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: CHIEF SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.210 1,259,584 +0 0.28% 264,513
2025-10-13 2025-10-09 0.210 1,259,584 +0 0.28% 264,513
2025-10-10 2025-10-08 0.210 1,259,584 +0 0.28% 264,513
2025-10-09 2025-10-06 0.210 1,259,584 +0 0.28% 264,513
2025-10-08 2025-10-03 0.221 1,259,584 +0 0.28% 278,368
2025-10-06 2025-10-02 0.220 1,259,584 +0 0.28% 277,108
2025-10-03 2025-09-30 0.219 1,259,584 +0 0.28% 275,849
2025-10-02 2025-09-29 0.212 1,259,584 +0 0.28% 267,032
2025-09-30 2025-09-26 0.241 1,259,584 +0 0.28% 303,560
2025-09-29 2025-09-25 0.241 1,259,584 +0 0.28% 303,560
2025-09-26 2025-09-24 0.241 1,259,584 +0 0.28% 303,560
2025-09-25 2025-09-23 0.250 1,259,584 +0 0.28% 314,896
2025-09-24 2025-09-22 0.250 1,259,584 +0 0.28% 314,896
2025-09-23 2025-09-19 0.250 1,259,584 +0 0.28% 314,896
2025-09-22 2025-09-18 0.250 1,259,584 +0 0.28% 314,896
2025-09-19 2025-09-17 0.255 1,259,584 -454,400 0.28% 321,194
2025-09-17 2025-09-15 0.226 1,713,984 +313,600 0.38% 387,360
2025-07-24 2025-07-22 0.241 1,400,384 +153,600 0.31% 337,493
2025-07-23 2025-07-21 0.240 1,246,784 +236,800 0.28% 299,228
2025-03-03 2025-02-27 0.285 1,009,984 +51,200 0.23% 287,845
2025-02-20 2025-02-18 0.370 958,784 +38,400 0.21% 354,750
2025-02-19 2025-02-17 0.350 920,384 +12,800 0.21% 322,134
2025-02-17 2025-02-13 0.405 907,584 +51,200 0.20% 367,572
2025-02-04 2025-01-28 0.450 856,384 +51,200 0.19% 385,373
2024-12-12 2024-12-10 0.480 805,184 -3,840 0.18% 386,488
2024-11-14 2024-11-12 0.520 809,024 -70,400 0.22% 420,692
2024-11-13 2024-11-11 0.520 879,424 -51,200 0.23% 457,300
2024-11-08 2024-11-06 0.390 930,624 +19,200 0.25% 362,943
2024-07-17 2024-07-15 0.345 911,424 +32,000 0.25% 314,441
2024-06-13 2024-06-11 0.390 879,424 -54,720 0.24% 342,975
2024-05-14 2024-05-10 0.530 934,144 +12,800 0.26% 495,096
2024-05-13 2024-05-09 0.530 921,344 +19,200 0.26% 488,312
2024-05-10 2024-05-08 0.540 902,144 +6,400 0.25% 487,158
2024-04-24 2024-04-22 0.465 895,744 +32,000 0.25% 416,521
2024-03-28 2024-03-26 0.590 863,744 +6,400 0.24% 509,609
2024-03-22 2024-03-20 0.680 857,344 -832 0.29% 582,994
2024-03-20 2024-03-18 0.690 858,176 -102,400 0.29% 592,141
2024-03-14 2024-03-12 0.730 960,576 +12,800 0.32% 701,220
2024-03-13 2024-03-11 0.780 947,776 +102,400 0.32% 739,265
2024-03-12 2024-03-08 0.650 845,376 -19,200 0.28% 549,494
2024-02-01 2024-01-30 0.410 864,576 -640 0.29% 354,476
2024-01-16 2024-01-12 0.280 865,216 -19,200 0.29% 242,260
2023-12-07 2023-12-05 0.247 884,416 -192 0.29% 218,451
2023-11-20 2023-11-16 0.237 884,608 +19,200 0.29% 209,652
2023-11-02 2023-10-31 0.330 865,408 -25,600 0.29% 285,585
2023-10-20 2023-10-18 0.435 891,008 -1,280 0.30% 387,588
2023-10-06 2023-10-04 0.570 892,288 +12,800 0.30% 508,604
2023-09-20 2023-09-18 0.640 879,488 +12,800 0.29% 562,872
2023-08-30 2023-08-28 0.770 866,688 -12,800 0.29% 667,350
2023-07-26 2023-07-24 0.760 879,488 +19,200 0.29% 668,411
2023-07-21 2023-07-19 0.720 860,288 -3,072 0.29% 619,407
2023-07-20 2023-07-18 0.710 863,360 +12,800 0.29% 612,986
2023-06-30 2023-06-28 0.730 850,560 -24,320 0.28% 620,909
2023-06-26 2023-06-21 0.520 874,880 -12,800 0.29% 454,938
2023-06-23 2023-06-20 0.510 887,680 -6,400 0.30% 452,717
2023-06-20 2023-06-16 0.530 894,080 -12,800 0.30% 473,862
2023-06-16 2023-06-14 0.600 906,880 +25,216 0.30% 544,128
2023-02-21 2023-02-17 0.550 881,664 -25,600 0.34% 484,915
2023-02-20 2023-02-16 0.620 907,264 +25,600 0.35% 562,504
2023-01-11 2023-01-09 0.720 881,664 -448 0.34% 634,798
2022-12-12 2022-12-08 0.875 882,112 -320 0.34% 771,848
2022-10-19 2022-10-17 0.700 882,432 -4,480 0.34% 617,702
2022-10-13 2022-10-11 0.745 886,912 -25,600 0.34% 660,749
2022-10-10 2022-10-06 0.700 912,512 -640 0.35% 638,758
2022-10-07 2022-10-05 0.650 913,152 +26,240 0.35% 593,549
2022-10-05 2022-09-30 0.640 886,912 +5,120 0.34% 567,624
2022-09-27 2022-09-23 0.730 881,792 -5,760 0.35% 643,708
2022-09-08 2022-09-06 0.800 887,552 -192 0.35% 710,042
2022-08-23 2022-08-19 0.820 887,744 -128 0.35% 727,950
2022-07-25 2022-07-21 0.935 887,872 -1,920 0.35% 830,160
2022-06-27 2022-06-23 0.990 889,792 -384 0.36% 880,894
2022-05-25 2022-05-23 0.955 890,176 +256 0.36% 850,118
2022-05-06 2022-05-04 0.955 889,920 -8,960 0.36% 849,874
2022-04-25 2022-04-21 0.965 898,880 -16,000 0.36% 867,419
2022-03-30 2022-03-28 0.915 914,880 -768 0.37% 837,115
2022-03-10 2022-03-08 1.000 915,648 +192 0.37% 915,648
2022-03-08 2022-03-04 0.965 915,456 +128 0.37% 883,415
2022-01-24 2022-01-20 1.050 915,328 -4,480 0.38% 961,094
2022-01-21 2022-01-19 1.050 919,808 +4,480 0.39% 965,798
2022-01-20 2022-01-18 1.000 915,328 -96,000 0.38% 915,328
2022-01-19 2022-01-17 1.005 1,011,328 +96,000 0.42% 1,016,385
2022-01-17 2022-01-13 0.940 915,328 -236,160 0.38% 860,408
2022-01-14 2022-01-12 0.995 1,151,488 +29,440 0.48% 1,145,731
2022-01-13 2022-01-11 1.035 1,122,048 +13,440 0.47% 1,161,320
2022-01-11 2022-01-07 1.050 1,108,608 +21,120 0.46% 1,164,038
2022-01-10 2022-01-06 1.045 1,087,488 +149,760 0.46% 1,136,425
2022-01-07 2022-01-05 1.015 937,728 -5,760 0.39% 951,794
2022-01-06 2022-01-04 1.010 943,488 +12,800 0.39% 952,923
2021-12-06 2021-12-02 0.950 930,688 -25,600 0.39% 884,154
2021-12-03 2021-12-01 0.950 956,288 -8,960 0.40% 908,474
2021-12-02 2021-11-30 0.955 965,248 +1,920 0.40% 921,812
2021-11-30 2021-11-26 0.950 963,328 +1,920 0.40% 915,162
2021-11-26 2021-11-24 1.000 961,408 +640 0.40% 961,408
2021-11-23 2021-11-19 0.955 960,768 -1,920 0.40% 917,533
2021-11-22 2021-11-18 0.960 962,688 +3,840 0.40% 924,180
2021-11-16 2021-11-12 1.075 958,848 -14,720 0.40% 1,030,762
2021-11-11 2021-11-09 0.975 973,568 +1,280 0.41% 949,229
2021-11-10 2021-11-08 0.960 972,288 +1,920 0.41% 933,396
2021-11-09 2021-11-05 0.940 970,368 -12,800 0.41% 912,146
2021-11-05 2021-11-03 0.970 983,168 +12,800 0.41% 953,673
2021-11-04 2021-11-02 0.985 970,368 -30,720 0.41% 955,812
2021-11-03 2021-11-01 1.045 1,001,088 +55,040 0.42% 1,046,137
2021-10-27 2021-10-25 0.885 946,048 +1,280 0.40% 837,252
2021-10-18 2021-10-12 0.940 944,768 -21,760 0.40% 888,082
2021-10-15 2021-10-11 0.920 966,528 -1,920 0.40% 889,206
2021-10-11 2021-10-07 0.940 968,448 -8,960 0.41% 910,341
2021-10-08 2021-10-06 0.965 977,408 -1,280 0.41% 943,199
2021-10-07 2021-10-05 1.020 978,688 -41,600 0.41% 998,262
2021-10-06 2021-10-04 1.000 1,020,288 -14,720 0.43% 1,020,288
2021-10-05 2021-09-30 1.060 1,035,008 +3,200 0.43% 1,097,108
2021-10-04 2021-09-29 1.070 1,031,808 +46,720 0.43% 1,104,035
2021-09-30 2021-09-28 0.940 985,088 -29,440 0.41% 925,983
2021-09-29 2021-09-27 0.950 1,014,528 +72,960 0.42% 963,802
2021-09-28 2021-09-24 1.075 941,568 +147,200 0.39% 1,012,186
2021-09-27 2021-09-23 1.600 794,368 +61,440 0.33% 1,270,989
2021-09-24 2021-09-21 3.500 732,928 -15,360 0.31% 2,565,248
2021-09-15 2021-09-13 2.475 748,288 -44,160 0.31% 1,852,013
2021-09-14 2021-09-10 2.375 792,448 +2,560 0.33% 1,882,064
2021-09-01 2021-08-30 1.650 789,888 +3,200 0.33% 1,303,315
2021-08-27 2021-08-25 1.650 786,688 +28,160 0.33% 1,298,035
2021-08-19 2021-08-17 1.600 758,528 -5,760 0.32% 1,213,645
2021-08-16 2021-08-12 1.650 764,288 -6,400 0.32% 1,261,075
2021-08-13 2021-08-11 1.700 770,688 -3,840 0.32% 1,310,170
2021-08-09 2021-08-05 1.800 774,528 +28,800 0.32% 1,394,150
2021-08-05 2021-08-03 1.750 745,728 +2,560 0.31% 1,305,024
2021-08-02 2021-07-29 2.950 743,168 -5,440 0.31% 2,192,346
2021-07-30 2021-07-28 3.400 748,608 +6,400 0.31% 2,545,267
2021-07-27 2021-07-23 1.575 742,208 -12,160 0.31% 1,168,978
2021-06-22 2021-06-18 1.450 754,368 +9,600 0.32% 1,093,834
2021-06-21 2021-06-17 1.475 744,768 -4,480 0.31% 1,098,533
2021-06-16 2021-06-11 1.275 749,248 -17,920 0.31% 955,291
2021-06-15 2021-06-10 1.240 767,168 +22,400 0.32% 951,288
2021-06-01 2021-05-28 1.650 744,768 +9,600 0.31% 1,228,867
2021-05-18 2021-05-14 1.775 735,168 -6,400 0.31% 1,304,923
2021-05-14 2021-05-12 1.750 741,568 +6,400 0.31% 1,297,744
2021-05-11 2021-05-07 2.075 735,168 +6,400 0.31% 1,525,474
2021-05-06 2021-05-04 2.350 728,768 +14,080 0.31% 1,712,605
2021-05-04 2021-04-30 2.500 714,688 -256 0.30% 1,786,720
2021-05-03 2021-04-29 2.500 714,944 -6,400 0.30% 1,787,360
2021-04-30 2021-04-28 2.400 721,344 +4,480 0.30% 1,731,226
2021-04-27 2021-04-23 2.500 716,864 -30,080 0.30% 1,792,160
2021-04-26 2021-04-22 2.600 746,944 +32,000 0.31% 1,942,054
2021-04-23 2021-04-21 2.500 714,944 +142,720 0.30% 1,787,360
2021-04-22 2021-04-20 2.500 572,224 +209,600 0.24% 1,430,560
2021-04-19 2021-04-15 2.000 362,624 +73,600 0.15% 725,248
2021-04-16 2021-04-14 1.875 289,024 -55,040 0.12% 541,920
2021-04-15 2021-04-13 1.775 344,064 -640 0.14% 610,714
2021-04-14 2021-04-12 1.725 344,704 -640 0.14% 594,614
2021-04-13 2021-04-09 1.700 345,344 +640 0.17% 587,085
2021-04-12 2021-04-08 1.700 344,704 -2,560 0.17% 585,997
2021-04-09 2021-04-07 1.750 347,264 -5,760 0.17% 607,712
2021-04-08 2021-04-01 1.550 353,024 +640 0.17% 547,187
2021-04-07 2021-03-31 1.550 352,384 +3,200 0.17% 546,195
2021-04-01 2021-03-30 1.575 349,184 +640 0.17% 549,965
2021-03-30 2021-03-26 1.500 348,544 -3,200 0.17% 522,816
2021-03-26 2021-03-24 1.475 351,744 -23,040 0.17% 518,822
2021-03-25 2021-03-23 1.450 374,784 +12,800 0.18% 543,437
2021-03-24 2021-03-22 1.675 361,984 +38,400 0.18% 606,323
2021-03-08 2021-03-04 1.200 323,584 -1,280 0.16% 388,301
2021-03-04 2021-03-02 1.350 324,864 -640 0.16% 438,566
2021-02-22 2021-02-18 1.200 325,504 +640 0.16% 390,605
2021-02-19 2021-02-17 1.235 324,864 -8,320 0.16% 401,207
2021-02-02 2021-01-29 1.095 333,184 +23,040 0.16% 364,836
2021-01-25 2021-01-21 1.060 310,144 -27,520 0.15% 328,753
2021-01-15 2021-01-13 1.040 337,664 +19,200 0.16% 351,171
2021-01-12 2021-01-08 1.100 318,464 +12,160 0.15% 350,310
2021-01-07 2021-01-05 1.085 306,304 +6,400 0.15% 332,340
2021-01-04 2020-12-29 1.085 299,904 -8,320 0.15% 325,396
2020-12-18 2020-12-16 1.225 308,224 +8,320 0.15% 377,574
2020-11-20 2020-11-18 1.400 299,904 +46,080 0.15% 419,866
2020-11-16 2020-11-12 1.450 253,824 +5,120 0.12% 368,045
2020-11-13 2020-11-11 1.500 248,704 +6,400 0.12% 373,056
2020-11-12 2020-11-10 1.500 242,304 +12,800 0.12% 363,456
2020-11-11 2020-11-09 1.500 229,504 +21,760 0.11% 344,256
2020-11-10 2020-11-06 1.450 207,744 +1,920 0.10% 301,229
2020-10-30 2020-10-28 1.875 205,824 +640 0.10% 385,920
2020-09-10 2020-09-08 1.975 205,184 -640 0.10% 405,238
2020-09-03 2020-09-01 1.900 205,824 -3,840 0.10% 391,066
2020-09-02 2020-08-31 1.850 209,664 +4,480 0.10% 387,878
2020-08-31 2020-08-27 2.375 205,184 -5,760 0.10% 487,312
2020-08-26 2020-08-24 1.875 210,944 +5,760 0.10% 395,520
2020-08-19 2020-08-17 2.100 205,184 -2,560 0.10% 430,886
2020-08-17 2020-08-13 2.150 207,744 -2,560 0.10% 446,650
2020-08-13 2020-08-11 2.225 210,304 +5,120 0.10% 467,926
2020-07-13 2020-07-09 2.350 205,184 -7,040 0.10% 482,182
2020-07-10 2020-07-08 2.300 212,224 -9,600 0.10% 488,115
2020-07-07 2020-07-03 2.475 221,824 +3,200 0.11% 549,014
2020-07-06 2020-07-02 2.475 218,624 -1,920 0.11% 541,094
2020-07-02 2020-06-29 2.450 220,544 +1,280 0.11% 540,333
2020-06-23 2020-06-19 2.550 219,264 -5,120 0.11% 559,123
2020-06-17 2020-06-15 2.550 224,384 +640 0.11% 572,179
2020-06-16 2020-06-12 2.550 223,744 +1,920 0.11% 570,547
2020-06-11 2020-06-09 2.700 221,824 +2,048 0.11% 598,925
2020-06-09 2020-06-05 2.700 219,776 +3,200 0.11% 593,395
2020-06-05 2020-06-03 2.700 216,576 -3,200 0.10% 584,755
2020-06-03 2020-06-01 2.850 219,776 +2,560 0.11% 626,362
2020-06-02 2020-05-29 2.900 217,216 -1,920 0.11% 629,926
2020-05-29 2020-05-27 2.950 219,136 -21,760 0.11% 646,451
2020-05-28 2020-05-26 2.700 240,896 -5,120 0.12% 650,419
2020-05-15 2020-05-13 3.000 246,016 -1,280 0.12% 738,048
2020-05-11 2020-05-07 3.150 247,296 -4,160 0.12% 778,982
2020-05-06 2020-05-04 3.250 251,456 +1,920 0.12% 817,232
2020-05-05 2020-04-29 3.250 249,536 -128 0.12% 810,992
2020-05-04 2020-04-28 3.350 249,664 +1,920 0.12% 836,374
2020-04-27 2020-04-23 3.350 247,744 +6,400 0.12% 829,942
2020-04-24 2020-04-22 3.250 241,344 +4,480 0.12% 784,368
2020-04-21 2020-04-17 3.550 236,864 +5,760 0.11% 840,867
2020-04-08 2020-04-06 3.700 231,104 -192 0.11% 855,085
2020-04-01 2020-03-30 3.650 231,296 -320 0.11% 844,230
2020-03-27 2020-03-25 4.300 231,616 +320 0.11% 995,949
2020-03-26 2020-03-24 4.700 231,296 -13,440 0.11% 1,087,091
2020-03-25 2020-03-23 3.400 244,736 +13,120 0.12% 832,102
2020-03-24 2020-03-20 3.750 231,616 -2,240 0.11% 868,560
2020-03-23 2020-03-19 3.800 233,856 -4,160 0.11% 888,653
2020-03-20 2020-03-18 3.800 238,016 -36,480 0.12% 904,461
2020-03-19 2020-03-17 3.800 274,496 -58,880 0.13% 1,043,085
2020-03-18 2020-03-16 3.800 333,376 +26,560 0.16% 1,266,829
2020-03-17 2020-03-13 3.825 306,816 +5,440 0.15% 1,173,571
2020-03-16 2020-03-12 4.000 301,376 +26,560 0.15% 1,205,504
2020-03-13 2020-03-11 4.075 274,816 -44,480 0.13% 1,119,875
2020-03-12 2020-03-10 4.000 319,296 +47,040 0.15% 1,277,184
2020-03-11 2020-03-09 4.125 272,256 -15,680 0.13% 1,123,056
2020-03-10 2020-03-06 4.125 287,936 +960 0.14% 1,187,736
2020-03-09 2020-03-05 4.200 286,976 +6,080 0.14% 1,205,299
2020-03-06 2020-03-04 4.100 280,896 -11,520 0.14% 1,151,674
2020-03-05 2020-03-03 4.075 292,416 -6,080 0.14% 1,191,595
2020-03-04 2020-03-02 4.050 298,496 -1,600 0.14% 1,208,909
2020-03-03 2020-02-28 3.975 300,096 -41,216 0.15% 1,192,882
2020-03-02 2020-02-27 3.950 341,312 +27,072 0.17% 1,348,182
2020-02-28 2020-02-26 4.050 314,240 -1,600 0.15% 1,272,672
2020-02-27 2020-02-25 4.025 315,840 +1,600 0.15% 1,271,256
2020-02-26 2020-02-24 4.125 314,240 -2,240 0.15% 1,296,240
2020-02-24 2020-02-20 4.025 316,480 -10,240 0.15% 1,273,832
2020-02-21 2020-02-19 4.025 326,720 +9,920 0.16% 1,315,048
2020-02-20 2020-02-18 4.200 316,800 -11,840 0.15% 1,330,560
2020-02-18 2020-02-14 4.100 328,640 -24,320 0.19% 1,347,424
2020-02-17 2020-02-13 4.125 352,960 -17,920 0.21% 1,455,960
2020-02-14 2020-02-12 4.200 370,880 +2,560 0.22% 1,557,696
2020-02-13 2020-02-11 4.200 368,320 -2,560 0.21% 1,546,944
2020-02-12 2020-02-10 4.125 370,880 -1,920 0.22% 1,529,880
2020-02-11 2020-02-07 4.050 372,800 +1,920 0.22% 1,509,840
2020-02-10 2020-02-06 3.800 370,880 -24,320 0.22% 1,409,344
2020-02-07 2020-02-05 4.150 395,200 +2,880 0.23% 1,640,080
2020-02-06 2020-02-04 4.250 392,320 +5,760 0.23% 1,667,360
2020-02-05 2020-02-03 4.575 386,560 +2,240 0.22% 1,768,512
2020-02-04 2020-01-31 4.425 384,320 -11,584 0.22% 1,700,616
2020-02-03 2020-01-30 3.525 395,904 +28,480 0.23% 1,395,562
2020-01-31 2020-01-29 3.425 367,424 -9,920 0.21% 1,258,427
2020-01-30 2020-01-24 3.300 377,344 +8,640 0.22% 1,245,235
2020-01-29 2020-01-22 3.225 368,704 -8,000 0.21% 1,189,070
2020-01-23 2020-01-21 3.250 376,704 +2,880 0.22% 1,224,288
2020-01-21 2020-01-17 3.200 373,824 +3,520 0.22% 1,196,237
2020-01-20 2020-01-16 3.100 370,304 -93,120 0.22% 1,147,942
2020-01-17 2020-01-15 3.175 463,424 -11,840 0.27% 1,471,371
2020-01-16 2020-01-14 3.025 475,264 -8,000 0.28% 1,437,674
2020-01-15 2020-01-13 3.000 483,264 +18,880 0.28% 1,449,792
2020-01-14 2020-01-10 3.000 464,384 +6,720 0.27% 1,393,152
2020-01-10 2020-01-08 2.950 457,664 -14,400 0.27% 1,350,109
2020-01-09 2020-01-07 2.850 472,064 -2,560 0.27% 1,345,382
2020-01-08 2020-01-06 2.850 474,624 +3,840 0.28% 1,352,678
2020-01-06 2020-01-02 2.500 470,784 -14,016 0.27% 1,176,960
2020-01-02 2019-12-27 2.100 484,800 +9,600 0.28% 1,018,080
2019-12-23 2019-12-19 2.300 475,200 -6,400 0.28% 1,092,960
2019-12-20 2019-12-18 2.150 481,600 -2,240 0.28% 1,035,440
2019-12-18 2019-12-16 1.925 483,840 -6,720 0.28% 931,392
2019-12-17 2019-12-13 1.825 490,560 +10,880 0.29% 895,272
2019-12-16 2019-12-12 1.925 479,680 -31,040 0.28% 923,384
2019-12-13 2019-12-11 1.875 510,720 +20,160 0.30% 957,600
2019-12-12 2019-12-10 1.825 490,560 -16,960 0.29% 895,272
2019-12-09 2019-12-05 1.875 507,520 +7,360 0.29% 951,600
2019-12-05 2019-12-03 1.850 500,160 +1,280 0.29% 925,296
2019-11-29 2019-11-27 1.950 498,880 +2,880 0.29% 972,816
2019-11-28 2019-11-26 1.975 496,000 +8,320 0.29% 979,600
2019-11-27 2019-11-25 1.950 487,680 +320 0.28% 950,976
2019-11-26 2019-11-22 1.950 487,360 -2,240 0.28% 950,352
2019-11-25 2019-11-21 2.000 489,600 +3,200 0.28% 979,200
2019-11-22 2019-11-20 1.900 486,400 +3,200 0.28% 924,160
2019-11-20 2019-11-18 2.000 483,200 +3,840 0.28% 966,400
2019-11-18 2019-11-14 2.125 479,360 +3,200 0.28% 1,018,640
2019-11-15 2019-11-13 2.000 476,160 +1,600 0.28% 952,320
2019-11-14 2019-11-12 2.175 474,560 +5,440 0.28% 1,032,168
2019-11-12 2019-11-08 2.225 469,120 +1,280 0.27% 1,043,792
2019-11-11 2019-11-07 2.300 467,840 +2,880 0.27% 1,076,032
2019-11-08 2019-11-06 2.250 464,960 -2,880 0.27% 1,046,160
2019-11-07 2019-11-05 1.800 467,840 +2,880 0.27% 842,112
2019-11-05 2019-11-01 2.225 464,960 +960 0.27% 1,034,536
2019-11-01 2019-10-30 2.250 464,000 -23,040 0.27% 1,044,000
2019-10-29 2019-10-25 1.825 487,040 +2,240 0.28% 888,848
2019-10-28 2019-10-24 1.825 484,800 +1,600 0.28% 884,760
2019-10-25 2019-10-23 1.925 483,200 -320 0.28% 930,160
2019-10-23 2019-10-21 1.775 483,520 +9,600 0.28% 858,248
2019-10-22 2019-10-18 1.775 473,920 +640 0.28% 841,208
2019-10-21 2019-10-17 1.600 473,280 +320 0.28% 757,248
2019-10-16 2019-10-14 1.625 472,960 +4,160 0.27% 768,560
2019-10-09 2019-10-04 1.675 468,800 +960 0.27% 785,240
2019-10-02 2019-09-27 1.800 467,840 -320 0.27% 842,112
2019-09-25 2019-09-23 2.125 468,160 +2,880 0.27% 994,840
2019-09-20 2019-09-18 1.950 465,280 -8,000 0.27% 907,296
2019-09-19 2019-09-17 1.750 473,280 -3,200 0.28% 828,240
2019-09-17 2019-09-13 1.725 476,480 -16,320 0.28% 821,928
2019-09-16 2019-09-12 2.025 492,800 +17,920 0.29% 997,920
2019-09-05 2019-09-03 1.500 474,880 -3,840 0.28% 712,320
2019-08-29 2019-08-27 1.550 478,720 +3,200 0.28% 742,016
2019-08-23 2019-08-21 1.425 475,520 -1,600 0.28% 677,616
2019-08-12 2019-08-08 1.675 477,120 -1,920 0.28% 799,176
2019-08-09 2019-08-07 1.575 479,040 -320 0.28% 754,488
2019-07-25 2019-07-23 1.675 479,360 -320 0.28% 802,928
2019-07-24 2019-07-22 1.750 479,680 +6,400 0.28% 839,440
2019-07-16 2019-07-12 1.850 473,280 -3,520 0.28% 875,568
2019-07-15 2019-07-11 1.875 476,800 -320 0.28% 894,000
2019-07-04 2019-07-02 1.775 477,120 +5,440 0.28% 846,888
2019-07-02 2019-06-27 1.800 471,680 +640 0.27% 849,024
2019-06-28 2019-06-26 1.775 471,040 -640 0.27% 836,096
2019-06-25 2019-06-21 1.875 471,680 +640 0.27% 884,400
2019-06-20 2019-06-18 1.850 471,040 +2,560 0.27% 871,424
2019-06-11 2019-06-06 1.925 468,480 -3,840 0.27% 901,824
2019-06-10 2019-06-05 1.950 472,320 +3,200 0.27% 921,024
2019-04-03 2019-04-01 2.325 469,120 -320 0.27% 1,090,704
2019-02-19 2019-02-15 2.450 469,440 -128 0.27% 1,150,128
2019-02-18 2019-02-14 2.500 469,568 -640 0.27% 1,173,920
2019-02-14 2019-02-12 2.500 470,208 +640 0.27% 1,175,520
2019-02-12 2019-02-08 2.500 469,568 +3,200 0.27% 1,173,920
2019-01-24 2019-01-22 2.175 466,368 -1,280 0.27% 1,014,350
2019-01-14 2019-01-10 1.825 467,648 -6,656 0.27% 853,458
2018-12-19 2018-12-17 2.125 474,304 -1,920 0.28% 1,007,896
2018-12-07 2018-12-05 2.450 476,224 -12,160 0.28% 1,166,749
2018-12-06 2018-12-04 2.450 488,384 +11,520 0.28% 1,196,541
2018-11-16 2018-11-14 2.525 476,864 -16,640 0.28% 1,204,082
2018-11-15 2018-11-13 2.575 493,504 +23,680 0.29% 1,270,773
2018-11-01 2018-10-30 2.825 469,824 -21,440 0.27% 1,327,253
2018-10-31 2018-10-29 2.700 491,264 -2,560 0.29% 1,326,413
2018-10-29 2018-10-25 2.800 493,824 -320 0.29% 1,382,707
2018-10-16 2018-10-12 2.775 494,144 -4,480 0.29% 1,371,250
2018-10-15 2018-10-11 2.750 498,624 -12,800 0.29% 1,371,216
2018-10-12 2018-10-10 2.875 511,424 +12,160 0.30% 1,470,344
2018-10-11 2018-10-09 2.725 499,264 -320 0.29% 1,360,494
2018-10-10 2018-10-08 2.625 499,584 +320 0.29% 1,311,408
2018-10-09 2018-10-05 2.525 499,264 -58,560 0.29% 1,260,642
2018-09-24 2018-09-20 2.450 557,824 +8,000 0.32% 1,366,669
2018-09-05 2018-09-03 2.475 549,824 +3,840 0.32% 1,360,814
2018-09-04 2018-08-31 2.475 545,984 -4,160 0.32% 1,351,310
2018-08-28 2018-08-24 2.550 550,144 -768 0.32% 1,402,867
2018-08-21 2018-08-17 2.625 550,912 -21,120 0.32% 1,446,144
2018-08-20 2018-08-16 2.825 572,032 -128 0.33% 1,615,990
2018-08-17 2018-08-15 2.825 572,160 +14,080 0.33% 1,616,352
2018-08-14 2018-08-10 2.800 558,080 -1,280 0.32% 1,562,624
2018-07-31 2018-07-27 2.950 559,360 -3,200 0.33% 1,650,112
2018-07-30 2018-07-26 2.800 562,560 -8,000 0.33% 1,575,168
2018-07-27 2018-07-25 2.725 570,560 +3,200 0.33% 1,554,776
2018-07-26 2018-07-24 2.675 567,360 +36,160 0.33% 1,517,688
2018-07-25 2018-07-23 2.975 531,200 -320 0.31% 1,580,320
2018-07-19 2018-07-17 3.450 531,520 -19,008 0.31% 1,833,744
2018-07-18 2018-07-16 3.450 550,528 -2,880 0.32% 1,899,322
2018-07-17 2018-07-13 3.300 553,408 -1,920 0.32% 1,826,246
2018-07-16 2018-07-12 3.025 555,328 -10,240 0.32% 1,679,867
2018-07-13 2018-07-11 2.875 565,568 -1,280 0.33% 1,626,008
2018-07-05 2018-07-03 3.025 566,848 -7,360 0.35% 1,714,715
2018-07-04 2018-06-29 2.825 574,208 +1,600 0.36% 1,622,138
2018-06-29 2018-06-27 3.025 572,608 -11,520 0.36% 1,732,139
2018-06-28 2018-06-26 3.150 584,128 -320 0.36% 1,840,003
2018-06-26 2018-06-22 3.100 584,448 +16,000 0.37% 1,811,789
2018-06-22 2018-06-20 3.075 568,448 -3,328 0.36% 1,747,978
2018-06-21 2018-06-19 3.150 571,776 -2,560 0.36% 1,801,094
2018-06-20 2018-06-15 3.075 574,336 -640 0.36% 1,766,083
2018-06-19 2018-06-14 3.200 574,976 -14,400 0.36% 1,839,923
2018-06-15 2018-06-13 2.875 589,376 -8,320 0.37% 1,694,456
2018-06-14 2018-06-12 2.650 597,696 +3,200 0.37% 1,583,894
2018-06-13 2018-06-11 2.800 594,496 -14,400 0.37% 1,664,589
2018-06-12 2018-06-08 2.550 608,896 -6,720 0.38% 1,552,685
2018-06-07 2018-06-05 2.250 615,616 -3,840 0.38% 1,385,136
2018-05-29 2018-05-25 2.275 619,456 -4,160 0.46% 1,409,262
2018-05-28 2018-05-24 2.350 623,616 +4,800 0.47% 1,465,498
2018-05-24 2018-05-21 2.375 618,816 +4,160 0.46% 1,469,688
2018-05-23 2018-05-18 2.400 614,656 -8,640 0.46% 1,475,174
2018-05-21 2018-05-17 2.150 623,296 -4,032 0.47% 1,340,086
2018-05-17 2018-05-15 2.075 627,328 -4,480 0.47% 1,301,706
2018-05-16 2018-05-14 2.050 631,808 +21,120 0.47% 1,295,206
2018-05-15 2018-05-11 2.275 610,688 +7,680 0.46% 1,389,315
2018-05-14 2018-05-10 2.600 603,008 -3,392 0.45% 1,567,821
2018-05-09 2018-05-07 1.950 606,400 +11,520 0.45% 1,182,480
2018-04-18 2018-04-16 1.825 594,880 -3,200 0.44% 1,085,656
2018-04-13 2018-04-11 1.875 598,080 +3,200 0.45% 1,121,400
2018-04-04 2018-03-29 2.100 594,880 -640 0.44% 1,249,248
2018-04-03 2018-03-28 2.200 595,520 -9,920 0.44% 1,310,144
2018-03-29 2018-03-27 2.000 605,440 +2,880 0.45% 1,210,880
2018-02-22 2018-02-20 2.300 602,560 -6,400 0.45% 1,385,888
2018-02-21 2018-02-15 2.275 608,960 -320 0.45% 1,385,384
2018-02-20 2018-02-13 2.200 609,280 +6,400 0.45% 1,340,416
2018-02-13 2018-02-09 2.125 602,880 -320 0.45% 1,281,120
2018-02-12 2018-02-08 2.225 603,200 -6,400 0.45% 1,342,120
2018-02-08 2018-02-06 2.025 609,600 -640 0.46% 1,234,440
2018-01-26 2018-01-24 2.325 610,240 -1,088 0.46% 1,418,808
2018-01-22 2018-01-18 2.375 611,328 -1,216 0.46% 1,451,904
2018-01-19 2018-01-17 2.475 612,544 -5,440 0.46% 1,516,046
2018-01-18 2018-01-16 2.400 617,984 -2,560 0.46% 1,483,162
2018-01-16 2018-01-12 2.225 620,544 +640 0.46% 1,380,710
2018-01-11 2018-01-09 2.275 619,904 -1,920 0.46% 1,410,282
2018-01-05 2018-01-03 2.375 621,824 -2,560 0.46% 1,476,832
2018-01-04 2018-01-02 2.325 624,384 -3,200 0.47% 1,451,693
2017-12-19 2017-12-15 2.200 627,584 -8,000 0.47% 1,380,685
2017-12-18 2017-12-14 2.225 635,584 +320 0.47% 1,414,174
2017-12-06 2017-12-04 2.550 635,264 -9,600 0.47% 1,619,923
2017-12-04 2017-11-30 2.525 644,864 -192 0.48% 1,628,282
2017-11-29 2017-11-27 2.600 645,056 -11,200 0.48% 1,677,146
2017-11-24 2017-11-22 2.450 656,256 -448 0.49% 1,607,827
2017-11-23 2017-11-21 2.400 656,704 +3,200 0.49% 1,576,090
2017-11-10 2017-11-08 2.750 653,504 -320 0.49% 1,797,136
2017-11-06 2017-11-02 2.750 653,824 +1,600 0.49% 1,798,016
2017-11-02 2017-10-31 2.825 652,224 -640 0.49% 1,842,533
2017-10-27 2017-10-25 2.875 652,864 +3,840 0.49% 1,876,984
2017-10-26 2017-10-24 2.875 649,024 +9,600 0.48% 1,865,944
2017-10-25 2017-10-23 2.825 639,424 -5,760 0.48% 1,806,373
2017-10-24 2017-10-20 2.975 645,184 +5,760 0.48% 1,919,422
2017-10-23 2017-10-19 3.000 639,424 -11,520 0.48% 1,918,272
2017-10-20 2017-10-18 3.175 650,944 -26,240 0.49% 2,066,747
2017-10-19 2017-10-17 3.425 677,184 +95,680 0.51% 2,319,355
2017-10-18 2017-10-16 2.925 581,504 -2,240 0.43% 1,700,899
2017-10-17 2017-10-13 2.925 583,744 +960 0.44% 1,707,451
2017-10-16 2017-10-12 2.825 582,784 +2,240 0.44% 1,646,365
2017-10-13 2017-10-11 2.825 580,544 -4,800 0.43% 1,640,037
2017-10-12 2017-10-10 2.825 585,344 -2,432 0.44% 1,653,597
2017-09-29 2017-09-27 2.950 587,776 -1,920 0.44% 1,733,939
2017-09-27 2017-09-25 2.850 589,696 -8,000 0.44% 1,680,634
2017-09-21 2017-09-19 2.975 597,696 +320 0.45% 1,778,146
2017-09-15 2017-09-13 2.950 597,376 -5,440 0.45% 1,762,259
2017-09-13 2017-09-11 2.900 602,816 +3,200 0.45% 1,748,166
2017-09-12 2017-09-08 2.975 599,616 -3,840 0.45% 1,783,858
2017-09-07 2017-09-05 3.025 603,456 +4,480 0.45% 1,825,454
2017-09-06 2017-09-04 3.000 598,976 +4,800 0.45% 1,796,928
2017-09-04 2017-08-31 3.000 594,176 -6,464 0.44% 1,782,528
2017-09-01 2017-08-30 2.900 600,640 -1,152 0.45% 1,741,856
2017-08-31 2017-08-29 2.975 601,792 +960 0.45% 1,790,331
2017-08-29 2017-08-25 3.000 600,832 -10,880 0.45% 1,802,496
2017-08-28 2017-08-24 3.025 611,712 -6,400 0.46% 1,850,429
2017-08-25 2017-08-22 3.000 618,112 +2,880 0.46% 1,854,336
2017-08-24 2017-08-21 3.075 615,232 +6,400 0.46% 1,891,838
2017-08-22 2017-08-18 3.075 608,832 -12,480 0.45% 1,872,158
2017-08-21 2017-08-17 3.125 621,312 -320 0.46% 1,941,600
2017-08-18 2017-08-16 3.100 621,632 +6,400 0.46% 1,927,059
2017-08-17 2017-08-15 3.175 615,232 +6,400 0.46% 1,953,362
2017-08-08 2017-08-04 3.175 608,832 -6,400 0.45% 1,933,042
2017-08-04 2017-08-02 3.050 615,232 +6,080 0.46% 1,876,458
2017-08-03 2017-08-01 3.125 609,152 +320 0.45% 1,903,600
2017-08-01 2017-07-28 3.225 608,832 -3,200 0.45% 1,963,483
2017-07-28 2017-07-26 3.275 612,032 -83,520 0.46% 2,004,405
2017-07-27 2017-07-25 3.275 695,552 -6,400 0.52% 2,277,933
2017-07-26 2017-07-24 3.250 701,952 +6,400 0.52% 2,281,344
2017-07-25 2017-07-21 3.050 695,552 -6,400 0.52% 2,121,434
2017-07-24 2017-07-20 3.075 701,952 +3,200 0.52% 2,158,502
2017-07-21 2017-07-19 3.075 698,752 -16,000 0.52% 2,148,662
2017-07-20 2017-07-18 3.050 714,752 -3,200 0.53% 2,179,994
2017-07-12 2017-07-10 3.150 717,952 -78,720 0.54% 2,261,549
2017-07-05 2017-07-03 3.350 796,672 -320 0.59% 2,668,851
2017-07-04 2017-06-30 3.325 796,992 -11,840 0.59% 2,649,998
2017-06-29 2017-06-27 3.250 808,832 -2,880 0.60% 2,628,704
2017-06-28 2017-06-26 3.500 811,712 +5,440 0.61% 2,840,992
2017-06-27 2017-06-23 3.700 806,272 -4,160 0.60% 2,983,206
2017-06-26 2017-06-22 3.750 810,432 -11,840 0.61% 3,039,120
2017-05-29 2017-05-25 3.500 822,272 +640 0.61% 2,877,952
2017-05-26 2017-05-24 3.500 821,632 +5,120 0.61% 2,875,712
2017-05-24 2017-05-22 3.475 816,512 -1,600 0.61% 2,837,379
2017-05-23 2017-05-19 3.550 818,112 +3,200 0.61% 2,904,298
2017-05-17 2017-05-15 3.700 814,912 -1,280 0.61% 3,015,174
2017-05-16 2017-05-12 3.750 816,192 -3,200 0.61% 3,060,720
2017-05-12 2017-05-10 3.625 819,392 -5,760 0.61% 2,970,296
2017-05-08 2017-05-04 3.750 825,152 +21,760 0.62% 3,094,320
2017-05-05 2017-05-02 3.700 803,392 +13,760 0.60% 2,972,550
2017-05-02 2017-04-27 3.825 789,632 +3,200 0.59% 3,020,342
2017-04-27 2017-04-25 3.975 786,432 -16,960 0.59% 3,126,067
2017-04-25 2017-04-21 4.000 803,392 -6,400 0.60% 3,213,568
2017-04-20 2017-04-18 3.875 809,792 +9,600 0.60% 3,137,944
2017-04-19 2017-04-13 4.050 800,192 -2,880 0.60% 3,240,778
2017-04-18 2017-04-12 3.775 803,072 -3,200 0.60% 3,031,597
2017-04-12 2017-04-10 3.725 806,272 +16,320 0.60% 3,003,363
2017-04-11 2017-04-07 3.875 789,952 -3,200 0.59% 3,061,064
2017-04-10 2017-04-06 3.925 793,152 +5,120 0.59% 3,113,122
2017-04-07 2017-04-05 3.925 788,032 +4,480 0.59% 3,093,026
2017-04-06 2017-04-03 3.850 783,552 +7,040 0.58% 3,016,675
2017-04-05 2017-03-31 3.825 776,512 +2,560 0.58% 2,970,158
2017-04-03 2017-03-30 3.575 773,952 -1,920 0.58% 2,766,878
2017-03-31 2017-03-29 3.575 775,872 +4,800 0.58% 2,773,742
2017-03-30 2017-03-28 3.600 771,072 +4,800 0.58% 2,775,859
2017-03-29 2017-03-27 3.625 766,272 +1,280 0.57% 2,777,736
2017-03-27 2017-03-23 3.775 764,992 +6,016 0.57% 2,887,845
2017-03-23 2017-03-21 3.825 758,976 +6,400 0.57% 2,903,083
2017-03-21 2017-03-17 3.875 752,576 -9,088 0.56% 2,916,232
2017-03-20 2017-03-16 3.950 761,664 -3,200 0.57% 3,008,573
2017-03-17 2017-03-15 3.800 764,864 +1,280 0.57% 2,906,483
2017-03-16 2017-03-14 3.900 763,584 -4,800 0.57% 2,977,978
2017-03-15 2017-03-13 3.900 768,384 +2,240 0.57% 2,996,698
2017-03-14 2017-03-10 3.950 766,144 +15,680 0.57% 3,026,269
2017-03-13 2017-03-09 4.025 750,464 -16,320 0.56% 3,020,618
2017-03-10 2017-03-08 4.175 766,784 +2,880 0.57% 3,201,323
2017-03-09 2017-03-07 4.300 763,904 +24,320 0.57% 3,284,787
2017-03-08 2017-03-06 4.425 739,584 -17,920 0.55% 3,272,659
2017-03-07 2017-03-03 4.625 757,504 +36,800 0.57% 3,503,456
2017-03-06 2017-03-02 4.400 720,704 +30,400 0.54% 3,171,098
2017-03-03 2017-03-01 4.625 690,304 +174,400 0.52% 3,192,656
2017-03-02 2017-02-28 5.775 515,904 +49,600 0.39% 2,979,346
2017-03-01 2017-02-27 3.825 466,304 +4,160 0.35% 1,783,613
2017-02-22 2017-02-20 3.900 462,144 +3,200 0.35% 1,802,362
2017-02-15 2017-02-13 3.950 458,944 -4,800 0.34% 1,812,829
2017-02-03 2017-02-01 4.050 463,744 -256 0.35% 1,878,163
2017-01-13 2017-01-11 4.100 464,000 -640 0.35% 1,902,400
2017-01-12 2017-01-10 4.100 464,640 -320 0.35% 1,905,024
2017-01-06 2017-01-04 4.075 464,960 -1,280 0.35% 1,894,712
2017-01-03 2016-12-29 3.950 466,240 -3,200 0.35% 1,841,648
2016-12-28 2016-12-22 4.150 469,440 -7,040 0.35% 1,948,176
2016-12-23 2016-12-21 4.325 476,480 -9,280 0.36% 2,060,776
2016-12-19 2016-12-15 4.450 485,760 -4,928 0.36% 2,161,632
2016-12-16 2016-12-14 4.400 490,688 -3,840 0.37% 2,159,027
2016-12-15 2016-12-13 4.475 494,528 -960 0.37% 2,213,013
2016-12-14 2016-12-12 4.450 495,488 +12,480 0.37% 2,204,922
2016-12-12 2016-12-08 4.450 483,008 -1,600 0.36% 2,149,386
2016-12-06 2016-12-02 4.725 484,608 -16,960 0.36% 2,289,773
2016-12-02 2016-11-30 4.725 501,568 -8,960 0.37% 2,369,909
2016-12-01 2016-11-29 4.800 510,528 -640 0.38% 2,450,534
2016-11-30 2016-11-28 4.750 511,168 -640 0.38% 2,428,048
2016-11-29 2016-11-25 4.700 511,808 -960 0.38% 2,405,498
2016-11-24 2016-11-22 4.700 512,768 +8,640 0.38% 2,410,010
2016-11-23 2016-11-21 4.775 504,128 -1,920 0.38% 2,407,211
2016-11-17 2016-11-15 4.325 506,048 -640 0.38% 2,188,658
2016-11-11 2016-11-09 4.450 506,688 -256 0.38% 2,254,762
2016-11-04 2016-11-02 4.375 506,944 +4,800 0.38% 2,217,880
2016-11-03 2016-11-01 4.550 502,144 -960 0.37% 2,284,755
2016-10-31 2016-10-27 4.625 503,104 +2,240 0.38% 2,326,856
2016-10-28 2016-10-26 4.475 500,864 -1,920 0.37% 2,241,366
2016-10-25 2016-10-20 4.600 502,784 -12,480 0.38% 2,312,806
2016-10-24 2016-10-19 4.725 515,264 -3,840 0.38% 2,434,622
2016-10-20 2016-10-18 4.625 519,104 -49,280 0.39% 2,400,856
2016-10-18 2016-10-14 4.725 568,384 +15,040 0.42% 2,685,614
2016-10-17 2016-10-13 4.925 553,344 +8,000 0.41% 2,725,219
2016-10-14 2016-10-12 4.875 545,344 +15,680 0.41% 2,658,552
2016-10-13 2016-10-11 4.825 529,664 +19,840 0.40% 2,555,629
2016-10-07 2016-10-05 4.575 509,824 -8,640 0.38% 2,332,445
2016-10-05 2016-10-03 4.675 518,464 -3,520 0.39% 2,423,819
2016-10-04 2016-09-30 4.500 521,984 +3,200 0.39% 2,348,928
2016-09-30 2016-09-28 4.600 518,784 -5,760 0.39% 2,386,406
2016-09-29 2016-09-27 4.700 524,544 +384 0.39% 2,465,357
2016-09-28 2016-09-26 4.775 524,160 -9,280 0.39% 2,502,864
2016-09-27 2016-09-23 4.950 533,440 +9,920 0.40% 2,640,528
2016-09-26 2016-09-22 4.800 523,520 -7,488 0.39% 2,512,896
2016-09-23 2016-09-21 4.575 531,008 -22,400 0.40% 2,429,362
2016-09-22 2016-09-20 4.750 553,408 +57,280 0.41% 2,628,688
2016-09-21 2016-09-19 4.800 496,128 +17,984 0.37% 2,381,414
2016-09-20 2016-09-15 4.175 478,144 -2,880 0.36% 1,996,251
2016-09-19 2016-09-14 3.900 481,024 -640 0.36% 1,875,994
2016-09-15 2016-09-13 3.825 481,664 +320 0.36% 1,842,365
2016-09-14 2016-09-12 3.750 481,344 -3,200 0.36% 1,805,040
2016-09-13 2016-09-09 3.800 484,544 -38,400 0.36% 1,841,267
2016-09-12 2016-09-08 3.750 522,944 -320 0.39% 1,961,040
2016-09-09 2016-09-07 3.700 523,264 +960 0.39% 1,936,077
2016-09-08 2016-09-06 3.850 522,304 -16,000 0.39% 2,010,870
2016-09-07 2016-09-05 3.825 538,304 +7,360 0.40% 2,059,013
2016-09-06 2016-09-02 3.750 530,944 +30,400 0.40% 1,991,040
2016-09-02 2016-08-31 3.300 500,544 +960 0.37% 1,651,795
2016-09-01 2016-08-30 3.400 499,584 +8,000 0.37% 1,698,586
2016-08-30 2016-08-26 3.500 491,584 -17,600 0.37% 1,720,544
2016-08-29 2016-08-25 3.475 509,184 +17,600 0.38% 1,769,414
2016-08-26 2016-08-24 3.425 491,584 +2,560 0.37% 1,683,675
2016-08-25 2016-08-23 3.550 489,024 -6,080 0.37% 1,736,035
2016-08-24 2016-08-22 3.675 495,104 +4,160 0.37% 1,819,507
2016-08-22 2016-08-18 3.600 490,944 +1,600 0.37% 1,767,398
2016-08-19 2016-08-17 3.675 489,344 +640 0.37% 1,798,339
2016-08-18 2016-08-16 3.750 488,704 -14,400 0.36% 1,832,640
2016-07-05 2016-06-30 4.250 503,104 +2,880 0.38% 2,138,192
2016-06-30 2016-06-28 4.075 500,224 +960 0.37% 2,038,413
2016-06-28 2016-06-24 4.150 499,264 -16,000 0.37% 2,071,946
2016-06-24 2016-06-22 4.275 515,264 +1,920 0.38% 2,202,754
2016-06-23 2016-06-21 4.275 513,344 -8,000 0.38% 2,194,546
2016-06-22 2016-06-20 4.225 521,344 +1,600 0.39% 2,202,678
2016-06-21 2016-06-17 4.250 519,744 -8,000 0.39% 2,208,912
2016-06-20 2016-06-16 4.250 527,744 -8,000 0.39% 2,242,912
2016-06-16 2016-06-14 4.375 535,744 -512 0.40% 2,343,880
2016-06-15 2016-06-13 4.425 536,256 -8,320 0.40% 2,372,933
2016-06-14 2016-06-10 4.550 544,576 -12,800 0.41% 2,477,821
2016-06-10 2016-06-07 4.650 557,376 +8,000 0.42% 2,591,798
2016-06-07 2016-06-03 4.450 549,376 -3,840 0.41% 2,444,723
2016-06-06 2016-06-02 4.325 553,216 -16,000 0.41% 2,392,659
2016-06-03 2016-06-01 4.375 569,216 -3,200 0.42% 2,490,320
2016-06-02 2016-05-31 4.375 572,416 +2,880 0.43% 2,504,320
2016-06-01 2016-05-30 4.500 569,536 -24,000 0.43% 2,562,912
2016-05-31 2016-05-27 4.600 593,536 -29,440 0.44% 2,730,266
2016-05-27 2016-05-25 4.725 622,976 -11,200 0.47% 2,943,562
2016-05-26 2016-05-24 4.600 634,176 -33,600 0.47% 2,917,210
2016-05-25 2016-05-23 4.775 667,776 -21,440 0.50% 3,188,630
2016-05-24 2016-05-20 4.950 689,216 -4,480 0.51% 3,411,619
2016-05-23 2016-05-19 4.950 693,696 +6,400 0.52% 3,433,795
2016-05-20 2016-05-18 5.150 687,296 -6,720 0.51% 3,539,574
2016-05-19 2016-05-17 5.250 694,016 +39,680 0.52% 3,643,584
2016-05-18 2016-05-16 4.725 654,336 +320 0.49% 3,091,738
2016-05-17 2016-05-13 5.225 654,016 +4,480 0.49% 3,417,234
2016-05-16 2016-05-12 5.450 649,536 -8,192 0.48% 3,539,971
2016-05-13 2016-05-11 6.000 657,728 +4,416 0.49% 3,946,368
2016-05-12 2016-05-10 5.425 653,312 +22,272 0.49% 3,544,218
2016-05-11 2016-05-09 4.975 631,040 +16,000 0.47% 3,139,424
2016-05-10 2016-05-06 5.075 615,040 +35,520 0.46% 3,121,328
2016-05-09 2016-05-05 5.300 579,520 -8,256 0.43% 3,071,456
2016-05-06 2016-05-04 4.300 587,776 +13,760 0.44% 2,527,437
2016-05-05 2016-05-03 3.850 574,016 +1,600 0.43% 2,209,962
2016-05-04 2016-04-29 4.000 572,416 +7,616 0.43% 2,289,664
2016-05-03 2016-04-28 4.025 564,800 -512 0.42% 2,273,320
2016-04-29 2016-04-27 4.300 565,312 +197,248 0.42% 2,430,842
2016-04-28 2016-04-26 4.150 368,064 +11,840 0.55% 1,527,466
2016-04-27 2016-04-25 4.225 356,224 +5,120 0.53% 1,505,046
2016-04-25 2016-04-21 4.250 351,104 -8,000 0.52% 1,492,192
2016-04-22 2016-04-20 4.300 359,104 +10,240 0.54% 1,544,147
2016-04-21 2016-04-19 4.350 348,864 -32,000 0.52% 1,517,558
2016-04-20 2016-04-18 4.325 380,864 +39,104 0.57% 1,647,237
2016-04-19 2016-04-15 4.225 341,760 +24,000 0.51% 1,443,936
2016-04-18 2016-04-14 4.300 317,760 -8,320 0.47% 1,366,368
2016-04-15 2016-04-13 4.375 326,080 +960 0.49% 1,426,600
2016-04-14 2016-04-12 3.775 325,120 +1,920 0.49% 1,227,328
2016-04-13 2016-04-11 4.125 323,200 -2,432 0.48% 1,333,200
2016-04-11 2016-04-07 4.650 325,632 -768 0.49% 1,514,189
2016-04-08 2016-04-06 4.800 326,400 +1,280 0.49% 1,566,720
2016-04-07 2016-04-05 4.900 325,120 -1,280 0.49% 1,593,088
2016-04-01 2016-03-30 5.375 326,400 +10,560 0.49% 1,754,400
2016-03-31 2016-03-29 4.813 315,840 -5,888 0.47% 1,519,980
2016-03-30 2016-03-24 4.627 321,728 -127,249 0.48% 1,488,765
2016-03-29 2016-03-23 5.275 448,977 +6,915 0.50% 2,368,462
2016-03-24 2016-03-22 5.275 442,062 -1,902 0.49% 2,331,983
2016-03-23 2016-03-21 5.553 443,964 +3,371 0.49% 2,465,281
2016-03-22 2016-03-18 4.998 440,593 -1,296 0.49% 2,201,906
2016-03-21 2016-03-17 5.275 441,889 -4,755 0.49% 2,331,071
2016-03-18 2016-03-16 5.831 446,644 -15,645 0.49% 2,604,171
2016-03-17 2016-03-15 6.108 462,289 -12,102 0.51% 2,823,741
2016-03-16 2016-03-14 6.386 474,391 -2,075 0.52% 3,029,374
2016-03-15 2016-03-11 6.571 476,466 -7,434 0.53% 3,130,817
2016-03-14 2016-03-10 6.756 483,900 +7,780 0.53% 3,269,233
2016-03-11 2016-03-09 6.849 476,120 -1,210 0.53% 3,260,735
2016-03-10 2016-03-08 6.016 477,330 -8,472 0.53% 2,871,438
2016-03-09 2016-03-07 5.738 485,802 -1,469 0.54% 2,787,523
2016-03-08 2016-03-04 5.831 487,271 +4,236 0.54% 2,841,048
2016-03-07 2016-03-03 5.831 483,035 -2,075 0.53% 2,816,350
2016-03-04 2016-03-02 5.738 485,110 -3,371 0.54% 2,783,552
2016-03-02 2016-02-29 5.831 488,481 -5,705 0.54% 2,848,103
2016-03-01 2016-02-26 6.201 494,186 +2,161 0.55% 3,064,310
2016-02-29 2016-02-25 5.923 492,025 -19,968 0.54% 2,914,302
2016-02-26 2016-02-24 5.460 511,993 -17,462 0.57% 2,795,654
2016-02-25 2016-02-23 4.998 529,455 -2,593 0.59% 2,646,002
2016-02-24 2016-02-22 5.090 532,048 -1,556 0.59% 2,708,201
2016-02-23 2016-02-19 5.275 533,604 -11,064 0.59% 2,814,889
2016-02-22 2016-02-18 4.627 544,668 +12,188 0.60% 2,520,399
2016-02-19 2016-02-17 4.535 532,480 +9,163 0.59% 2,414,720
2016-02-18 2016-02-16 3.980 523,317 +1,469 0.58% 2,082,575
2016-02-17 2016-02-15 4.350 521,848 -1,469 0.58% 2,269,913
2016-02-16 2016-02-12 4.720 523,317 -951 0.58% 2,470,031
2016-02-15 2016-02-11 4.905 524,268 -3,631 0.58% 2,571,560
2016-02-12 2016-02-05 7.034 527,899 -1,296 0.58% 3,713,059
2016-02-11 2016-02-04 7.034 529,195 -1,556 0.58% 3,722,174
2016-02-05 2016-02-03 6.478 530,751 +3,457 0.59% 3,438,399
2016-02-04 2016-02-02 6.571 527,294 +346 0.58% 3,464,803
2016-02-03 2016-02-01 6.571 526,948 +3,112 0.58% 3,462,530
2016-02-01 2016-01-28 6.849 523,836 +1,470 0.58% 3,587,521
2016-01-29 2016-01-27 7.126 522,366 +3,198 0.58% 3,722,486
2016-01-27 2016-01-25 7.404 519,168 -346 0.57% 3,843,840
2016-01-26 2016-01-22 7.404 519,514 +54,372 0.57% 3,846,402
2016-01-25 2016-01-21 7.034 465,142 -19,968 0.51% 3,271,648
2016-01-22 2016-01-20 7.404 485,110 -692 0.54% 3,591,680
2016-01-20 2016-01-18 7.496 485,802 -3,717 0.54% 3,641,763
2016-01-19 2016-01-15 7.681 489,519 -5,791 0.54% 3,760,235
2016-01-18 2016-01-14 7.681 495,310 +17,115 0.55% 3,804,719
2016-01-15 2016-01-13 8.052 478,195 -864 0.53% 3,850,274
2016-01-14 2016-01-12 8.514 479,059 -1,556 0.53% 4,078,911
2016-01-13 2016-01-11 9.162 480,615 -432 0.53% 4,403,519
2016-01-12 2016-01-08 9.718 481,047 -4,236 0.53% 4,674,597
2016-01-11 2016-01-07 9.718 485,283 +10,892 0.54% 4,715,761
2016-01-08 2016-01-06 10.180 474,391 -1,988 0.52% 4,829,437
2016-01-07 2016-01-05 10.458 476,379 +2,593 0.53% 4,981,940
2016-01-06 2016-01-04 10.550 473,786 -2,593 0.52% 4,998,670
2016-01-05 2015-12-31 11.106 476,379 +2,593 0.53% 5,290,555
2016-01-04 2015-12-29 11.291 473,786 -865 0.52% 5,349,454
2015-12-30 2015-12-28 11.569 474,651 +3,285 0.52% 5,491,005
2015-12-29 2015-12-24 11.291 471,366 -8,817 0.52% 5,322,130
2015-12-28 2015-12-22 11.106 480,183 +21,611 0.53% 5,332,802
2015-12-23 2015-12-21 11.383 458,572 +74,339 0.51% 5,220,115
2015-12-22 2015-12-18 10.643 384,233 +1,038 0.42% 4,089,403
2015-12-18 2015-12-16 11.198 383,195 +53,420 0.42% 4,291,139
2015-12-17 2015-12-15 11.476 329,775 +692 0.36% 3,784,485
2015-12-16 2015-12-14 10.458 329,083 +1,469 0.36% 3,441,528
2015-12-15 2015-12-11 10.921 327,614 -1,728 0.43% 3,577,765
2015-12-14 2015-12-10 10.921 329,342 -1,470 0.43% 3,596,636
2015-12-11 2015-12-09 11.291 330,812 +1,037 0.43% 3,735,154
2015-12-10 2015-12-08 11.661 329,775 +1,643 0.43% 3,845,525
2015-12-09 2015-12-07 12.309 328,132 +605 0.43% 4,038,942
2015-12-08 2015-12-04 12.679 327,527 +3,025 0.43% 4,152,743
2015-12-03 2015-12-01 12.679 324,502 -6,742 0.43% 4,114,389
2015-12-01 2015-11-27 13.049 331,244 -346 0.43% 4,322,495
2015-11-30 2015-11-26 12.957 331,590 +865 0.44% 4,296,322
2015-11-25 2015-11-23 13.790 330,725 +1,642 0.43% 4,560,586
2015-11-24 2015-11-20 13.882 329,083 +1,729 0.43% 4,568,400
2015-11-23 2015-11-19 13.975 327,354 -6,310 0.43% 4,574,693
2015-11-20 2015-11-18 13.605 333,664 +2,161 0.44% 4,539,354
2015-11-19 2015-11-17 13.234 331,503 +2,161 0.44% 4,387,235
2015-11-17 2015-11-13 13.327 329,342 -433 0.43% 4,389,115
2015-11-16 2015-11-12 13.882 329,775 +2,767 0.43% 4,578,006
2015-11-13 2015-11-11 14.437 327,008 -1,989 0.43% 4,721,178
2015-11-12 2015-11-10 14.160 328,997 -10,459 0.43% 4,658,550
2015-11-11 2015-11-09 13.697 339,456 +1,815 0.45% 4,649,568
2015-11-10 2015-11-06 13.234 337,641 -3,025 0.44% 4,468,468
2015-11-06 2015-11-04 13.419 340,666 +2,334 0.45% 4,571,558
2015-11-05 2015-11-03 13.512 338,332 +2,852 0.44% 4,571,548
2015-11-04 2015-11-02 13.697 335,480 +173 0.44% 4,595,108
2015-11-03 2015-10-30 14.437 335,307 -1,124 0.44% 4,840,995
2015-11-02 2015-10-29 14.437 336,431 -1,123 0.44% 4,857,223
2015-10-30 2015-10-28 14.808 337,554 -1,038 0.44% 4,998,396
2015-10-28 2015-10-26 15.178 338,592 +2,507 0.44% 5,139,110
2015-10-26 2015-10-22 14.900 336,085 -2,420 0.44% 5,007,747
2015-10-23 2015-10-20 14.808 338,505 +4,149 0.44% 5,012,478
2015-10-22 2015-10-19 15.178 334,356 +9,422 0.44% 5,074,817
2015-10-20 2015-10-16 15.733 324,934 +20,746 0.43% 5,112,243
2015-10-19 2015-10-15 16.196 304,188 +4,582 0.40% 4,926,603
2015-10-16 2015-10-14 16.288 299,606 -19,882 0.39% 4,880,121
2015-10-14 2015-10-12 15.178 319,488 +20,400 0.42% 4,849,152
2015-10-13 2015-10-09 15.178 299,088 +1,470 0.39% 4,539,523
2015-10-12 2015-10-08 15.548 297,618 -692 0.39% 4,627,388
2015-10-09 2015-10-07 15.456 298,310 -2,161 0.39% 4,610,539
2015-10-08 2015-10-06 14.900 300,471 +173 0.39% 4,477,090
2015-10-07 2015-10-05 14.808 300,298 -2,075 0.39% 4,446,720
2015-10-06 2015-10-02 14.623 302,373 +2,767 0.40% 4,421,478
2015-10-05 2015-09-30 14.623 299,606 +86 0.39% 4,381,018
2015-10-02 2015-09-29 14.623 299,520 +2,075 0.39% 4,379,760
2015-09-30 2015-09-25 15.641 297,445 -2,075 0.39% 4,652,226
2015-09-29 2015-09-24 15.826 299,520 -5,014 0.39% 4,740,120
2015-09-25 2015-09-23 15.918 304,534 -5,186 0.40% 4,847,654
2015-09-24 2015-09-22 16.474 309,720 -5,359 0.41% 5,102,190
2015-09-23 2015-09-21 16.103 315,079 +2,939 0.41% 5,073,832
2015-09-22 2015-09-18 16.288 312,140 -16,943 0.41% 5,084,280
2015-09-21 2015-09-17 14.715 329,083 -5,792 0.43% 4,842,504
2015-09-18 2015-09-16 13.975 334,875 -3,111 0.44% 4,679,798
2015-09-17 2015-09-15 13.605 337,986 -1,297 0.44% 4,598,153
2015-09-16 2015-09-14 14.067 339,283 +1,469 0.45% 4,772,798
2015-09-15 2015-09-11 13.975 337,814 -1,469 0.44% 4,720,869
2015-09-14 2015-09-10 13.234 339,283 +778 0.45% 4,490,198
2015-09-11 2015-09-09 13.697 338,505 +173 0.44% 4,636,542
2015-09-10 2015-09-08 13.512 338,332 +6,742 0.44% 4,571,548
2015-09-09 2015-09-07 12.772 331,590 -1,988 0.44% 4,234,946
2015-09-08 2015-09-04 12.772 333,578 +22,302 0.44% 4,260,336
2015-09-07 2015-09-02 14.345 311,276 -864 0.41% 4,465,239
2015-09-04 2015-09-01 14.252 312,140 -2,507 0.41% 4,448,745
2015-09-02 2015-08-31 14.437 314,647 -3,544 0.41% 4,542,716
2015-09-01 2015-08-28 15.178 318,191 -2,594 0.42% 4,829,466
2015-08-31 2015-08-27 15.456 320,785 +1,470 0.42% 4,957,902
2015-08-28 2015-08-26 14.900 319,315 -13,658 0.42% 4,757,870
2015-08-27 2015-08-25 14.900 332,973 +4,236 0.44% 4,961,378
2015-08-26 2015-08-24 14.900 328,737 -3,631 0.43% 4,898,260
2015-08-25 2015-08-21 16.566 332,368 +3,026 0.44% 5,506,043
2015-08-24 2015-08-20 17.214 329,342 -2,680 0.43% 5,669,274
2015-08-21 2015-08-19 17.121 332,022 -4,841 0.44% 5,684,680
2015-08-20 2015-08-18 17.677 336,863 +3,717 0.44% 5,954,620
2015-08-19 2015-08-17 18.417 333,146 -1,642 0.44% 6,135,572
2015-08-18 2015-08-14 18.880 334,788 +6,829 0.44% 6,320,733
2015-08-17 2015-08-13 18.787 327,959 -2,594 0.43% 6,161,451
2015-08-14 2015-08-12 18.787 330,553 +2,075 0.43% 6,210,185
2015-08-13 2015-08-11 19.435 328,478 -57,484 0.43% 6,384,002
2015-08-12 2015-08-10 19.898 385,962 -4,840 0.51% 7,679,809
2015-08-11 2015-08-07 20.361 390,802 +4,927 0.51% 7,956,954
2015-08-10 2015-08-06 21.008 385,875 +8,558 0.51% 8,106,622
2015-08-07 2015-08-05 18.787 377,317 -433 0.50% 7,088,752
2015-08-06 2015-08-04 19.157 377,750 -1,556 0.50% 7,236,727
2015-08-04 2015-07-31 21.656 379,306 +1,729 0.50% 8,214,346
2015-08-03 2015-07-30 17.584 377,577 +18,499 0.50% 6,639,365
2015-07-31 2015-07-29 18.972 359,078 +59,558 0.47% 6,812,556
2015-07-30 2015-07-28 19.528 299,520 +5,100 0.39% 5,848,920
2015-07-29 2015-07-27 19.528 294,420 -5,446 0.39% 5,749,329
2015-07-28 2015-07-24 22.859 299,866 +13,139 0.39% 6,854,749
2015-07-27 2015-07-23 24.525 286,727 +2,507 0.38% 7,032,049
2015-07-24 2015-07-22 24.988 284,220 +8,126 0.37% 7,102,084
2015-07-23 2015-07-21 25.913 276,094 +9,595 0.36% 7,154,551
2015-07-22 2015-07-20 25.913 266,499 +5,791 0.35% 6,905,912
2015-07-21 2015-07-17 25.913 260,708 -1,815 0.34% 6,755,847
2015-07-20 2015-07-16 25.451 262,523 -2,420 0.34% 6,681,400
2015-07-17 2015-07-15 26.839 264,943 +5,618 0.35% 7,110,790
2015-07-16 2015-07-14 28.227 259,325 -13,657 0.37% 7,320,009
2015-07-15 2015-07-13 26.839 272,982 -1,643 0.39% 7,326,548
2015-07-14 2015-07-10 25.913 274,625 +11,583 0.39% 7,116,484
2015-07-13 2015-07-09 22.674 263,042 +2,334 0.38% 5,964,288
2015-07-10 2015-07-08 17.399 260,708 -1,729 0.37% 4,536,069
2015-07-09 2015-07-07 23.137 262,437 -13,917 0.38% 6,072,010
2015-07-08 2015-07-06 26.376 276,354 -6,051 0.40% 7,289,169
2015-07-07 2015-07-03 32.392 282,405 -8,989 0.41% 9,147,614
2015-07-06 2015-07-02 41.184 291,394 +2,333 0.42% 12,000,740
2015-07-03 2015-06-30 44.886 289,061 -4,235 0.42% 12,974,739
2015-07-02 2015-06-29 42.109 293,296 -87 0.42% 12,350,511
2015-06-30 2015-06-26 45.811 293,383 -5,273 0.42% 13,440,256
2015-06-29 2015-06-25 48.125 298,656 +2,680 0.43% 14,372,820
2015-06-26 2015-06-24 48.125 295,976 +5,187 0.43% 14,243,845
2015-06-25 2015-06-23 49.976 290,789 -2,161 0.42% 14,532,460
2015-06-24 2015-06-22 49.976 292,950 -6,138 0.42% 14,640,458
2015-06-23 2015-06-19 47.200 299,088 +5,187 0.43% 14,116,810
2015-06-22 2015-06-18 47.200 293,901 +6,310 0.42% 13,871,986
2015-06-19 2015-06-17 47.200 287,591 -778 0.41% 13,574,157
2015-06-18 2015-06-16 47.200 288,369 +6,570 0.41% 13,610,878
2015-06-17 2015-06-15 46.274 281,799 +10,113 0.40% 13,039,978
2015-06-16 2015-06-12 48.125 271,686 +5,360 0.39% 13,074,889
2015-06-15 2015-06-11 49.050 266,326 -8,385 0.38% 13,063,418
2015-06-12 2015-06-10 49.976 274,711 +4,495 0.39% 13,728,946
2015-06-11 2015-06-09 49.050 270,216 -9,941 0.39% 13,254,225
2015-06-10 2015-06-08 53.678 280,157 +11,670 0.40% 15,038,235
2015-06-09 2015-06-05 55.529 268,487 -17,462 0.39% 14,908,773
2015-06-08 2015-06-04 57.380 285,949 -2,420 0.41% 16,407,699
2015-06-05 2015-06-03 51.827 288,369 +33,626 0.41% 14,945,278
2015-06-04 2015-06-02 53.678 254,743 -2,939 0.37% 13,674,065
2015-06-03 2015-06-01 53.678 257,682 -2,766 0.37% 13,831,825
2015-06-02 2015-05-29 54.603 260,448 +6,310 0.37% 14,221,337
2015-06-01 2015-05-28 55.529 254,138 -19,363 0.36% 14,111,990
2015-05-29 2015-05-27 57.380 273,501 +18,671 0.39% 15,693,435
2015-05-28 2015-05-26 58.305 254,830 +27,834 0.37% 14,857,937
2015-05-27 2015-05-22 57.380 226,996 +3,026 0.33% 13,024,987
2015-05-26 2015-05-21 58.305 223,970 +10,286 0.32% 13,058,635
2015-05-22 2015-05-20 60.156 213,684 +7,002 0.31% 12,854,428
2015-05-21 2015-05-19 60.156 206,682 +10,633 0.30% 12,433,214
2015-05-20 2015-05-18 60.156 196,049 +6,310 0.28% 11,793,573
2015-05-19 2015-05-15 62.007 189,739 -14,868 0.27% 11,765,186
2015-05-18 2015-05-14 59.231 204,607 +1,124 0.29% 12,119,030
2015-05-15 2015-05-13 60.156 203,483 -16,338 0.29% 12,240,774
2015-05-14 2015-05-12 62.007 219,821 +15,732 0.32% 13,630,487
2015-05-13 2015-05-11 62.007 204,089 +5,792 0.29% 12,654,990
2015-05-12 2015-05-08 60.156 198,297 +3,803 0.28% 11,928,804
2015-05-11 2015-05-07 57.380 194,494 +4,841 0.28% 11,160,028
2015-05-08 2015-05-06 62.007 189,653 -18,498 0.27% 11,759,854
2015-05-07 2015-05-05 64.784 208,151 +86 0.30% 13,484,782
2015-05-06 2015-05-04 70.337 208,065 -26,537 0.30% 14,634,572
2015-05-05 2015-04-30 58.305 234,602 -23,340 0.34% 13,678,537
2015-05-04 2015-04-29 56.454 257,942 +8,039 0.37% 14,561,942
2015-04-30 2015-04-28 43.960 249,903 +4,236 0.36% 10,985,820
2015-04-29 2015-04-27 45.349 245,667 +12,448 0.35% 11,140,644
2015-04-28 2015-04-24 45.811 233,219 +12,534 0.33% 10,684,065
2015-04-27 2015-04-23 46.274 220,685 +16,596 0.32% 10,211,986
2015-04-24 2015-04-22 47.200 204,089 +2,334 0.29% 9,632,903
2015-04-23 2015-04-21 46.274 201,755 +16,511 0.29% 9,336,019
2015-04-22 2015-04-20 46.274 185,244 -4,927 0.27% 8,571,988
2015-04-21 2015-04-17 46.274 190,171 -5,273 0.27% 8,799,980
2015-04-20 2015-04-16 47.200 195,444 +4,149 0.28% 9,224,863
2015-04-17 2015-04-15 47.200 191,295 +21,005 0.27% 9,029,032
2015-04-16 2015-04-14 48.125 170,290 -605 0.24% 8,195,206
2015-04-15 2015-04-13 49.050 170,895 +9,941 0.25% 8,382,482
2015-04-14 2015-04-10 47.200 160,954 +24,290 0.23% 7,596,951
2015-04-13 2015-04-09 49.976 136,664 +24,982 0.20% 6,829,915
2015-04-10 2015-04-08 52.752 111,682 -4,495 0.16% 5,891,494
2015-04-09 2015-04-02 49.976 116,177 +605 0.17% 5,806,057
2015-04-08 2015-04-01 50.901 115,572 +3,284 0.17% 5,882,781
2015-04-02 2015-03-31 50.901 112,288 +19,709 0.16% 5,715,621
2015-04-01 2015-03-30 55.529 92,579 -5,532 0.13% 5,140,805
2015-03-31 2015-03-27 51.827 98,111 +346 0.14% 5,084,791
2015-03-30 2015-03-26 52.752 97,765 +4,495 0.14% 5,157,339
2015-03-27 2015-03-25 53.678 93,270 +4,495 0.13% 5,006,536
2015-03-26 2015-03-24 53.678 88,775 +1,383 0.13% 4,765,254
2015-03-25 2015-03-23 54.603 87,392 +8,644 0.13% 4,771,897
2015-03-24 2015-03-20 56.454 78,748 +1,037 0.11% 4,445,665
2015-03-23 2015-03-19 59.231 77,711 -778 0.11% 4,602,882
2015-03-20 2015-03-18 59.231 78,489 -1,469 0.11% 4,648,964
2015-03-19 2015-03-17 57.380 79,958 +1,383 0.11% 4,587,975
2015-03-18 2015-03-16 57.380 78,575 -605 0.11% 4,508,618
2015-03-17 2015-03-13 57.380 79,180 +1,210 0.11% 4,543,333
2015-03-16 2015-03-12 58.305 77,970 +432 0.11% 4,546,063
2015-03-12 2015-03-10 60.156 77,538 +951 0.11% 4,664,395
2015-03-11 2015-03-09 60.156 76,587 +346 0.11% 4,607,187
2015-03-10 2015-03-06 62.007 76,241 -1,297 0.11% 4,727,492
2015-03-09 2015-03-05 62.007 77,538 -6,743 0.11% 4,807,915
2015-03-06 2015-03-04 58.305 84,281 +6,051 0.12% 4,914,028
2015-03-05 2015-03-03 57.380 78,230 -3,803 0.11% 4,488,822
2015-03-04 2015-03-02 62.007 82,033 +3,198 0.12% 5,086,638
2015-03-03 2015-02-27 63.858 78,835 -6,310 0.11% 5,034,259
2015-03-02 2015-02-26 62.007 85,145 -1,210 0.12% 5,279,604
2015-02-26 2015-02-24 61.082 86,355 -1,643 0.12% 5,274,713
2015-02-25 2015-02-23 57.380 87,998 -1,901 0.13% 5,049,308
2015-02-24 2015-02-18 57.380 89,899 -87 0.13% 5,158,387
2015-02-23 2015-02-16 55.529 89,986 -1,296 0.13% 4,996,819
2015-02-17 2015-02-13 55.529 91,282 -9,595 0.13% 5,068,784
2015-02-16 2015-02-12 50.901 100,877 +1,815 0.14% 5,134,785
2015-02-13 2015-02-11 50.901 99,062 +5,792 0.14% 5,042,399
2015-02-12 2015-02-10 52.752 93,270 +1,210 0.13% 4,920,217
2015-02-11 2015-02-09 54.603 92,060 +10,546 0.13% 5,026,786
2015-02-10 2015-02-06 57.380 81,514 +1,556 0.12% 4,677,258
2015-02-09 2015-02-05 58.305 79,958 +1,469 0.11% 4,661,974
2015-02-06 2015-02-04 59.231 78,489 +7,261 0.11% 4,648,964
2015-02-05 2015-02-03 61.082 71,228 -10,546 0.10% 4,350,730
2015-02-04 2015-02-02 62.007 81,774 +3,372 0.12% 5,070,578
2015-02-03 2015-01-30 65.709 78,402 -6,311 0.11% 5,151,728
2015-02-02 2015-01-29 63.858 84,713 -864 0.12% 5,409,617
2015-01-30 2015-01-28 62.933 85,577 -1,037 0.12% 5,385,591
2015-01-29 2015-01-27 61.082 86,614 +1,728 0.12% 5,290,533
2015-01-28 2015-01-26 61.082 84,886 +1,902 0.12% 5,184,984
2015-01-27 2015-01-23 61.082 82,984 -951 0.12% 5,068,806
2015-01-26 2015-01-22 60.156 83,935 +2,334 0.12% 5,049,215
2015-01-23 2015-01-21 59.231 81,601 +1,556 0.12% 4,833,290
2015-01-22 2015-01-20 58.305 80,045 +2,161 0.11% 4,667,047
2015-01-21 2015-01-19 59.231 77,884 -259 0.11% 4,613,129
2015-01-20 2015-01-16 60.156 78,143 +86 0.11% 4,700,790
2015-01-19 2015-01-15 62.933 78,057 -2,507 0.11% 4,912,337
2015-01-16 2015-01-14 63.858 80,564 +1,384 0.12% 5,144,670
2015-01-15 2015-01-13 63.858 79,180 +432 0.11% 5,056,290
2015-01-14 2015-01-12 65.709 78,748 -6,310 0.11% 5,174,463
2015-01-13 2015-01-09 63.858 85,058 +10,200 0.12% 5,431,648
2015-01-12 2015-01-08 67.560 74,858 +2,939 0.11% 5,057,414
2015-01-09 2015-01-07 65.709 71,919 -7,089 0.10% 4,725,735
2015-01-08 2015-01-06 67.560 79,008 +1,470 0.11% 5,337,788
2015-01-07 2015-01-05 70.337 77,538 +6,742 0.11% 5,453,755
2015-01-06 2015-01-02 73.113 70,796 -6,051 0.10% 5,176,107
2015-01-05 2014-12-31 63.858 76,847 +5,187 0.11% 4,907,309
2015-01-02 2014-12-29 58.305 71,660 -2,507 0.10% 4,178,157
2014-12-30 2014-12-24 60.156 74,167 -778 0.11% 4,461,609
2014-12-29 2014-12-22 62.007 74,945 +1,297 0.11% 4,647,130
2014-12-23 2014-12-19 63.858 73,648 -2,248 0.11% 4,703,027
2014-12-22 2014-12-18 62.933 75,896 -2,939 0.11% 4,776,340
2014-12-19 2014-12-17 62.933 78,835 +1,210 0.11% 4,961,299
2014-12-18 2014-12-16 64.784 77,625 +4,150 0.11% 5,028,831
2014-12-17 2014-12-15 62.933 73,475 -2,766 0.11% 4,623,980
2014-12-16 2014-12-12 62.933 76,241 +345 0.11% 4,798,051
2014-12-15 2014-12-11 63.858 75,896 -4,581 0.11% 4,846,580
2014-12-12 2014-12-10 58.305 80,477 -1,297 0.12% 4,692,235
2014-12-11 2014-12-09 52.752 81,774 +8,644 0.12% 4,313,775
2014-12-10 2014-12-08 62.007 73,130 -3,198 0.11% 4,534,587
2014-12-09 2014-12-05 64.784 76,328 -519 0.11% 4,944,807
2014-12-08 2014-12-04 64.784 76,847 +519 0.11% 4,978,429
2014-12-05 2014-12-03 66.635 76,328 -691 0.11% 5,086,087
2014-12-04 2014-12-02 65.709 77,019 +1,815 0.11% 5,060,852
2014-12-03 2014-12-01 68.486 75,204 -12,534 0.11% 5,150,389
2014-12-02 2014-11-28 68.486 87,738 -1,815 0.13% 6,008,788
2014-12-01 2014-11-27 66.635 89,553 +2,074 0.13% 5,967,330
2014-11-28 2014-11-26 67.560 87,479 -519 0.13% 5,910,090
2014-11-27 2014-11-25 63.858 87,998 +346 0.13% 5,619,392
2014-11-26 2014-11-24 65.709 87,652 +1,988 0.13% 5,759,537
2014-11-25 2014-11-21 68.486 85,664 -259 0.13% 5,866,748
2014-11-24 2014-11-20 68.486 85,923 -3,025 0.13% 5,884,486
2014-11-21 2014-11-19 70.337 88,948 -2,507 0.13% 6,256,294
2014-11-19 2014-11-17 72.187 91,455 -3,285 0.13% 6,601,908
2014-11-18 2014-11-14 72.187 94,740 -864 0.14% 6,839,044
2014-11-17 2014-11-13 73.113 95,604 -260 0.14% 6,989,893
2014-11-14 2014-11-12 72.187 95,864 +433 0.14% 6,920,182
2014-11-13 2014-11-11 73.113 95,431 +1,210 0.14% 6,977,245
2014-11-12 2014-11-10 74.038 94,221 -2,939 0.14% 6,975,978
2014-11-11 2014-11-07 73.113 97,160 -2,075 0.14% 7,103,657
2014-11-10 2014-11-06 71.262 99,235 +9,336 0.15% 7,071,686
2014-11-07 2014-11-05 74.038 89,899 +7,607 0.13% 6,655,984
2014-11-06 2014-11-04 75.889 82,292 +3,976 0.12% 6,245,092
2014-11-05 2014-11-03 74.964 78,316 -1,210 0.11% 5,870,876
2014-11-04 2014-10-31 73.113 79,526 +12,620 0.12% 5,814,383
2014-11-03 2014-10-30 73.113 66,906 +2,161 0.10% 4,891,697
2014-10-31 2014-10-29 74.038 64,745 -1,037 0.09% 4,793,620
2014-10-30 2014-10-28 74.038 65,782 -4,409 0.10% 4,870,398
2014-10-29 2014-10-27 74.038 70,191 -23,079 0.10% 5,196,834
2014-10-28 2014-10-24 78.666 93,270 +605 0.14% 7,337,165
2014-10-27 2014-10-23 80.517 92,665 -2,594 0.14% 7,461,092
2014-10-24 2014-10-22 79.591 95,259 +7,348 0.14% 7,581,792
2014-10-23 2014-10-21 75.889 87,911 -2,420 0.13% 6,671,515
2014-10-22 2014-10-20 74.038 90,331 +1,728 0.13% 6,687,968
2014-10-21 2014-10-17 74.038 88,603 -432 0.13% 6,560,030
2014-10-20 2014-10-16 76.815 89,035 -31,897 0.13% 6,839,215
2014-10-17 2014-10-15 74.038 120,932 -1,037 0.18% 8,953,619
2014-10-16 2014-10-14 70.337 121,969 -951 0.18% 8,578,877
2014-10-15 2014-10-13 69.411 122,920 -31,378 0.18% 8,532,007
2014-10-14 2014-10-10 64.784 154,298 -1,124 0.23% 9,995,988
2014-10-13 2014-10-09 62.933 155,422 +2,853 0.23% 9,781,125
2014-10-10 2014-10-08 62.007 152,569 -22,475 0.22% 9,460,378
2014-10-09 2014-10-07 62.007 175,044 -1,556 0.26% 10,853,990
2014-10-08 2014-10-06 59.231 176,600 -778 0.26% 10,460,154
2014-10-07 2014-10-03 62.007 177,378 -519 0.26% 10,998,715
2014-10-06 2014-09-30 62.007 177,897 +1,643 0.26% 11,030,897
2014-10-03 2014-09-29 62.933 176,254 +2,420 0.26% 11,092,139
2014-09-30 2014-09-26 64.784 173,834 -2,939 0.25% 11,261,602
2014-09-29 2014-09-25 62.007 176,773 +5,705 0.26% 10,961,201
2014-09-25 2014-09-23 62.933 171,068 -5,013 0.25% 10,765,770
2014-09-24 2014-09-22 63.858 176,081 +7,434 0.26% 11,244,211
2014-09-23 2014-09-19 62.007 168,647 -28,958 0.25% 10,457,330
2014-09-22 2014-09-18 62.933 197,605 +4,667 0.29% 12,435,815
2014-09-19 2014-09-17 66.635 192,938 -691 0.28% 12,856,349
2014-09-18 2014-09-16 65.709 193,629 -61,028 0.28% 12,723,194
2014-09-17 2014-09-15 67.560 254,657 +1,297 0.37% 17,204,651
2014-09-16 2014-09-12 65.709 253,360 +3,285 0.37% 16,648,066
2014-09-15 2014-09-11 63.858 250,075 -1,383 0.37% 15,969,333
2014-09-12 2014-09-10 63.858 251,458 -1,124 0.37% 16,057,648
2014-09-11 2014-09-08 64.784 252,582 -5,965 0.37% 16,363,185
2014-09-10 2014-09-05 62.007 258,547 -2,074 0.38% 16,031,779
2014-09-08 2014-09-04 57.380 260,621 -6,311 0.38% 14,954,383
2014-09-05 2014-09-03 54.603 266,932 -4,235 0.39% 14,575,386
2014-09-04 2014-09-02 55.529 271,167 -3,199 0.40% 15,057,591
2014-09-03 2014-09-01 55.529 274,366 +21,092 0.40% 15,235,227
2014-09-02 2014-08-29 51.827 253,274 +10,460 0.37% 13,126,412
2014-09-01 2014-08-28 49.976 242,814 +345 0.36% 12,134,863
2014-08-28 2014-08-26 49.976 242,469 +3,977 0.36% 12,117,621
2014-08-27 2014-08-25 49.828 238,492 -2,594 0.35% 11,883,552
2014-08-26 2014-08-22 50.751 241,086 -1,670 0.35% 12,235,265
2014-08-25 2014-08-21 50.751 242,756 -2,774 0.35% 12,320,018
2014-08-22 2014-08-20 49.828 245,530 +520 0.36% 12,234,241
2014-08-21 2014-08-19 49.828 245,010 -1,474 0.36% 12,208,330
2014-08-20 2014-08-18 49.828 246,484 +694 0.36% 12,281,776
2014-08-19 2014-08-15 48.905 245,790 -16,039 0.36% 12,020,396
2014-08-18 2014-08-14 47.982 261,829 +18,466 0.38% 12,563,186
2014-08-15 2014-08-13 51.673 243,363 -4,768 0.36% 12,575,384
2014-08-14 2014-08-12 48.905 248,131 +3,035 0.36% 12,134,883
2014-08-13 2014-08-11 48.905 245,096 -1,561 0.36% 11,986,456
2014-08-12 2014-08-08 47.982 246,657 -3,901 0.36% 11,835,197
2014-08-11 2014-08-07 45.214 250,558 -7,717 0.37% 11,328,777
2014-08-08 2014-08-06 45.214 258,275 -1,734 0.38% 11,677,695
2014-08-07 2014-08-05 42.907 260,009 +607 0.38% 11,156,296
2014-08-06 2014-08-04 43.369 259,402 +3,468 0.38% 11,249,931
2014-08-05 2014-08-01 43.369 255,934 +2,254 0.37% 11,099,529
2014-08-04 2014-07-31 44.291 253,680 +1,388 0.37% 11,235,856
2014-07-30 2014-07-28 45.676 252,292 +867 0.37% 11,523,579
2014-07-29 2014-07-25 47.060 251,425 -1,301 0.37% 11,831,977
2014-07-28 2014-07-24 46.137 252,726 +347 0.37% 11,660,002
2014-07-25 2014-07-23 47.982 252,379 -607 0.37% 12,109,752
2014-07-24 2014-07-22 47.982 252,986 +867 0.37% 12,138,877
2014-07-23 2014-07-21 47.060 252,119 -11,271 0.37% 11,864,637
2014-07-22 2014-07-18 46.137 263,390 +1,041 0.38% 12,152,006
2014-07-18 2014-07-16 47.060 262,349 -10,578 0.38% 12,346,057
2014-07-15 2014-07-11 47.060 272,927 -3,294 0.40% 12,843,854
2014-07-14 2014-07-10 47.982 276,221 -7,543 0.40% 13,253,749
2014-07-11 2014-07-09 48.905 283,764 +433 0.41% 13,877,520
2014-07-10 2014-07-08 50.751 283,331 -1,040 0.41% 14,379,225
2014-07-09 2014-07-07 50.751 284,371 -4,075 0.42% 14,432,005
2014-07-08 2014-07-04 47.060 288,446 +1,387 0.42% 13,574,173
2014-07-07 2014-07-03 48.905 287,059 -1,473 0.42% 14,038,662
2014-07-04 2014-07-02 48.905 288,532 -694 0.42% 14,110,700
2014-07-03 2014-06-30 47.060 289,226 +10,751 0.42% 13,610,880
2014-07-02 2014-06-27 45.214 278,475 +780 0.41% 12,591,022
2014-06-30 2014-06-26 42.907 277,695 +520 0.41% 11,915,155
2014-06-27 2014-06-25 43.369 277,175 -70,399 0.40% 12,020,723
2014-06-25 2014-06-23 47.060 347,574 -41,875 0.51% 16,356,717
2014-06-24 2014-06-20 49.828 389,449 +1,300 0.57% 19,405,420
2014-06-23 2014-06-19 49.828 388,149 -1,214 0.57% 19,340,644
2014-06-20 2014-06-18 47.982 389,363 +1,734 0.57% 18,682,574
2014-06-19 2014-06-17 49.828 387,629 +781 0.57% 19,314,733
2014-06-18 2014-06-16 50.751 386,848 +1,387 0.56% 19,632,777
2014-06-17 2014-06-13 48.905 385,461 +2,514 0.56% 18,851,026
2014-06-16 2014-06-12 50.751 382,947 +13,438 0.56% 19,434,799
2014-06-13 2014-06-11 49.828 369,509 -1,214 0.54% 18,411,852
2014-06-12 2014-06-10 50.751 370,723 -1,647 0.54% 18,814,423
2014-06-11 2014-06-09 47.982 372,370 +1,301 0.54% 17,867,209
2014-06-10 2014-06-06 47.982 371,069 +3,034 0.54% 17,804,784
2014-06-09 2014-06-05 49.828 368,035 -87 0.54% 18,338,406
2014-06-06 2014-06-04 50.751 368,122 -86 0.54% 18,682,421
2014-06-05 2014-06-03 48.905 368,208 +86 0.54% 18,007,266
2014-06-04 2014-05-30 48.905 368,122 +28,264 0.54% 18,003,060
2014-06-03 2014-05-29 50.751 339,858 -4,335 0.50% 17,248,005
2014-05-30 2014-05-28 51.673 344,193 +43,523 0.50% 17,785,609
2014-05-29 2014-05-27 50.751 300,670 -72,133 0.44% 15,259,190
2014-05-28 2014-05-26 54.442 372,803 -347 0.54% 20,295,983
2014-05-27 2014-05-23 55.364 373,150 -694 0.54% 20,659,195
2014-05-26 2014-05-22 55.364 373,844 +10,057 0.55% 20,697,617
2014-05-23 2014-05-21 53.519 363,787 +2,168 0.53% 19,469,458
2014-05-22 2014-05-20 55.364 361,619 -10,057 0.53% 20,020,789
2014-05-21 2014-05-19 55.364 371,676 -11,618 0.54% 20,577,588
2014-05-20 2014-05-16 57.210 383,294 +2,254 0.56% 21,928,171
2014-05-19 2014-05-15 57.210 381,040 -173 0.56% 21,799,220
2014-05-16 2014-05-14 56.287 381,213 +173 0.56% 21,457,357
2014-05-15 2014-05-13 56.287 381,040 -173 0.56% 21,447,619
2014-05-14 2014-05-12 54.442 381,213 +173 0.56% 20,753,837
2014-05-13 2014-05-09 51.673 381,040 -11,444 0.56% 19,689,618
2014-05-12 2014-05-08 55.364 392,484 +8,757 0.57% 21,729,608
2014-05-09 2014-05-07 58.133 383,727 +2,167 0.56% 22,307,022
2014-05-08 2014-05-05 57.210 381,560 +4,335 0.56% 21,828,969
2014-05-07 2014-05-02 51.673 377,225 -694 0.55% 19,492,484
2014-05-02 2014-04-29 48.905 377,919 -606 0.55% 18,482,184
2014-04-30 2014-04-28 47.060 378,525 -13,265 0.55% 17,813,261
2014-04-29 2014-04-25 47.982 391,790 +4,768 0.57% 18,799,027
2014-04-28 2014-04-24 54.442 387,022 +8,670 0.57% 21,070,088
2014-04-25 2014-04-23 54.442 378,352 -4,595 0.55% 20,598,080
2014-04-24 2014-04-22 54.442 382,947 -22,021 0.56% 20,848,239
2014-04-23 2014-04-17 51.673 404,968 +13,698 0.59% 20,926,058
2014-04-22 2014-04-16 48.905 391,270 +8,843 0.57% 19,135,116
2014-04-17 2014-04-15 48.905 382,427 -23,235 0.56% 18,702,648
2014-04-16 2014-04-14 45.676 405,662 +8,236 0.59% 18,528,839
2014-04-15 2014-04-11 40.600 397,426 -260 0.58% 16,135,694
2014-04-14 2014-04-10 42.446 397,686 +694 0.58% 16,880,170
2014-04-11 2014-04-09 42.446 396,992 -1,734 0.58% 16,850,713
2014-04-10 2014-04-08 41.523 398,726 -174 0.58% 16,556,394
2014-04-09 2014-04-07 42.907 398,900 -2,254 0.58% 17,115,740
2014-04-08 2014-04-04 41.523 401,154 -10,924 0.59% 16,657,213
2014-04-07 2014-04-03 43.369 412,078 +174 0.60% 17,871,293
2014-04-04 2014-04-02 46.137 411,904 +102,911 0.60% 19,003,986
2014-04-03 2014-04-01 36.448 308,993 -56,528 0.45% 11,262,231
2014-04-02 2014-03-31 45.676 365,521 +2,341 0.53% 16,695,377
2014-04-01 2014-03-28 46.137 363,180 +3,468 0.53% 16,756,010
2014-03-31 2014-03-27 49.828 359,712 +11,098 0.53% 17,923,688
2014-03-28 2014-03-26 57.210 348,614 -2,168 0.51% 19,944,135
2014-03-27 2014-03-25 56.287 350,782 +2,688 0.51% 19,744,486
2014-03-26 2014-03-24 60.901 348,094 +1,127 0.51% 21,199,185
2014-03-25 2014-03-21 65.514 346,967 +4,855 0.51% 22,731,349
2014-03-24 2014-03-20 66.437 342,112 -4,422 0.50% 22,728,956
2014-03-21 2014-03-19 69.205 346,534 +867 0.51% 23,982,022
2014-03-20 2014-03-18 68.283 345,667 +1,041 0.50% 23,603,061
2014-03-19 2014-03-17 62.746 344,626 -4,162 0.50% 21,623,981
2014-03-18 2014-03-14 64.592 348,788 -173 0.51% 22,528,811
2014-03-17 2014-03-13 64.592 348,961 +2,341 0.51% 22,539,985
2014-03-14 2014-03-12 67.360 346,620 +1,734 0.51% 23,348,295
2014-03-13 2014-03-11 67.360 344,886 +1,907 0.50% 23,231,493
2014-03-12 2014-03-10 72.896 342,979 +5,549 0.50% 25,001,917
2014-03-11 2014-03-07 73.819 337,430 -7,630 0.49% 24,908,775
2014-03-07 2014-03-05 70.128 345,060 +4,509 0.50% 24,198,414
2014-03-06 2014-03-04 71.051 340,551 +29,304 0.50% 24,196,446
2014-03-05 2014-03-03 67.360 311,247 +26,876 0.45% 20,965,572
2014-03-04 2014-02-28 59.978 284,371 +780 0.42% 17,056,006
2014-03-03 2014-02-27 56.287 283,591 +2,428 0.41% 15,962,502
2014-02-28 2014-02-26 55.364 281,163 +780 0.41% 15,566,397
2014-02-27 2014-02-25 54.442 280,383 -43,176 0.41% 15,264,493
2014-02-26 2014-02-24 63.669 323,559 +19,334 0.47% 20,600,666
2014-02-25 2014-02-21 64.592 304,225 -347 0.44% 19,650,411
2014-02-24 2014-02-20 70.128 304,572 +87 0.44% 21,359,066
2014-02-21 2014-02-19 68.283 304,485 +232,352 0.44% 20,791,045
2014-02-19 2014-02-17 73.819 72,133 -4,248 0.53% 5,324,792
2014-02-18 2014-02-14 74.742 76,381 -1,561 0.56% 5,708,855
2014-02-17 2014-02-13 77.510 77,942 -5,635 0.57% 6,041,288
2014-02-14 2014-02-12 83.969 83,577 +25,662 0.61% 7,017,895
2014-02-13 2014-02-11 59.055 57,915 -2,167 0.42% 3,420,186
2014-02-12 2014-02-10 62.377 60,082 -240,328 0.44% 3,747,743
2014-02-11 2014-02-07 63.484 300,410 +3,468 0.44% 19,071,353
2014-02-10 2014-02-06 61.823 296,942 -1,301 0.43% 18,357,990
2014-02-07 2014-02-05 63.669 298,243 +9,104 0.44% 18,988,823
2014-02-06 2014-02-04 64.592 289,139 +6,936 0.42% 18,675,980
2014-02-05 2014-01-30 66.437 282,203 +4,334 0.41% 18,748,771
2014-02-04 2014-01-28 64.223 277,869 -12,571 0.41% 17,845,472
2014-01-29 2014-01-27 65.514 290,440 +19,941 0.42% 19,028,014
2014-01-28 2014-01-24 60.532 270,499 -434 0.39% 16,373,751
2014-01-27 2014-01-23 63.669 270,933 +1,301 0.40% 17,250,023
2014-01-24 2014-01-22 65.330 269,632 -434 0.39% 17,615,030
2014-01-23 2014-01-21 61.085 270,066 +3,035 0.39% 16,497,061
2014-01-22 2014-01-20 57.210 267,031 -434 0.39% 15,276,788
2014-01-21 2014-01-17 57.948 267,465 -433 0.39% 15,499,058
2014-01-20 2014-01-16 57.948 267,898 -2,601 0.39% 15,524,149
2014-01-17 2014-01-15 58.317 270,499 -1,734 0.39% 15,774,712
2014-01-16 2014-01-14 59.055 272,233 -21,241 0.40% 16,076,793
2014-01-15 2014-01-13 57.579 293,474 -1,301 0.43% 16,897,907
2014-01-14 2014-01-10 57.210 294,775 +13,005 0.43% 16,864,017
2014-01-13 2014-01-09 56.841 281,770 -1,734 0.41% 16,016,003
2014-01-10 2014-01-08 57.394 283,504 -16,473 0.41% 16,271,525
2014-01-09 2014-01-07 58.133 299,977 +15,173 0.44% 17,438,423
2014-01-08 2014-01-06 55.180 284,804 +433 0.42% 15,715,419
2014-01-07 2014-01-03 52.042 284,371 -10,404 0.42% 14,799,366
2014-01-06 2014-01-02 49.828 294,775 -3,901 0.43% 14,688,015
2014-01-03 2013-12-31 47.613 298,676 -9,537 0.44% 14,220,954
2014-01-02 2013-12-27 47.060 308,213 +7,369 0.45% 14,504,402
2013-12-30 2013-12-24 46.137 300,844 +107,506 0.44% 13,880,019
2013-12-27 2013-12-20 45.768 193,338 +9,537 0.28% 8,848,662
2013-12-23 2013-12-19 45.768 183,801 +14,739 0.27% 8,412,174
2013-12-20 2013-12-18 47.613 169,062 +3,901 0.25% 8,049,602
2013-12-19 2013-12-17 44.661 165,161 -42,048 0.24% 7,376,181
2013-12-18 2013-12-16 43.738 207,209 -4,769 0.30% 9,062,868
2013-12-17 2013-12-13 43.922 211,978 +3,035 0.31% 9,310,574
2013-12-13 2013-12-11 44.291 208,943 -8,237 0.31% 9,254,389
2013-12-12 2013-12-10 44.661 217,180 -3,901 0.32% 9,699,378
2013-12-11 2013-12-09 45.583 221,081 +1,734 0.32% 10,077,599
2013-12-10 2013-12-06 46.506 219,347 -9,537 0.32% 10,200,957
2013-12-09 2013-12-05 44.291 228,884 +3,468 0.33% 10,137,605
2013-12-06 2013-12-04 44.291 225,416 +6,502 0.33% 9,984,002
2013-12-05 2013-12-03 46.137 218,914 +143,053 0.32% 10,100,020
2013-12-04 2013-12-02 45.583 75,861 -1,301 0.11% 3,457,994
2013-12-03 2013-11-29 45.583 77,162 -11,270 0.11% 3,517,298
2013-12-02 2013-11-28 45.768 88,432 -1,301 0.13% 4,047,341
2013-11-29 2013-11-27 46.506 89,733 -11,704 0.13% 4,173,125
2013-11-28 2013-11-26 46.506 101,437 +3,034 0.15% 4,717,432
2013-11-27 2013-11-25 46.137 98,403 -9,537 0.14% 4,540,012
2013-11-26 2013-11-22 43.000 107,940 +6,503 0.16% 4,641,379
2013-11-25 2013-11-21 41.523 101,437 +3,034 0.15% 4,211,993
2013-11-22 2013-11-20 42.261 98,403 +6,069 0.14% 4,158,651
2013-11-20 2013-11-18 43.369 92,334 -6,502 0.13% 4,004,407
2013-11-19 2013-11-15 43.184 98,836 +10,837 0.14% 4,268,150
2013-11-18 2013-11-14 42.815 87,999 -10,404 0.13% 3,767,683
2013-11-15 2013-11-13 42.077 98,403 -6,936 0.14% 4,140,491
2013-11-14 2013-11-12 45.030 105,339 +39,015 0.15% 4,743,378
2013-11-12 2013-11-08 42.446 66,324 -47,684 0.10% 2,815,187
2013-11-11 2013-11-07 42.261 114,008 +867 0.17% 4,818,141
2013-11-08 2013-11-06 46.875 113,141 +23,408 0.17% 5,303,498
2013-11-07 2013-11-05 42.446 89,733 +48,118 0.13% 3,808,805
2013-11-06 2013-11-04 41.154 41,615 -52,453 0.06% 1,712,630
2013-11-05 2013-11-01 40.600 94,068 +12,138 0.14% 3,819,208
2013-11-04 2013-10-31 40.600 81,930 +17,773 0.12% 3,326,399
2013-11-01 2013-10-30 40.600 64,157 +2,601 0.09% 2,604,806
2013-10-31 2013-10-29 40.231 61,556 +15,172 0.09% 2,476,484
2013-10-30 2013-10-28 38.755 46,384 -1,300 0.07% 1,797,613
2013-10-29 2013-10-25 41.154 47,684 -20,808 0.07% 1,962,394
2013-10-28 2013-10-24 41.154 68,492 -2,601 0.11% 2,818,729
2013-10-25 2013-10-23 40.231 71,093 -433 0.11% 2,860,171
2013-10-24 2013-10-22 41.339 71,526 +5,202 0.11% 2,956,791
2013-10-23 2013-10-21 36.171 66,324 -2,601 0.10% 2,399,029
2013-10-22 2013-10-18 44.476 68,925 -5,202 0.11% 3,065,508
2013-10-21 2013-10-17 46.875 74,127 +9,537 0.11% 3,474,712
2013-10-18 2013-10-16 45.399 64,590 +14,305 0.10% 2,932,305
2013-10-17 2013-10-15 45.399 50,285 -3,902 0.08% 2,282,876
2013-10-16 2013-10-11 48.721 54,187 -12,571 0.08% 2,640,023
2013-10-15 2013-10-10 48.352 66,758 -14,739 0.10% 3,227,850
2013-10-11 2013-10-09 41.892 81,497 +4,769 0.13% 3,414,099
2013-10-10 2013-10-08 38.570 76,728 +7,803 0.12% 2,959,435
2013-10-09 2013-10-07 36.910 68,925 -4,769 0.11% 2,543,990
2013-10-08 2013-10-04 37.279 73,694 +11,271 0.11% 2,747,212
2013-10-07 2013-10-03 37.832 62,423 -5,202 0.10% 2,361,605
2013-10-04 2013-10-02 36.356 67,625 +4,335 0.10% 2,458,568
2013-10-03 2013-09-30 32.111 63,290 +13,005 0.10% 2,032,324
2013-10-02 2013-09-27 29.528 50,285 -1,301 0.08% 1,484,797
2013-09-30 2013-09-26 26.759 51,586 +6,069 0.08% 1,380,411
2013-09-27 2013-09-25 27.498 45,517 -9,970 0.07% 1,251,609
2013-09-26 2013-09-24 28.420 55,487 +11,271 0.09% 1,576,960
2013-09-25 2013-09-23 27.682 44,216 +867 0.07% 1,223,994
2013-09-24 2013-09-19 23.622 43,349 +3,468 0.07% 1,023,995
2013-09-23 2013-09-18 19.378 39,881 +5,202 0.06% 772,795
2013-09-19 2013-09-17 21.777 34,679 +18,206 0.05% 755,192
2013-09-18 2013-09-16 19.193 16,473 +1,301 0.03% 316,166
2013-09-17 2013-09-13 15.502 15,172 -6,069 0.02% 235,196
2013-09-16 2013-09-12 13.103 21,241 -8,236 0.03% 278,318
2013-09-13 2013-09-11 10.704 29,477 -25,577 0.05% 315,515
2013-09-12 2013-09-10 10.335 55,054 -3,467 0.08% 568,965
2013-09-11 2013-09-09 10.519 58,521 +2,167 0.09% 615,595
2013-09-10 2013-09-06 9.596 56,354 -6,502 0.09% 540,800
2013-09-09 2013-09-05 9.412 62,856 -3,902 0.10% 591,597
2013-09-06 2013-09-04 9.227 66,758 -3,034 0.10% 616,002
2013-08-27 2013-08-23 9.043 69,792 +2,167 0.11% 631,118
2013-08-26 2013-08-22 9.043 67,625 -4,140 0.10% 611,522
2013-08-19 2013-08-15 8.869 71,765 +4,600 0.10% 636,479
2013-08-12 2013-08-08 8.869 67,165 -5,060 0.10% 595,682
2013-08-01 2013-07-30 9.043 72,225 +4,600 0.10% 653,119
2013-07-30 2013-07-26 9.043 67,625 +4,601 0.10% 611,522
2013-07-29 2013-07-25 8.869 63,024 +2,300 0.09% 558,956
2013-07-26 2013-07-24 8.521 60,724 +5,060 0.09% 517,437
2013-07-23 2013-07-19 8.869 55,664 +2,760 0.08% 493,681
2013-07-22 2013-07-18 8.869 52,904 +4,601 0.08% 469,202
2013-07-18 2013-07-16 9.043 48,303 +1,380 0.07% 436,796
2013-07-16 2013-07-12 8.869 46,923 +4,140 0.07% 416,157
2013-07-11 2013-07-09 9.217 42,783 +2,300 0.06% 394,320
2013-06-28 2013-06-26 8.695 40,483 +460 0.06% 352,001
2013-06-27 2013-06-25 8.695 40,023 +2,300 0.06% 348,001
2013-06-21 2013-06-19 9.217 37,723 -920 0.05% 347,683
2013-06-20 2013-06-18 9.043 38,643 +4,141 0.06% 349,442
2013-06-19 2013-06-17 9.565 34,502 +10,120 0.05% 329,996
2013-06-18 2013-06-14 9.565 24,382 +11,501 0.04% 233,203
2013-06-13 2013-06-10 10.086 12,881 -4,600 0.02% 129,921
2013-06-10 2013-06-06 9.738 17,481 +4,600 0.03% 170,238
2013-06-05 2013-06-03 10.086 12,881 -6,900 0.02% 129,921
2013-06-04 2013-05-31 10.434 19,781 -460 0.03% 206,396
2013-06-03 2013-05-30 10.434 20,241 -3,681 0.03% 211,195
2013-05-30 2013-05-28 10.260 23,922 +7,821 0.03% 245,443
2013-05-27 2013-05-23 9.217 16,101 +3,220 0.02% 148,399
2013-05-10 2013-05-08 9.912 12,881 -9,201 0.02% 127,681
2013-05-08 2013-05-06 9.912 22,082 -460 0.03% 218,884
2013-05-07 2013-05-03 10.260 22,542 -2,300 0.03% 231,284
2013-04-30 2013-04-26 10.260 24,842 -4,600 0.04% 254,882
2013-04-29 2013-04-25 10.608 29,442 +2,300 0.04% 312,319
2013-04-26 2013-04-24 10.434 27,142 -6,440 0.04% 283,201
2013-04-25 2013-04-23 10.086 33,582 +12,421 0.05% 338,716
2013-04-24 2013-04-22 9.391 21,161 +10,580 0.03% 198,715
2013-04-19 2013-04-17 9.217 10,581 -3,680 0.02% 97,522
2013-04-18 2013-04-16 9.565 14,261 +3,680 0.02% 136,400
2013-02-18 2013-02-14 8.434 10,581 +3,681 0.02% 89,242
2013-01-11 2013-01-09 9.565 6,900 +3,220 0.01% 65,995
2012-12-17 2012-12-13 10.956 3,680 -2,300 0.01% 40,317
2012-12-14 2012-12-12 10.608 5,980 -1,381 0.01% 63,436
2012-12-12 2012-12-10 10.260 7,361 -1,840 0.01% 75,525
2012-12-07 2012-12-05 8.869 9,201 +3,221 0.01% 81,603
2012-12-06 2012-12-04 8.608 5,980 -3,221 0.01% 51,476
2012-09-24 2012-09-20 8.434 9,201 +3,221 0.01% 77,603
2012-08-27 2012-08-23 8.521 5,980 -489 0.01% 50,956
2012-07-27 2012-07-25 7.958 6,469 -1,990 0.01% 51,483
2012-07-05 2012-07-03 9.164 8,459 -1,493 0.01% 77,520
2012-06-29 2012-06-27 9.807 9,952 -995 0.01% 97,603
2012-06-28 2012-06-26 9.325 10,947 +995 0.01% 102,081
2012-06-26 2012-06-22 9.325 9,952 +498 0.01% 92,803
2012-06-19 2012-06-15 9.164 9,454 -2,488 0.01% 86,639
2012-06-01 2012-05-30 9.325 11,942 +2,488 0.02% 111,359
2012-05-30 2012-05-28 9.968 9,454 -1,990 0.01% 94,239
2012-05-29 2012-05-25 9.325 11,444 +1,990 0.02% 106,715
2012-05-24 2012-05-22 10.290 9,454 -3,981 0.01% 97,279
2012-05-22 2012-05-18 11.094 13,435 -3,483 0.02% 149,042
2012-05-21 2012-05-17 10.611 16,918 +6,469 0.02% 179,521
2012-05-18 2012-05-16 9.968 10,449 +497 0.01% 104,157
2012-05-17 2012-05-15 10.290 9,952 -4,976 0.01% 102,403
2012-05-16 2012-05-14 9.325 14,928 -995 0.02% 139,204
2012-05-14 2012-05-10 8.360 15,923 +8,957 0.02% 133,122
2012-05-09 2012-05-07 7.476 6,966 -2,986 0.01% 52,078
2012-05-08 2012-05-04 7.637 9,952 +498 0.01% 76,002
2012-05-07 2012-05-03 7.396 9,454 -5,474 0.01% 69,919
2012-05-04 2012-05-02 6.592 14,928 -62,198 0.02% 98,403
2012-05-02 2012-04-27 6.592 77,126 +2,986 0.10% 508,401
2012-04-30 2012-04-26 6.270 74,140 +1,492 0.10% 464,878
2012-04-27 2012-04-25 6.270 72,648 -13,434 0.10% 455,523
2012-04-26 2012-04-24 5.949 86,082 -4,479 0.12% 512,078
2012-04-24 2012-04-20 5.627 90,561 -2,488 0.12% 509,602
2012-04-23 2012-04-19 5.788 93,049 -2,488 0.12% 538,562
2012-04-20 2012-04-18 5.788 95,537 0.13% 552,963

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top