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: NANYANG COMMERCIAL BANK 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 -2,188,195
2021-03-23 2021-03-19 0.290 2,188,195 -1 0.94% 634,577
2021-03-17 2021-03-15 0.280 2,188,196 +10,000 0.94% 612,695
2021-03-11 2021-03-09 0.320 2,178,196 -22,800 0.93% 697,023
2021-03-08 2021-03-04 0.320 2,200,996 -20,000 0.94% 704,319
2021-03-04 2021-03-02 0.340 2,220,996 -16,300 0.95% 755,139
2021-03-03 2021-03-01 0.340 2,237,296 +522,800 0.96% 760,681
2021-03-02 2021-02-26 0.370 1,714,496 +24,000 0.74% 634,364
2021-03-01 2021-02-25 0.390 1,690,496 +400,000 0.73% 659,293
2021-02-26 2021-02-24 0.450 1,290,496 -6,800 0.55% 580,723
2021-02-25 2021-02-23 0.470 1,297,296 +14,400 0.56% 609,729
2021-02-24 2021-02-22 0.450 1,282,896 +112,400 0.55% 577,303
2021-02-18 2021-02-16 0.440 1,170,496 -44,800 0.50% 515,018
2021-02-09 2021-02-05 0.420 1,215,296 -20,000 0.52% 510,424
2021-02-03 2021-02-01 0.430 1,235,296 -896,400 0.53% 531,177
2021-01-21 2021-01-19 0.440 2,131,696 -22,500 0.91% 937,946
2021-01-05 2020-12-31 0.600 2,154,196 -20,000 0.92% 1,292,518
2020-12-30 2020-12-28 0.550 2,174,196 +61,600 0.93% 1,195,808
2020-12-29 2020-12-24 0.520 2,112,596 +472,000 0.91% 1,098,550
2020-12-28 2020-12-22 0.680 1,640,596 -16,000 0.70% 1,115,605
2020-12-23 2020-12-21 0.620 1,656,596 +60,800 0.71% 1,027,090
2020-12-22 2020-12-18 0.700 1,595,796 +546,800 0.68% 1,117,057
2020-12-18 2020-12-16 0.490 1,048,996 -20,000 0.45% 514,008
2020-12-16 2020-12-14 0.490 1,068,996 +20,000 0.46% 523,808
2020-12-15 2020-12-11 0.550 1,048,996 +50,000 0.45% 576,948
2020-12-14 2020-12-10 0.540 998,996 +16,000 0.43% 539,458
2020-12-11 2020-12-09 0.520 982,996 +120,000 0.42% 511,158
2020-12-07 2020-12-03 0.580 862,996 +23,857 0.37% 500,538
2020-12-04 2020-12-02 0.610 839,139 -100,000 0.36% 511,875
2020-12-03 2020-12-01 0.620 939,139 +48,000 0.40% 582,266
2020-12-01 2020-11-27 0.650 891,139 +50,000 0.38% 579,240
2020-11-16 2020-11-12 0.790 841,139 +24,800 0.36% 664,500
2020-11-03 2020-10-30 0.940 816,339 -8,000 0.35% 767,359
2020-10-28 2020-10-23 1.040 824,339 -3,152 0.35% 857,313
2020-10-07 2020-10-05 1.070 827,491 -44,000 0.36% 885,415
2020-09-25 2020-09-23 1.230 871,491 -67,200 0.37% 1,071,934
2020-09-23 2020-09-21 1.180 938,691 -40,000 0.40% 1,107,655
2020-09-17 2020-09-15 1.370 978,691 +67,200 0.42% 1,340,807
2020-09-08 2020-09-04 1.430 911,491 -116,000 0.39% 1,303,432
2020-09-07 2020-09-03 1.610 1,027,491 +182,000 0.44% 1,654,261
2020-09-04 2020-09-02 1.080 845,491 +8,000 0.36% 913,130
2020-09-01 2020-08-28 1.040 837,491 +12,000 0.36% 870,991
2020-08-31 2020-08-27 1.030 825,491 -20,000 0.35% 850,256
2020-08-25 2020-08-21 1.240 845,491 +10,000 0.36% 1,048,409
2020-08-24 2020-08-20 1.240 835,491 +20,000 0.36% 1,036,009
2020-08-21 2020-08-19 1.240 815,491 -20,800 0.35% 1,011,209
2020-08-20 2020-08-18 1.240 836,291 +16,000 0.36% 1,037,001
2020-08-14 2020-08-12 1.390 820,291 -547,578 0.35% 1,140,204
2020-08-05 2020-08-03 1.430 1,367,869 -10,400 1.76% 1,956,053
2020-07-29 2020-07-27 1.430 1,378,269 -22,500 1.77% 1,970,925
2020-07-28 2020-07-24 1.420 1,400,769 -6,000 1.80% 1,989,092
2020-07-24 2020-07-22 1.490 1,406,769 +15,600 1.81% 2,096,086
2020-07-21 2020-07-17 1.440 1,391,169 +50,000 1.79% 2,003,283
2020-07-16 2020-07-14 1.430 1,341,169 -16,000 1.73% 1,917,872
2020-07-14 2020-07-10 1.504 1,357,169 -50,736 1.75% 2,040,889
2020-07-10 2020-07-08 1.658 1,407,905 +23,238 1.75% 2,334,332
2020-07-09 2020-07-07 1.619 1,384,667 +7,469 1.72% 2,242,412
2020-07-08 2020-07-06 2.314 1,377,198 +5,394 1.71% 3,186,166
2020-07-02 2020-06-29 2.892 1,371,804 +331,963 1.70% 3,967,109
2020-06-29 2020-06-24 2.314 1,039,841 +31,121 1.29% 2,405,686
2020-06-24 2020-06-22 4.000 1,008,720 -3,734 1.25% 4,035,334
2020-06-19 2020-06-17 2.699 1,012,454 -786 1.26% 2,732,714
2020-06-08 2020-06-04 1.947 1,013,240 -519 1.26% 1,972,988
2020-06-03 2020-06-01 1.803 1,013,759 -17,334 1.26% 1,827,415
2020-05-27 2020-05-25 1.465 1,031,093 +93,364 1.28% 1,510,783
2020-04-08 2020-04-06 1.938 937,729 -1,856 1.16% 1,816,913
2020-04-03 2020-04-01 1.880 939,585 -830 1.17% 1,766,166
2020-04-02 2020-03-31 1.870 940,415 -8,714 1.17% 1,758,661
2020-03-27 2020-03-25 1.947 949,129 -10,374 1.18% 1,848,151
2020-03-17 2020-03-13 2.236 959,503 -6,224 1.19% 2,145,829
2020-03-16 2020-03-12 2.265 965,727 +4,149 1.20% 2,187,676
2020-03-13 2020-03-11 2.371 961,578 +622 1.19% 2,280,239
2020-02-28 2020-02-26 2.458 960,956 -303,330 1.19% 2,362,134
2020-02-19 2020-02-17 2.458 1,264,286 -2,075 1.57% 3,107,752
2020-02-14 2020-02-12 2.400 1,266,361 -41,495 1.57% 3,039,609
2020-02-12 2020-02-10 2.506 1,307,856 -41,496 1.62% 3,277,888
2020-02-07 2020-02-05 2.506 1,349,352 -3,900 1.67% 3,381,889
2020-02-04 2020-01-31 2.506 1,353,252 +62,243 1.68% 3,391,664
2020-02-03 2020-01-30 2.506 1,291,009 +313,289 1.60% 3,235,664
2020-01-31 2020-01-29 2.506 977,720 +207,477 1.21% 2,450,466
2020-01-30 2020-01-24 2.555 770,243 +243,163 0.96% 1,967,589
2020-01-17 2020-01-15 2.555 527,080 +41,495 0.65% 1,346,428
2020-01-16 2020-01-14 2.555 485,585 +2,075 0.60% 1,240,429
2020-01-13 2020-01-09 2.506 483,510 +5,394 0.60% 1,211,824
2020-01-06 2020-01-02 2.458 478,116 +41,495 0.59% 1,175,261
2020-01-02 2019-12-27 2.458 436,621 -8,299 0.54% 1,073,262
2019-12-23 2019-12-19 2.603 444,920 +8,299 0.55% 1,157,994
2019-12-20 2019-12-18 3.374 436,621 +2,905 0.54% 1,473,104
2019-12-13 2019-12-11 3.229 433,716 -104 0.54% 1,400,590
2019-10-31 2019-10-29 3.470 433,820 -10,373 0.54% 1,505,473
2019-10-30 2019-10-28 3.277 444,193 -7,470 0.55% 1,455,833
2019-10-25 2019-10-23 3.326 451,663 +6,225 0.56% 1,502,085
2019-10-16 2019-10-14 3.808 445,438 -249 0.55% 1,696,075
2019-10-15 2019-10-11 3.808 445,687 -4,565 0.55% 1,697,024
2019-10-08 2019-10-03 3.904 450,252 -353 0.56% 1,757,808
2019-10-02 2019-09-27 3.856 450,605 -2,074 0.56% 1,737,468
2019-09-25 2019-09-23 4.531 452,679 +2,074 0.56% 2,050,921
2019-09-18 2019-09-16 5.013 450,605 +11,204 0.56% 2,258,708
2019-09-17 2019-09-13 5.302 439,401 -830 0.55% 2,329,617
2019-09-16 2019-09-12 4.627 440,231 +1,245 0.55% 2,036,961
2019-09-11 2019-09-09 3.470 438,986 -13,278 0.54% 1,523,400
2019-09-10 2019-09-06 3.567 452,264 +13,278 0.56% 1,613,075
2019-09-09 2019-09-05 4.772 438,986 +830 0.54% 2,094,675
2019-09-02 2019-08-29 3.133 438,156 +10,374 0.54% 1,372,691
2019-08-23 2019-08-21 3.133 427,782 -415 0.53% 1,340,191
2019-08-02 2019-07-31 4.723 428,197 -4,979 0.53% 2,022,556
2019-07-29 2019-07-25 4.916 433,176 +4,979 0.54% 2,129,587
2019-07-12 2019-07-10 6.073 428,197 -4,749 0.53% 2,600,429
2019-07-11 2019-07-09 6.073 432,946 +829 0.54% 2,629,269
2019-07-09 2019-07-05 5.591 432,117 +2,075 0.54% 2,415,962
2019-05-31 2019-05-29 6.748 430,042 -558 0.53% 2,901,815
2019-05-14 2019-05-09 7.808 430,600 -3,942 0.53% 3,362,171
2019-05-09 2019-05-07 8.001 434,542 +4,149 0.54% 3,476,727
2019-05-06 2019-05-02 8.290 430,393 -12,449 0.53% 3,567,997
2019-05-03 2019-04-30 8.772 442,842 -7,801 0.55% 3,884,642
2019-05-02 2019-04-29 9.061 450,643 -747 0.56% 4,083,394
2019-04-25 2019-04-23 9.350 451,390 -41 0.56% 4,220,700
2019-04-18 2019-04-16 9.640 451,431 +95,930 0.56% 4,351,632
2019-04-16 2019-04-12 9.736 355,501 -4,150 0.66% 3,461,171
2019-04-10 2019-04-08 9.543 359,651 -2,572 0.67% 3,432,237
2019-04-09 2019-04-04 9.543 362,223 -1,038 0.67% 3,456,782
2019-04-03 2019-04-01 9.543 363,261 -311 0.68% 3,466,688
2019-03-21 2019-03-19 9.447 363,572 +768 0.68% 3,434,609
2019-03-20 2019-03-18 9.350 362,804 -893 0.68% 3,392,381
2019-03-11 2019-03-07 9.350 363,697 -20 0.68% 3,400,731
2019-03-08 2019-03-06 9.511 363,717 +20 0.68% 3,459,353
2019-03-07 2019-03-05 9.607 363,697 +854 0.68% 3,494,104
2019-03-05 2019-03-01 9.415 362,843 +62 0.67% 3,416,181
2019-02-27 2019-02-25 9.319 362,781 +541 0.67% 3,380,744
2019-02-26 2019-02-22 9.511 362,240 +3,123 0.67% 3,445,305
2019-02-22 2019-02-20 9.607 359,117 +2,186 0.67% 3,450,103
2019-02-15 2019-02-13 11.336 356,931 -3,956 0.66% 4,046,340
2019-02-14 2019-02-12 10.856 360,887 -1,040 0.67% 3,917,831
2019-02-01 2019-01-30 10.184 361,927 -2,082 0.67% 3,685,725
2019-01-23 2019-01-21 9.991 364,009 -5,205 0.68% 3,636,985
2019-01-21 2019-01-17 10.184 369,214 +2,082 0.68% 3,759,933
2019-01-17 2019-01-15 9.895 367,132 -4,163 0.68% 3,632,917
2019-01-09 2019-01-07 10.088 371,295 +312 0.69% 3,745,454
2018-12-18 2018-12-14 9.895 370,983 +2,082 0.69% 3,671,025
2018-12-07 2018-12-05 9.895 368,901 +832 0.68% 3,650,422
2018-12-05 2018-12-03 10.280 368,069 +521 0.68% 3,783,634
2018-11-22 2018-11-20 10.664 367,548 +3,122 0.68% 3,919,522
2018-11-21 2018-11-19 10.760 364,426 +2,603 0.68% 3,921,240
2018-11-09 2018-11-07 11.048 361,823 +1,347 0.67% 3,997,515
2018-10-31 2018-10-29 10.952 360,476 +1,041 0.69% 3,948,001
2018-10-25 2018-10-23 11.144 359,435 -3,123 0.69% 4,005,663
2018-10-18 2018-10-15 11.433 362,558 -5,204 0.69% 4,144,962
2018-10-04 2018-10-02 11.433 367,762 -10,409 0.70% 4,204,457
2018-09-17 2018-09-13 11.240 378,171 +2,082 0.72% 4,250,795
2018-09-05 2018-09-03 12.778 376,089 -2,082 0.72% 4,805,497
2018-09-04 2018-08-31 13.258 378,171 -1,041 0.72% 5,013,758
2018-09-03 2018-08-30 13.347 379,212 -28,037 0.72% 5,061,529
2018-08-31 2018-08-29 13.437 407,249 +2,233 0.73% 5,472,235
2018-08-20 2018-08-16 11.825 405,016 +558 0.72% 4,789,162
2018-08-15 2018-08-13 13.079 404,458 -25,385 0.72% 5,289,806
2018-08-14 2018-08-10 12.810 429,843 -2,233 0.77% 5,506,293
2018-08-10 2018-08-08 11.825 432,076 -4,465 0.77% 5,109,137
2018-07-27 2018-07-25 11.466 436,541 -3,349 0.78% 5,005,511
2018-07-09 2018-07-05 11.466 439,890 +2,121 0.78% 5,043,912
2018-07-06 2018-07-04 11.914 437,769 +2,232 0.78% 5,215,670
2018-07-05 2018-07-03 12.183 435,537 +559 0.78% 5,306,124
2018-07-04 2018-06-29 11.825 434,978 +8,930 0.77% 5,143,452
2018-06-29 2018-06-27 11.556 426,048 +1,786 0.76% 4,923,361
2018-06-22 2018-06-20 11.556 424,262 +2,233 0.76% 4,902,722
2018-06-21 2018-06-19 11.198 422,029 +2,724 0.75% 4,725,696
2018-06-20 2018-06-15 11.735 419,305 -2,568 0.75% 4,920,563
2018-06-19 2018-06-14 11.735 421,873 -223 0.75% 4,950,698
2018-06-14 2018-06-12 11.645 422,096 -1,116 0.75% 4,915,504
2018-06-13 2018-06-11 11.198 423,212 +1,116 0.75% 4,738,942
2018-06-06 2018-06-04 11.825 422,096 -1,116 0.75% 4,991,127
2018-06-05 2018-06-01 11.825 423,212 -893 0.75% 5,004,323
2018-06-04 2018-05-31 11.645 424,105 +5,581 0.76% 4,938,899
2018-06-01 2018-05-30 11.735 418,524 +5,582 0.75% 4,911,398
2018-05-31 2018-05-29 11.556 412,942 +893 0.74% 4,771,910
2018-05-28 2018-05-24 11.377 412,049 +3,349 0.73% 4,687,767
2018-05-25 2018-05-23 11.914 408,700 +5,916 0.73% 4,869,336
2018-05-24 2018-05-21 12.183 402,784 -513 0.72% 4,907,096
2018-05-23 2018-05-18 12.720 403,297 -1,340 0.72% 5,130,111
2018-05-21 2018-05-17 10.660 404,637 +1,786 0.72% 4,313,462
2018-05-11 2018-05-09 9.227 402,851 -1,116 0.72% 3,717,022
2018-05-08 2018-05-04 9.496 403,967 +223 0.72% 3,835,882
2018-05-03 2018-04-30 9.675 403,744 +670 0.72% 3,906,099
2018-04-27 2018-04-25 9.585 403,074 +714 0.72% 3,863,510
2018-04-26 2018-04-24 9.675 402,360 +402 0.72% 3,892,709
2018-04-17 2018-04-13 9.943 401,958 +11,163 0.72% 3,996,843
2018-04-16 2018-04-12 10.033 390,795 +3,349 0.70% 3,920,852
2018-04-13 2018-04-11 10.481 387,446 +1,117 0.69% 4,060,789
2018-04-09 2018-04-04 10.481 386,329 +4,465 0.69% 4,049,082
2018-03-27 2018-03-23 10.570 381,864 +6,698 0.68% 4,036,493
2018-03-26 2018-03-22 10.750 375,166 +2,344 0.67% 4,032,906
2018-03-21 2018-03-19 10.750 372,822 +5,582 0.66% 4,007,709
2018-03-16 2018-03-14 11.466 367,240 +334 0.65% 4,210,885
2018-03-14 2018-03-12 11.735 366,906 +26,234 0.65% 4,305,658
2018-03-13 2018-03-09 12.362 340,672 +2,592 0.61% 4,211,424
2018-03-12 2018-03-08 12.452 338,080 +11,164 0.60% 4,209,667
2018-03-05 2018-03-01 12.452 326,916 +2,232 0.58% 4,070,656
2018-03-01 2018-02-27 12.720 324,684 +11,163 0.58% 4,130,120
2018-02-28 2018-02-26 12.720 313,521 +12,057 0.56% 3,988,122
2018-02-26 2018-02-22 13.168 301,464 +2,232 0.54% 3,969,778
2018-02-13 2018-02-09 12.989 299,232 -11,163 0.53% 3,886,776
2018-02-09 2018-02-07 13.437 310,395 +8,149 0.55% 4,170,800
2018-02-07 2018-02-05 15.587 302,246 +10,270 0.54% 4,711,110
2018-02-06 2018-02-02 16.393 291,976 +11,163 0.52% 4,786,430
2018-02-02 2018-01-31 16.393 280,813 +5,582 0.50% 4,603,432
2018-02-01 2018-01-30 16.841 275,231 -10,940 0.49% 4,635,202
2018-01-31 2018-01-29 17.199 286,171 +6,140 0.51% 4,921,985
2018-01-30 2018-01-26 17.289 280,031 +5,581 0.50% 4,841,466
2018-01-26 2018-01-24 17.916 274,450 -5,581 0.49% 4,917,073
2018-01-24 2018-01-22 17.916 280,031 -558 0.50% 5,017,063
2018-01-23 2018-01-19 18.274 280,589 -402 0.50% 5,127,601
2018-01-19 2018-01-17 17.827 280,991 +3,907 0.50% 5,009,091
2018-01-18 2018-01-16 17.916 277,084 -447 0.49% 4,964,264
2018-01-17 2018-01-15 17.827 277,531 -3,349 0.59% 4,947,411
2018-01-16 2018-01-12 18.633 280,880 -446 0.60% 5,233,565
2018-01-08 2018-01-04 17.737 281,326 +3,349 0.60% 4,989,862
2018-01-03 2017-12-29 17.468 277,977 -156 0.59% 4,855,757
2018-01-02 2017-12-28 18.185 278,133 -1,206 0.59% 5,057,804
2017-12-29 2017-12-27 18.095 279,339 -648 0.60% 5,054,712
2017-12-22 2017-12-20 18.006 279,987 +1,117 0.60% 5,041,356
2017-12-21 2017-12-19 18.095 278,870 +4,688 0.60% 5,046,225
2017-12-19 2017-12-15 17.737 274,182 +1,005 0.59% 4,863,149
2017-12-18 2017-12-14 17.289 273,177 +4,465 0.58% 4,722,967
2017-12-15 2017-12-13 18.006 268,712 +6,698 0.57% 4,838,342
2017-12-13 2017-12-11 18.274 262,014 -1,451 0.56% 4,788,154
2017-12-08 2017-12-06 18.364 263,465 -7,814 0.56% 4,838,271
2017-12-05 2017-12-01 19.260 271,279 +1,116 0.58% 5,224,781
2017-12-01 2017-11-29 19.260 270,163 +893 0.58% 5,203,287
2017-11-28 2017-11-24 21.231 269,270 +1,116 0.58% 5,716,757
2017-11-27 2017-11-23 22.395 268,154 +7,256 0.57% 6,005,342
2017-11-24 2017-11-22 22.126 260,898 -893 0.56% 5,772,729
2017-11-21 2017-11-17 19.976 261,791 -2,232 0.56% 5,229,655
2017-11-17 2017-11-15 19.708 264,023 +1,116 0.56% 5,203,288
2017-11-16 2017-11-14 19.887 262,907 +2,233 0.56% 5,228,397
2017-11-15 2017-11-13 20.604 260,674 +1,116 0.56% 5,370,800
2017-11-14 2017-11-10 20.872 259,558 +1,116 0.55% 5,417,561
2017-11-13 2017-11-09 20.693 258,442 +4,466 0.55% 5,347,964
2017-11-10 2017-11-08 20.783 253,976 +5,469 0.54% 5,278,300
2017-11-09 2017-11-07 21.320 248,507 +8,150 0.53% 5,298,208
2017-11-08 2017-11-06 20.693 240,357 -7,971 0.51% 4,973,730
2017-11-07 2017-11-03 19.439 248,328 -3,349 0.53% 4,827,240
2017-11-06 2017-11-02 18.095 251,677 +1,116 0.54% 4,554,160
2017-11-03 2017-11-01 18.185 250,561 +1,117 0.54% 4,556,412
2017-11-01 2017-10-30 18.364 249,444 -447 0.53% 4,580,790
2017-10-31 2017-10-27 18.364 249,891 +1,117 0.53% 4,588,998
2017-10-30 2017-10-26 18.364 248,774 +2,902 0.53% 4,568,486
2017-10-27 2017-10-25 18.543 245,872 +2,233 0.53% 4,559,244
2017-10-26 2017-10-24 18.812 243,639 +9,712 0.52% 4,583,313
2017-10-25 2017-10-23 19.529 233,927 -13,652 0.50% 4,568,254
2017-10-24 2017-10-20 16.841 247,579 -1,853 0.53% 4,169,511
2017-10-20 2017-10-18 17.110 249,432 -2,232 0.53% 4,267,750
2017-10-18 2017-10-16 17.289 251,664 +1,004 0.54% 4,351,028
2017-10-17 2017-10-13 17.199 250,660 +15,048 0.54% 4,311,215
2017-10-16 2017-10-12 17.737 235,612 +10,739 0.50% 4,179,035
2017-10-12 2017-10-10 18.095 224,873 +8,306 0.48% 4,069,135
2017-10-11 2017-10-09 18.095 216,567 +8,551 0.46% 3,918,836
2017-10-10 2017-10-06 18.095 208,016 +1,808 0.44% 3,764,103
2017-10-06 2017-10-03 18.006 206,208 +268 0.44% 3,712,915
2017-10-03 2017-09-28 18.006 205,940 +1,116 0.44% 3,708,089
2017-09-25 2017-09-21 18.274 204,824 +3,907 0.44% 3,743,040
2017-09-21 2017-09-19 18.095 200,917 +559 0.43% 3,635,645
2017-09-18 2017-09-14 18.633 200,358 +3,348 0.43% 3,733,219
2017-09-12 2017-09-08 18.185 197,010 +559 0.42% 3,582,595
2017-09-11 2017-09-07 18.812 196,451 +8,149 0.42% 3,695,617
2017-09-08 2017-09-06 20.066 188,302 -2,233 0.40% 3,778,474
2017-09-04 2017-08-31 22.126 190,535 +1,116 0.41% 4,215,850
2017-08-31 2017-08-29 21.589 189,419 +3,349 0.40% 4,089,347
2017-08-30 2017-08-28 21.678 186,070 +3,349 0.40% 4,033,714
2017-08-29 2017-08-25 21.768 182,721 +3,349 0.39% 3,977,482
2017-08-28 2017-08-24 21.947 179,372 +357 0.38% 3,936,717
2017-08-18 2017-08-16 22.843 179,015 -1,116 0.38% 4,089,244
2017-08-17 2017-08-15 22.843 180,131 +1,876 0.38% 4,114,737
2017-08-15 2017-08-11 22.126 178,255 -2,233 0.38% 3,944,138
2017-08-14 2017-08-10 22.306 180,488 -7,368 0.39% 4,025,883
2017-08-11 2017-08-09 22.395 187,856 -4,621 0.40% 4,207,058
2017-08-08 2017-08-04 23.291 192,477 -2,233 0.41% 4,482,968
2017-07-25 2017-07-21 24.187 194,710 -1,540 0.42% 4,709,399
2017-07-20 2017-07-18 23.739 196,250 -2,233 0.42% 4,658,745
2017-07-19 2017-07-17 23.739 198,483 +4,242 0.42% 4,711,754
2017-07-18 2017-07-14 22.843 194,241 +781 0.41% 4,437,052
2017-07-17 2017-07-13 22.843 193,460 +4,689 0.41% 4,419,212
2017-07-14 2017-07-12 23.291 188,771 +3,349 0.40% 4,396,652
2017-07-12 2017-07-10 23.739 185,422 +1,116 0.40% 4,401,701
2017-07-11 2017-07-07 23.739 184,306 +4,465 0.39% 4,375,209
2017-07-10 2017-07-06 25.083 179,841 +1,117 0.38% 4,510,869
2017-07-07 2017-07-05 23.291 178,724 +4,353 0.38% 4,162,648
2017-07-06 2017-07-04 24.187 174,371 +2,233 0.37% 4,217,465
2017-07-05 2017-07-03 25.083 172,138 +4,175 0.37% 4,317,658
2017-07-04 2017-06-30 25.083 167,963 +5,916 0.36% 4,212,938
2017-07-03 2017-06-29 26.874 162,047 +5,135 0.35% 4,354,875
2017-06-30 2017-06-28 27.322 156,912 +7,815 0.34% 4,287,157
2017-06-29 2017-06-27 29.562 149,097 -782 0.32% 4,407,540
2017-06-28 2017-06-26 32.697 149,879 +1,541 0.32% 4,900,575
2017-06-26 2017-06-22 34.041 148,338 +111 0.32% 5,049,512
2017-06-23 2017-06-21 34.488 148,227 +11,722 0.32% 5,112,125
2017-06-22 2017-06-20 39.415 136,505 -1,117 0.29% 5,380,401
2017-06-21 2017-06-19 38.072 137,622 -12,659 0.29% 5,239,505
2017-06-19 2017-06-15 32.697 150,281 -2,500 0.32% 4,913,720
2017-06-16 2017-06-14 32.697 152,781 -1,451 0.33% 4,995,462
2017-06-15 2017-06-13 32.697 154,232 -14,044 0.33% 5,042,905
2017-06-14 2017-06-12 27.770 168,276 +1,116 0.36% 4,673,016
2017-06-08 2017-06-06 26.426 167,160 -1,116 0.36% 4,417,411
2017-06-05 2017-06-01 26.874 168,276 +5,135 0.36% 4,522,274
2017-06-02 2017-05-31 26.426 163,141 -3,126 0.35% 4,311,204
2017-05-26 2017-05-24 26.426 166,267 -491 0.36% 4,393,812
2017-05-25 2017-05-23 25.083 166,758 -2,009 0.36% 4,182,714
2017-05-24 2017-05-22 24.635 168,767 -1,117 0.36% 4,157,513
2017-05-18 2017-05-16 24.635 169,884 -3,014 0.36% 4,185,030
2017-05-04 2017-04-28 24.187 172,898 -6,698 0.37% 4,181,838
2017-04-28 2017-04-26 24.187 179,596 +2,010 0.38% 4,343,840
2017-04-27 2017-04-25 24.187 177,586 -112 0.38% 4,295,225
2017-04-19 2017-04-13 24.187 177,698 +2,233 0.38% 4,297,934
2017-03-27 2017-03-23 25.978 175,465 -4,131 0.37% 4,558,290
2017-03-24 2017-03-22 25.530 179,596 -1,116 0.38% 4,585,165
2017-03-23 2017-03-21 24.635 180,712 -2,233 0.39% 4,451,774
2017-03-21 2017-03-17 23.739 182,945 +1,854 0.39% 4,342,900
2017-03-10 2017-03-08 24.187 181,091 -2,233 0.39% 4,380,000
2017-03-09 2017-03-07 23.739 183,324 +335 0.39% 4,351,897
2017-03-07 2017-03-03 22.843 182,989 +3,349 0.39% 4,180,022
2017-03-02 2017-02-28 23.291 179,640 +2,232 0.38% 4,183,982
2017-02-28 2017-02-24 23.739 177,408 +2,233 0.38% 4,211,458
2017-02-22 2017-02-20 24.187 175,175 -446 0.37% 4,236,911
2017-02-21 2017-02-17 24.635 175,621 +1,116 0.38% 4,326,359
2017-02-17 2017-02-15 25.083 174,505 -112 0.37% 4,377,028
2017-02-14 2017-02-10 25.083 174,617 +2,010 0.37% 4,379,837
2017-02-13 2017-02-09 25.083 172,607 -3,774 0.37% 4,329,421
2017-02-10 2017-02-08 23.739 176,381 +1,117 0.38% 4,187,079
2017-02-09 2017-02-07 23.739 175,264 +4,554 0.37% 4,160,562
2017-02-07 2017-02-03 23.739 170,710 +2,233 0.36% 4,052,456
2017-02-03 2017-02-01 25.083 168,477 -893 0.36% 4,225,831
2017-02-02 2017-01-27 25.530 169,370 -5,917 0.36% 4,324,091
2017-01-26 2017-01-24 22.306 175,287 -334 0.37% 3,909,872
2017-01-11 2017-01-09 22.843 175,621 +558 0.38% 4,011,715
2017-01-10 2017-01-06 22.843 175,063 +1,563 0.37% 3,998,968
2017-01-09 2017-01-05 22.395 173,500 +4,465 0.37% 3,885,554
2017-01-06 2017-01-04 22.395 169,035 +25,485 0.36% 3,785,560
2016-12-22 2016-12-20 23.291 143,550 +2,523 0.46% 3,343,413
2016-12-21 2016-12-19 23.291 141,027 -335 0.45% 3,284,650
2016-12-19 2016-12-15 23.739 141,362 -1,786 0.45% 3,355,768
2016-12-15 2016-12-13 23.291 143,148 +335 0.46% 3,334,050
2016-12-14 2016-12-12 23.291 142,813 +1,116 0.46% 3,326,247
2016-12-05 2016-12-01 24.187 141,697 +1,697 0.45% 3,427,187
2016-12-01 2016-11-29 25.639 140,000 -6,747 0.45% 3,589,398
2016-11-28 2016-11-24 25.211 146,747 +3,510 0.45% 3,699,675
2016-11-23 2016-11-21 26.920 143,237 +3,042 0.44% 3,856,009
2016-11-21 2016-11-17 27.348 140,195 -4,235 0.43% 3,834,024
2016-11-18 2016-11-16 26.493 144,430 -1,171 0.44% 3,826,409
2016-11-15 2016-11-11 25.639 145,601 -3,276 0.45% 3,732,999
2016-11-14 2016-11-10 25.211 148,877 +5,617 0.46% 3,753,374
2016-11-11 2016-11-09 25.211 143,260 +8,541 0.44% 3,611,763
2016-11-02 2016-10-31 31.194 134,719 -376 0.41% 4,202,367
2016-11-01 2016-10-28 31.194 135,095 -234 0.41% 4,214,096
2016-10-28 2016-10-26 31.194 135,329 +748 0.41% 4,221,395
2016-10-27 2016-10-25 32.048 134,581 +1,638 0.41% 4,313,078
2016-10-26 2016-10-24 32.476 132,943 -1,170 0.41% 4,317,391
2016-10-25 2016-10-20 32.048 134,113 +2,341 0.41% 4,298,079
2016-10-17 2016-10-13 30.339 131,772 +4,680 0.41% 3,997,825
2016-10-13 2016-10-11 32.903 127,092 +1,521 0.39% 4,181,684
2016-10-12 2016-10-07 32.903 125,571 +585 0.39% 4,131,639
2016-10-04 2016-09-30 32.903 124,986 +9,127 0.39% 4,112,391
2016-09-30 2016-09-28 36.321 115,859 +3,206 0.36% 4,208,148
2016-09-29 2016-09-27 35.894 112,653 +2,340 0.35% 4,043,564
2016-09-28 2016-09-26 36.321 110,313 +2,575 0.34% 4,006,710
2016-09-26 2016-09-22 35.467 107,738 +1,193 0.33% 3,821,108
2016-09-23 2016-09-21 36.321 106,545 -468 0.33% 3,869,851
2016-09-19 2016-09-14 31.621 107,013 +351 0.33% 3,383,846
2016-09-15 2016-09-13 31.194 106,662 -936 0.33% 3,327,169
2016-09-09 2016-09-07 34.185 107,598 -3,651 0.33% 3,678,209
2016-09-07 2016-09-05 27.348 111,249 +702 0.34% 3,042,414
2016-09-05 2016-09-01 27.775 110,547 +94 0.34% 3,070,454
2016-08-30 2016-08-26 28.202 110,453 -3,347 0.34% 3,115,041
2016-08-29 2016-08-25 28.202 113,800 -2,652 0.34% 3,209,434
2016-08-23 2016-08-19 29.447 116,452 -1,085 0.35% 3,429,119
2016-08-22 2016-08-18 29.447 117,537 +603 0.35% 3,461,069
2016-08-19 2016-08-17 29.447 116,934 +2,652 0.35% 3,443,313
2016-08-12 2016-08-10 29.032 114,282 +361 0.34% 3,317,823
2016-08-11 2016-08-09 29.447 113,921 +3,014 0.34% 3,354,590
2016-08-10 2016-08-08 30.276 110,907 -602 0.33% 3,357,833
2016-08-04 2016-08-01 29.032 111,509 -1,857 0.33% 3,237,317
2016-08-01 2016-07-28 28.202 113,366 +2,411 0.34% 3,197,194
2016-07-28 2016-07-26 30.276 110,955 +2,411 0.33% 3,359,286
2016-07-25 2016-07-21 30.691 108,544 +1,688 0.32% 3,331,308
2016-07-21 2016-07-19 30.691 106,856 +603 0.32% 3,279,502
2016-07-14 2016-07-12 32.350 106,253 +1,326 0.32% 3,437,266
2016-06-28 2016-06-24 31.935 104,927 +1,206 0.31% 3,350,852
2016-06-23 2016-06-21 33.594 103,721 +241 0.31% 3,484,408
2016-06-13 2016-06-08 33.594 103,480 +964 0.31% 3,476,312
2016-06-10 2016-06-07 33.594 102,516 +434 0.31% 3,443,927
2016-05-30 2016-05-26 41.059 102,082 +4,340 0.31% 4,191,425
2016-05-23 2016-05-19 43.133 97,742 +241 0.29% 4,215,915
2016-04-26 2016-04-22 47.281 97,501 +73 0.36% 4,609,897
2016-04-25 2016-04-21 45.622 97,428 +1,205 0.36% 4,444,816
2016-04-14 2016-04-12 44.792 96,223 +362 0.35% 4,310,027
2016-04-11 2016-04-07 42.304 95,861 -434 0.35% 4,055,267
2016-04-06 2016-04-01 46.451 96,295 +241 0.35% 4,473,002
2016-03-31 2016-03-29 46.451 96,054 +603 0.35% 4,461,807
2016-03-30 2016-03-24 47.281 95,451 +241 0.35% 4,512,972
2016-03-23 2016-03-21 47.281 95,210 +771 0.35% 4,501,577
2016-03-22 2016-03-18 48.110 94,439 -482 0.34% 4,543,460
2016-03-21 2016-03-17 48.110 94,921 -3,351 0.35% 4,566,649
2016-03-18 2016-03-16 46.451 98,272 +747 0.36% 4,564,835
2016-03-17 2016-03-15 46.451 97,525 +1,809 0.36% 4,530,136
2016-03-16 2016-03-14 47.281 95,716 -121 0.35% 4,525,501
2016-03-15 2016-03-11 47.281 95,837 +2,749 0.35% 4,531,222
2016-03-14 2016-03-10 52.257 93,088 +6,389 0.34% 4,864,537
2016-03-11 2016-03-09 54.746 86,699 +290 0.32% 4,746,411
2016-03-10 2016-03-08 61.382 86,409 +289 0.32% 5,303,933
2016-03-09 2016-03-07 64.700 86,120 -603 0.31% 5,571,933
2016-03-07 2016-03-03 59.723 86,723 +603 0.32% 5,179,336
2016-03-01 2016-02-26 58.893 86,120 +362 0.31% 5,071,888
2016-02-18 2016-02-16 55.575 85,758 +120 0.31% 4,766,030
2016-02-12 2016-02-05 57.234 85,638 -3,086 0.33% 4,901,431
2016-01-29 2016-01-27 56.405 88,724 +530 0.34% 5,004,461
2016-01-28 2016-01-26 54.746 88,194 +362 0.34% 4,828,256
2016-01-20 2016-01-18 53.916 87,832 -1,206 0.33% 4,735,583
2016-01-19 2016-01-15 54.746 89,038 +362 0.34% 4,874,461
2016-01-12 2016-01-08 58.893 88,676 +169 0.34% 5,222,419
2016-01-11 2016-01-07 58.893 88,507 -241 0.34% 5,212,466
2016-01-08 2016-01-06 61.382 88,748 +603 0.34% 5,447,504
2016-01-06 2016-01-04 63.870 88,145 -603 0.33% 5,629,835
2016-01-05 2015-12-31 65.529 88,748 +603 0.34% 5,815,579
2015-12-23 2015-12-21 65.529 88,145 +1,036 0.33% 5,776,065
2015-12-22 2015-12-18 63.950 87,109 -4,410 0.33% 5,570,630
2015-12-21 2015-12-17 63.950 91,519 -1,267 0.33% 5,852,650
2015-12-17 2015-12-15 63.161 92,786 +127 0.34% 5,860,420
2015-12-16 2015-12-14 63.950 92,659 +633 0.34% 5,925,553
2015-12-15 2015-12-11 63.950 92,026 +633 0.33% 5,885,073
2015-12-11 2015-12-09 64.740 91,393 +684 0.33% 5,916,748
2015-12-10 2015-12-08 64.740 90,709 +1,368 0.33% 5,872,466
2015-12-08 2015-12-04 65.529 89,341 +634 0.32% 5,854,438
2015-12-04 2015-12-02 65.529 88,707 +380 0.32% 5,812,892
2015-12-02 2015-11-30 64.740 88,327 -1,267 0.32% 5,718,256
2015-12-01 2015-11-27 63.950 89,594 -253 0.32% 5,729,546
2015-11-30 2015-11-26 63.950 89,847 -1,824 0.32% 5,745,726
2015-11-27 2015-11-25 61.582 91,671 -3,800 0.33% 5,645,246
2015-11-26 2015-11-24 60.792 95,471 +1,267 0.35% 5,803,881
2015-11-24 2015-11-20 60.792 94,204 +1,266 0.34% 5,726,857
2015-11-23 2015-11-19 63.950 92,938 +1,495 0.34% 5,943,396
2015-11-20 2015-11-18 63.161 91,443 -1,900 0.33% 5,775,595
2015-11-19 2015-11-17 60.003 93,343 +1,266 0.34% 5,600,820
2015-11-18 2015-11-16 58.424 92,077 +8,031 0.33% 5,379,466
2015-11-17 2015-11-13 63.161 84,046 -3,800 0.30% 5,308,396
2015-11-16 2015-11-12 63.161 87,846 +4,940 0.32% 5,548,406
2015-11-13 2015-11-11 66.319 82,906 +3,800 0.30% 5,498,213
2015-11-12 2015-11-10 67.108 79,106 -634 0.29% 5,308,657
2015-11-11 2015-11-09 67.108 79,740 +3,293 0.29% 5,351,203
2015-11-09 2015-11-05 71.056 76,447 +203 0.28% 5,431,994
2015-11-05 2015-11-03 71.056 76,244 +3,547 0.29% 5,417,569
2015-11-04 2015-11-02 77.372 72,697 -76 0.28% 5,624,693
2015-11-03 2015-10-30 75.003 72,773 -2,610 0.28% 5,458,209
2015-11-02 2015-10-29 72.635 75,383 +3,800 0.29% 5,475,421
2015-10-30 2015-10-28 75.793 71,583 -1,424 0.27% 5,425,471
2015-10-29 2015-10-27 78.161 73,007 +279 0.28% 5,706,318
2015-10-28 2015-10-26 79.740 72,728 -127 0.28% 5,799,350
2015-10-27 2015-10-23 81.319 72,855 +5,447 0.28% 5,924,516
2015-10-26 2015-10-22 89.214 67,408 +633 0.26% 6,013,761
2015-10-22 2015-10-19 90.004 66,775 +253 0.26% 6,010,008
2015-10-15 2015-10-13 88.425 66,522 -2,533 0.26% 5,882,198
2015-10-13 2015-10-09 88.425 69,055 -4,129 0.27% 6,106,178
2015-10-02 2015-09-29 89.214 73,184 +126 0.28% 6,529,063
2015-09-21 2015-09-17 90.793 73,058 -1,266 0.31% 6,633,182
2015-09-18 2015-09-16 93.951 74,324 -608 0.31% 6,982,844
2015-09-14 2015-09-10 87.635 74,932 -3,040 0.32% 6,566,691
2015-09-10 2015-09-08 88.425 77,972 -203 0.33% 6,894,662
2015-09-08 2015-09-04 82.898 78,175 -937 0.33% 6,480,574
2015-09-07 2015-09-02 82.898 79,112 +253 0.33% 6,558,250
2015-09-04 2015-09-01 84.477 78,859 +1,394 0.33% 6,661,796
2015-09-02 2015-08-31 85.218 77,465 -1,479 0.33% 6,601,439
2015-09-01 2015-08-28 89.665 78,944 +3,914 0.31% 7,078,475
2015-08-31 2015-08-27 88.182 75,030 +1,484 0.30% 6,616,330
2015-08-28 2015-08-26 90.406 73,546 -432 0.29% 6,648,966
2015-08-27 2015-08-25 89.665 73,978 +540 0.29% 6,633,201
2015-08-26 2015-08-24 86.700 73,438 +135 0.29% 6,367,104
2015-08-25 2015-08-21 91.888 73,303 +918 0.29% 6,735,637
2015-08-24 2015-08-20 100.039 72,385 +405 0.29% 7,241,317
2015-08-21 2015-08-19 102.262 71,980 +432 0.29% 7,360,819
2015-08-13 2015-08-11 93.370 71,548 -3,806 0.28% 6,680,412
2015-08-05 2015-08-03 89.665 75,354 -2,699 0.30% 6,756,580
2015-08-04 2015-07-31 88.923 78,053 +486 0.31% 6,940,745
2015-08-03 2015-07-30 88.182 77,567 +270 0.31% 6,840,048
2015-07-28 2015-07-24 88.923 77,297 -1,620 0.31% 6,873,518
2015-07-27 2015-07-23 88.182 78,917 -809 0.31% 6,959,095
2015-07-21 2015-07-17 86.700 79,726 +513 0.32% 6,912,276
2015-07-20 2015-07-16 85.218 79,213 +269 0.31% 6,750,400
2015-07-17 2015-07-15 83.736 78,944 +1,134 0.31% 6,610,477
2015-07-15 2015-07-13 87.441 77,810 +1,889 0.31% 6,803,817
2015-07-06 2015-07-02 90.406 75,921 +2,024 0.30% 6,863,679
2015-07-03 2015-06-30 94.111 73,897 +1,755 0.29% 6,954,497
2015-07-02 2015-06-29 94.111 72,142 +3,643 0.29% 6,789,333
2015-06-30 2015-06-26 110.413 68,499 +2,429 0.27% 7,563,202
2015-06-11 2015-06-09 100.780 66,070 +2,699 0.26% 6,658,531
2015-06-09 2015-06-05 101.521 63,371 +270 0.25% 6,433,486
2015-06-02 2015-05-29 101.521 63,101 +135 0.25% 6,406,075
2015-05-26 2015-05-21 103.744 62,966 -540 0.25% 6,532,349
2015-05-22 2015-05-20 104.485 63,506 -539 0.25% 6,635,430
2015-05-19 2015-05-15 105.226 64,045 -270 0.25% 6,739,207
2015-05-12 2015-05-08 103.003 64,315 -405 0.26% 6,624,640
2015-05-07 2015-05-05 101.521 64,720 -270 0.26% 6,570,438
2015-05-06 2015-05-04 103.744 64,990 -83 0.26% 6,742,327
2015-04-29 2015-04-27 105.967 65,073 -189 0.26% 6,895,600
2015-04-28 2015-04-24 100.039 65,262 +1,079 0.26% 6,528,740
2015-04-27 2015-04-23 96.334 64,183 -1,214 0.26% 6,182,991
2015-04-22 2015-04-20 93.370 65,397 +270 0.26% 6,106,095
2015-04-17 2015-04-15 96.334 65,127 -135 0.26% 6,273,930
2015-04-16 2015-04-14 94.111 65,262 -270 0.26% 6,141,852
2015-04-10 2015-04-08 85.218 65,532 -675 0.26% 5,584,528
2015-03-17 2015-03-13 82.254 66,207 -297 0.26% 5,445,805
2015-03-13 2015-03-11 83.736 66,504 +398 0.26% 5,568,798
2015-03-09 2015-03-05 80.772 66,106 +675 0.27% 5,339,525
2015-03-02 2015-02-26 82.254 65,431 -270 0.27% 5,381,976
2015-02-11 2015-02-09 81.513 65,701 -1,080 0.27% 5,355,498
2015-02-09 2015-02-05 80.031 66,781 -421 0.27% 5,344,559
2015-01-02 2014-12-29 82.254 67,202 -270 0.28% 5,527,648
2014-12-29 2014-12-22 82.254 67,472 +270 0.28% 5,549,857
2014-12-22 2014-12-18 82.254 67,202 -3,027 0.28% 5,527,648
2014-12-16 2014-12-12 85.091 70,229 +198 0.28% 5,975,826
2014-12-15 2014-12-11 87.218 70,031 -705 0.28% 6,107,952
2014-12-10 2014-12-08 91.472 70,736 -5,952 0.28% 6,470,389
2014-12-08 2014-12-04 88.636 76,688 +423 0.30% 6,797,319
2014-12-05 2014-12-03 87.218 76,265 -84 0.30% 6,651,668
2014-12-03 2014-12-01 90.054 76,349 +282 0.30% 6,875,547
2014-12-01 2014-11-27 84.381 76,067 -564 0.30% 6,418,647
2014-11-28 2014-11-26 84.381 76,631 -2,821 0.30% 6,466,238
2014-11-27 2014-11-25 85.091 79,452 +282 0.31% 6,760,616
2014-11-26 2014-11-24 85.800 79,170 -7,756 0.31% 6,792,759
2014-11-24 2014-11-20 81.545 86,926 +2,820 0.34% 7,088,392
2014-11-17 2014-11-13 81.545 84,106 -1,410 0.33% 6,858,435
2014-11-13 2014-11-11 82.254 85,516 -705 0.34% 7,034,052
2014-11-07 2014-11-05 82.254 86,221 +85 0.34% 7,092,041
2014-11-05 2014-11-03 80.127 86,136 +564 0.34% 6,901,816
2014-10-27 2014-10-23 85.091 85,572 -705 0.34% 7,281,371
2014-10-24 2014-10-22 85.091 86,277 +684 0.34% 7,341,359
2014-10-22 2014-10-20 84.381 85,593 -1,410 0.35% 7,222,465
2014-10-17 2014-10-15 87.218 87,003 +1,410 0.35% 7,588,214
2014-10-08 2014-10-06 82.254 85,593 -479 0.35% 7,040,386
2014-10-06 2014-09-30 82.963 86,072 -1,862 0.35% 7,140,818
2014-10-03 2014-09-29 83.672 87,934 -141 0.36% 7,357,649
2014-09-26 2014-09-24 84.381 88,075 +705 0.36% 7,431,899
2014-09-25 2014-09-23 85.800 87,370 +706 0.35% 7,496,317
2014-09-24 2014-09-22 85.800 86,664 +1,410 0.35% 7,435,742
2014-09-23 2014-09-19 80.836 85,254 +1,156 0.35% 6,891,596
2014-09-22 2014-09-18 75.163 84,098 +705 0.34% 6,321,087
2014-09-10 2014-09-05 74.454 83,393 -84 0.34% 6,208,963
2014-09-01 2014-08-28 75.820 83,477 -3,180 0.34% 6,329,258
2014-08-04 2014-07-31 69.673 86,657 +4,392 0.34% 6,037,635
2014-07-25 2014-07-23 68.990 82,265 +87 0.32% 5,675,439
2014-05-12 2014-05-08 68.990 82,178 +732 0.32% 5,669,437
2014-03-06 2014-03-04 79.236 81,446 +336 0.32% 6,453,432
2014-02-26 2014-02-24 79.236 81,110 +585 0.32% 6,426,809
2014-02-17 2014-02-13 81.285 80,525 +1,025 0.32% 6,545,468
2014-02-14 2014-02-12 81.285 79,500 +439 0.32% 6,462,151
2014-01-29 2014-01-27 78.553 79,061 -1,110 0.32% 6,210,451
2014-01-14 2014-01-10 79.236 80,171 -1,171 0.32% 6,352,407
2014-01-13 2014-01-09 77.870 81,342 +1,171 0.32% 6,334,068
2014-01-07 2014-01-03 79.236 80,171 -293 0.32% 6,352,407
2013-12-30 2013-12-24 79.236 80,464 -293 0.32% 6,375,623
2013-12-27 2013-12-20 80.602 80,757 -146 0.32% 6,509,164
2013-12-20 2013-12-18 79.919 80,903 -1,354 0.32% 6,465,669
2013-12-13 2013-12-11 77.921 82,257 +451 0.32% 6,409,532
2013-12-04 2013-12-02 83.249 81,806 +750 0.32% 6,810,246
2013-11-26 2013-11-22 79.919 81,056 +301 0.32% 6,477,897
2013-11-22 2013-11-20 80.585 80,755 +450 0.32% 6,507,623
2013-11-21 2013-11-19 79.253 80,305 -505 0.31% 6,364,396
2013-11-01 2013-10-30 75.923 80,810 -2,253 0.32% 6,135,325
2013-10-25 2013-10-23 72.593 83,063 -35 0.33% 6,029,784
2013-10-10 2013-10-08 67.931 83,098 -90 0.33% 5,644,928
2013-09-02 2013-08-29 67.645 83,188 -2,298 0.33% 5,627,223
2013-08-29 2013-08-27 68.295 85,486 -523 0.34% 5,838,273
2013-08-19 2013-08-15 69.596 86,009 +461 0.34% 5,985,877
2013-08-16 2013-08-13 70.246 85,548 +308 0.34% 6,009,437
2013-08-15 2013-08-12 70.246 85,240 +615 0.34% 5,987,801
2013-08-09 2013-08-07 80.653 84,625 -154 0.33% 6,825,281
2013-08-08 2013-08-06 85.206 84,779 -769 0.33% 7,223,700
2013-08-06 2013-08-02 83.905 85,548 -246 0.34% 7,177,938
2013-07-25 2013-07-23 77.401 85,794 -307 0.34% 6,640,549
2013-07-16 2013-07-12 69.596 86,101 +553 0.34% 5,992,280
2013-07-09 2013-07-05 68.946 85,548 +1,077 0.34% 5,898,151
2013-07-08 2013-07-04 68.295 84,471 +768 0.33% 5,768,954
2013-06-27 2013-06-25 64.393 83,703 +2,614 0.33% 5,389,846
2013-06-20 2013-06-18 78.052 81,089 -3,075 0.32% 6,329,120
2013-06-04 2013-05-31 85.206 84,164 +308 0.33% 7,171,299
2013-05-22 2013-05-20 85.206 83,856 -615 0.34% 7,145,055
2013-05-20 2013-05-15 80.003 84,471 +615 0.34% 6,757,918
2013-04-29 2013-04-25 78.702 83,856 -769 0.34% 6,599,631
2013-04-26 2013-04-24 77.401 84,625 -461 0.34% 6,550,068
2013-04-19 2013-04-17 71.547 85,086 -431 0.34% 6,087,668
2013-04-16 2013-04-12 72.198 85,517 -615 0.34% 6,174,127
2013-03-14 2013-03-12 68.946 86,132 +461 0.35% 5,938,415
2013-03-13 2013-03-11 70.246 85,671 -615 0.34% 6,018,077
2013-03-12 2013-03-08 72.198 86,286 -153 0.35% 6,229,647
2013-03-05 2013-03-01 62.441 86,439 -2,390 0.35% 5,397,357
2013-02-07 2013-02-05 63.742 88,829 -400 0.36% 5,662,145
2013-01-29 2013-01-25 63.092 89,229 +307 0.37% 5,629,605
2013-01-28 2013-01-24 65.693 88,922 +1,077 0.36% 5,841,585
2013-01-18 2013-01-16 55.286 87,845 -769 0.36% 4,856,642
2013-01-17 2013-01-15 55.286 88,614 +1,384 0.36% 4,899,158
2013-01-14 2013-01-10 54.636 87,230 -154 0.36% 4,765,904
2013-01-11 2013-01-09 53.335 87,384 -277 0.36% 4,660,644
2013-01-04 2013-01-02 50.733 87,661 -2,152 0.36% 4,447,348
2013-01-03 2012-12-31 50.083 89,813 +154 0.37% 4,498,110
2012-12-20 2012-12-18 48.165 89,659 -2,360 0.37% 4,318,437
2012-12-18 2012-12-14 49.433 92,019 -3,030 0.37% 4,548,741
2012-12-17 2012-12-13 47.531 95,049 +1,578 0.38% 4,517,810
2012-12-12 2012-12-10 47.531 93,471 +632 0.37% 4,442,805
2012-12-07 2012-12-05 45.630 92,839 +315 0.37% 4,236,255
2012-12-05 2012-12-03 46.264 92,524 +1,578 0.37% 4,280,519
2012-12-03 2012-11-29 46.898 90,946 +347 0.36% 4,265,151
2012-11-28 2012-11-26 46.898 90,599 +789 0.36% 4,248,878
2012-11-21 2012-11-19 46.898 89,810 +2,430 0.36% 4,211,876
2012-11-16 2012-11-14 47.531 87,380 -1,420 0.35% 4,153,292
2012-11-15 2012-11-13 46.898 88,800 +473 0.35% 4,164,509
2012-11-12 2012-11-08 48.799 88,327 +158 0.35% 4,310,259
2012-11-09 2012-11-07 52.601 88,169 +789 0.35% 4,637,812
2012-11-02 2012-10-31 52.601 87,380 +789 0.35% 4,596,309
2012-11-01 2012-10-30 53.235 86,591 +789 0.35% 4,609,684
2012-10-26 2012-10-24 53.869 85,802 +1,723 0.34% 4,622,059
2012-10-25 2012-10-22 53.869 84,079 +1,420 0.34% 4,529,243
2012-10-19 2012-10-17 52.601 82,659 -947 0.34% 4,347,978
2012-10-18 2012-10-16 52.601 83,606 +820 0.34% 4,397,792
2012-10-09 2012-10-05 49.433 82,786 -157 0.34% 4,092,330
2012-09-03 2012-08-30 49.135 82,943 -2,642 0.34% 4,075,431
2012-08-30 2012-08-28 49.135 85,585 -163 0.34% 4,205,246
2012-08-27 2012-08-23 49.135 85,748 -325 0.34% 4,213,255
2012-08-23 2012-08-21 49.750 86,073 +488 0.34% 4,282,089
2012-08-13 2012-08-09 47.293 85,585 -98 0.34% 4,047,549
2012-05-29 2012-05-25 48.521 85,683 -260 0.34% 4,157,436
2012-05-18 2012-05-16 49.135 85,943 -1,303 0.34% 4,222,836
2012-05-11 2012-05-09 52.820 87,246 -976 0.35% 4,608,374
2012-03-26 2012-03-22 49.135 88,222 -1,629 0.35% 4,334,816
2012-03-15 2012-03-13 50.978 89,851 +977 0.36% 4,580,414
2012-03-09 2012-03-07 52.206 88,874 +163 0.35% 4,639,780
2012-03-02 2012-02-29 54.663 88,711 +1,781 0.35% 4,849,213
2012-02-28 2012-02-24 57.120 86,930 +130 0.35% 4,965,425
2012-02-27 2012-02-23 56.506 86,800 +456 0.35% 4,904,687
2012-02-16 2012-02-14 55.277 86,344 +1,628 0.35% 4,772,857
2012-02-14 2012-02-10 57.120 84,716 -1,628 0.34% 4,838,961
2012-02-10 2012-02-08 55.277 86,344 -1,628 0.35% 4,772,857
2012-02-08 2012-02-06 53.435 87,972 +423 0.36% 4,700,754
2012-01-27 2012-01-20 47.907 87,549 +489 0.36% 4,194,204
2012-01-20 2012-01-18 46.679 87,060 +2,768 0.35% 4,063,835
2012-01-03 2011-12-29 47.293 84,292 -1,629 0.34% 3,986,400
2011-12-30 2011-12-28 47.907 85,921 +1,629 0.35% 4,116,212
2011-12-29 2011-12-23 46.064 84,292 -2,084 0.34% 3,882,857
2011-12-28 2011-12-22 44.836 86,376 -196 0.35% 3,872,752
2011-12-22 2011-12-20 45.143 86,572 -2,944 0.35% 3,908,126
2011-12-21 2011-12-19 46.331 89,516 +2,356 0.35% 4,147,370
2011-11-15 2011-11-11 52.865 87,160 +506 0.34% 4,607,706
2011-11-09 2011-11-07 56.429 86,654 -169 0.34% 4,889,785
2011-11-04 2011-11-02 49.895 86,823 -2,020 0.34% 4,332,031
2011-11-03 2011-11-01 49.895 88,843 -2,189 0.35% 4,432,819
2011-11-02 2011-10-31 50.489 91,032 -1,414 0.36% 4,596,111
2011-10-28 2011-10-26 46.331 92,446 -842 0.36% 4,283,120
2011-10-26 2011-10-24 46.925 93,288 -1,784 0.37% 4,377,543
2011-10-25 2011-10-21 45.143 95,072 -135 0.37% 4,291,842
2011-10-21 2011-10-19 46.331 95,207 -2,510 0.37% 4,411,040
2011-09-23 2011-09-21 42.173 97,717 +2,660 0.39% 4,121,032
2011-09-21 2011-09-19 46.331 95,057 +3,738 0.38% 4,404,090
2011-09-08 2011-09-06 53.459 91,319 -472 0.37% 4,881,813
2011-08-22 2011-08-18 58.658 91,791 -3,948 0.37% 5,384,260
2011-08-18 2011-08-16 59.227 95,739 -2,634 0.37% 5,670,364
2011-08-15 2011-08-11 55.241 98,373 -597 0.38% 5,434,210
2011-08-11 2011-08-09 54.102 98,970 +176 0.38% 5,354,463
2011-08-10 2011-08-08 60.936 98,794 -211 0.38% 6,020,091
2011-08-09 2011-08-05 66.631 99,005 +176 0.38% 6,596,776
2011-08-08 2011-08-04 70.617 98,829 +351 0.38% 6,979,026
2011-07-26 2011-07-22 81.438 98,478 -2,985 0.46% 8,019,808
2011-07-25 2011-07-21 80.868 101,463 -2,458 0.47% 8,205,117
2011-07-22 2011-07-20 81.438 103,921 +1,229 0.48% 8,463,073
2011-07-14 2011-07-12 81.438 102,692 -176 0.48% 8,362,986
2011-07-12 2011-07-08 85.424 102,868 +211 0.48% 8,787,398
2011-07-11 2011-07-07 86.563 102,657 -351 0.48% 8,886,298
2011-07-08 2011-07-06 86.563 103,008 +351 0.48% 8,916,682
2011-07-07 2011-07-05 87.132 102,657 -281 0.48% 8,944,761
2011-07-05 2011-06-30 85.424 102,938 -527 0.48% 8,793,377
2011-07-04 2011-06-29 84.855 103,465 +281 0.48% 8,779,473
2011-06-30 2011-06-28 87.132 103,184 -140 0.48% 8,990,680
2011-06-27 2011-06-23 83.716 103,324 -281 0.48% 8,649,824
2011-06-24 2011-06-22 84.855 103,605 -1,229 0.48% 8,791,353
2011-06-21 2011-06-17 84.285 104,834 +175 0.49% 8,835,937
2011-06-16 2011-06-14 86.563 104,659 -175 0.49% 9,059,597
2011-06-03 2011-06-01 91.688 104,834 +175 0.49% 9,612,066
2011-06-02 2011-05-31 92.258 104,659 -2,142 0.49% 9,655,623
2011-06-01 2011-05-30 89.980 106,801 +1,229 0.50% 9,609,950
2011-05-25 2011-05-23 89.410 105,572 -527 0.49% 9,439,242
2011-05-24 2011-05-20 92.827 106,099 -772 0.49% 9,848,898
2011-05-19 2011-05-17 95.675 106,871 +878 0.50% 10,224,872
2011-05-16 2011-05-12 94.536 105,993 -2,037 0.49% 10,020,145
2011-05-13 2011-05-11 95.675 108,030 -4,215 0.50% 10,335,759
2011-05-09 2011-05-05 97.383 112,245 +878 0.52% 10,930,797
2011-05-06 2011-05-04 96.244 111,367 +1,335 0.52% 10,718,449
2011-05-05 2011-05-03 96.814 110,032 +1,229 0.51% 10,652,625
2011-05-03 2011-04-28 99.661 108,803 +4,039 0.51% 10,843,454
2011-04-29 2011-04-27 98.522 104,764 +1,686 0.49% 10,321,597
2011-04-28 2011-04-26 98.522 103,078 +351 0.48% 10,155,488
2011-04-21 2011-04-19 95.675 102,727 +1,229 0.48% 9,828,395
2011-04-20 2011-04-18 96.814 101,498 +1,053 0.47% 9,826,416
2011-04-15 2011-04-13 93.966 100,445 +6,673 0.47% 9,438,457
2011-04-14 2011-04-12 96.244 93,772 +2,107 0.44% 9,025,029
2011-04-12 2011-04-08 91.688 91,665 +667 0.43% 8,404,621
2011-04-06 2011-04-01 91.119 90,998 -281 0.42% 8,291,642
2011-03-31 2011-03-29 87.132 91,279 -1,755 0.43% 7,953,367
2011-03-30 2011-03-28 88.841 93,034 -71 0.43% 8,265,231
2011-03-24 2011-03-22 91.119 93,105 +4,039 0.43% 8,483,630
2011-03-23 2011-03-21 91.119 89,066 +878 0.41% 8,115,600
2011-03-21 2011-03-17 85.994 88,188 -176 0.41% 7,583,596
2011-03-18 2011-03-16 91.688 88,364 -983 0.41% 8,101,958
2011-03-17 2011-03-15 89.410 89,347 +667 0.42% 7,988,557
2011-03-11 2011-03-09 94.536 88,680 -175 0.41% 8,383,445
2011-03-07 2011-03-03 90.549 88,855 +526 0.41% 8,045,772
2011-03-03 2011-03-01 91.688 88,329 -948 0.41% 8,098,749
2011-03-02 2011-02-28 88.271 89,277 -70 0.42% 7,880,613
2011-03-01 2011-02-25 87.702 89,347 +1,089 0.42% 7,835,910
2011-02-28 2011-02-24 85.424 88,258 -387 0.41% 7,539,353
2011-02-24 2011-02-22 91.119 88,645 +352 0.42% 8,077,239
2011-02-21 2011-02-17 91.688 88,293 +948 0.41% 8,095,448
2011-02-18 2011-02-16 91.688 87,345 -106 0.41% 8,008,527
2011-02-15 2011-02-11 90.549 87,451 -2,072 0.41% 7,918,641
2011-02-08 2011-02-02 97.383 89,523 -702 0.42% 8,718,052
2011-02-07 2011-01-31 92.827 90,225 -1,299 0.42% 8,375,355
2011-01-31 2011-01-27 93.397 91,524 -176 0.43% 8,548,060
2011-01-28 2011-01-26 93.397 91,700 +2,072 0.43% 8,564,498
2011-01-26 2011-01-24 93.966 89,628 -702 0.42% 8,422,022
2011-01-24 2011-01-20 97.383 90,330 +526 0.42% 8,796,641
2011-01-20 2011-01-18 99.092 89,804 +36 0.42% 8,898,845
2011-01-19 2011-01-17 100.800 89,768 -71 0.42% 9,048,645
2011-01-18 2011-01-14 100.231 89,839 +878 0.42% 9,004,639
2011-01-14 2011-01-12 102.509 88,961 +457 0.42% 9,119,287
2011-01-11 2011-01-07 103.078 88,504 +1,756 0.42% 9,122,843
2011-01-10 2011-01-06 105.356 86,748 -527 0.41% 9,139,447
2011-01-06 2011-01-04 105.926 87,275 +667 0.41% 9,244,672
2011-01-05 2011-01-03 105.926 86,608 +527 0.41% 9,174,020
2011-01-04 2010-12-31 105.926 86,081 +176 0.40% 9,118,197
2011-01-03 2010-12-29 106.486 85,905 +577 0.40% 9,147,700
2010-12-30 2010-12-28 104.244 85,328 +1,249 0.39% 8,894,968
2010-12-29 2010-12-24 98.640 84,079 -2,320 0.39% 8,293,542
2010-12-23 2010-12-21 98.640 86,399 +36 0.40% 8,522,387
2010-12-22 2010-12-20 95.277 86,363 +1,927 0.40% 8,228,421
2010-12-21 2010-12-17 95.838 84,436 -107 0.39% 8,092,144
2010-12-16 2010-12-14 99.761 84,543 -7,423 0.39% 8,434,076
2010-12-14 2010-12-10 101.442 91,966 +357 0.43% 9,329,229
2010-12-13 2010-12-09 102.563 91,609 -3,568 0.42% 9,395,699
2010-12-10 2010-12-08 103.124 95,177 +4,710 0.44% 9,814,986
2010-12-09 2010-12-07 105.365 90,467 -1,249 0.42% 9,532,085
2010-12-08 2010-12-06 103.124 91,716 +357 0.42% 9,458,076
2010-12-07 2010-12-03 103.124 91,359 +10,349 0.42% 9,421,261
2010-12-06 2010-12-02 105.926 81,010 -3,141 0.37% 8,581,047
2010-12-03 2010-12-01 98.079 84,151 -1,070 0.39% 8,253,482
2010-12-02 2010-11-30 95.838 85,221 +2,534 0.39% 8,167,377
2010-12-01 2010-11-29 95.277 82,687 +1,034 0.38% 7,878,182
2010-11-25 2010-11-23 97.519 81,653 +2,498 0.38% 7,962,717
2010-11-23 2010-11-19 98.079 79,155 +2,142 0.37% 7,763,477
2010-11-19 2010-11-17 100.321 77,013 +1,641 0.36% 7,726,040
2010-11-18 2010-11-16 102.003 75,372 -5,353 0.35% 7,688,140
2010-11-17 2010-11-15 103.684 80,725 +357 0.37% 8,369,888
2010-11-16 2010-11-12 107.047 80,368 -1,606 0.37% 8,603,128
2010-11-15 2010-11-11 111.530 81,974 +107 0.38% 9,142,586
2010-11-12 2010-11-10 108.168 81,867 -1,249 0.38% 8,855,357
2010-11-11 2010-11-09 108.168 83,116 -178 0.38% 8,990,458
2010-11-09 2010-11-05 110.409 83,294 +2,141 0.39% 9,196,441
2010-11-08 2010-11-04 109.849 81,153 +357 0.38% 8,914,572
2010-11-05 2010-11-03 111.530 80,796 -357 0.37% 9,011,204
2010-11-04 2010-11-02 112.091 81,153 +357 0.38% 9,096,502
2010-11-02 2010-10-29 109.849 80,796 +143 0.37% 8,875,356
2010-11-01 2010-10-28 110.970 80,653 -1,963 0.37% 8,950,053
2010-10-29 2010-10-27 113.212 82,616 +107 0.38% 9,353,096
2010-10-28 2010-10-26 113.212 82,509 +178 0.38% 9,340,983
2010-10-27 2010-10-25 115.453 82,331 +107 0.38% 9,505,402
2010-10-26 2010-10-22 113.772 82,224 +4,354 0.38% 9,354,800
2010-10-25 2010-10-21 113.212 77,870 -5,246 0.36% 8,815,794
2010-10-22 2010-10-20 114.893 83,116 +2,528 0.38% 9,549,450
2010-10-21 2010-10-19 114.333 80,588 +143 0.42% 9,213,835
2010-10-20 2010-10-18 105.365 80,445 +178 0.42% 8,476,114
2010-10-19 2010-10-15 105.365 80,267 +6,495 0.42% 8,457,359
2010-10-18 2010-10-14 104.244 73,772 +5,067 0.39% 7,690,319
2010-10-15 2010-10-13 104.244 68,705 +1,214 0.36% 7,162,113
2010-10-14 2010-10-12 116.574 67,491 -429 0.36% 7,867,723
2010-10-13 2010-10-11 117.135 67,920 -356 0.36% 7,955,800
2010-10-12 2010-10-08 118.816 68,276 -1,428 0.36% 8,112,296
2010-10-08 2010-10-06 106.486 69,704 +928 0.37% 7,422,516
2010-10-07 2010-10-05 111.530 68,776 +1,927 0.36% 7,670,609
2010-09-21 2010-09-17 101.442 66,849 -892 0.35% 6,781,306
2010-09-16 2010-09-14 102.563 67,741 -71 0.36% 6,947,724
2010-09-15 2010-09-13 100.321 67,812 +35 0.36% 6,802,984
2010-09-14 2010-09-10 101.442 67,777 -1,356 0.36% 6,875,445
2010-09-10 2010-09-08 101.442 69,133 +321 0.36% 7,013,000
2010-09-06 2010-09-02 97.519 68,812 -606 0.36% 6,710,476
2010-09-02 2010-08-31 91.354 69,418 -107 0.37% 6,341,611
2010-08-30 2010-08-26 90.794 69,525 -1,963 0.37% 6,312,420
2010-08-24 2010-08-20 92.448 71,488 +74 0.38% 6,608,925
2010-08-23 2010-08-19 92.448 71,414 -147 0.37% 6,602,084
2010-08-19 2010-08-17 90.807 71,561 -1,096 0.37% 6,498,236
2010-08-17 2010-08-13 90.260 72,657 +987 0.37% 6,558,015
2010-08-16 2010-08-12 90.260 71,670 +1,097 0.37% 6,468,928
2010-08-02 2010-07-29 87.525 70,573 +548 0.36% 6,176,886
2010-07-29 2010-07-27 90.260 70,025 +110 0.36% 6,320,451
2010-07-27 2010-07-23 90.807 69,915 +146 0.36% 6,348,768
2010-07-13 2010-07-09 95.730 69,769 +366 0.36% 6,679,002
2010-07-08 2010-07-06 90.260 69,403 -220 0.36% 6,264,309
2010-07-07 2010-07-05 87.525 69,623 +585 0.36% 6,093,737
2010-07-06 2010-07-02 91.354 69,038 +1,828 0.35% 6,306,896
2010-06-25 2010-06-23 96.824 67,210 +220 0.35% 6,507,560
2010-06-24 2010-06-22 99.012 66,990 -37 0.34% 6,632,840
2010-06-23 2010-06-21 100.106 67,027 -512 0.34% 6,709,835
2010-06-22 2010-06-18 96.824 67,539 -365 0.35% 6,539,415
2010-06-04 2010-06-02 78.772 67,904 -183 0.35% 5,348,954
2010-05-28 2010-05-26 65.097 68,087 +1,755 0.35% 4,432,229
2010-05-27 2010-05-25 65.644 66,332 -881 0.34% 4,354,270
2010-05-25 2010-05-20 68.379 67,213 +256 0.35% 4,595,939
2010-05-24 2010-05-19 74.396 66,957 +183 0.34% 4,981,337
2010-05-20 2010-05-18 76.037 66,774 +6,142 0.34% 5,077,304
2010-05-19 2010-05-17 77.678 60,632 +1,828 0.31% 4,709,787
2010-05-14 2010-05-12 81.507 58,804 -511 0.30% 4,792,964
2010-05-13 2010-05-11 83.696 59,315 +365 0.30% 4,964,402
2010-05-11 2010-05-07 86.978 58,950 +1,609 0.30% 5,127,338
2010-05-04 2010-04-30 98.465 57,341 +219 0.29% 5,646,103
2010-04-30 2010-04-28 102.842 57,122 -548 0.29% 5,874,518
2010-04-29 2010-04-27 100.106 57,670 +183 0.30% 5,773,139
2010-04-27 2010-04-23 99.559 57,487 +292 0.30% 5,723,373
2010-04-26 2010-04-22 99.559 57,195 +366 0.29% 5,694,301
2010-04-19 2010-04-15 110.500 56,829 -549 0.29% 6,279,606
2010-04-09 2010-04-07 109.953 57,378 +183 0.29% 6,308,883
2010-04-07 2010-03-31 105.577 57,195 -73 0.29% 6,038,463
2010-03-31 2010-03-29 109.406 57,268 -548 0.29% 6,265,461
2010-03-30 2010-03-26 102.295 57,816 -110 0.30% 5,914,263
2010-03-25 2010-03-23 106.671 57,926 -585 0.30% 6,179,014
2010-03-24 2010-03-22 107.218 58,511 -183 0.30% 6,273,423
2010-03-23 2010-03-19 106.124 58,694 -1,462 0.30% 6,228,829
2010-03-22 2010-03-18 106.124 60,156 +731 0.31% 6,383,982
2010-03-18 2010-03-16 105.030 59,425 +37 0.31% 6,241,391
2010-03-16 2010-03-12 109.406 59,388 +365 0.31% 6,497,401
2010-03-11 2010-03-09 109.953 59,023 +549 0.30% 6,489,756
2010-03-08 2010-03-04 113.235 58,474 +548 0.30% 6,621,313
2010-03-05 2010-03-03 112.141 57,926 +259 0.30% 6,495,886
2010-03-01 2010-02-25 112.688 57,667 -914 0.30% 6,498,387
2010-02-26 2010-02-24 111.047 58,581 -1,097 0.30% 6,505,247
2010-02-18 2010-02-12 108.859 59,678 -731 0.31% 6,496,483
2010-02-17 2010-02-11 105.030 60,409 +1,096 0.31% 6,344,741
2010-02-11 2010-02-09 99.012 59,313 +183 0.31% 5,872,722
2010-02-10 2010-02-08 102.295 59,130 +329 0.31% 6,048,678
2010-02-09 2010-02-05 103.936 58,801 +914 0.30% 6,111,521
2010-02-08 2010-02-04 110.500 57,887 +914 0.30% 6,396,515
2010-02-04 2010-02-02 103.936 56,973 -914 0.29% 5,921,527
2010-02-01 2010-01-28 106.124 57,887 +73 0.30% 6,143,188
2010-01-29 2010-01-27 108.859 57,814 -548 0.30% 6,293,570
2010-01-28 2010-01-26 112.688 58,362 -183 0.30% 6,576,705
2010-01-26 2010-01-22 123.082 58,545 +841 0.30% 7,205,819
2010-01-25 2010-01-21 125.817 57,704 +37 0.30% 7,260,136
2010-01-22 2010-01-20 128.552 57,667 -366 0.30% 7,413,209
2010-01-20 2010-01-18 134.022 58,033 -2,925 0.30% 7,777,716
2010-01-19 2010-01-15 129.099 60,958 +1,463 0.31% 7,869,619
2010-01-18 2010-01-14 126.364 59,495 -5,156 0.31% 7,518,020
2010-01-15 2010-01-13 123.629 64,651 -3,802 0.33% 7,992,722
2010-01-14 2010-01-12 113.235 68,453 -2,742 0.35% 7,751,287
2010-01-13 2010-01-11 116.517 71,195 -2,120 0.37% 8,295,453
2010-01-12 2010-01-08 101.201 73,315 -3,108 0.38% 7,419,516
2010-01-11 2010-01-07 91.901 76,423 +1,682 0.39% 7,023,351
2010-01-08 2010-01-06 93.523 74,741 -261 0.39% 6,989,987
2010-01-06 2010-01-04 85.954 75,002 +185 0.38% 6,446,757
2010-01-04 2009-12-29 84.873 74,817 -185 0.38% 6,349,965
2009-12-30 2009-12-28 83.252 75,002 -740 0.40% 6,244,029
2009-12-29 2009-12-24 85.954 75,742 -185 0.40% 6,510,364
2009-12-28 2009-12-22 87.576 75,927 -6,659 0.40% 6,649,402
2009-12-21 2009-12-17 89.198 82,586 +665 0.44% 7,366,509
2009-12-18 2009-12-16 91.901 81,921 -3,736 0.43% 7,528,623
2009-12-17 2009-12-15 89.198 85,657 -1,443 0.45% 7,640,436
2009-12-16 2009-12-14 84.333 87,100 +1,480 0.46% 7,345,377
2009-12-15 2009-12-11 83.252 85,620 +1,850 0.45% 7,127,994
2009-12-14 2009-12-10 83.792 83,770 -74 0.44% 7,019,264
2009-12-11 2009-12-09 83.792 83,844 -259 0.44% 7,025,465
2009-12-10 2009-12-08 86.495 84,103 -555 0.44% 7,274,495
2009-12-09 2009-12-07 84.873 84,658 +3,329 0.45% 7,185,203
2009-12-08 2009-12-04 82.170 81,329 -4,920 0.43% 6,682,830
2009-12-07 2009-12-03 77.305 86,249 -2,405 0.45% 6,667,476
2009-12-04 2009-12-02 68.115 88,654 +3,700 0.47% 6,038,655
2009-12-03 2009-12-01 64.871 84,954 +370 0.45% 5,511,076
2009-12-02 2009-11-30 63.790 84,584 -185 0.45% 5,395,623
2009-12-01 2009-11-27 63.250 84,769 -2,479 0.45% 5,361,598
2009-11-30 2009-11-26 64.871 87,248 +2,220 0.46% 5,659,891
2009-11-27 2009-11-25 64.331 85,028 +925 0.45% 5,469,911
2009-11-26 2009-11-24 63.790 84,103 +7,732 0.44% 5,364,940
2009-11-25 2009-11-23 63.790 76,371 -5,217 0.40% 4,871,715
2009-11-17 2009-11-13 61.087 81,588 +2,590 0.43% 4,983,978
2009-11-16 2009-11-12 61.087 78,998 -3,699 0.42% 4,825,762
2009-11-13 2009-11-11 61.087 82,697 +3,699 0.44% 5,051,723
2009-11-05 2009-11-03 56.762 78,998 +2,035 0.42% 4,484,115
2009-11-04 2009-11-02 58.384 76,963 -481 0.41% 4,493,421
2009-11-02 2009-10-29 58.384 77,444 +4,329 0.41% 4,521,504
2009-10-29 2009-10-27 62.168 73,115 +703 0.39% 4,545,437
2009-10-23 2009-10-21 62.168 72,412 +1,849 0.38% 4,501,733
2009-10-22 2009-10-20 63.790 70,563 -814 0.37% 4,501,222
2009-10-21 2009-10-19 62.709 71,377 +1,332 0.38% 4,475,975
2009-10-19 2009-10-15 63.250 70,045 +222 0.37% 4,430,313
2009-10-16 2009-10-14 64.871 69,823 -111 0.37% 4,529,509
2009-10-13 2009-10-09 62.168 69,934 +1,924 0.37% 4,347,680
2009-10-05 2009-09-30 62.168 68,010 -1,110 0.36% 4,228,068
2009-09-25 2009-09-23 63.250 69,120 -3,699 0.36% 4,371,807
2009-09-18 2009-09-16 63.790 72,819 +3,995 0.38% 4,645,132
2009-09-08 2009-09-04 62.709 68,824 +1,480 0.36% 4,315,879
2009-08-31 2009-08-27 64.871 67,344 -814 0.36% 4,368,693
2009-08-28 2009-08-26 65.412 68,158 -4,920 0.36% 4,458,344
2009-08-27 2009-08-25 66.493 73,078 -3,700 0.39% 4,859,182
2009-08-26 2009-08-24 62.168 76,778 +3,700 0.40% 4,773,160
2009-08-25 2009-08-21 61.628 73,078 +1,220 0.39% 4,503,632
2009-08-21 2009-08-19 58.384 71,858 +1,850 0.38% 4,195,370
2009-08-20 2009-08-18 57.844 70,008 +5,032 0.37% 4,049,513
2009-08-19 2009-08-17 59.465 64,976 -37 0.34% 3,863,821
2009-08-18 2009-08-14 63.250 65,013 -4,440 0.34% 4,112,041
2009-08-17 2009-08-13 59.465 69,453 +555 0.37% 4,130,048
2009-08-14 2009-08-12 58.925 68,898 +3,885 0.36% 4,059,798
2009-08-13 2009-08-11 60.006 65,013 +1,665 0.34% 3,901,167
2009-08-12 2009-08-10 60.006 63,348 +6,918 0.33% 3,801,257
2009-08-11 2009-08-07 61.087 56,430 +1,480 0.30% 3,447,147
2009-08-10 2009-08-06 64.871 54,950 +444 0.29% 3,564,678
2009-08-07 2009-08-05 62.709 54,506 +555 0.29% 3,418,013
2009-08-06 2009-08-04 65.412 53,951 +370 0.28% 3,529,037
2009-08-03 2009-07-30 62.168 53,581 +370 0.28% 3,331,041
2009-07-31 2009-07-29 65.412 53,211 -7,252 0.28% 3,480,632
2009-07-30 2009-07-28 70.818 60,463 +740 0.32% 4,281,859
2009-07-29 2009-07-27 70.277 59,723 -555 0.31% 4,197,168
2009-07-28 2009-07-24 70.818 60,278 +999 0.32% 4,268,758
2009-07-27 2009-07-23 71.899 59,279 +185 0.31% 4,262,102
2009-07-24 2009-07-22 72.980 59,094 -370 0.31% 4,312,693
2009-07-23 2009-07-21 68.655 59,464 -2,737 0.31% 4,082,528
2009-07-22 2009-07-20 68.655 62,201 -5,476 0.33% 4,270,438
2009-07-21 2009-07-17 65.952 67,677 +5,402 0.36% 4,463,467
2009-07-20 2009-07-16 64.871 62,275 -111 0.33% 4,039,860
2009-07-16 2009-07-14 56.222 62,386 -925 0.33% 3,507,453
2009-07-13 2009-07-09 56.762 63,311 +2,404 0.33% 3,593,684
2009-07-09 2009-07-07 56.222 60,907 +666 0.32% 3,424,301
2009-07-07 2009-07-03 54.600 60,241 +1,850 0.32% 3,289,159
2009-07-06 2009-07-02 52.978 58,391 +3,737 0.31% 3,093,452
2009-07-03 2009-06-30 52.438 54,654 -3,071 0.29% 2,865,926
2009-07-02 2009-06-29 53.519 57,725 +999 0.30% 3,089,374
2009-06-25 2009-06-23 50.275 56,726 -8,694 0.30% 2,851,914
2009-06-24 2009-06-22 53.519 65,420 -111 0.34% 3,501,201
2009-06-23 2009-06-19 54.059 65,531 -1,110 0.35% 3,542,568
2009-06-22 2009-06-18 52.438 66,641 -4,329 0.35% 3,494,496
2009-06-19 2009-06-17 47.572 70,970 +5,180 0.37% 3,376,205
2009-06-18 2009-06-16 44.329 65,790 -3,700 0.35% 2,916,387
2009-06-17 2009-06-15 43.248 69,490 -1,850 0.37% 3,005,271
2009-06-15 2009-06-11 44.329 71,340 -1,146 0.38% 3,162,411
2009-06-12 2009-06-10 45.951 72,486 +369 0.38% 3,330,768
2009-06-11 2009-06-09 44.869 72,117 +925 0.38% 3,235,840
2009-06-10 2009-06-08 45.951 71,192 +370 0.38% 3,271,308
2009-06-09 2009-06-05 46.491 70,822 +2,997 0.37% 3,292,593
2009-06-05 2009-06-03 47.032 67,825 +592 0.36% 3,189,925
2009-06-04 2009-06-02 44.869 67,233 -2,294 0.35% 3,016,699
2009-06-03 2009-06-01 45.951 69,527 +1,776 0.37% 3,194,801
2009-06-02 2009-05-29 42.707 67,751 -5,068 0.36% 2,893,438
2009-06-01 2009-05-27 43.248 72,819 -407 0.38% 3,149,242
2009-05-29 2009-05-26 43.248 73,226 -370 0.39% 3,166,844
2009-05-26 2009-05-22 40.004 73,596 -1,850 0.39% 2,944,132
2009-05-25 2009-05-21 42.707 75,446 -7,769 0.40% 3,222,068
2009-05-22 2009-05-20 38.923 83,215 +3,773 0.44% 3,238,959
2009-05-21 2009-05-19 38.923 79,442 -1,665 0.42% 3,092,104
2009-05-20 2009-05-18 38.923 81,107 -3,440 0.43% 3,156,910
2009-05-19 2009-05-15 38.382 84,547 +5,327 0.45% 3,245,099
2009-05-18 2009-05-14 37.842 79,220 -1,147 0.42% 2,997,811
2009-05-14 2009-05-12 37.301 80,367 +7,400 0.42% 2,997,769
2009-05-13 2009-05-11 38.923 72,967 -851 0.38% 2,840,079
2009-05-11 2009-05-07 33.517 73,818 +1,849 0.39% 2,474,146
2009-05-08 2009-05-06 33.517 71,969 +2,405 0.38% 2,412,173
2009-05-07 2009-05-05 32.436 69,564 +4,736 0.37% 2,256,354
2009-05-06 2009-05-04 32.976 64,828 -1,480 0.34% 2,137,784
2009-05-04 2009-04-29 27.570 66,308 -2,220 0.35% 1,828,132
2009-04-29 2009-04-27 27.030 68,528 +2,220 0.36% 1,852,292
2009-04-28 2009-04-24 28.111 66,308 +370 0.35% 1,863,977
2009-04-27 2009-04-23 27.570 65,938 +1,480 0.35% 1,817,931
2009-04-24 2009-04-22 27.570 64,458 +3,699 0.34% 1,777,127
2009-04-23 2009-04-21 29.192 60,759 +4,921 0.32% 1,773,682
2009-04-22 2009-04-20 30.273 55,838 -3,441 0.29% 1,690,399
2009-04-20 2009-04-16 28.111 59,279 +370 0.31% 1,666,386
2009-04-17 2009-04-15 28.111 58,909 +3,811 0.31% 1,655,985
2009-04-15 2009-04-09 23.786 55,098 -5,402 0.29% 1,310,569
2009-04-14 2009-04-08 22.975 60,500 +370 0.32% 1,390,003
2009-04-09 2009-04-07 24.327 60,130 +2,627 0.32% 1,462,767
2009-04-08 2009-04-06 24.327 57,503 +3,700 0.30% 1,398,860
2009-04-06 2009-04-02 22.164 53,803 -111 0.28% 1,192,509
2009-04-03 2009-04-01 21.353 53,914 -1,332 0.28% 1,151,251
2009-04-01 2009-03-30 22.435 55,246 +37 0.29% 1,239,425
2009-03-31 2009-03-27 21.624 55,209 +1,665 0.29% 1,193,827
2009-03-30 2009-03-26 21.353 53,544 +2,404 0.28% 1,143,350
2009-03-27 2009-03-25 20.272 51,140 +1,850 0.27% 1,036,724
2009-03-26 2009-03-24 20.272 49,290 +74 0.26% 999,221
2009-03-24 2009-03-20 18.921 49,216 +8,250 0.26% 931,206
2009-03-23 2009-03-19 20.543 40,966 -1,849 0.22% 841,547
2009-03-20 2009-03-18 20.002 42,815 +1,849 0.23% 856,385
2009-03-13 2009-03-11 19.191 40,966 +5,550 0.22% 786,182
2009-03-12 2009-03-10 19.191 35,416 -2,368 0.19% 679,672
2009-03-11 2009-03-09 18.921 37,784 +2,368 0.20% 714,903
2009-03-10 2009-03-06 18.921 35,416 +3,699 0.19% 670,099
2009-03-09 2009-03-05 20.002 31,717 +9,250 0.17% 634,403
2009-03-05 2009-03-03 20.272 22,467 +3,625 0.12% 455,457
2009-03-04 2009-03-02 20.813 18,842 -111 0.10% 392,156
2009-03-03 2009-02-27 21.083 18,953 -1,443 0.10% 399,589
2009-03-02 2009-02-26 21.083 20,396 +6,993 0.11% 430,012
2009-02-27 2009-02-25 21.624 13,403 -1,258 0.07% 289,823
2009-02-18 2009-02-16 23.786 14,661 +925 0.08% 348,729
2009-02-17 2009-02-13 24.327 13,736 +148 0.07% 334,152
2009-02-13 2009-02-11 24.327 13,588 -740 0.07% 330,552
2009-02-11 2009-02-09 23.786 14,328 +925 0.08% 340,808
2009-02-06 2009-02-04 24.056 13,403 -925 0.07% 322,428
2009-01-22 2009-01-20 23.246 14,328 -555 0.08% 333,062
2009-01-21 2009-01-19 24.597 14,883 -2,220 0.08% 366,078
2009-01-20 2009-01-16 25.408 17,103 +1,813 0.09% 434,552
2009-01-16 2009-01-14 27.570 15,290 +5,198 0.08% 421,550
2009-01-15 2009-01-13 34.057 10,092 -2,553 0.08% 343,708
2009-01-13 2009-01-09 34.057 12,645 +370 0.10% 430,656
2009-01-12 2009-01-08 34.598 12,275 +2,405 0.10% 424,691
2009-01-09 2009-01-07 32.436 9,870 -2,701 0.08% 320,140
2009-01-08 2009-01-06 29.192 12,571 +555 0.10% 366,974
2009-01-07 2009-01-05 29.733 12,016 -185 0.10% 357,268
2009-01-06 2009-01-02 28.651 12,201 +2,331 0.10% 349,577
2008-12-30 2008-12-24 35.139 9,870 -1,147 0.08% 346,818
2008-12-29 2008-12-22 40.004 11,017 +2,516 0.09% 440,724
2008-12-23 2008-12-19 34.598 8,501 +740 0.07% 294,118
2008-12-19 2008-12-17 27.030 7,761 +1,073 0.06% 209,778
2008-12-17 2008-12-15 28.386 6,688 -445 0.05% 189,845
2008-12-16 2008-12-12 27.372 7,133 +592 0.05% 195,245
2008-12-15 2008-12-11 25.091 6,541 +710 0.05% 164,121
2008-12-12 2008-12-10 27.879 5,831 +986 0.04% 162,562
2008-12-10 2008-12-08 28.893 4,845 +276 0.04% 139,985
2008-12-09 2008-12-05 34.469 4,569 +553 0.03% 157,487
2008-12-08 2008-12-04 37.003 4,016 -395 0.03% 148,604
2008-10-21 2008-10-17 49.675 4,411 -79 0.03% 219,118
2008-08-28 2008-08-26 95.802 4,490 -749 0.03% 430,152
2008-08-21 2008-08-19 99.890 5,239 -185 0.04% 523,323
2008-08-08 2008-08-05 93.035 5,424 -41 0.04% 504,620
2008-08-04 2008-07-31 92.545 5,465 +817 0.04% 505,759
2008-07-15 2008-07-11 95.973 4,648 -204 0.03% 446,081
2008-07-14 2008-07-10 92.545 4,852 -204 0.04% 449,028
2008-07-08 2008-07-04 83.242 5,056 +204 0.04% 420,869
2008-07-07 2008-07-03 93.035 4,852 +531 0.04% 451,404
2008-05-16 2008-05-14 113.111 4,321 -817 0.03% 488,751
2008-03-04 2008-02-29 111.152 5,138 -204 0.04% 571,099
2008-02-27 2008-02-25 111.642 5,342 -286 0.04% 596,389
2008-01-28 2008-01-24 98.911 5,628 +368 0.04% 556,669
2008-01-24 2008-01-22 104.297 5,260 -1,021 0.04% 548,601
2008-01-21 2008-01-17 113.600 6,281 -123 0.05% 713,523
2008-01-18 2008-01-16 114.090 6,404 -1,511 0.05% 730,632
2008-01-10 2008-01-08 117.533 7,915 -263 0.06% 930,275
2008-01-09 2008-01-07 117.533 8,178 -422 0.06% 961,187
2007-12-28 2007-12-24 109.950 8,600 -591 0.06% 945,574
2007-12-21 2007-12-19 105.211 9,191 +422 0.07% 966,996
2007-12-20 2007-12-18 101.894 8,769 +422 0.06% 893,506
2007-12-18 2007-12-14 109.003 8,347 +422 0.06% 909,845
2007-12-17 2007-12-13 103.315 7,925 +380 0.06% 818,775
2007-12-12 2007-12-10 102.842 7,545 +211 0.05% 775,940
2007-12-10 2007-12-06 98.102 7,334 +42 0.05% 719,482
2007-12-07 2007-12-05 99.524 7,292 +42 0.05% 725,730
2007-11-22 2007-11-20 98.576 7,250 +422 0.05% 714,678
2007-11-05 2007-11-01 114.216 6,828 +422 0.05% 779,865
2007-10-30 2007-10-26 117.533 6,406 -42 0.05% 752,918
2007-10-18 2007-10-16 116.111 6,448 -422 0.05% 748,687
2007-10-17 2007-10-15 121.799 6,870 -253 0.05% 836,756
2007-10-12 2007-10-10 122.272 7,123 +1,519 0.05% 870,947
2007-10-10 2007-10-08 117.533 5,604 -211 0.04% 658,656
2007-10-09 2007-10-05 116.585 5,815 +2,110 0.04% 677,944
2007-10-04 2007-10-02 115.164 3,705 -2,743 0.03% 426,681
2007-10-03 2007-09-28 114.216 6,448 -633 0.05% 736,463
2007-09-27 2007-09-24 114.216 7,081 +211 0.05% 808,762
2007-09-25 2007-09-21 112.794 6,870 -422 0.05% 774,895
2007-09-21 2007-09-19 114.690 7,292 -422 0.05% 836,317
2007-09-17 2007-09-13 122.272 7,714 -1,561 0.06% 943,210
2007-09-07 2007-09-05 116.111 9,275 +422 0.07% 1,076,934
2007-09-06 2007-09-04 115.164 8,853 -1,055 0.06% 1,019,543
2007-09-04 2007-08-31 118.481 9,908 +126 0.07% 1,173,910
2007-09-03 2007-08-30 118.481 9,782 +3,165 0.07% 1,158,982
2007-08-31 2007-08-29 109.477 6,617 +1,435 0.05% 724,406
2007-08-30 2007-08-28 113.742 5,182 +422 0.04% 589,410
2007-08-29 2007-08-27 122.746 4,760 +1,055 0.03% 584,273
2007-08-28 2007-08-24 123.220 3,705 +127 0.03% 456,531
2007-08-24 2007-08-22 127.580 3,578 +211 0.03% 456,483
2007-08-23 2007-08-21 127.580 3,367 -85 0.02% 429,563
2007-08-20 2007-08-16 131.278 3,452 +995 0.02% 453,173
2007-08-01 2007-07-30 138.674 2,457 -87 0.02% 340,723
2007-07-27 2007-07-25 144.221 2,544 +433 0.02% 366,899
2007-07-26 2007-07-24 145.608 2,111 -216 0.01% 307,379
2007-07-25 2007-07-23 151.155 2,327 -217 0.02% 351,738
2007-07-24 2007-07-20 151.155 2,544 +217 0.02% 384,538
2007-07-23 2007-07-19 161.787 2,327 -217 0.02% 376,478
2007-07-12 2007-07-10 160.862 2,544 -3,461 0.02% 409,234
2007-07-11 2007-07-09 161.325 6,005 -43 0.04% 968,754
2007-07-05 2007-07-03 153.004 6,048 +259 0.04% 925,368
2007-06-27 2007-06-25 153.466 5,789 -86 0.04% 888,416
2007-06-26 2007-06-22 152.542 5,875 0.04% 896,183

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top