.250 50,839 -370 0.27% 3,215,542
2009-10-16 2009-10-14 64.871 51,209 +370 0.27% 3,321,994
2009-10-08 2009-10-06 62.709 50,839 +555 0.27% 3,188,059
2009-10-06 2009-10-02 61.087 50,284 -1,105 0.27% 3,071,706
2009-09-28 2009-09-24 62.168 51,389 -185 0.27% 3,194,768
2009-09-24 2009-09-22 63.790 51,574 -666 0.27% 3,289,911
2009-09-21 2009-09-17 63.250 52,240 -148 0.28% 3,304,155
2009-09-11 2009-09-09 62.168 52,388 -185 0.28% 3,256,874
2009-09-02 2009-08-31 63.250 52,573 +111 0.28% 3,325,217
2009-08-28 2009-08-26 65.412 52,462 +1,480 0.28% 3,431,639
2009-08-27 2009-08-25 66.493 50,982 -370 0.27% 3,389,950
2009-08-18 2009-08-14 63.250 51,352 -555 0.27% 3,247,989
2009-08-13 2009-08-11 60.006 51,907 +555 0.27% 3,114,729
2009-08-12 2009-08-10 60.006 51,352 +185 0.27% 3,081,426
2009-08-10 2009-08-06 64.871 51,167 +185 0.27% 3,319,270
2009-08-06 2009-08-04 65.412 50,982 -1,295 0.27% 3,334,829
2009-08-05 2009-08-03 67.034 52,277 +185 0.28% 3,504,320
2009-08-04 2009-07-31 67.034 52,092 +185 0.27% 3,491,918
2009-08-03 2009-07-30 62.168 51,907 +740 0.27% 3,226,972
2009-07-31 2009-07-29 65.412 51,167 +1,110 0.27% 3,346,930
2009-07-29 2009-07-27 70.277 50,057 -444 0.26% 3,517,868
2009-07-28 2009-07-24 70.818 50,501 +185 0.27% 3,576,372
2009-07-27 2009-07-23 71.899 50,316 +148 0.27% 3,617,671
2009-07-23 2009-07-21 68.655 50,168 +999 0.26% 3,444,307
2009-07-22 2009-07-20 68.655 49,169 +185 0.26% 3,375,720
2009-07-21 2009-07-17 65.952 48,984 -777 0.26% 3,230,617
2009-07-20 2009-07-16 64.871 49,761 -925 0.26% 3,228,061
2009-07-17 2009-07-15 64.871 50,686 -999 0.27% 3,288,067
2009-07-16 2009-07-14 56.222 51,685 +1,184 0.27% 2,905,823
2009-07-15 2009-07-13 56.762 50,501 +1,850 0.27% 2,866,557
2009-07-14 2009-07-10 57.303 48,651 -370 0.26% 2,787,847
2009-07-13 2009-07-09 56.762 49,021 +3,514 0.26% 2,782,549
2009-07-08 2009-07-06 58.384 45,507 -1,036 0.24% 2,656,888
2009-07-07 2009-07-03 54.600 46,543 -148 0.25% 2,541,248
2009-07-06 2009-07-02 52.978 46,691 +1,480 0.25% 2,473,606
2009-07-03 2009-06-30 52.438 45,211 -2,774 0.24% 2,370,758
2009-07-02 2009-06-29 53.519 47,985 +2,589 0.25% 2,568,101
2009-06-29 2009-06-25 50.816 45,396 +222 0.24% 2,306,836
2009-06-25 2009-06-23 50.275 45,174 -740 0.24% 2,271,135
2009-06-24 2009-06-22 53.519 45,914 -370 0.24% 2,457,263
2009-06-23 2009-06-19 54.059 46,284 -888 0.24% 2,502,086
2009-06-22 2009-06-18 52.438 47,172 -2,330 0.25% 2,473,588
2009-06-19 2009-06-17 47.572 49,502 +1,258 0.26% 2,354,923
2009-06-12 2009-06-10 45.951 48,244 -74 0.25% 2,216,836
2009-06-09 2009-06-05 46.491 48,318 -370 0.25% 2,246,357
2009-06-05 2009-06-03 47.032 48,688 -9,249 0.26% 2,289,879
2009-06-03 2009-06-01 45.951 57,937 -5,550 0.31% 2,662,234
2009-06-01 2009-05-27 43.248 63,487 +20,274 0.33% 2,745,656
2009-05-29 2009-05-26 43.248 43,213 -22,309 0.23% 1,868,856
2009-05-27 2009-05-25 43.248 65,522 -6,104 0.35% 2,833,665
2009-05-26 2009-05-22 40.004 71,626 +1,850 0.38% 2,865,324
2009-05-25 2009-05-21 42.707 69,776 -3,700 0.37% 2,979,919
2009-05-22 2009-05-20 38.923 73,476 +555 0.39% 2,859,890
2009-05-20 2009-05-18 38.923 72,921 -1,110 0.38% 2,838,288
2009-05-19 2009-05-15 38.382 74,031 -925 0.39% 2,841,472
2009-05-18 2009-05-14 37.842 74,956 -407 0.40% 2,836,454
2009-05-13 2009-05-11 38.923 75,363 +2,442 0.40% 2,933,338
2009-05-12 2009-05-08 36.760 72,921 +666 0.38% 2,680,605
2009-05-11 2009-05-07 33.517 72,255 +4,957 0.38% 2,421,759
2009-05-08 2009-05-06 33.517 67,298 +2,294 0.35% 2,255,616
2009-05-07 2009-05-05 32.436 65,004 +2,627 0.34% 2,108,447
2009-05-06 2009-05-04 32.976 62,377 -740 0.33% 2,056,959
2009-05-04 2009-04-29 27.570 63,117 +1,850 0.33% 1,740,155
2009-04-30 2009-04-28 26.759 61,267 -1,480 0.32% 1,639,469
2009-04-29 2009-04-27 27.030 62,747 -296 0.33% 1,696,033
2009-04-24 2009-04-22 27.570 63,043 +28,043 0.33% 1,738,115
2009-04-23 2009-04-21 29.192 35,000 -185 0.18% 1,021,723
2009-04-22 2009-04-20 30.273 35,185 -6,659 0.19% 1,065,165
2009-04-21 2009-04-17 29.192 41,844 +5,290 0.22% 1,221,514
2009-04-20 2009-04-16 28.111 36,554 +925 0.19% 1,027,566
2009-04-17 2009-04-15 28.111 35,629 +74 0.19% 1,001,563
2009-04-16 2009-04-14 25.138 35,555 -5,068 0.19% 893,768
2009-04-15 2009-04-09 23.786 40,623 +7,251 0.21% 966,265
2009-04-08 2009-04-06 24.327 33,372 -3,700 0.18% 811,832
2009-04-06 2009-04-02 22.164 37,072 +703 0.20% 821,677
2009-03-31 2009-03-27 21.624 36,369 -148 0.19% 786,435
2009-03-30 2009-03-26 21.353 36,517 +2,590 0.19% 779,765
2009-03-26 2009-03-24 20.272 33,927 -925 0.18% 687,778
2009-03-18 2009-03-16 19.461 34,852 +740 0.18% 678,268
2009-03-13 2009-03-11 19.191 34,112 -1,295 0.18% 654,647
2009-03-12 2009-03-10 19.191 35,407 -3,218 0.19% 679,499
2009-03-11 2009-03-09 18.921 38,625 -740 0.20% 730,816
2009-03-10 2009-03-06 18.921 39,365 -1,036 0.21% 744,817
2009-03-03 2009-02-27 21.083 40,401 -925 0.21% 851,781
2009-02-27 2009-02-25 21.624 41,326 +740 0.22% 893,624
2009-02-24 2009-02-20 22.975 40,586 +2,590 0.21% 932,474
2009-02-19 2009-02-17 23.516 37,996 +2,959 0.20% 893,508
2009-02-17 2009-02-13 24.327 35,037 -111 0.18% 852,336
2009-02-12 2009-02-10 24.327 35,148 +370 0.19% 855,036
2009-02-09 2009-02-05 24.056 34,778 -4,883 0.18% 836,635
2009-02-06 2009-02-04 24.056 39,661 -518 0.21% 954,102
2009-02-05 2009-02-03 23.246 40,179 +74 0.21% 933,983
2009-01-29 2009-01-22 22.705 40,105 +4,069 0.21% 910,582
2009-01-22 2009-01-20 23.246 36,036 +6,475 0.19% 837,677
2009-01-21 2009-01-19 24.597 29,561 +3,329 0.16% 727,113
2009-01-20 2009-01-16 25.408 26,232 -1,849 0.14% 666,501
2009-01-19 2009-01-15 24.327 28,081 +10,359 0.15% 683,119
2009-01-16 2009-01-14 27.570 17,722 +4,178 0.09% 488,601
2009-01-14 2009-01-12 34.598 13,544 -10,840 0.11% 468,596
2009-01-13 2009-01-09 34.057 24,384 +6,475 0.19% 830,456
2009-01-12 2009-01-08 34.598 17,909 -481 0.14% 619,616
2009-01-09 2009-01-07 32.436 18,390 -2,257 0.15% 596,492
2009-01-08 2009-01-06 29.192 20,647 +2,812 0.16% 602,729
2009-01-07 2009-01-05 29.733 17,835 -2,590 0.14% 530,282
2009-01-06 2009-01-02 28.651 20,425 +2,590 0.16% 585,207
2009-01-05 2008-12-31 27.570 17,835 +370 0.14% 491,716
2009-01-02 2008-12-29 32.436 17,465 +4,809 0.14% 566,489
2008-12-30 2008-12-24 35.139 12,656 -74 0.10% 444,714
2008-12-29 2008-12-22 40.004 12,730 +1,739 0.10% 509,251
2008-12-23 2008-12-19 34.598 10,991 -370 0.09% 380,267
2008-12-22 2008-12-18 27.030 11,361 +37 0.09% 307,085
2008-12-19 2008-12-17 27.030 11,324 -1,443 0.09% 306,084
2008-12-17 2008-12-15 28.386 12,767 -454 0.10% 362,402
2008-12-16 2008-12-12 27.372 13,221 -1,263 0.10% 361,886
2008-12-15 2008-12-11 25.091 14,484 +2,328 0.11% 363,419
2008-12-12 2008-12-10 27.879 12,156 -1,144 0.09% 338,897
2008-12-11 2008-12-09 27.372 13,300 -2,131 0.10% 364,049
2008-12-10 2008-12-08 28.893 15,431 +395 0.11% 445,844
2008-12-09 2008-12-05 34.469 15,036 -710 0.11% 518,269
2008-12-08 2008-12-04 37.003 15,746 +39 0.12% 582,649
2008-12-04 2008-12-02 48.155 15,707 +119 0.12% 756,364
2008-11-25 2008-11-21 44.606 15,588 +473 0.12% 695,324
2008-11-11 2008-11-07 52.717 15,115 -355 0.11% 796,812
2008-11-10 2008-11-06 50.182 15,470 -197 0.11% 776,318
2008-11-07 2008-11-05 50.182 15,667 -868 0.12% 786,204
2008-11-06 2008-11-04 48.661 16,535 -592 0.12% 804,618
2008-11-05 2008-11-03 48.661 17,127 -276 0.13% 833,425
2008-11-03 2008-10-30 50.182 17,403 -513 0.13% 873,320
2008-10-29 2008-10-27 49.675 17,916 -513 0.13% 889,982
2008-10-28 2008-10-24 49.675 18,429 -553 0.14% 915,465
2008-10-24 2008-10-22 51.703 18,982 -197 0.14% 981,423
2008-10-23 2008-10-21 53.223 19,179 -79 0.14% 1,020,773
2008-10-21 2008-10-17 49.675 19,258 -158 0.14% 956,646
2008-10-20 2008-10-16 50.182 19,416 +671 0.15% 974,337
2008-10-17 2008-10-15 51.703 18,745 +4,106 0.14% 969,169
2008-08-21 2008-08-19 99.890 14,639 -516 0.11% 1,462,288
2008-08-05 2008-08-01 92.545 15,155 +205 0.11% 1,402,520
2008-07-25 2008-07-23 102.828 14,950 -11 0.11% 1,537,276
2008-04-30 2008-04-28 110.173 14,961 -817 0.11% 1,648,293
2008-04-28 2008-04-24 108.214 15,778 -1,143 0.11% 1,707,401
2008-04-25 2008-04-23 108.704 16,921 -736 0.12% 1,839,375
2008-04-24 2008-04-22 110.173 17,657 -204 0.13% 1,945,318
2008-04-14 2008-04-10 109.683 17,861 -898 0.13% 1,959,048
2008-04-11 2008-04-09 106.255 18,759 -450 0.14% 1,993,245
2008-04-09 2008-04-07 107.724 19,209 -1,184 0.14% 2,069,277
2008-04-08 2008-04-03 109.193 20,393 -490 0.15% 2,226,780
2008-04-03 2008-04-01 107.724 20,883 -1,103 0.15% 2,249,608
2008-03-20 2008-03-18 104.786 21,986 -1,389 0.16% 2,303,834
2008-03-19 2008-03-17 104.786 23,375 -204 0.17% 2,449,383
2008-03-17 2008-03-13 104.786 23,579 -531 0.17% 2,470,759
2008-03-14 2008-03-12 109.193 24,110 -490 0.18% 2,632,651
2008-03-07 2008-03-05 106.745 24,600 +89 0.18% 2,625,928
2008-01-29 2008-01-25 101.848 24,511 -408 0.18% 2,496,408
2008-01-24 2008-01-22 104.297 24,919 -286 0.18% 2,598,971
2008-01-16 2008-01-14 112.621 25,205 -613 0.18% 2,838,610
2008-01-15 2008-01-11 114.580 25,818 -531 0.19% 2,958,215
2008-01-14 2008-01-10 117.517 26,349 +408 0.19% 3,096,468
2008-01-10 2008-01-08 117.533 25,941 -2,380 0.19% 3,048,929
2008-01-09 2008-01-07 117.533 28,321 -1,477 0.20% 3,328,658
2008-01-08 2008-01-04 117.533 29,798 -549 0.21% 3,502,255
2008-01-02 2007-12-27 111.846 30,347 -1,392 0.22% 3,394,194
2007-12-28 2007-12-24 109.950 31,739 +1,266 0.23% 3,489,717
2007-12-27 2007-12-20 104.737 30,473 +1,266 0.22% 3,191,659
2007-12-20 2007-12-18 101.894 29,207 +211 0.21% 2,976,010
2007-12-19 2007-12-17 107.581 28,996 -422 0.21% 3,119,413
2007-12-18 2007-12-14 109.003 29,418 +2,194 0.21% 3,206,638
2007-12-17 2007-12-13 103.315 27,224 +211 0.19% 2,812,661
2007-12-12 2007-12-10 102.842 27,013 +1,604 0.19% 2,778,059
2007-12-10 2007-12-06 98.102 25,409 +211 0.18% 2,492,682
2007-12-06 2007-12-04 101.420 25,198 +211 0.18% 2,555,576
2007-12-05 2007-12-03 100.946 24,987 +338 0.18% 2,522,334
2007-11-29 2007-11-27 99.524 24,649 +844 0.17% 2,453,169
2007-11-28 2007-11-26 98.576 23,805 +1,055 0.17% 2,346,608
2007-11-27 2007-11-23 101.420 22,750 -169 0.16% 2,307,300
2007-11-26 2007-11-22 99.050 22,919 -211 0.16% 2,270,131
2007-11-19 2007-11-15 102.842 23,130 +1,266 0.16% 2,378,725
2007-11-16 2007-11-14 107.581 21,864 +1,055 0.16% 2,352,147
2007-11-15 2007-11-13 110.898 20,809 -5 0.15% 2,307,682
2007-11-07 2007-11-05 111.846 20,814 +126 0.15% 2,327,965
2007-11-06 2007-11-02 114.216 20,688 -422 0.15% 2,362,895
2007-11-05 2007-11-01 114.216 21,110 +971 0.15% 2,411,094
2007-11-02 2007-10-31 117.059 20,139 -253 0.14% 2,357,457
2007-10-30 2007-10-26 117.533 20,392 -633 0.15% 2,396,737
2007-10-29 2007-10-25 117.059 21,025 +675 0.15% 2,461,172
2007-10-18 2007-10-16 116.111 20,350 +294 0.15% 2,362,868
2007-10-16 2007-10-12 120.377 20,056 -211 0.14% 2,414,276
2007-10-12 2007-10-10 122.272 20,267 -2,026 0.15% 2,478,096
2007-10-11 2007-10-09 118.481 22,293 -211 0.16% 2,641,298
2007-10-10 2007-10-08 117.533 22,504 +211 0.16% 2,644,968
2007-10-09 2007-10-05 116.585 22,293 -422 0.16% 2,599,038
2007-10-04 2007-10-02 115.164 22,715 -633 0.16% 2,615,941
2007-09-28 2007-09-25 116.111 23,348 +422 0.17% 2,710,970
2007-09-27 2007-09-24 114.216 22,926 +380 0.16% 2,618,510
2007-09-21 2007-09-19 114.690 22,546 -760 0.16% 2,585,793
2007-09-18 2007-09-14 116.111 23,306 +211 0.17% 2,706,093
2007-09-17 2007-09-13 122.272 23,095 -253 0.17% 2,823,882
2007-09-14 2007-09-12 115.164 23,348 -211 0.17% 2,688,840
2007-09-11 2007-09-07 114.690 23,559 +591 0.17% 2,701,974
2007-09-10 2007-09-06 115.638 22,968 +253 0.16% 2,655,963
2007-09-07 2007-09-05 116.111 22,715 -675 0.16% 2,637,471
2007-09-06 2007-09-04 115.164 23,390 +1,139 0.17% 2,693,677
2007-09-04 2007-08-31 118.481 22,251 +1,266 0.16% 2,636,322
2007-09-03 2007-08-30 118.481 20,985 -422 0.15% 2,486,325
2007-08-31 2007-08-29 109.477 21,407 +1,266 0.15% 2,343,564
2007-08-30 2007-08-28 113.742 20,141 +2,954 0.14% 2,290,874
2007-08-29 2007-08-27 122.746 17,187 +338 0.12% 2,109,642
2007-08-28 2007-08-24 123.220 16,849 +422 0.12% 2,076,139
2007-08-24 2007-08-22 127.580 16,427 -633 0.12% 2,095,763
2007-08-23 2007-08-21 127.580 17,060 -734 0.12% 2,176,522
2007-08-22 2007-08-20 129.429 17,794 +3,072 0.12% 2,303,067
2007-08-21 2007-08-17 123.420 14,722 +2,596 0.10% 1,816,992
2007-08-20 2007-08-16 131.278 12,126 -3,678 0.08% 1,591,882
2007-08-17 2007-08-15 139.137 15,804 -778 0.11% 2,198,915
2007-08-16 2007-08-14 142.372 16,582 +649 0.12% 2,360,818
2007-08-15 2007-08-13 139.599 15,933 -909 0.11% 2,224,229
2007-08-14 2007-08-10 129.429 16,842 +1,082 0.12% 2,179,850
2007-08-08 2007-08-06 127.118 15,760 +865 0.11% 2,003,382
2007-08-07 2007-08-03 131.278 14,895 +8,653 0.10% 1,955,392
2007-08-03 2007-08-01 135.901 6,242 +563 0.04% 848,293
2007-08-02 2007-07-31 138.212 5,679 +259 0.04% 784,907
2007-08-01 2007-07-30 138.674 5,420 +347 0.04% 751,615
2007-07-31 2007-07-27 144.221 5,073 -217 0.04% 731,635
2007-07-27 2007-07-25 144.221 5,290 +390 0.04% 762,931
2007-07-26 2007-07-24 145.608 4,900 +86 0.03% 713,480
2007-07-25 2007-07-23 151.155 4,814 +217 0.03% 727,660
2007-07-24 2007-07-20 151.155 4,597 +216 0.03% 694,860
2007-07-19 2007-07-17 160.400 4,381 -216 0.03% 702,712
2007-07-09 2007-07-05 159.476 4,597 -433 0.03% 733,109
2007-07-05 2007-07-03 153.004 5,030 +216 0.04% 769,610
2007-07-03 2007-06-28 159.938 4,814 -562 0.03% 769,940
2007-06-29 2007-06-27 157.627 5,376 +130 0.04% 847,400
2007-06-26 2007-06-22 152.542 5,246 0.04% 800,234

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top