The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights.
THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM.
For standardized performance, click here.
Holdings subject to change. Past distributions not indicative of future distributions.
The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV.
The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.
Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL.
For a current prospectus, click here.
This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change.
The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”).
The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above.
Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license.
© 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners.
ICRMH0421U/S-1620308
28-Mar-2024
iShares U.S. Home Construction ETF
Inception Date
May 01, 2006
Fund Holdings as of
Mar 28, 2024
Number of Securities (excluding cash and derivatives)
46.00
Shares Outstanding
28,800,000.00
Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Shares
Price
Location
Exchange
Currency
FX Rate
Accrual Date
DHI
D R HORTON INC
Consumer Discretionary
Equity
479298113.55
14.36361
479298113.55
2912781
164.55
United States
New York Stock Exchange Inc.
USD
1
--
LEN
LENNAR A CORP
Consumer Discretionary
Equity
414598549.26
12.4247
414598549.26
2410737
171.98
United States
New York Stock Exchange Inc.
USD
1
--
NVR
NVR INC
Consumer Discretionary
Equity
252410953.52
7.56426
252410953.52
31162
8099.96
United States
New York Stock Exchange Inc.
USD
1
--
PHM
PULTEGROUP INC
Consumer Discretionary
Equity
249546496.3
7.47841
249546496.3
2068865
120.62
United States
New York Stock Exchange Inc.
USD
1
--
LOW
LOWES COMPANIES INC
Consumer Discretionary
Equity
148833389.67
4.46024
148833389.67
584279
254.73
United States
New York Stock Exchange Inc.
USD
1
--
SHW
SHERWIN WILLIAMS
Materials
Equity
145420471.73
4.35796
145420471.73
418681
347.33
United States
New York Stock Exchange Inc.
USD
1
--
HD
HOME DEPOT INC
Consumer Discretionary
Equity
143181001.6
4.29085
143181001.6
373256
383.6
United States
New York Stock Exchange Inc.
USD
1
--
BLD
TOPBUILD CORP
Consumer Discretionary
Equity
135856344.69
4.07135
135856344.69
308253
440.73
United States
New York Stock Exchange Inc.
USD
1
--
TOL
TOLL BROTHERS INC
Consumer Discretionary
Equity
131594775.89
3.94363
131594775.89
1017197
129.37
United States
New York Stock Exchange Inc.
USD
1
--
BLDR
BUILDERS FIRSTSOURCE INC
Industrials
Equity
104820775.35
3.14127
104820775.35
502617
208.55
United States
New York Stock Exchange Inc.
USD
1
--
MAS
MASCO CORP
Industrials
Equity
70637118.88
2.11685
70637118.88
895501
78.88
United States
New York Stock Exchange Inc.
USD
1
--
TMHC
TAYLOR MORRISON HOME CORP
Consumer Discretionary
Equity
65155154.72
1.95257
65155154.72
1048016
62.17
United States
New York Stock Exchange Inc.
USD
1
--
LII
LENNOX INTERNATIONAL INC
Industrials
Equity
63779758.68
1.91135
63779758.68
130493
488.76
United States
New York Stock Exchange Inc.
USD
1
--
MTH
MERITAGE CORP
Consumer Discretionary
Equity
62379363.74
1.86939
62379363.74
355519
175.46
United States
New York Stock Exchange Inc.
USD
1
--
OC
OWENS CORNING
Industrials
Equity
60406620
1.81027
60406620
362150
166.8
United States
New York Stock Exchange Inc.
USD
1
--
IBP
INSTALLED BUILDING PRODUCTS INC
Consumer Discretionary
Equity
59160684.34
1.77293
59160684.34
228658
258.73
United States
New York Stock Exchange Inc.
USD
1
--
FND
FLOOR DECOR HOLDINGS INC CLASS A
Consumer Discretionary
Equity
56287744.24
1.68683
56287744.24
434252
129.62
United States
New York Stock Exchange Inc.
USD
1
--
KBH
KB HOME
Consumer Discretionary
Equity
50805579.04
1.52254
50805579.04
716783
70.88
United States
New York Stock Exchange Inc.
USD
1
--
SKY
SKYLINE CHAMPION CORP
Consumer Discretionary
Equity
44535293.83
1.33463
44535293.83
523883
85.01
United States
New York Stock Exchange Inc.
USD
1
--
TREX
TREX INC
Industrials
Equity
44139574.5
1.32278
44139574.5
442502
99.75
United States
New York Stock Exchange Inc.
USD
1
--
FBIN
FORTUNE BRANDS INNOVATIONS INC
Industrials
Equity
43504462.04
1.30374
43504462.04
513812
84.67
United States
New York Stock Exchange Inc.
USD
1
--
EXP
EAGLE MATERIALS INC
Materials
Equity
38147993.25
1.14322
38147993.25
140379
271.75
United States
New York Stock Exchange Inc.
USD
1
--
MHO
M I HOMES INC
Consumer Discretionary
Equity
37020725.28
1.10944
37020725.28
271632
136.29
United States
New York Stock Exchange Inc.
USD
1
--
MDC
MDC HOLDINGS INC
Consumer Discretionary
Equity
36649541.61
1.09831
36649541.61
582571
62.91
United States
New York Stock Exchange Inc.
USD
1
--
TPH
TRI POINTE HOMES INC
Consumer Discretionary
Equity
36595865.28
1.09671
36595865.28
946608
38.66
United States
New York Stock Exchange Inc.
USD
1
--
SSD
SIMPSON MANUFACTURING INC
Industrials
Equity
35677724.3
1.06919
35677724.3
173885
205.18
United States
New York Stock Exchange Inc.
USD
1
--
UFPI
UFP INDUSTRIES INC
Industrials
Equity
30983020.74
0.9285
30983020.74
251874
123.01
United States
NASDAQ
USD
1
--
CVCO
CAVCO INDUSTRIES INC
Consumer Discretionary
Equity
30213630.72
0.90544
30213630.72
75712
399.06
United States
NASDAQ
USD
1
--
AZEK
AZEK COMPANY INC CLASS A
Industrials
Equity
29840774.22
0.89427
29840774.22
594201
50.22
United States
New York Stock Exchange Inc.
USD
1
--
MHK
MOHAWK INDUSTRIES INC
Consumer Discretionary
Equity
28186245.27
0.84469
28186245.27
215343
130.89
United States
New York Stock Exchange Inc.
USD
1
--
CCS
CENTURY COMMUNITIES INC
Consumer Discretionary
Equity
26611129.5
0.79748
26611129.5
275763
96.5
United States
New York Stock Exchange Inc.
USD
1
--
BECN
BEACON ROOFING SUPPLY INC
Industrials
Equity
25303863
0.75831
25303863
258150
98.02
United States
NASDAQ
USD
1
--
LGIH
LGI HOMES INC
Consumer Discretionary
Equity
23260966.56
0.69709
23260966.56
199888
116.37
United States
NASDAQ
USD
1
--
LENB
LENNAR CORP CLASS B
Consumer Discretionary
Equity
19219924.62
0.57598
19219924.62
124659
154.18
United States
New York Stock Exchange Inc.
USD
1
--
GRBK
GREEN BRICK PARTNERS INC
Consumer Discretionary
Equity
14910960.41
0.44685
14910960.41
247567
60.23
United States
New York Stock Exchange Inc.
USD
1
--
DOOR
MASONITE INTERNATIONAL CORP
Industrials
Equity
11683670.35
0.35014
11683670.35
88883
131.45
United States
New York Stock Exchange Inc.
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
10555148.85
0.31632
10555148.85
10555149
100
United States
--
USD
1
--
LEG
LEGGETT & PLATT INC
Consumer Discretionary
Equity
10420759.75
0.31229
10420759.75
544165
19.15
United States
New York Stock Exchange Inc.
USD
1
--
MBC
MASTERBRAND INC
Industrials
Equity
9690210.38
0.2904
9690210.38
517087
18.74
United States
New York Stock Exchange Inc.
USD
1
--
DFH
DREAM FINDERS HOMES INC CLASS A
Consumer Discretionary
Equity
9687944.2
0.29033
9687944.2
221540
43.73
United States
New York Stock Exchange Inc.
USD
1
--
BZH
BEAZER HOMES INC
Consumer Discretionary
Equity
9127616.8
0.27354
9127616.8
278281
32.8
United States
New York Stock Exchange Inc.
USD
1
--
HAYW
HAYWARD HOLDINGS INC
Industrials
Equity
7874116.72
0.23597
7874116.72
514312
15.31
United States
New York Stock Exchange Inc.
USD
1
--
JELD
JELD WEN HOLDING INC
Industrials
Equity
7379441.85
0.22115
7379441.85
347595
21.23
United States
New York Stock Exchange Inc.
USD
1
--
AMWD
AMERICAN WOODMARK CORP
Industrials
Equity
6644802.58
0.19913
6644802.58
65363
101.66
United States
NASDAQ
USD
1
--
NX
QUANEX BUILDING PRODUCTS CORP
Industrials
Equity
5189126.04
0.15551
5189126.04
135028
38.43
United States
New York Stock Exchange Inc.
USD
1
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
3634409.6
0.10892
3634409.6
3634410
1
United States
--
USD
1
--
ETD
ETHAN ALLEN INTERIORS INC
Consumer Discretionary
Equity
3223721.64
0.09661
3223721.64
93252
34.57
United States
New York Stock Exchange Inc.
USD
1
--
ARHS
ARHAUS INC CLASS A
Consumer Discretionary
Equity
2570068.44
0.07702
2570068.44
166996
15.39
United States
NASDAQ
USD
1
--
SGAFT
CASH COLLATERAL USD SGAFT
Cash and/or Derivatives
Cash Collateral and Margins
235000
0.00704
235000
235000
100
United States
--
USD
1
Sep 01, 2016
FAM4
S&P MID 400 EMINI JUN 24
Cash and/or Derivatives
Futures
0
0
14156040
46
3077.4
--
Index And Options Market
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
Mar 28, 2024
115.864524
--
28800000
Mar 27, 2024
114.452924
--
28850000
Mar 26, 2024
112.688281
--
28950000
Mar 25, 2024
113.021054
--
28900000
Mar 22, 2024
113.861215
--
28650000
Mar 21, 2024
114.162098
0.143483
28500000
Mar 20, 2024
112.162835
--
28500000
Mar 19, 2024
109.86744
--
28800000
Mar 18, 2024
107.834547
--
28500000
Mar 15, 2024
108.133349
--
27800000
Mar 14, 2024
107.336861
--
27900000
Mar 13, 2024
110.824012
--
28600000
Mar 12, 2024
110.124885
--
28150000
Mar 11, 2024
108.889376
--
28050000
Mar 08, 2024
109.809546
--
28050000
Mar 07, 2024
110.61704
--
27950000
Mar 06, 2024
108.961721
--
27700000
Mar 05, 2024
107.974391
--
27700000
Mar 04, 2024
109.184715
--
26500000
Mar 01, 2024
109.59271
--
25650000
Feb 29, 2024
107.845119
--
25700000
Feb 28, 2024
106.058463
--
25750000
Feb 27, 2024
106.173986
--
26300000
Feb 26, 2024
105.676103
--
26100000
Feb 23, 2024
105.748608
--
25900000
Feb 22, 2024
104.738815
--
25700000
Feb 21, 2024
103.106903
--
24850000
Feb 20, 2024
102.505458
--
24850000
Feb 16, 2024
102.296513
--
24900000
Feb 15, 2024
104.301715
--
25000000
Feb 14, 2024
103.669835
--
23850000
Feb 13, 2024
101.752944
--
22550000
Feb 12, 2024
105.488498
--
22450000
Feb 09, 2024
103.185367
--
22450000
Feb 08, 2024
103.062645
--
23100000
Feb 07, 2024
102.080529
--
22600000
Feb 06, 2024
100.754794
--
22400000
Feb 05, 2024
100.717345
--
22400000
Feb 02, 2024
102.081467
--
22500000
Feb 01, 2024
102.25958
--
22500000
Jan 31, 2024
99.96275
--
22650000
Jan 30, 2024
101.206642
--
22700000
Jan 29, 2024
100.640468
--
23100000
Jan 26, 2024
99.568192
--
22250000
Jan 25, 2024
99.641374
--
22350000
Jan 24, 2024
97.612208
--
22100000
Jan 23, 2024
99.329319
--
23600000
Jan 22, 2024
104.360187
--
22750000
Jan 19, 2024
102.363993
--
22950000
Jan 18, 2024
101.272941
--
22900000
Jan 17, 2024
99.988675
--
22950000
Jan 16, 2024
100.609369
--
23450000
Jan 12, 2024
101.254014
--
23500000
Jan 11, 2024
102.224172
--
23550000
Jan 10, 2024
101.890034
--
23550000
Jan 09, 2024
100.182334
--
23700000
Jan 08, 2024
100.551979
--
23700000
Jan 05, 2024
98.51842
--
23400000
Jan 04, 2024
97.821702
--
23400000
Jan 03, 2024
98.202792
--
24050000
Jan 02, 2024
100.439134
--
23900000
Dec 29, 2023
101.672142
--
23800000
Dec 28, 2023
102.141224
--
23800000
Dec 27, 2023
102.422568
--
24650000
Dec 26, 2023
101.986369
--
24850000
Dec 22, 2023
101.368769
--
24900000
Dec 21, 2023
101.165633
--
24850000
Dec 20, 2023
100.117383
0.100629
24500000
Dec 19, 2023
101.382957
--
24250000
Dec 18, 2023
99.940638
--
24250000
Dec 15, 2023
100.924004
--
24400000
Dec 14, 2023
102.596242
--
24600000
Dec 13, 2023
96.587181
--
23800000
Dec 12, 2023
93.706221
--
23750000
Dec 11, 2023
93.561168
--
24300000
Dec 08, 2023
93.502434
--
24150000
Dec 07, 2023
92.42316
--
24350000
Dec 06, 2023
91.30552
--
23800000
Dec 05, 2023
89.784062
--
23600000
Dec 04, 2023
89.943602
--
23400000
Dec 01, 2023
89.510989
--
23200000
Nov 30, 2023
87.004932
--
23000000
Nov 29, 2023
86.687737
--
23150000
Nov 28, 2023
85.939394
--
23550000
Nov 27, 2023
86.454708
--
23500000
Nov 24, 2023
86.737137
--
23500000
Nov 22, 2023
86.460202
--
23550000
Nov 21, 2023
86.053453
--
23450000
Nov 20, 2023
87.003361
--
23050000
Nov 17, 2023
86.70865
--
22650000
Nov 16, 2023
86.080005
--
23050000
Nov 15, 2023
86.177361
--
24700000
Nov 14, 2023
86.673692
--
23200000
Nov 13, 2023
81.593646
--
23000000
Nov 10, 2023
81.955549
--
22350000
Nov 09, 2023
80.220413
--
23600000
Nov 08, 2023
81.328142
--
23850000
Nov 07, 2023
81.372647
--
23900000
Nov 06, 2023
80.403723
--
24100000
Nov 03, 2023
81.29042
--
23800000
Nov 02, 2023
78.699464
--
22350000
Nov 01, 2023
76.061392
--
22600000
Oct 31, 2023
73.543124
--
22800000
Oct 30, 2023
72.443725
--
23000000
Oct 27, 2023
71.819288
--
23150000
Oct 26, 2023
72.148791
--
22300000
Oct 25, 2023
71.406921
--
22700000
Oct 24, 2023
72.579567
--
22550000
Oct 23, 2023
72.873507
--
22050000
Oct 20, 2023
72.348695
--
22350000
Oct 19, 2023
72.86473
--
23000000
Oct 18, 2023
74.21029
--
23000000
Oct 17, 2023
76.27409
--
23200000
Oct 16, 2023
76.200526
--
23150000
Oct 13, 2023
75.516179
--
23550000
Oct 12, 2023
75.401673
--
23800000
Oct 11, 2023
79.043978
--
24450000
Oct 10, 2023
78.164734
--
25150000
Oct 09, 2023
77.152217
--
24750000
Oct 06, 2023
76.353406
--
25000000
Oct 05, 2023
76.011306
--
25150000
Oct 04, 2023
76.377336
--
24500000
Oct 03, 2023
75.353737
--
23450000
Oct 02, 2023
77.679278
--
24350000
Sep 29, 2023
78.446589
--
26000000
Sep 28, 2023
79.288111
--
25550000
Sep 27, 2023
77.946661
--
25400000
Sep 26, 2023
77.786379
0.150505
26100000
Sep 25, 2023
78.99144
--
25900000
Sep 22, 2023
78.904769
--
25500000
Sep 21, 2023
78.754998
--
25950000
Sep 20, 2023
81.128524
--
26600000
Sep 19, 2023
81.893106
--
26750000
Sep 18, 2023
81.723573
--
26750000
Sep 15, 2023
81.419381
--
26900000
Sep 14, 2023
83.746131
--
26600000
Sep 13, 2023
82.436298
--
27050000
Sep 12, 2023
83.351297
--
27050000
Sep 11, 2023
85.172939
--
27300000
Sep 08, 2023
84.608244
--
26950000
Sep 07, 2023
84.984812
--
26750000
Sep 06, 2023
84.373659
--
26600000
Sep 05, 2023
83.411494
--
26500000
Sep 01, 2023
87.522215
--
26500000
Aug 31, 2023
86.269137
--
26450000
Aug 30, 2023
86.031339
--
26700000
Aug 29, 2023
84.840121
--
26350000
Aug 28, 2023
82.864326
--
26350000
Aug 25, 2023
82.234111
--
26500000
Aug 24, 2023
83.117948
--
26700000
Aug 23, 2023
84.304625
--
26750000
Aug 22, 2023
83.334859
--
25650000
Aug 21, 2023
82.708509
--
26100000
Aug 18, 2023
83.414254
--
26250000
Aug 17, 2023
83.040682
--
27200000
Aug 16, 2023
86.724275
--
27650000
Aug 15, 2023
88.417678
--
27650000
Aug 14, 2023
87.826049
--
28050000
Aug 11, 2023
87.231972
--
27950000
Aug 10, 2023
87.293084
--
28000000
Aug 09, 2023
88.244169
--
28350000
Aug 08, 2023
88.978831
--
28350000
Aug 07, 2023
89.13081
--
27350000
Aug 04, 2023
88.085867
--
26950000
Aug 03, 2023
86.845073
--
27900000
Aug 02, 2023
88.300186
--
28450000
Aug 01, 2023
89.322145
--
28650000
Jul 31, 2023
88.80366
--
28700000
Jul 28, 2023
88.978715
--
28000000
Jul 27, 2023
87.846182
--
28400000
Jul 26, 2023
88.647896
--
28350000
Jul 25, 2023
88.574491
--
28250000
Jul 24, 2023
87.315493
--
27600000
Jul 21, 2023
86.784635
--
28100000
Jul 20, 2023
86.446372
--
28300000
Jul 19, 2023
88.838978
--
28100000
Jul 18, 2023
88.893462
--
28100000
Jul 17, 2023
88.587024
--
28150000
Jul 14, 2023
88.920764
--
27900000
Jul 13, 2023
87.828212
--
28150000
Jul 12, 2023
87.115848
--
28000000
Jul 11, 2023
84.874165
--
28000000
Jul 10, 2023
84.20135
--
27550000
Jul 07, 2023
81.950853
--
28250000
Jul 06, 2023
81.785547
--
28550000
Jul 05, 2023
84.111065
--
28750000
Jul 03, 2023
84.968712
--
28400000
Jun 30, 2023
85.434578
--
28050000
Jun 29, 2023
84.689213
--
27850000
Jun 28, 2023
84.609772
--
27400000
Jun 27, 2023
84.862021
--
26950000
Jun 26, 2023
82.289885
--
27000000
Jun 23, 2023
82.287256
--
27200000
Jun 22, 2023
81.908067
--
27400000
Jun 21, 2023
82.013445
--
27150000
Jun 20, 2023
81.50742
--
26450000
Jun 16, 2023
80.712644
--
26300000
Jun 15, 2023
80.854124
--
26300000
Jun 14, 2023
79.28445
--
26600000
Jun 13, 2023
80.441523
--
26650000
Jun 12, 2023
79.855182
--
25850000
Jun 09, 2023
78.776204
--
26300000
Jun 08, 2023
78.75933
--
25850000
Jun 07, 2023
79.042477
0.099455
25650000
Jun 06, 2023
78.925723
--
25600000
Jun 05, 2023
76.46818
--
25400000
Jun 02, 2023
76.922019
--
25100000
Jun 01, 2023
74.201383
--
24900000
May 31, 2023
73.128079
--
24700000
May 30, 2023
74.18277
--
24600000
May 26, 2023
74.099365
--
24150000
May 25, 2023
74.025697
--
24250000
May 24, 2023
73.698745
--
24850000
May 23, 2023
73.647362
--
24950000
May 22, 2023
75.126452
--
24950000
May 19, 2023
76.307489
--
25250000
May 18, 2023
77.672771
--
25550000
May 17, 2023
76.761223
--
25450000
May 16, 2023
75.987484
--
25350000
May 15, 2023
76.036657
--
25250000
May 12, 2023
75.658567
--
25350000
May 11, 2023
76.09897
--
25350000
May 10, 2023
76.015113
--
25100000
May 09, 2023
76.003053
--
25050000
May 08, 2023
75.926723
--
24700000
May 05, 2023
75.485733
--
24700000
May 04, 2023
74.49364
--
24700000
May 03, 2023
75.782347
--
24400000
May 02, 2023
75.075362
--
23950000
May 01, 2023
75.17798
--
23650000
Apr 28, 2023
75.787018
--
23350000
Apr 27, 2023
74.434329
--
23200000
Apr 26, 2023
72.480196
--
23450000
Apr 25, 2023
73.810639
--
23400000
Apr 24, 2023
74.587344
--
23650000
Apr 21, 2023
73.927432
--
23950000
Apr 20, 2023
74.203648
--
23950000
Apr 19, 2023
72.877241
--
23850000
Apr 18, 2023
72.744116
--
23650000
Apr 17, 2023
71.092777
--
23650000
Apr 14, 2023
70.362566
--
23700000
Apr 13, 2023
70.077412
--
23650000
Apr 12, 2023
70.110244
--
23550000
Apr 11, 2023
70.287221
--
23500000
Apr 10, 2023
68.609562
--
23450000
Apr 06, 2023
67.914826
--
23450000
Apr 05, 2023
68.743346
--
23250000
Apr 04, 2023
69.241729
--
23200000
Apr 03, 2023
70.53386
--
23300000
Mar 31, 2023
70.277696
--
23000000
Mar 30, 2023
68.349527
--
22700000
Mar 29, 2023
68.431616
--
22550000
Mar 28, 2023
68.01742
--
22600000
Mar 27, 2023
67.726121
--
22600000
Mar 24, 2023
68.009726
--
22250000
Mar 23, 2023
67.61103
0.140118
21800000
Mar 22, 2023
67.542768
--
21950000
Mar 21, 2023
68.569357
--
22050000
Mar 20, 2023
67.857952
--
22250000
Mar 17, 2023
67.724597
--
22250000
Mar 16, 2023
68.341893
--
22750000
Mar 15, 2023
66.832649
--
22100000
Mar 14, 2023
67.558692
--
22500000
Mar 13, 2023
66.554014
--
22400000
Mar 10, 2023
66.345314
--
22300000
Mar 09, 2023
67.604662
--
19650000
Mar 08, 2023
68.153398
--
19350000
Mar 07, 2023
67.153764
--
19200000
Mar 06, 2023
67.657306
--
19400000
Mar 03, 2023
68.573601
--
19250000
Mar 02, 2023
67.315431
--
19350000
Mar 01, 2023
66.929723
--
19500000
Feb 28, 2023
67.651522
--
19550000
Feb 27, 2023
67.24554
--
19200000
Feb 24, 2023
66.875516
--
19350000
Feb 23, 2023
67.392944
--
19400000
Feb 22, 2023
66.590845
--
19950000
Feb 21, 2023
65.949014
--
20600000
Feb 17, 2023
68.623473
--
20700000
Feb 16, 2023
69.851905
--
21000000
Feb 15, 2023
70.77296
--
21200000
Feb 14, 2023
70.518048
--
21500000
Feb 13, 2023
71.0508
--
21100000
Feb 10, 2023
69.39686
--
21600000
Feb 09, 2023
69.296617
--
21950000
Feb 08, 2023
69.476454
--
21900000
Feb 07, 2023
70.993202
--
21400000
Feb 06, 2023
70.304036
--
22250000
Feb 03, 2023
71.47854
--
23600000
Feb 02, 2023
73.196719
--
23850000
Feb 01, 2023
71.033818
--
23400000
Jan 31, 2023
69.529073
--
22950000
Jan 30, 2023
66.501321
--
22500000
Jan 27, 2023
67.636671
--
22200000
Jan 26, 2023
67.231785
--
22250000
Jan 25, 2023
67.008793
--
22000000
Jan 24, 2023
66.992565
--
22200000
Jan 23, 2023
66.431657
--
22050000
Jan 20, 2023
65.720804
--
22550000
Jan 19, 2023
64.252302
--
22250000
Jan 18, 2023
65.922642
--
22650000
Jan 17, 2023
66.318278
--
22750000
Jan 13, 2023
66.495417
--
21800000
Jan 12, 2023
66.196294
--
22150000
Jan 11, 2023
65.928037
--
22300000
Jan 10, 2023
64.210842
--
22800000
Jan 09, 2023
63.62732
--
23150000
Jan 06, 2023
63.764255
--
23050000
Jan 05, 2023
62.512893
--
22150000
Jan 04, 2023
62.786695
--
21950000
Jan 03, 2023
61.428038
--
22250000
Dec 30, 2022
60.600043
--
22600000
Dec 29, 2022
61.064569
--
23350000
Dec 28, 2022
59.657955
--
23400000
Dec 27, 2022
60.947263
--
23400000
Dec 23, 2022
61.048028
--
23400000
Dec 22, 2022
61.14032
--
23550000
Dec 21, 2022
61.385636
--
23250000
Dec 20, 2022
60.249841
--
23200000
Dec 19, 2022
60.707781
--
22700000
Dec 16, 2022
61.998043
--
22050000
Dec 15, 2022
62.853032
--
21000000
Dec 14, 2022
62.173912
--
21000000
Dec 13, 2022
62.379285
0.123268
21050000
Dec 12, 2022
61.405053
--
20900000
Dec 09, 2022
60.620902
--
20850000
Dec 08, 2022
61.10785
--
20650000
Dec 07, 2022
60.897328
--
20450000
Dec 06, 2022
59.414532
--
20500000
Dec 05, 2022
60.176795
--
20600000
Dec 02, 2022
61.361791
--
20250000
Dec 01, 2022
61.685901
--
20400000
Nov 30, 2022
60.823655
--
20600000
Nov 29, 2022
59.589834
--
20650000
Nov 28, 2022
59.086211
--
20800000
Nov 25, 2022
60.0034
--
20850000
Nov 23, 2022
60.052509
--
20700000
Nov 22, 2022
59.352056
--
20850000
Nov 21, 2022
58.029807
--
20800000
Nov 18, 2022
58.487259
--
21200000
Nov 17, 2022
58.310904
--
20850000
Nov 16, 2022
59.349347
--
20250000
Nov 15, 2022
60.005891
--
20700000
Nov 14, 2022
58.472249
--
20700000
Nov 11, 2022
60.5383
--
20550000
Nov 10, 2022
60.072264
--
20250000
Nov 09, 2022
54.074713
--
20400000
Nov 08, 2022
54.307993
--
20700000
Nov 07, 2022
54.393966
--
21150000
Nov 04, 2022
54.02651
--
21400000
Nov 03, 2022
53.021612
--
21250000
Nov 02, 2022
54.014624
--
20450000
Nov 01, 2022
56.130586
--
20400000
Oct 31, 2022
56.238195
--
20550000
Oct 28, 2022
56.968963
--
20500000
Oct 27, 2022
55.447956
--
21150000
Oct 26, 2022
55.375966
--
21000000
Oct 25, 2022
55.78965
--
21050000
Oct 24, 2022
53.122901
--
21100000
Oct 21, 2022
52.357753
--
20250000
Oct 20, 2022
50.769654
--
20250000
Oct 19, 2022
51.676533
--
20350000
Oct 18, 2022
54.541267
--
19750000
Oct 17, 2022
53.082122
--
19750000
Oct 14, 2022
51.908163
--
19600000
Oct 13, 2022
53.75545
--
20450000
Oct 12, 2022
53.784741
--
20950000
Oct 11, 2022
54.824742
--
21050000
Oct 10, 2022
54.75669
--
21050000
Oct 07, 2022
54.767925
--
21550000
Oct 06, 2022
56.318376
--
21900000
Oct 05, 2022
55.966037
--
22000000
Oct 04, 2022
56.53891
--
21600000
Oct 03, 2022
54.18071
--
22700000
Sep 30, 2022
51.966633
--
22900000
Sep 29, 2022
52.38064
--
23550000
Sep 28, 2022
54.007889
--
22450000
Sep 27, 2022
51.378329
--
22750000
Sep 26, 2022
51.364238
0.14885
22600000
Sep 23, 2022
53.124185
--
22650000
Sep 22, 2022
53.071535
--
22850000
Sep 21, 2022
53.789759
--
20800000
Sep 20, 2022
54.421035
--
21200000
Sep 19, 2022
55.503972
--
20950000
Sep 16, 2022
54.347384
--
21750000
Sep 15, 2022
53.651573
--
21850000
Sep 14, 2022
53.725981
--
21850000
Sep 13, 2022
54.332298
--
22250000
Sep 12, 2022
58.1525
--
22350000
Sep 09, 2022
57.649987
--
22350000
Sep 08, 2022
56.595643
--
22500000
Sep 07, 2022
56.145445
--
22400000
Sep 06, 2022
54.775447
--
22700000
Sep 02, 2022
55.655446
--
22700000
Sep 01, 2022
55.843326
--
23250000
Aug 31, 2022
56.038712
--
22800000
Aug 30, 2022
56.830575
--
22750000
Aug 29, 2022
57.307789
--
22950000
Aug 26, 2022
57.632579
--
23050000
Aug 25, 2022
60.391709
--
22650000
Aug 24, 2022
59.267908
--
22600000
Aug 23, 2022
58.511201
--
23300000
Aug 22, 2022
58.727545
--
23000000
Aug 19, 2022
60.144182
--
24200000
Aug 18, 2022
61.965506
--
24200000
Aug 17, 2022
61.837645
--
24350000
Aug 16, 2022
62.97997
--
25000000
Aug 15, 2022
62.650408
--
25150000
Aug 12, 2022
62.922147
--
25150000
Aug 11, 2022
61.970107
--
25700000
Aug 10, 2022
61.548968
--
25050000
Aug 09, 2022
59.267375
--
25350000
Aug 08, 2022
61.316361
--
25050000
Aug 05, 2022
60.472021
--
25600000
Aug 04, 2022
60.788382
--
24700000
Aug 03, 2022
59.472083
--
24650000
Aug 02, 2022
59.227971
--
25650000
Aug 01, 2022
61.56689
--
24850000
Jul 29, 2022
61.104543
--
25450000
Jul 28, 2022
60.866936
--
25150000
Jul 27, 2022
59.972231
--
25150000
Jul 26, 2022
58.881601
--
25050000
Jul 25, 2022
59.70629
--
24300000
Jul 22, 2022
60.62669
--
23750000
Jul 21, 2022
60.094622
--
23650000
Jul 20, 2022
58.674133
--
24350000
Jul 19, 2022
58.621578
--
24050000
Jul 18, 2022
57.041026
--
23900000
Jul 15, 2022
57.389992
--
24200000
Jul 14, 2022
56.925826
--
24100000
Jul 13, 2022
57.485838
--
23800000
Jul 12, 2022
57.307422
--
22400000
Jul 11, 2022
56.949348
--
22450000
Jul 08, 2022
56.987281
--
22800000
Jul 07, 2022
56.698049
--
22950000
Jul 06, 2022
56.052584
--
23350000
Jul 05, 2022
56.454848
--
24250000
Jul 01, 2022
54.861807
--
24200000
Jun 30, 2022
52.446915
--
24250000
Jun 29, 2022
52.247696
--
24350000
Jun 28, 2022
52.322611
--
24550000
Jun 27, 2022
53.727146
--
24550000
Jun 24, 2022
53.509543
--
24100000
Jun 23, 2022
52.336551
--
24700000
Jun 22, 2022
50.154932
--
25200000
Jun 21, 2022
49.509036
--
25950000
Jun 17, 2022
49.168651
--
26000000
Jun 16, 2022
49.136859
--
26450000
Jun 15, 2022
52.87944
--
26750000
Jun 14, 2022
52.944895
--
26300000
Jun 13, 2022
53.462097
--
26950000
Jun 10, 2022
56.573714
--
26900000
Jun 09, 2022
59.327588
0.101634
25300000
Jun 08, 2022
59.479065
--
24900000
Jun 07, 2022
60.91932
--
24600000
Jun 06, 2022
60.703198
--
25150000
Jun 03, 2022
60.516996
--
25450000
Jun 02, 2022
60.888517
--
25300000
Jun 01, 2022
59.743007
--
25250000
May 31, 2022
60.305776
--
25050000
May 27, 2022
60.959023
--
23900000
May 26, 2022
59.70672
--
24250000
May 25, 2022
57.428309
--
24350000
May 24, 2022
55.151484
--
24550000
May 23, 2022
56.746079
--
24700000
May 20, 2022
57.049077
--
24700000
May 19, 2022
56.554749
--
24500000
May 18, 2022
56.237582
--
24050000
May 17, 2022
59.451475
--
24200000
May 16, 2022
57.875879
--
24800000
May 13, 2022
58.321658
--
24850000
May 12, 2022
57.219326
--
25300000
May 11, 2022
55.038601
--
25750000
May 10, 2022
57.348421
--
25900000
May 09, 2022
58.535067
--
24650000
May 06, 2022
58.805857
--
24450000
May 05, 2022
59.467836
--
25200000
May 04, 2022
62.43119
--
25200000
May 03, 2022
59.569681
--
25100000
May 02, 2022
58.767259
--
24800000
Apr 29, 2022
57.783194
--
24900000
Apr 28, 2022
59.658651
--
24600000
Apr 27, 2022
57.625311
--
25900000
Apr 26, 2022
58.223093
--
26100000
Apr 25, 2022
59.249459
--
25700000
Apr 22, 2022
57.366267
--
25650000
Apr 21, 2022
58.985122
--
25850000
Apr 20, 2022
59.788051
--
26150000
Apr 19, 2022
59.227895
--
25700000
Apr 18, 2022
57.100344
--
25850000
Apr 14, 2022
57.663804
--
26000000
Apr 13, 2022
58.697054
--
26450000
Apr 12, 2022
57.485046
--
26550000
Apr 11, 2022
57.604274
--
26450000
Apr 08, 2022
57.140585
--
26650000
Apr 07, 2022
56.850454
--
26450000
Apr 06, 2022
57.171039
--
27200000
Apr 05, 2022
58.662837
--
29800000
Apr 04, 2022
60.442804
--
29800000
Apr 01, 2022
59.912726
--
29800000
Mar 31, 2022
59.227257
--
29550000
Mar 30, 2022
61.76322
--
31100000
Mar 29, 2022
63.64969
--
30850000
Mar 28, 2022
61.636456
--
30850000
Mar 25, 2022
61.337565
--
30800000
Mar 24, 2022
62.25764
0.147888
30650000
Mar 23, 2022
63.262893
--
30150000
Mar 22, 2022
65.870705
--
29000000
Mar 21, 2022
65.851538
--
29700000
Mar 18, 2022
68.206653
--
29750000
Mar 17, 2022
66.901489
--
29750000
Mar 16, 2022
65.864162
--
30250000
Mar 15, 2022
64.880138
--
30000000
Mar 14, 2022
62.585382
--
31550000
Mar 11, 2022
64.191385
--
32450000
Mar 10, 2022
64.935315
--
32550000
Mar 09, 2022
65.095297
--
32050000
Mar 08, 2022
62.915326
--
30300000
Mar 07, 2022
62.760478
--
30050000
Mar 04, 2022
66.366386
--
30050000
Mar 03, 2022
66.974065
--
30400000
Mar 02, 2022
68.125772
--
30950000
Mar 01, 2022
66.436092
--
31600000
Feb 28, 2022
66.773262
--
31800000
Feb 25, 2022
66.660779
--
33000000
Feb 24, 2022
64.36338
--
32100000
Feb 23, 2022
62.190029
--
32500000
Feb 22, 2022
64.286883
--
32850000
Feb 18, 2022
66.808868
--
33600000
Feb 17, 2022
66.71039
--
33850000
Feb 16, 2022
68.491243
--
33900000
Feb 15, 2022
68.122763
--
33050000
Feb 14, 2022
66.869211
--
33050000
Feb 11, 2022
67.109066
--
32850000
Feb 10, 2022
67.964352
--
35050000
Feb 09, 2022
70.760074
--
35400000
Feb 08, 2022
69.230923
--
35600000
Feb 07, 2022
68.05437
--
34250000
Feb 04, 2022
67.688923
--
34000000
Feb 03, 2022
70.18562
--
34850000
Feb 02, 2022
71.840277
--
35050000
Feb 01, 2022
70.930524
--
35950000
Jan 31, 2022
70.735437
--
36250000
Jan 28, 2022
68.926328
--
36450000
Jan 27, 2022
67.225442
--
37350000
Jan 26, 2022
68.335032
--
38250000
Jan 25, 2022
70.46897
--
38950000
Jan 24, 2022
71.898071
--
38750000
Jan 21, 2022
69.270118
--
38950000
Jan 20, 2022
70.059986
--
39400000
Jan 19, 2022
71.668529
--
39950000
Jan 18, 2022
73.565361
--
39950000
Jan 14, 2022
76.724393
--
41250000
Jan 13, 2022
77.901236
--
41250000
Jan 12, 2022
77.142942
--
41050000
Jan 11, 2022
77.077978
--
40850000
Jan 10, 2022
75.518772
--
40200000
Jan 07, 2022
75.268978
--
40950000
Jan 06, 2022
78.77742
--
39400000
Jan 05, 2022
79.683564
--
39400000
Jan 04, 2022
81.587438
--
38750000
Jan 03, 2022
80.763412
--
38550000
Dec 31, 2021
82.830232
--
38550000
Dec 30, 2021
82.125265
--
38650000
Dec 29, 2021
82.82757
--
38900000
Dec 28, 2021
81.838422
--
38650000
Dec 27, 2021
81.429482
--
39000000
Dec 23, 2021
80.265846
--
39200000
Dec 22, 2021
80.10498
--
39200000
Dec 21, 2021
78.458035
--
38650000
Dec 20, 2021
76.48701
--
39450000
Dec 17, 2021
77.772392
--
38250000
Dec 16, 2021
79.596619
--
38100000
Dec 15, 2021
81.412409
--
37150000
Dec 14, 2021
79.984199
--
37050000
Dec 13, 2021
81.198516
0.068112
37050000
Dec 10, 2021
83.048376
--
37050000
Dec 09, 2021
81.848598
--
36600000
Dec 08, 2021
82.132784
--
36600000
Dec 07, 2021
81.545577
--
37050000
Dec 06, 2021
80.821071
--
36200000
Dec 03, 2021
78.82619
--
36550000
Dec 02, 2021
79.243147
--
37500000
Dec 01, 2021
76.072632
--
37150000
Nov 30, 2021
75.607033
--
36650000
Nov 29, 2021
77.052457
--
36500000
Nov 26, 2021
76.890676
--
35900000
Nov 24, 2021
78.56244
--
35900000
Nov 23, 2021
78.825083
--
35800000
Nov 22, 2021
78.303302
--
35400000
Nov 19, 2021
78.522043
--
35800000
Nov 18, 2021
78.236777
--
35850000
Nov 17, 2021
78.182168
--
35950000
Nov 16, 2021
77.629834
--
35600000
Nov 15, 2021
76.251475
--
35950000
Nov 12, 2021
76.70566
--
36400000
Nov 11, 2021
75.448026
--
36400000
Nov 10, 2021
74.823796
--
36200000
Nov 09, 2021
76.261846
--
36100000
Nov 08, 2021
74.42417
--
35650000
Nov 05, 2021
74.338782
--
35800000
Nov 04, 2021
73.282516
--
37600000
Nov 03, 2021
72.711384
--
37650000
Nov 02, 2021
71.852006
--
37650000
Nov 01, 2021
72.72475
--
38550000
Oct 29, 2021
71.926683
--
38450000
Oct 28, 2021
72.150601
--
38300000
Oct 27, 2021
71.137915
--
39100000
Oct 26, 2021
71.393061
--
37550000
Oct 25, 2021
71.818009
--
37300000
Oct 22, 2021
71.302157
--
38300000
Oct 21, 2021
71.402865
--
37550000
Oct 20, 2021
71.346057
--
34400000
Oct 19, 2021
70.156738
--
34050000
Oct 18, 2021
70.309875
--
34150000
Oct 15, 2021
69.162523
--
34850000
Oct 14, 2021
69.546995
--
34300000
Oct 13, 2021
67.758449
--
33350000
Oct 12, 2021
67.302022
--
33200000
Oct 11, 2021
67.052198
--
33500000
Oct 08, 2021
67.111999
--
34150000
Oct 07, 2021
67.664817
--
34550000
Oct 06, 2021
66.707295
--
34850000
Oct 05, 2021
66.267991
--
34850000
Oct 04, 2021
66.235695
--
34700000
Oct 01, 2021
66.438048
--
35000000
Sep 30, 2021
66.159031
--
35150000
Sep 29, 2021
68.171258
--
34750000
Sep 28, 2021
67.670264
--
34800000
Sep 27, 2021
69.61526
--
34450000
Sep 24, 2021
69.047914
0.090736
34700000
Sep 23, 2021
69.277126
--
34650000
Sep 22, 2021
69.255218
--
34500000
Sep 21, 2021
68.638004
--
34100000
Sep 20, 2021
68.864484
--
34000000
Sep 17, 2021
70.556334
--
34150000
Sep 16, 2021
70.392556
--
32050000
Sep 15, 2021
69.663199
--
32100000
Sep 14, 2021
69.301349
--
32300000
Sep 13, 2021
70.348409
--
32650000
Sep 10, 2021
70.434845
--
32650000
Sep 09, 2021
70.605672
--
32650000
Sep 08, 2021
70.755796
--
32550000
Sep 07, 2021
72.206573
--
32600000
Sep 03, 2021
73.025418
--
32800000
Sep 02, 2021
73.790666
--
32800000
Sep 01, 2021
73.807854
--
32850000
Aug 31, 2021
73.141616
--
33150000
Aug 30, 2021
73.601647
--
33150000
Aug 27, 2021
73.834079
--
32950000
Aug 26, 2021
72.676833
--
33050000
Aug 25, 2021
73.617837
--
33350000
Aug 24, 2021
72.878225
--
33500000
Aug 23, 2021
71.877086
--
33600000
Aug 20, 2021
72.126437
--
33700000
Aug 19, 2021
70.822636
--
33850000
Aug 18, 2021
71.053548
--
33650000
Aug 17, 2021
71.17894
--
34200000
Aug 16, 2021
73.816576
--
34200000
Aug 13, 2021
73.466722
--
34350000
Aug 12, 2021
73.509818
--
34050000
Aug 11, 2021
74.034427
--
33850000
Aug 10, 2021
72.065589
--
34350000
Aug 09, 2021
71.124608
--
34500000
Aug 06, 2021
71.55573
--
35050000
Aug 05, 2021
72.076584
--
35000000
Aug 04, 2021
71.581097
--
34550000
Aug 03, 2021
72.631434
--
34450000
Aug 02, 2021
71.690285
--
34550000
Jul 30, 2021
71.539865
--
34800000
Jul 29, 2021
71.698896
--
34500000
Jul 28, 2021
69.236992
--
34200000
Jul 27, 2021
69.684541
--
34050000
Jul 26, 2021
69.483637
--
33450000
Jul 23, 2021
70.268864
--
32850000
Jul 22, 2021
68.433902
--
32750000
Jul 21, 2021
68.846982
--
32850000
Jul 20, 2021
67.753325
--
32850000
Jul 19, 2021
66.082178
--
32650000
Jul 16, 2021
66.317171
--
32450000
Jul 15, 2021
66.858861
--
32450000
Jul 14, 2021
66.839112
--
32450000
Jul 13, 2021
66.804838
--
32900000
Jul 12, 2021
68.509663
--
33350000
Jul 09, 2021
68.60989
--
33900000
Jul 08, 2021
67.843529
--
34750000
Jul 07, 2021
70.127041
--
33900000
Jul 06, 2021
68.997475
--
34350000
Jul 02, 2021
70.054511
--
34600000
Jul 01, 2021
70.487216
--
34000000
Jun 30, 2021
69.191328
--
33350000
Jun 29, 2021
69.188388
--
34950000
Jun 28, 2021
68.595837
--
34950000
Jun 25, 2021
68.087288
--
35050000
Jun 24, 2021
68.001307
--
35800000
Jun 23, 2021
67.87019
--
36250000
Jun 22, 2021
68.532102
--
35850000
Jun 21, 2021
68.206499
--
36850000
Jun 18, 2021
67.360296
--
36050000
Jun 17, 2021
67.0176
--
37400000
Jun 16, 2021
66.601378
--
38450000
Jun 15, 2021
67.620577
--
37450000
Jun 14, 2021
67.284968
--
37650000
Jun 11, 2021
68.13311
--
36900000
Jun 10, 2021
67.44648
0.071153
36700000
Jun 09, 2021
69.306599
--
37250000
Jun 08, 2021
70.626039
--
38000000
Jun 07, 2021
70.220447
--
38250000
Jun 04, 2021
70.550124
--
38100000
Jun 03, 2021
69.778522
--
38700000
Jun 02, 2021
70.644375
--
39200000
Jun 01, 2021
71.841967
--
39600000
May 28, 2021
71.901822
--
38450000
May 27, 2021
72.005608
--
38750000
May 26, 2021
71.743319
--
38050000
May 25, 2021
70.562658
--
38050000
May 24, 2021
69.641458
--
38050000
May 21, 2021
69.360055
--
39650000
May 20, 2021
69.972187
--
40050000
May 19, 2021
69.539464
--
38800000
May 18, 2021
70.17069
--
39650000
May 17, 2021
71.97409
--
39650000
May 14, 2021
72.831316
--
39600000
May 13, 2021
72.026686
--
39500000
May 12, 2021
69.678132
--
41200000
May 11, 2021
74.059376
--
41200000
May 10, 2021
77.067289
--
40900000
May 07, 2021
76.981731
--
40450000
May 06, 2021
75.527201
--
40000000
May 05, 2021
75.349277
--
39300000
May 04, 2021
75.50046
--
38550000
May 03, 2021
74.895726
--
38550000
Apr 30, 2021
73.219357
--
38250000
Apr 29, 2021
74.439392
--
38450000
Apr 28, 2021
73.190397
--
38550000
Apr 27, 2021
73.343882
--
38600000
Apr 26, 2021
72.91212
--
38950000
Apr 23, 2021
72.127805
--
39200000
Apr 22, 2021
70.972156
--
39500000
Apr 21, 2021
71.116324
--
39500000
Apr 20, 2021
70.366388
--
39150000
Apr 19, 2021
72.338107
--
38100000
Apr 16, 2021
72.946999
--
38150000
Apr 15, 2021
71.117701
--
38150000
Apr 14, 2021
70.824616
--
38150000
Apr 13, 2021
70.937865
--
37950000
Apr 12, 2021
71.468082
--
37850000
Apr 09, 2021
71.215486
--
37950000
Apr 08, 2021
69.396636
--
38850000
Apr 07, 2021
69.692379
--
38450000
Apr 06, 2021
70.635471
--
38600000
Apr 05, 2021
70.221538
--
38400000
Apr 01, 2021
69.317521
--
39000000
Mar 31, 2021
67.835187
--
38450000
Mar 30, 2021
67.950427
--
38550000
Mar 29, 2021
66.889005
--
38000000
Mar 26, 2021
68.479194
--
38050000
Mar 25, 2021
66.000004
0.077654
37750000
Mar 24, 2021
64.129412
--
37100000
Mar 23, 2021
64.082644
--
37100000
Mar 22, 2021
65.434455
--
37000000
Mar 19, 2021
64.993889
--
37400000
Mar 18, 2021
64.313793
--
37250000
Mar 17, 2021
67.139629
--
37300000
Mar 16, 2021
64.633965
--
36600000
Mar 15, 2021
65.365771
--
36600000
Mar 12, 2021
63.755342
--
36850000
Mar 11, 2021
64.584648
--
36900000
Mar 10, 2021
64.519761
--
36300000
Mar 09, 2021
62.720579
--
35600000
Mar 08, 2021
62.508061
--
35550000
Mar 05, 2021
61.335063
--
35350000
Mar 04, 2021
58.709171
--
35600000
Mar 03, 2021
59.685199
--
35750000
Mar 02, 2021
61.439558
--
35550000
Mar 01, 2021
61.068003
--
35250000
Feb 26, 2021
60.146251
--
35500000
Feb 25, 2021
58.960724
--
35950000
Feb 24, 2021
62.224247
--
35650000
Feb 23, 2021
61.642187
--
35200000
Feb 22, 2021
61.60078
--
34900000
Feb 19, 2021
62.851829
--
35600000
Feb 18, 2021
61.983891
--
35800000
Feb 17, 2021
62.417325
--
36400000
Feb 16, 2021
62.511281
--
37550000
Feb 12, 2021
64.432031
--
37650000
Feb 11, 2021
64.873407
--
37350000
Feb 10, 2021
64.269055
--
37100000
Feb 09, 2021
64.217505
--
37150000
Feb 08, 2021
64.891119
--
36700000
Feb 05, 2021
63.024646
--
36300000
Feb 04, 2021
61.326074
--
35950000
Feb 03, 2021
60.559938
--
36450000
Feb 02, 2021
60.669278
--
37350000
Feb 01, 2021
59.932316
--
37500000
Jan 29, 2021
58.945539
--
37500000
Jan 28, 2021
59.947788
--
37500000
Jan 27, 2021
59.884986
--
37250000
Jan 26, 2021
61.265006
--
37550000
Jan 25, 2021
62.274232
--
36900000
Jan 22, 2021
62.008651
--
36600000
Jan 21, 2021
61.379231
--
36450000
Jan 20, 2021
60.53117
--
34350000
Jan 19, 2021
58.056833
--
34450000
Jan 15, 2021
56.931944
--
34400000
Jan 14, 2021
56.626256
--
34350000
Jan 13, 2021
56.519235
--
34450000
Jan 12, 2021
56.693318
--
33750000
Jan 11, 2021
56.165002
--
34050000
Jan 08, 2021
55.251447
--
34450000
Jan 07, 2021
56.711443
--
34600000
Jan 06, 2021
55.142192
--
35700000
Jan 05, 2021
54.603094
--
35700000
Jan 04, 2021
54.822422
--
35650000
Dec 31, 2020
55.784669
--
35750000
Dec 30, 2020
56.57293
--
35950000
Dec 29, 2020
56.443017
--
36350000
Dec 28, 2020
56.894616
--
37000000
Dec 24, 2020
57.965547
--
36750000
Dec 23, 2020
57.055879
--
36750000
Dec 22, 2020
57.939082
--
36500000
Dec 21, 2020
57.657917
--
36500000
Dec 18, 2020
58.004674
--
36500000
Dec 17, 2020
57.806189
--
35900000
Dec 16, 2020
55.637095
--
36300000
Dec 15, 2020
55.641727
--
36300000
Dec 14, 2020
54.971524
0.077486
36200000
Dec 11, 2020
54.76966
--
36400000
Dec 10, 2020
54.842154
--
36550000
Dec 09, 2020
54.824867
--
36550000
Dec 08, 2020
54.568842
--
36150000
Dec 07, 2020
55.908423
--
35850000
Dec 04, 2020
54.740936
--
35750000
Dec 03, 2020
55.398782
--
35300000
Dec 02, 2020
53.711285
--
36350000
Dec 01, 2020
55.156989
--
37400000
Nov 30, 2020
55.975725
--
37350000
Nov 27, 2020
56.897132
--
37000000
Nov 25, 2020
56.808817
--
37150000
Nov 24, 2020
56.692652
--
37600000
Nov 23, 2020
57.724455
--
37650000
Nov 20, 2020
56.247989
--
37750000
Nov 19, 2020
56.509253
--
37750000
Nov 18, 2020
56.259695
--
38150000
Nov 17, 2020
56.236498
--
38400000
Nov 16, 2020
56.21258
--
38750000
Nov 13, 2020
55.603163
--
38500000
Nov 12, 2020
54.399703
--
40200000
Nov 11, 2020
55.460504
--
41200000
Nov 10, 2020
54.601258
--
40950000
Nov 09, 2020
51.954409
--
41400000
Nov 06, 2020
55.840874
--
41400000
Nov 05, 2020
57.315564
--
41350000
Nov 04, 2020
57.283662
--
40100000
Nov 03, 2020
54.586982
--
40200000
Nov 02, 2020
53.689673
--
40750000
Oct 30, 2020
51.937784
--
41200000
Oct 29, 2020
52.793034
--
41600000
Oct 28, 2020
53.133644
--
41200000
Oct 27, 2020
53.499803
--
41150000
Oct 26, 2020
54.482867
--
42300000
Oct 23, 2020
56.514971
--
42150000
Oct 22, 2020
55.347607
--
43000000
Oct 21, 2020
56.801411
--
43050000
Oct 20, 2020
58.588255
--
43300000
Oct 19, 2020
58.068503
--
43200000
Oct 16, 2020
59.354173
--
43200000
Oct 15, 2020
59.937
--
43600000
Oct 14, 2020
59.227864
--
43550000
Oct 13, 2020
59.341411
--
44550000
Oct 12, 2020
59.855646
--
44300000
Oct 09, 2020
59.536501
--
44150000
Oct 08, 2020
59.083657
--
44300000
Oct 07, 2020
57.591975
--
44200000
Oct 06, 2020
56.960257
--
43650000
Oct 05, 2020
57.977814
--
43100000
Oct 02, 2020
58.051854
--
42900000
Oct 01, 2020
57.752309
--
43050000
Sep 30, 2020
56.63337
--
42650000
Sep 29, 2020
55.581577
--
42550000
Sep 28, 2020
56.197981
--
42450000
Sep 25, 2020
54.150187
--
42700000
Sep 24, 2020
54.187258
--
42500000
Sep 23, 2020
53.620856
0.0511
42550000
Sep 22, 2020
55.937415
--
42050000
Sep 21, 2020
54.225789
--
41100000
Sep 18, 2020
55.195084
--
41150000
Sep 17, 2020
55.70758
--
41150000
Sep 16, 2020
56.556145
--
40550000
Sep 15, 2020
55.0843
--
40000000
Sep 14, 2020
55.783084
--
39350000
Sep 11, 2020
54.89344
--
39600000
Sep 10, 2020
54.00069
--
39750000
Sep 09, 2020
54.332977
--
39700000
Sep 08, 2020
52.64352
--
39950000
Sep 04, 2020
52.882568
--
40050000
Sep 03, 2020
54.062927
--
40200000
Sep 02, 2020
56.403648
--
40250000
Sep 01, 2020
56.214134
--
40100000
Aug 31, 2020
54.554207
--
39950000
Aug 28, 2020
55.315969
--
40050000
Aug 27, 2020
55.274098
--
40050000
Aug 26, 2020
55.980075
--
39700000
Aug 25, 2020
56.343698
--
39700000
Aug 24, 2020
56.799465
--
39650000
Aug 21, 2020
56.595605
--
39450000
Aug 20, 2020
55.36915
--
39450000
Aug 19, 2020
55.41947
--
38500000
Aug 18, 2020
55.587728
--
39000000
Aug 17, 2020
55.615791
--
38000000
Aug 14, 2020
54.132662
--
37900000
Aug 13, 2020
54.349426
--
37600000
Aug 12, 2020
54.158727
--
37600000
Aug 11, 2020
53.035017
--
37600000
Aug 10, 2020
53.484012
--
37150000
Aug 07, 2020
52.667699
--
37150000
Aug 06, 2020
52.492215
--
37150000
Aug 05, 2020
52.574174
--
37150000
Aug 04, 2020
51.996865
--
37000000
Aug 03, 2020
52.463449
--
36950000
Jul 31, 2020
51.625014
--
37250000
Jul 30, 2020
51.922326
--
37600000
Jul 29, 2020
52.118636
--
37250000
Jul 28, 2020
50.497804
--
36900000
Jul 27, 2020
51.849937
--
36750000
Jul 24, 2020
49.983414
--
36650000
Jul 23, 2020
49.802382
--
36900000
Jul 22, 2020
49.905708
--
36900000
Jul 21, 2020
47.989799
--
37250000
Jul 20, 2020
48.02337
--
37600000
Jul 17, 2020
48.088321
--
37600000
Jul 16, 2020
47.826437
--
37450000
Jul 15, 2020
46.963526
--
36750000
Jul 14, 2020
45.875787
--
36400000
Jul 13, 2020
44.145047
--
35150000
Jul 10, 2020
45.233329
--
34900000
Jul 09, 2020
44.450778
--
34500000
Jul 08, 2020
45.787294
--
34400000
Jul 07, 2020
44.231295
--
34400000
Jul 06, 2020
44.480132
--
33150000
Jul 02, 2020
43.30648
--
33550000
Jul 01, 2020
43.135651
--
33550000
Jun 30, 2020
44.204425
--
33550000
Jun 29, 2020
43.470181
--
32450000
Jun 26, 2020
41.964802
--
32450000
Jun 25, 2020
42.738268
--
32650000
Jun 24, 2020
42.970855
--
32550000
Jun 23, 2020
44.552133
--
32150000
Jun 22, 2020
44.213621
--
32350000
Jun 19, 2020
43.759806
--
32350000
Jun 18, 2020
44.49431
--
32450000
Jun 17, 2020
45.429529
--
32150000
Jun 16, 2020
45.658475
--
32000000
Jun 15, 2020
44.397154
0.053095
31100000
Jun 12, 2020
42.508292
--
32000000
Jun 11, 2020
41.207703
--
32000000
Jun 10, 2020
45.164034
--
31750000
Jun 09, 2020
45.269044
--
32100000
Jun 08, 2020
45.6218
--
32050000
Jun 05, 2020
46.172669
--
31200000
Jun 04, 2020
44.280365
--
31200000
Jun 03, 2020
45.519778
--
30500000
Jun 02, 2020
43.858384
--
30200000
Jun 01, 2020
43.295943
--
29750000
May 29, 2020
43.220882
--
29600000
May 28, 2020
43.351718
--
29400000
May 27, 2020
45.374421
--
26900000
May 26, 2020
43.238245
--
25300000
May 22, 2020
41.849658
--
25200000
May 21, 2020
41.118773
--
24500000
May 20, 2020
40.292173
--
24750000
May 19, 2020
40.036043
--
24750000
May 18, 2020
40.05505
--
24800000
May 15, 2020
36.54097
--
23400000
May 14, 2020
35.663596
--
23400000
May 13, 2020
35.282674
--
23700000
May 12, 2020
36.498492
--
23900000
May 11, 2020
38.021362
--
23650000
May 08, 2020
38.642472
--
22850000
May 07, 2020
36.86868
--
22850000
May 06, 2020
36.612828
--
22400000
May 05, 2020
36.831907
--
22400000
May 04, 2020
35.963613
--
22400000
May 01, 2020
35.735627
--
22100000
Apr 30, 2020
36.481717
--
21400000
Apr 29, 2020
38.037846
--
22000000
Apr 28, 2020
36.097031
--
21950000
Apr 27, 2020
33.878435
--
22000000
Apr 24, 2020
32.279612
--
22400000
Apr 23, 2020
31.010033
--
22600000
Apr 22, 2020
30.893963
--
22550000
Apr 21, 2020
30.45945
--
22550000
Apr 20, 2020
30.895959
--
23150000
Apr 17, 2020
32.236225
--
23150000
Apr 16, 2020
30.706911
--
23600000
Apr 15, 2020
30.613392
--
24050000
Apr 14, 2020
32.525563
--
24350000
Apr 13, 2020
31.463548
--
24350000
Apr 09, 2020
33.466864
--
23500000
Apr 08, 2020
32.347058
--
23100000
Apr 07, 2020
29.850056
--
23550000
Apr 06, 2020
29.365824
--
23550000
Apr 03, 2020
25.753646
--
23750000
Apr 02, 2020
26.362947
--
23750000
Apr 01, 2020
26.629985
--
24450000
Mar 31, 2020
28.942255
--
25000000
Mar 30, 2020
30.278875
--
25000000
Mar 27, 2020
30.508066
--
25050000
Mar 26, 2020
31.99237
--
24450000
Mar 25, 2020
30.611183
0.077167
24600000
Mar 24, 2020
28.186553
--
24350000
Mar 23, 2020
24.038831
--
24650000
Mar 20, 2020
25.363843
--
25000000
Mar 19, 2020
26.169913
--
25750000
Mar 18, 2020
24.401383
--
28450000
Mar 17, 2020
27.065527
--
28800000
Mar 16, 2020
27.391329
--
29050000
Mar 13, 2020
34.393366
--
29350000
Mar 12, 2020
33.57025
--
30400000
Mar 11, 2020
38.478377
--
30750000
Mar 10, 2020
42.028783
--
30700000
Mar 09, 2020
40.439493
--
30850000
Mar 06, 2020
44.500536
--
31450000
Mar 05, 2020
45.901595
--
31300000
Mar 04, 2020
47.490244
--
30350000
Mar 03, 2020
45.227001
--
30200000
Mar 02, 2020
44.983622
--
32250000
Feb 28, 2020
43.349408
--
32600000
Feb 27, 2020
44.728552
--
32200000
Feb 26, 2020
45.858398
--
32800000
Feb 25, 2020
47.119838
--
32400000
Feb 24, 2020
49.111696
--
31200000
Feb 21, 2020
50.124513
--
31700000
Feb 20, 2020
50.396199
--
31000000
Feb 19, 2020
49.867926
--
30400000
Feb 18, 2020
49.650645
--
29500000
Feb 14, 2020
49.871048
--
29300000
Feb 13, 2020
49.75906
--
29100000
Feb 12, 2020
49.66692
--
29200000
Feb 11, 2020
49.721725
--
29200000
Feb 10, 2020
49.388709
--
28300000
Feb 07, 2020
48.901743
--
28300000
Feb 06, 2020
48.832564
--
28700000
Feb 05, 2020
48.792456
--
28100000
Feb 04, 2020
47.635456
--
28100000
Feb 03, 2020
47.78452
--
27650000
Jan 31, 2020
47.500506
--
29450000
Jan 30, 2020
48.593925
--
29700000
Jan 29, 2020
48.710741
--
29300000
Jan 28, 2020
49.335045
--
29050000
Jan 27, 2020
48.406417
--
28550000
Jan 24, 2020
48.410676
--
27550000
Jan 23, 2020
48.977081
--
24550000
Jan 22, 2020
48.119752
--
24700000
Jan 21, 2020
47.800026
--
22700000
Jan 17, 2020
47.187071
--
22700000
Jan 16, 2020
47.066006
--
22750000
Jan 15, 2020
46.803964
--
21800000
Jan 14, 2020
46.030866
--
21650000
Jan 13, 2020
45.715389
--
21300000
Jan 10, 2020
45.397962
--
20900000
Jan 09, 2020
45.123157
--
22600000
Jan 08, 2020
45.145166
--
22100000
Jan 07, 2020
44.73577
--
22500000
Jan 06, 2020
44.847113
--
23100000
Jan 03, 2020
44.462994
--
22550000
Jan 02, 2020
44.325406
--
22650000
Dec 31, 2019
44.398395
--
22450000
Dec 30, 2019
44.313671
--
22950000
Dec 27, 2019
44.47755
--
23100000
Dec 26, 2019
44.50507
--
24650000
Dec 24, 2019
44.665744
--
25000000
Dec 23, 2019
44.287317
--
25800000
Dec 20, 2019
44.777578
--
26050000
Dec 19, 2019
43.984247
--
25300000
Dec 18, 2019
44.340296
--
26150000
Dec 17, 2019
44.816637
--
28500000
Dec 16, 2019
45.151083
0.055055
27350000
Dec 13, 2019
45.20882
--
26850000
Dec 12, 2019
45.06561
--
27050000
Dec 11, 2019
45.749055
--
26950000
Dec 10, 2019
45.317271
--
26050000
Dec 09, 2019
45.521765
--
26800000
Dec 06, 2019
45.300712
--
26850000
Dec 05, 2019
45.665035
--
27200000
Dec 04, 2019
45.104323
--
27050000
Dec 03, 2019
44.809451
--
27200000
Dec 02, 2019
44.860684
--
27200000
Nov 29, 2019
45.503741
--
27300000
Nov 27, 2019
45.772608
--
27300000
Nov 26, 2019
45.897635
--
27100000
Nov 25, 2019
45.25621
--
26900000
Nov 22, 2019
44.743686
--
27300000
Nov 21, 2019
44.704142
--
27800000
Nov 20, 2019
45.11631
--
28050000
Nov 19, 2019
45.036633
--
28400000
Nov 18, 2019
45.390785
--
28100000
Nov 15, 2019
44.927344
--
28900000
Nov 14, 2019
45.31931
--
28700000
Nov 13, 2019
45.076872
--
28900000
Nov 12, 2019
44.853673
--
27500000
Nov 11, 2019
44.570144
--
27250000
Nov 08, 2019
43.902146
--
26850000
Nov 07, 2019
43.72618
--
28000000
Nov 06, 2019
44.569193
--
27050000
Nov 05, 2019
43.967449
--
27200000
Nov 04, 2019
44.355667
--
27550000
Nov 01, 2019
45.514145
--
27500000
Oct 31, 2019
44.639664
--
26850000
Oct 30, 2019
44.774321
--
28850000
Oct 29, 2019
44.56064
--
28950000
Oct 28, 2019
44.793595
--
30700000
Oct 25, 2019
45.540873
--
30750000
Oct 24, 2019
45.564766
--
31000000
Oct 23, 2019
45.15432
--
31050000
Oct 22, 2019
45.212053
--
31550000
Oct 21, 2019
44.954274
--
31550000
Oct 18, 2019
45.287085
--
31100000
Oct 17, 2019
44.955455
--
31200000
Oct 16, 2019
44.657678
--
30750000
Oct 15, 2019
43.98523
--
30750000
Oct 14, 2019
43.426198
--
30250000
Oct 11, 2019
43.256475
--
30700000
Oct 10, 2019
43.217881
--
31600000
Oct 09, 2019
43.230304
--
30800000
Oct 08, 2019
43.141851
--
30600000
Oct 07, 2019
43.296815
--
30550000
Oct 04, 2019
43.487539
--
30200000
Oct 03, 2019
42.639048
--
30550000
Oct 02, 2019
42.566381
--
30300000
Oct 01, 2019
42.894715
--
30350000
Sep 30, 2019
43.304202
--
29200000
Sep 27, 2019
42.640435
--
30050000
Sep 26, 2019
42.941976
--
30300000
Sep 25, 2019
42.850752
--
29900000
Sep 24, 2019
42.379182
0.050366
28550000
Sep 23, 2019
42.423875
--
27750000
Sep 20, 2019
42.454107
--
27650000
Sep 19, 2019
42.497103
--
28200000
Sep 18, 2019
42.496229
--
27850000
Sep 17, 2019
42.251207
--
27350000
Sep 16, 2019
42.054497
--
26400000
Sep 13, 2019
42.237159
--
26600000
Sep 12, 2019
42.382896
--
26150000
Sep 11, 2019
42.106205
--
26300000
Sep 10, 2019
41.580058
--
24950000
Sep 09, 2019
41.575748
--
25600000
Sep 06, 2019
41.31138
--
25000000
Sep 05, 2019
41.093264
--
26250000
Sep 04, 2019
41.122741
--
26150000
Sep 03, 2019
40.513942
--
26400000
Aug 30, 2019
40.82457
--
26500000
Aug 29, 2019
40.711472
--
26450000
Aug 28, 2019
40.188966
--
26650000
Aug 27, 2019
39.848317
--
26750000
Aug 26, 2019
40.097956
--
26900000
Aug 23, 2019
39.838396
--
26550000
Aug 22, 2019
40.873758
--
26600000
Aug 21, 2019
40.644255
--
26800000
Aug 20, 2019
40.089462
--
26850000
Aug 19, 2019
39.705269
--
26800000
Aug 16, 2019
39.158094
--
26800000
Aug 15, 2019
38.619571
--
26600000
Aug 14, 2019
38.796987
--
27250000
Aug 13, 2019
39.627885
--
27350000
Aug 12, 2019
38.933388
--
27250000
Aug 09, 2019
39.376165
--
27750000
Aug 08, 2019
39.842276
--
27700000
Aug 07, 2019
39.29016
--
27850000
Aug 06, 2019
38.620614
--
27950000
Aug 05, 2019
38.20528
--
27900000
Aug 02, 2019
39.02605
--
28200000
Aug 01, 2019
39.067204
--
28400000
Jul 31, 2019
38.927855
--
27900000
Jul 30, 2019
39.373095
--
27900000
Jul 29, 2019
38.55749
--
31050000
Jul 26, 2019
38.879915
--
31050000
Jul 25, 2019
39.164252
--
31050000
Jul 24, 2019
38.431986
--
31350000
Jul 23, 2019
37.893226
--
31600000
Jul 22, 2019
38.257794
--
31600000
Jul 19, 2019
38.533155
--
32900000
Jul 18, 2019
38.824828
--
32600000
Jul 17, 2019
38.86384
--
32350000
Jul 16, 2019
39.290737
--
32450000
Jul 15, 2019
39.036908
--
32450000
Jul 12, 2019
39.269626
--
32600000
Jul 11, 2019
38.598686
--
32300000
Jul 10, 2019
38.678054
--
33000000
Jul 09, 2019
38.34062
--
33050000
Jul 08, 2019
38.605709
--
34200000
Jul 05, 2019
38.456232
--
34200000
Jul 03, 2019
38.921473
--
34200000
Jul 02, 2019
38.605557
--
34400000
Jul 01, 2019
38.412253
--
34400000
Jun 28, 2019
38.227181
--
34400000
Jun 27, 2019
37.858934
--
34400000
Jun 26, 2019
37.034069
--
34000000
Jun 25, 2019
37.208124
--
33900000
Jun 24, 2019
38.093009
--
33750000
Jun 21, 2019
38.174032
--
33750000
Jun 20, 2019
38.977721
--
30700000
Jun 19, 2019
38.400714
--
31400000
Jun 18, 2019
38.834955
--
31400000
Jun 17, 2019
38.840856
0.055003
31400000
Jun 14, 2019
39.201562
--
31350000
Jun 13, 2019
38.914808
--
30900000
Jun 12, 2019
38.406548
--
30900000
Jun 11, 2019
38.382286
--
31300000
Jun 10, 2019
38.766298
--
31500000
Jun 07, 2019
38.776984
--
31300000
Jun 06, 2019
38.323794
--
31300000
Jun 05, 2019
38.227155
--
31600000
Jun 04, 2019
37.949155
--
31550000
Jun 03, 2019
37.027483
--
31500000
May 31, 2019
36.446458
--
31500000
May 30, 2019
37.051008
--
31200000
May 29, 2019
36.960973
--
31650000
May 28, 2019
37.332594
--
31750000
May 24, 2019
37.956754
--
31850000
May 23, 2019
37.310485
--
31850000
May 22, 2019
37.743774
--
32000000
May 21, 2019
38.27421
--
32000000
May 20, 2019
37.71961
--
32400000
May 17, 2019
38.396084
--
32250000
May 16, 2019
38.745819
--
32250000
May 15, 2019
38.36922
--
32150000
May 14, 2019
38.235154
--
32150000
May 13, 2019
37.572738
--
32250000
May 10, 2019
38.093867
--
32200000
May 09, 2019
38.026621
--
32200000
May 08, 2019
37.668957
--
32150000
May 07, 2019
38.034227
--
33200000
May 06, 2019
38.525393
--
33000000
May 03, 2019
38.647404
--
33000000
May 02, 2019
38.363962
--
33000000
May 01, 2019
37.939162
--
32900000
Apr 30, 2019
37.952634
--
32400000
Apr 29, 2019
37.799409
--
32500000
Apr 26, 2019
37.703395
--
32600000
Apr 25, 2019
37.761465
--
32200000
Apr 24, 2019
38.563624
--
32900000
Apr 23, 2019
38.43399
--
33200000
Apr 22, 2019
37.963196
--
33950000
Apr 18, 2019
38.280499
--
34800000
Apr 17, 2019
37.910192
--
34900000
Apr 16, 2019
37.796116
--
34750000
Apr 15, 2019
37.586908
--
32950000
Apr 12, 2019
37.494243
--
32950000
Apr 11, 2019
37.363714
--
32550000
Apr 10, 2019
36.968888
--
32300000
Apr 09, 2019
36.588073
--
32300000
Apr 08, 2019
37.072353
--
32750000
Apr 05, 2019
37.050018
--
32900000
Apr 04, 2019
36.51115
--
32700000
Apr 03, 2019
35.752449
--
32450000
Apr 02, 2019
35.39856
--
31950000
Apr 01, 2019
35.435541
--
32550000
Mar 29, 2019
35.259069
--
33950000
Mar 28, 2019
35.437729
--
35300000
Mar 27, 2019
35.832153
--
33150000
Mar 26, 2019
35.105315
--
32650000
Mar 25, 2019
35.131976
--
32050000
Mar 22, 2019
34.403904
--
31600000
Mar 21, 2019
34.631133
--
30950000
Mar 20, 2019
33.878145
0.061719
31000000
Mar 19, 2019
34.194449
--
31550000
Mar 18, 2019
34.721142
--
31550000
Mar 15, 2019
34.596866
--
30250000
Mar 14, 2019
34.637146
--
30300000
Mar 13, 2019
34.80276
--
29100000
Mar 12, 2019
35.121902
--
29250000
Mar 11, 2019
35.144892
--
29500000
Mar 08, 2019
34.616028
--
29500000
Mar 07, 2019
34.604483
--
29250000
Mar 06, 2019
34.150418
--
29500000
Mar 05, 2019
34.329848
--
30100000
Mar 04, 2019
34.967619
--
30700000
Mar 01, 2019
34.52257
--
31100000
Feb 28, 2019
34.591659
--
31650000
Feb 27, 2019
35.106826
--
33500000
Feb 26, 2019
35.363087
--
33600000
Feb 25, 2019
35.622497
--
33850000
Feb 22, 2019
35.879051
--
33850000
Feb 21, 2019
35.511388
--
33850000
Feb 20, 2019
35.19077
--
33950000
Feb 19, 2019
35.427225
--
32400000
Feb 15, 2019
35.207804
--
32800000
Feb 14, 2019
34.867104
--
32650000
Feb 13, 2019
34.957789
--
33350000
Feb 12, 2019
35.23011
--
31950000
Feb 11, 2019
33.7524
--
31500000
Feb 08, 2019
33.649653
--
31600000
Feb 07, 2019
33.865696
--
31400000
Feb 06, 2019
33.588503
--
31600000
Feb 05, 2019
34.202569
--
31650000
Feb 04, 2019
34.029299
--
31150000
Feb 01, 2019
34.117674
--
31200000
Jan 31, 2019
34.252341
--
29900000
Jan 30, 2019
33.45921
--
29500000
Jan 29, 2019
33.096941
--
28750000
Jan 28, 2019
32.650591
--
29200000
Jan 25, 2019
32.656747
--
28700000
Jan 24, 2019
32.717292
--
28350000
Jan 23, 2019
32.168056
--
28000000
Jan 22, 2019
31.967841
--
28750000
Jan 18, 2019
32.523679
--
29200000
Jan 17, 2019
32.548614
--
29200000
Jan 16, 2019
32.560855
--
29250000
Jan 15, 2019
32.907501
--
29000000
Jan 14, 2019
32.892689
--
28750000
Jan 11, 2019
33.375428
--
28900000
Jan 10, 2019
33.180525
--
29100000
Jan 09, 2019
33.410182
--
27950000
Jan 08, 2019
32.342937
--
28400000
Jan 07, 2019
32.117133
--
28200000
Jan 04, 2019
31.325773
--
26850000
Jan 03, 2019
30.09749
--
26200000
Jan 02, 2019
30.407081
--
26350000
Dec 31, 2018
29.988904
--
26300000
Dec 28, 2018
29.998084
--
26450000
Dec 27, 2018
29.962437
--
26650000
Dec 26, 2018
29.781542
--
28050000
Dec 24, 2018
28.51398
--
28050000
Dec 21, 2018
29.101691
--
27300000
Dec 20, 2018
30.072903
--
27300000
Dec 19, 2018
30.294368
--
26550000
Dec 18, 2018
30.612359
--
26550000
Dec 17, 2018
30.090797
0.056324
27200000
Dec 14, 2018
30.367292
--
27200000
Dec 13, 2018
30.71433
--
27700000
Dec 12, 2018
30.968714
--
27550000
Dec 11, 2018
30.562241
--
27550000
Dec 10, 2018
30.768829
--
27600000
Dec 07, 2018
31.403736
--
27050000
Dec 06, 2018
31.833479
--
25650000
Dec 04, 2018
31.235719
--
25400000
Dec 03, 2018
32.806948
--
26550000
Nov 30, 2018
32.377803
--
26550000
Nov 29, 2018
32.448669
--
26450000
Nov 28, 2018
32.779993
--
26000000
Nov 27, 2018
31.933604
--
27250000
Nov 26, 2018
31.894939
--
30000000
Nov 23, 2018
31.74184
--
30000000
Nov 21, 2018
31.677796
--
28750000
Nov 20, 2018
31.057869
--
28450000
Nov 19, 2018
31.070549
--
27450000
Nov 16, 2018
31.034331
--
26200000
Nov 15, 2018
30.41975
--
27200000
Nov 14, 2018
31.102977
--
27200000
Nov 13, 2018
31.17927
--
26800000
Nov 12, 2018
30.726414
--
26800000
Nov 09, 2018
31.230434
--
26800000
Nov 08, 2018
31.480599
--
27800000
Nov 07, 2018
32.343089
--
28300000
Nov 06, 2018
32.294142
--
28550000
Nov 05, 2018
32.343256
--
28050000
Nov 02, 2018
31.843339
--
29000000
Nov 01, 2018
32.167748
--
29000000
Oct 31, 2018
31.189124
--
29600000
Oct 30, 2018
31.165422
--
29150000
Oct 29, 2018
29.817047
--
32950000
Oct 26, 2018
30.44011
--
30550000
Oct 25, 2018
30.459799
--
31100000
Oct 24, 2018
29.620307
--
29950000
Oct 23, 2018
30.520485
--
28650000
Oct 22, 2018
29.884227
--
27650000
Oct 19, 2018
30.511423
--
28200000
Oct 18, 2018
31.280137
--
26900000
Oct 17, 2018
31.937872
--
27400000
Oct 16, 2018
32.720474
--
26950000
Oct 15, 2018
32.005191
--
26950000
Oct 12, 2018
32.056773
--
28050000
Oct 11, 2018
32.325401
--
28050000
Oct 10, 2018
32.826525
--
27050000
Oct 09, 2018
33.350898
--
26400000
Oct 08, 2018
34.237577
--
26000000
Oct 05, 2018
33.904679
--
26000000
Oct 04, 2018
34.106585
--
26000000
Oct 03, 2018
34.757144
--
26500000
Oct 02, 2018
35.159746
--
26200000
Oct 01, 2018
35.198898
--
26150000
Sep 28, 2018
35.352475
--
26100000
Sep 27, 2018
35.597999
--
26750000
Sep 26, 2018
35.997818
0.040706
27600000
Sep 25, 2018
36.575553
--
27600000
Sep 24, 2018
36.532353
--
27600000
Sep 21, 2018
37.027779
--
27650000
Sep 20, 2018
37.258236
--
28750000
Sep 19, 2018
37.528315
--
28750000
Sep 18, 2018
37.740263
--
28650000
Sep 17, 2018
37.402926
--
28550000
Sep 14, 2018
37.923963
--
27750000
Sep 13, 2018
37.729554
--
27900000
Sep 12, 2018
38.144284
--
28450000
Sep 11, 2018
37.835504
--
27350000
Sep 10, 2018
37.521349
--
27450000
Sep 07, 2018
37.240005
--
27450000
Sep 06, 2018
37.907657
--
27450000
Sep 05, 2018
38.121061
--
27650000
Sep 04, 2018
37.780744
--
27650000
Aug 31, 2018
37.712753
--
27650000
Aug 30, 2018
37.719993
--
28300000
Aug 29, 2018
38.12801
--
28400000
Aug 28, 2018
38.189879
--
28400000
Aug 27, 2018
38.37263
--
28400000
Aug 24, 2018
37.93606
--
28500000
Aug 23, 2018
37.99389
--
28050000
Aug 22, 2018
38.435588
--
28000000
Aug 21, 2018
38.862703
--
27400000
Aug 20, 2018
37.493506
--
27200000
Aug 17, 2018
37.374779
--
27650000
Aug 16, 2018
37.296629
--
27650000
Aug 15, 2018
37.037004
--
28250000
Aug 14, 2018
37.239024
--
28350000
Aug 13, 2018
36.883075
--
28750000
Aug 10, 2018
37.958026
--
28750000
Aug 09, 2018
38.340443
--
28750000
Aug 08, 2018
38.023029
--
29000000
Aug 07, 2018
38.26449
--
29000000
Aug 06, 2018
37.625384
--
29650000
Aug 03, 2018
37.522989
--
29650000
Aug 02, 2018
37.501719
--
29850000
Aug 01, 2018
37.662041
--
30650000
Jul 31, 2018
37.860014
--
31100000
Jul 30, 2018
37.453113
--
30700000
Jul 27, 2018
37.647897
--
30300000
Jul 26, 2018
38.062175
--
29850000
Jul 25, 2018
37.311583
--
30750000
Jul 24, 2018
38.135007
--
33150000
Jul 23, 2018
38.921726
--
32200000
Jul 20, 2018
39.32919
--
34450000
Jul 19, 2018
40.086339
--
34450000
Jul 18, 2018
39.807155
--
33350000
Jul 17, 2018
39.909935
--
31950000
Jul 16, 2018
39.03418
--
31950000
Jul 13, 2018
39.051547
--
31650000
Jul 12, 2018
38.945432
--
31700000
Jul 11, 2018
38.818167
--
31700000
Jul 10, 2018
39.11928
--
31850000
Jul 09, 2018
39.22339
--
32350000
Jul 06, 2018
38.758368
--
31800000
Jul 05, 2018
38.659108
--
31800000
Jul 03, 2018
38.270545
--
32150000
Jul 02, 2018
38.105647
--
32150000
Jun 29, 2018
38.13344
--
32150000
Jun 28, 2018
37.796469
--
32050000
Jun 27, 2018
37.536184
--
32000000
Jun 26, 2018
38.063421
0.045603
32000000
Jun 25, 2018
37.543573
--
31250000
Jun 22, 2018
38.172968
--
36100000
Jun 21, 2018
38.611023
--
36150000
Jun 20, 2018
38.997674
--
36450000
Jun 19, 2018
38.930233
--
36350000
Jun 18, 2018
38.998448
--
36550000
Jun 15, 2018
39.509565
--
36750000
Jun 14, 2018
39.571202
--
35050000
Jun 13, 2018
39.451628
--
36850000
Jun 12, 2018
40.911685
--
35150000
Jun 11, 2018
40.304235
--
35100000
Jun 08, 2018
40.428572
--
34600000
Jun 07, 2018
39.491512
--
34600000
Jun 06, 2018
39.375634
--
34600000
Jun 05, 2018
39.064139
--
34600000
Jun 04, 2018
38.937198
--
34750000
Jun 01, 2018
38.644048
--
34800000
May 31, 2018
38.47124
--
34800000
May 30, 2018
38.901429
--
34700000
May 29, 2018
39.04045
--
34000000
May 25, 2018
38.926019
--
33250000
May 24, 2018
38.350902
--
33250000
May 23, 2018
38.302651
--
33450000
May 22, 2018
37.729755
--
33450000
May 21, 2018
38.620266
--
33100000
May 18, 2018
38.428764
--
33100000
May 17, 2018
37.927995
--
32300000
May 16, 2018
37.516084
--
35400000
May 15, 2018
37.283399
--
37250000
May 14, 2018
38.758607
--
36700000
May 11, 2018
38.971511
--
37000000
May 10, 2018
38.795178
--
38250000
May 09, 2018
38.636039
--
40200000
May 08, 2018
39.316109
--
40400000
May 07, 2018
39.169443
--
40300000
May 04, 2018
39.12495
--
39950000
May 03, 2018
38.719417
--
39950000
May 02, 2018
38.443538
--
40400000
May 01, 2018
38.902968
--
40500000
Apr 30, 2018
38.458394
--
40550000
Apr 27, 2018
39.351861
--
40550000
Apr 26, 2018
39.235557
--
39950000
Apr 25, 2018
38.672296
--
40200000
Apr 24, 2018
38.302636
--
40200000
Apr 23, 2018
38.626419
--
40200000
Apr 20, 2018
38.479136
--
40650000
Apr 19, 2018
38.941547
--
41450000
Apr 18, 2018
40.08698
--
41300000
Apr 17, 2018
39.939129
--
41300000
Apr 16, 2018
39.473266
--
41050000
Apr 13, 2018
39.122107
--
41050000
Apr 12, 2018
39.095256
--
41950000
Apr 11, 2018
39.437594
--
42400000
Apr 10, 2018
40.011489
--
43500000
Apr 09, 2018
39.803654
--
44150000
Apr 06, 2018
40.174156
--
44150000
Apr 05, 2018
41.212223
--
43000000
Apr 04, 2018
40.559536
--
42050000
Apr 03, 2018
38.68297
--
42050000
Apr 02, 2018
38.16329
--
41250000
Mar 29, 2018
39.244904
--
40950000
Mar 28, 2018
38.982306
--
41550000
Mar 27, 2018
39.22
--
41100000
Mar 26, 2018
39.826413
--
41500000
Mar 23, 2018
38.879374
--
41450000
Mar 22, 2018
39.315279
0.047848
41450000
Mar 21, 2018
40.223569
--
41850000
Mar 20, 2018
39.612772
--
42200000
Mar 19, 2018
39.764127
--
42800000
Mar 16, 2018
39.983562
--
42950000
Mar 15, 2018
39.610233
--
43850000
Mar 14, 2018
40.136235
--
43550000
Mar 13, 2018
40.642931
--
43450000
Mar 12, 2018
40.427694
--
43700000
Mar 09, 2018
40.194302
--
43700000
Mar 08, 2018
39.520914
--
43650000
Mar 07, 2018
39.675175
--
42550000
Mar 06, 2018
39.677191
--
42850000
Mar 05, 2018
38.959979
--
42700000
Mar 02, 2018
38.599493
--
42800000
Mar 01, 2018
38.444149
--
42300000
Feb 28, 2018
38.345079
--
43350000
Feb 27, 2018
39.421967
--
43250000
Feb 26, 2018
40.505253
--
44600000
Feb 23, 2018
40.404523
--
44750000
Feb 22, 2018
40.297143
--
45400000
Feb 21, 2018
40.520966
--
45300000
Feb 20, 2018
40.772408
--
44500000
Feb 16, 2018
41.258379
--
44450000
Feb 15, 2018
40.766544
--
44700000
Feb 14, 2018
40.776782
--
44500000
Feb 13, 2018
40.053347
--
42950000
Feb 12, 2018
40.00864
--
43750000
Feb 09, 2018
39.505656
--
44500000
Feb 08, 2018
39.313112
--
44000000
Feb 07, 2018
41.049167
--
44900000
Feb 06, 2018
41.057499
--
43950000
Feb 05, 2018
39.797826
--
46850000
Feb 02, 2018
41.442548
--
48850000
Feb 01, 2018
42.771056
--
49350000
Jan 31, 2018
42.894747
--
50250000
Jan 30, 2018
43.317917
--
53350000
Jan 29, 2018
43.645522
--
56800000
Jan 26, 2018
44.887811
--
59150000
Jan 25, 2018
44.984835
--
59800000
Jan 24, 2018
45.959108
--
60800000
Jan 23, 2018
46.127866
--
63800000
Jan 22, 2018
46.273089
--
59400000
Jan 19, 2018
46.071383
--
59800000
Jan 18, 2018
45.485079
--
59850000
Jan 17, 2018
45.844287
--
59800000
Jan 16, 2018
44.963137
--
60050000
Jan 12, 2018
45.680484
--
60000000
Jan 11, 2018
45.646211
--
59500000
Jan 10, 2018
44.706352
--
60300000
Jan 09, 2018
45.37874
--
60000000
Jan 08, 2018
45.396405
--
60400000
Jan 05, 2018
45.285169
--
59900000
Jan 04, 2018
44.691408
--
59150000
Jan 03, 2018
44.990526
--
58050000
Jan 02, 2018
43.936342
--
57700000
Dec 29, 2017
43.6777
--
57450000
Dec 28, 2017
43.925369
--
57350000
Dec 27, 2017
43.636926
--
57200000
Dec 26, 2017
43.5412
--
57400000
Dec 22, 2017
43.357006
--
57200000
Dec 21, 2017
43.539047
--
57450000
Dec 20, 2017
43.11283
--
57700000
Dec 19, 2017
42.814319
0.0254
57700000
Dec 18, 2017
43.221287
--
57300000
Dec 15, 2017
42.570128
--
56700000
Dec 14, 2017
42.204817
--
56700000
Dec 13, 2017
42.236816
--
56700000
Dec 12, 2017
42.292128
--
56700000
Dec 11, 2017
42.610911
--
56700000
Dec 08, 2017
42.846857
--
56650000
Dec 07, 2017
42.455099
--
56800000
Dec 06, 2017
42.074438
--
56800000
Dec 05, 2017
42.596384
--
56800000
Dec 04, 2017
43.416944
--
53200000
Dec 01, 2017
43.12097
--
56250000
Nov 30, 2017
43.335106
--
56250000
Nov 29, 2017
43.003778
--
56300000
Nov 28, 2017
42.539439
--
56300000
Nov 27, 2017
41.817351
--
56300000
Nov 24, 2017
42.028411
--
56300000
Nov 22, 2017
41.835639
--
56300000
Nov 21, 2017
41.818416
--
56050000
Nov 20, 2017
41.160567
--
55850000
Nov 17, 2017
40.853189
--
55500000
Nov 16, 2017
40.511209
--
55550000
Nov 15, 2017
40.341646
--
57000000
Nov 14, 2017
40.633959
--
55450000
Nov 13, 2017
40.207163
--
58400000
Nov 10, 2017
40.032954
--
58400000
Nov 09, 2017
40.039155
--
58500000
Nov 08, 2017
39.88692
--
55100000
Nov 07, 2017
39.442771
--
54800000
Nov 06, 2017
39.511725
--
54800000
Nov 03, 2017
39.079565
--
54850000
Nov 02, 2017
39.050288
--
57250000
Nov 01, 2017
39.972602
--
56100000
Oct 31, 2017
39.756108
--
54750000
Oct 30, 2017
39.280024
--
54750000
Oct 27, 2017
39.348321
--
54150000
Oct 26, 2017
39.232368
--
53200000
Oct 25, 2017
38.743073
--
52500000
Oct 24, 2017
38.941934
--
51800000
Oct 23, 2017
38.533493
--
51350000
Oct 20, 2017
38.529698
--
51150000
Oct 19, 2017
38.159422
--
50900000
Oct 18, 2017
37.54852
--
50800000
Oct 17, 2017
37.458595
--
50850000
Oct 16, 2017
37.462772
--
51350000
Oct 13, 2017
37.426351
--
51350000
Oct 12, 2017
37.447633
--
51450000
Oct 11, 2017
37.513654
--
50850000
Oct 10, 2017
37.346961
--
51050000
Oct 09, 2017
37.394582
--
51050000
Oct 06, 2017
37.402998
--
50250000
Oct 05, 2017
37.259414
--
50250000
Oct 04, 2017
37.392821
--
50500000
Oct 03, 2017
37.084194
--
48600000
Oct 02, 2017
36.662837
--
49100000
Sep 29, 2017
36.536593
--
48500000
Sep 28, 2017
36.159809
--
46050000
Sep 27, 2017
35.676769
--
45700000
Sep 26, 2017
35.423537
0.032388
46350000
Sep 25, 2017
35.1708
--
45500000
Sep 22, 2017
35.018381
--
45100000
Sep 21, 2017
34.876039
--
48000000
Sep 20, 2017
34.808253
--
47350000
Sep 19, 2017
35.092552
--
43900000
Sep 18, 2017
34.969742
--
42300000
Sep 15, 2017
34.763177
--
42350000
Sep 14, 2017
34.784139
--
42150000
Sep 13, 2017
34.795732
--
42000000
Sep 12, 2017
35.176365
--
41350000
Sep 11, 2017
34.772858
--
40350000
Sep 08, 2017
34.531754
--
40450000
Sep 07, 2017
34.087954
--
40000000
Sep 06, 2017
34.152032
--
38600000
Sep 05, 2017
33.967785
--
39000000
Sep 01, 2017
34.210073
--
39000000
Aug 31, 2017
34.080411
--
39700000
Aug 30, 2017
33.56097
--
40350000
Aug 29, 2017
33.3181
--
42200000
Aug 28, 2017
33.428909
--
42600000
Aug 25, 2017
33.495085
--
42150000
Aug 24, 2017
33.185932
--
42350000
Aug 23, 2017
33.293398
--
42800000
Aug 22, 2017
33.656125
--
43250000
Aug 21, 2017
33.652438
--
43250000
Aug 18, 2017
33.566523
--
44400000
Aug 17, 2017
33.95066
--
44400000
Aug 16, 2017
34.599211
--
44400000
Aug 15, 2017
34.456813
--
44550000
Aug 14, 2017
34.571327
--
44550000
Aug 11, 2017
34.147145
--
45000000
Aug 10, 2017
33.997549
--
45000000
Aug 09, 2017
34.753755
--
49000000
Aug 08, 2017
34.799983
--
49000000
Aug 07, 2017
34.805354
--
49200000
Aug 04, 2017
34.805322
--
49200000
Aug 03, 2017
34.477702
--
49700000
Aug 02, 2017
34.513294
--
49700000
Aug 01, 2017
34.424259
--
50000000
Jul 31, 2017
33.896626
--
49800000
Jul 28, 2017
33.977709
--
49800000
Jul 27, 2017
34.217305
--
49800000
Jul 26, 2017
34.297882
--
49800000
Jul 25, 2017
34.542753
--
49800000
Jul 24, 2017
34.222526
--
49550000
Jul 21, 2017
34.347147
--
49550000
Jul 20, 2017
34.042519
--
49100000
Jul 19, 2017
34.409554
--
49200000
Jul 18, 2017
34.130446
--
49350000
Jul 17, 2017
34.543287
--
49350000
Jul 14, 2017
34.536274
--
49350000
Jul 13, 2017
34.470714
--
49350000
Jul 12, 2017
34.41809
--
49250000
Jul 11, 2017
34.415687
--
49400000
Jul 10, 2017
34.653735
--
50050000
Jul 07, 2017
34.345336
--
49600000
Jul 06, 2017
33.629036
--
49950000
Jul 05, 2017
33.91911
--
50150000
Jul 03, 2017
33.848159
--
50150000
Jun 30, 2017
33.940094
--
50150000
Jun 29, 2017
33.473031
--
50150000
Jun 28, 2017
34.032447
--
50200000
Jun 27, 2017
33.489515
0.030916
50200000
Jun 26, 2017
33.734458
--
49950000
Jun 23, 2017
33.569737
--
51050000
Jun 22, 2017
33.565825
--
51300000
Jun 21, 2017
33.845246
--
50850000
Jun 20, 2017
33.994384
--
49650000
Jun 19, 2017
33.860677
--
49350000
Jun 16, 2017
33.579539
--
49250000
Jun 15, 2017
33.643367
--
49050000
Jun 14, 2017
33.972312
--
47750000
Jun 13, 2017
33.696579
--
47100000
Jun 12, 2017
33.152803
--
46600000
Jun 09, 2017
33.032624
--
47400000
Jun 08, 2017
32.981516
--
48200000
Jun 07, 2017
32.987539
--
47850000
Jun 06, 2017
32.868622
--
47550000
Jun 05, 2017
32.98295
--
47550000
Jun 02, 2017
33.32336
--
47350000
Jun 01, 2017
32.861743
--
47350000
May 31, 2017
32.418886
--
47050000
May 30, 2017
32.513523
--
47050000
May 26, 2017
32.638503
--
47250000
May 25, 2017
32.769886
--
47350000
May 24, 2017
32.859711
--
47550000
May 23, 2017
32.751015
--
47200000
May 22, 2017
33.097727
--
46800000
May 19, 2017
32.958034
--
46800000
May 18, 2017
32.487471
--
46500000
May 17, 2017
32.169423
--
46550000
May 16, 2017
32.929681
--
45700000
May 15, 2017
32.786794
--
45900000
May 12, 2017
32.413767
--
45900000
May 11, 2017
32.641237
--
46050000
May 10, 2017
32.630454
--
46050000
May 09, 2017
32.622967
--
45450000
May 08, 2017
32.186985
--
45450000
May 05, 2017
32.237763
--
45500000
May 04, 2017
32.154978
--
44200000
May 03, 2017
32.021685
--
44650000
May 02, 2017
32.098866
--
46050000
May 01, 2017
32.323087
--
46050000
Apr 28, 2017
32.333984
--
45850000
Apr 27, 2017
32.706203
--
45900000
Apr 26, 2017
32.5785
--
45150000
Apr 25, 2017
32.213964
--
46450000
Apr 24, 2017
32.331119
--
46600000
Apr 21, 2017
32.242452
--
46500000
Apr 20, 2017
32.177804
--
47650000
Apr 19, 2017
32.40627
--
47500000
Apr 18, 2017
32.422746
--
46550000
Apr 17, 2017
32.293508
--
46000000
Apr 13, 2017
31.828047
--
45950000
Apr 12, 2017
31.891801
--
45950000
Apr 11, 2017
32.191153
--
46150000
Apr 10, 2017
31.793194
--
46150000
Apr 07, 2017
31.64698
--
46050000
Apr 06, 2017
31.750737
--
45250000
Apr 05, 2017
31.569308
--
45150000
Apr 04, 2017
31.71393
--
44800000
Apr 03, 2017
31.796619
--
44600000
Mar 31, 2017
31.974635
--
44750000
Mar 30, 2017
31.991103
--
44450000
Mar 29, 2017
31.936771
--
44450000
Mar 28, 2017
31.877936
--
43650000
Mar 27, 2017
31.63249
--
43700000
Mar 24, 2017
31.684124
0.03296
43800000
Mar 23, 2017
31.714266
--
42750000
Mar 22, 2017
31.542246
--
44500000
Mar 21, 2017
31.648921
--
45000000
Mar 20, 2017
32.20416
--
44800000
Mar 17, 2017
32.353345
--
44650000
Mar 16, 2017
32.499468
--
44250000
Mar 15, 2017
31.926104
--
44150000
Mar 14, 2017
31.525775
--
43900000
Mar 13, 2017
31.700465
--
45000000
Mar 10, 2017
31.883742
--
44900000
Mar 09, 2017
31.437529
--
45400000
Mar 08, 2017
31.618733
--
45300000
Mar 07, 2017
31.234882
--
45500000
Mar 06, 2017
31.075835
--
45300000
Mar 03, 2017
31.17853
--
45400000
Mar 02, 2017
31.100838
--
45300000
Mar 01, 2017
31.259674
--
44500000
Feb 28, 2017
30.461946
--
44050000
Feb 27, 2017
30.613601
--
44100000
Feb 24, 2017
30.061217
--
44100000
Feb 23, 2017
29.906768
--
43950000
Feb 22, 2017
30.046648
--
43800000
Feb 21, 2017
29.931695
--
43800000
Feb 17, 2017
29.557238
--
43800000
Feb 16, 2017
29.581597
--
43600000
Feb 15, 2017
29.751217
--
43600000
Feb 14, 2017
29.424211
--
43750000
Feb 13, 2017
29.586827
--
44050000
Feb 10, 2017
29.649289
--
43800000
Feb 09, 2017
29.153618
--
44000000
Feb 08, 2017
29.001822
--
43550000
Feb 07, 2017
28.855844
--
43300000
Feb 06, 2017
28.890345
--
43100000
Feb 03, 2017
29.105579
--
42800000
Feb 02, 2017
28.889104
--
42800000
Feb 01, 2017
28.909331
--
43300000
Jan 31, 2017
28.944406
--
43350000
Jan 30, 2017
29.193812
--
44750000
Jan 27, 2017
29.336385
--
43800000
Jan 26, 2017
29.698575
--
41950000
Jan 25, 2017
29.639814
--
39900000
Jan 24, 2017
29.048327
--
40300000
Jan 23, 2017
27.936199
--
40300000
Jan 20, 2017
27.811582
--
41150000
Jan 19, 2017
27.664242
--
41300000
Jan 18, 2017
27.951955
--
41800000
Jan 17, 2017
27.935078
--
41700000
Jan 13, 2017
28.062895
--
41900000
Jan 12, 2017
27.962139
--
41200000
Jan 11, 2017
28.010666
--
41200000
Jan 10, 2017
27.816565
--
40950000
Jan 09, 2017
27.63829
--
41000000
Jan 06, 2017
27.728813
--
41150000
Jan 05, 2017
28.174369
--
41000000
Jan 04, 2017
28.248547
--
41000000
Jan 03, 2017
27.707307
--
41100000
Dec 30, 2016
27.488957
--
42200000
Dec 29, 2016
27.740621
--
42350000
Dec 28, 2016
27.76222
--
42200000
Dec 27, 2016
28.071056
--
42450000
Dec 23, 2016
27.818083
--
42450000
Dec 22, 2016
27.873733
--
42450000
Dec 21, 2016
28.269502
0.031285
42450000
Dec 20, 2016
28.135786
--
42350000
Dec 19, 2016
28.080967
--
41400000
Dec 16, 2016
27.979974
--
41500000
Dec 15, 2016
27.775586
--
40700000
Dec 14, 2016
28.157321
--
40600000
Dec 13, 2016
28.758767
--
40050000
Dec 12, 2016
28.751618
--
39750000
Dec 09, 2016
28.79664
--
40100000
Dec 08, 2016
29.074379
--
39700000
Dec 07, 2016
28.555286
--
39250000
Dec 06, 2016
27.870628
--
38900000
Dec 05, 2016
27.38232
--
38550000
Dec 02, 2016
27.048154
--
38850000
Dec 01, 2016
26.99422
--
39600000
Nov 30, 2016
27.344656
--
39750000
Nov 29, 2016
27.911235
--
39700000
Nov 28, 2016
27.712746
--
39850000
Nov 25, 2016
28.026942
--
39850000
Nov 23, 2016
27.809842
--
39900000
Nov 22, 2016
27.639816
--
40100000
Nov 21, 2016
27.598662
--
39950000
Nov 18, 2016
27.43341
--
39650000
Nov 17, 2016
27.327961
--
39650000
Nov 16, 2016
26.761568
--
39350000
Nov 15, 2016
26.96836
--
39450000
Nov 14, 2016
26.910885
--
39600000
Nov 11, 2016
26.508146
--
42050000
Nov 10, 2016
26.44486
--
41600000
Nov 09, 2016
25.938475
--
44550000
Nov 08, 2016
25.714274
--
44550000
Nov 07, 2016
25.948381
--
44050000
Nov 04, 2016
25.540068
--
43900000
Nov 03, 2016
25.195026
--
43950000
Nov 02, 2016
25.315803
--
44000000
Nov 01, 2016
25.466116
--
44000000
Oct 31, 2016
25.783903
--
44350000
Oct 28, 2016
25.690996
--
44750000
Oct 27, 2016
25.395566
--
45450000
Oct 26, 2016
25.879798
--
45000000
Oct 25, 2016
25.945844
--
45050000
Oct 24, 2016
26.730135
--
44950000
Oct 21, 2016
26.546492
--
45250000
Oct 20, 2016
26.611963
--
45250000
Oct 19, 2016
26.976355
--
45250000
Oct 18, 2016
26.928704
--
45000000
Oct 17, 2016
26.745657
--
45100000
Oct 14, 2016
26.780705
--
45100000
Oct 13, 2016
26.755162
--
46650000
Oct 12, 2016
27.097588
--
46650000
Oct 11, 2016
26.976253
--
46200000
Oct 10, 2016
27.333688
--
45850000
Oct 07, 2016
27.216835
--
46000000
Oct 06, 2016
27.698258
--
46050000
Oct 05, 2016
27.432612
--
45550000
Oct 04, 2016
27.253627
--
45600000
Oct 03, 2016
27.398676
--
45500000
Sep 30, 2016
27.550959
--
45950000
Sep 29, 2016
27.416714
--
46200000
Sep 28, 2016
27.751438
--
46250000
Sep 27, 2016
27.563315
--
46300000
Sep 26, 2016
27.460588
0.025281
46850000
Sep 23, 2016
27.616447
--
46500000
Sep 22, 2016
27.745407
--
46200000
Sep 21, 2016
27.405295
--
46350000
Sep 20, 2016
27.137962
--
47150000
Sep 19, 2016
27.551535
--
47200000
Sep 16, 2016
27.276619
--
47750000
Sep 15, 2016
27.665529
--
47700000
Sep 14, 2016
27.50143
--
47700000
Sep 13, 2016
27.498751
--
47800000
Sep 12, 2016
28.089792
--
48000000
Sep 09, 2016
27.728279
--
48400000
Sep 08, 2016
28.89786
--
49000000
Sep 07, 2016
29.184402
--
49150000
Sep 06, 2016
28.956434
--
49500000
Sep 02, 2016
28.986297
--
49500000
Sep 01, 2016
28.890773
--
49500000
Aug 31, 2016
29.066484
--
49500000
Aug 30, 2016
29.171995
--
49500000
Aug 29, 2016
29.023343
--
49500000
Aug 26, 2016
28.867868
--
50050000
Aug 25, 2016
29.201385
--
50250000
Aug 24, 2016
29.151768
--
50250000
Aug 23, 2016
29.473346
--
50250000
Aug 22, 2016
28.748491
--
50250000
Aug 19, 2016
28.607477
--
50300000
Aug 18, 2016
28.647428
--
50300000
Aug 17, 2016
28.57626
--
50400000
Aug 16, 2016
28.847605
--
50500000
Aug 15, 2016
29.014224
--
50650000
Aug 12, 2016
28.714368
--
52100000
Aug 11, 2016
28.887048
--
52100000
Aug 10, 2016
28.762416
--
52300000
Aug 09, 2016
28.839797
--
52300000
Aug 08, 2016
28.840188
--
52150000
Aug 05, 2016
28.955173
--
52100000
Aug 04, 2016
28.638179
--
52100000
Aug 03, 2016
28.786919
--
52100000
Aug 02, 2016
28.591762
--
52050000
Aug 01, 2016
29.014875
--
52300000
Jul 29, 2016
28.970573
--
52500000
Jul 28, 2016
29.570989
--
52300000
Jul 27, 2016
29.569127
--
52300000
Jul 26, 2016
29.687485
--
52200000
Jul 25, 2016
29.492727
--
53100000
Jul 22, 2016
29.44373
--
53100000
Jul 21, 2016
29.353097
--
53550000
Jul 20, 2016
29.441603
--
53400000
Jul 19, 2016
29.209213
--
53650000
Jul 18, 2016
29.294792
--
53400000
Jul 15, 2016
29.157418
--
53350000
Jul 14, 2016
29.157787
--
53350000
Jul 13, 2016
29.246371
--
53150000
Jul 12, 2016
29.279595
--
52400000
Jul 11, 2016
29.215706
--
52850000
Jul 08, 2016
29.140057
--
52950000
Jul 07, 2016
28.347563
--
53750000
Jul 06, 2016
28.184956
--
52850000
Jul 05, 2016
27.645901
--
54350000
Jul 01, 2016
27.871195
--
54100000
Jun 30, 2016
27.657927
--
54100000
Jun 29, 2016
27.19119
--
54600000
Jun 28, 2016
26.621159
--
54600000
Jun 27, 2016
26.020319
--
54100000
Jun 24, 2016
26.786412
--
53500000
Jun 23, 2016
27.67195
--
52750000
Jun 22, 2016
27.262182
--
52750000
Jun 21, 2016
27.387064
0.028455
53000000
Jun 20, 2016
27.518911
--
53200000
Jun 17, 2016
27.269106
--
53200000
Jun 16, 2016
27.024475
--
53100000
Jun 15, 2016
27.008859
--
53100000
Jun 14, 2016
26.867779
--
53250000
Jun 13, 2016
27.094031
--
53350000
Jun 10, 2016
27.606239
--
55250000
Jun 09, 2016
28.124432
--
55150000
Jun 08, 2016
28.264401
--
53750000
Jun 07, 2016
27.982089
--
53450000
Jun 06, 2016
27.538372
--
53350000
Jun 03, 2016
27.50319
--
53000000
Jun 02, 2016
27.600131
--
49900000
Jun 01, 2016
27.710574
--
51650000
May 31, 2016
27.575399
--
51200000
May 27, 2016
27.640315
--
51200000
May 26, 2016
27.459093
--
51000000
May 25, 2016
27.431111
--
50800000
May 24, 2016
27.477049
--
47450000
May 23, 2016
26.45821
--
47150000
May 20, 2016
26.663447
--
46050000
May 19, 2016
26.225498
--
45950000
May 18, 2016
26.322653
--
45950000
May 17, 2016
26.41197
--
47000000
May 16, 2016
26.452093
--
47050000
May 13, 2016
26.214606
--
47950000
May 12, 2016
26.337582
--
47950000
May 11, 2016
26.363736
--
48450000
May 10, 2016
26.657073
--
48500000
May 09, 2016
26.480081
--
49750000
May 06, 2016
26.367384
--
49750000
May 05, 2016
26.234519
--
49350000
May 04, 2016
26.341777
--
49350000
May 03, 2016
26.43556
--
48550000
May 02, 2016
26.9308
--
49150000
Apr 29, 2016
26.617332
--
49400000
Apr 28, 2016
26.789274
--
49650000
Apr 27, 2016
27.800858
--
49550000
Apr 26, 2016
27.687773
--
50200000
Apr 25, 2016
27.483795
--
50550000
Apr 22, 2016
27.644114
--
51200000
Apr 21, 2016
27.724024
--
53350000
Apr 20, 2016
27.816869
--
53200000
Apr 19, 2016
27.674514
--
54050000
Apr 18, 2016
27.862839
--
54150000
Apr 15, 2016
27.817239
--
53700000
Apr 14, 2016
27.776359
--
53700000
Apr 13, 2016
27.861711
--
53750000
Apr 12, 2016
27.279678
--
55850000
Apr 11, 2016
27.104897
--
55750000
Apr 08, 2016
27.126504
--
55750000
Apr 07, 2016
27.021481
--
55750000
Apr 06, 2016
27.151976
--
55150000
Apr 05, 2016
26.654338
--
54750000
Apr 04, 2016
26.645767
--
54850000
Apr 01, 2016
27.082015
--
54500000
Mar 31, 2016
27.088626
--
54800000
Mar 30, 2016
26.870887
--
54950000
Mar 29, 2016
27.105716
--
55350000
Mar 28, 2016
26.416866
--
55350000
Mar 24, 2016
26.211187
--
55350000
Mar 23, 2016
26.106256
0.034157
55550000
Mar 22, 2016
26.516021
--
56050000
Mar 21, 2016
26.53999
--
57200000
Mar 18, 2016
26.81956
--
56300000
Mar 17, 2016
26.497727
--
56650000
Mar 16, 2016
26.112587
--
56650000
Mar 15, 2016
25.739278
--
56400000
Mar 14, 2016
25.938318
--
56400000
Mar 11, 2016
26.053138
--
56550000
Mar 10, 2016
25.336425
--
56550000
Mar 09, 2016
25.437985
--
56550000
Mar 08, 2016
25.247564
--
56600000
Mar 07, 2016
25.740396
--
56950000
Mar 04, 2016
25.617107
--
57350000
Mar 03, 2016
25.70564
--
57200000
Mar 02, 2016
25.37983
--
57100000
Mar 01, 2016
25.176345
--
58300000
Feb 29, 2016
24.503257
--
58400000
Feb 26, 2016
24.641721
--
59800000
Feb 25, 2016
24.544728
--
60700000
Feb 24, 2016
24.113884
--
60750000
Feb 23, 2016
23.886306
--
60750000
Feb 22, 2016
23.729873
--
60750000
Feb 19, 2016
23.24412
--
61000000
Feb 18, 2016
23.189396
--
61100000
Feb 17, 2016
23.351435
--
60950000
Feb 16, 2016
23.148132
--
60950000
Feb 12, 2016
22.600626
--
60950000
Feb 11, 2016
21.868173
--
61150000
Feb 10, 2016
22.548764
--
61550000
Feb 09, 2016
22.307689
--
61750000
Feb 08, 2016
22.211589
--
61900000
Feb 05, 2016
22.963532
--
62000000
Feb 04, 2016
23.676632
--
62750000
Feb 03, 2016
23.481491
--
62850000
Feb 02, 2016
23.504317
--
64100000
Feb 01, 2016
24.145129
--
63900000
Jan 29, 2016
24.368257
--
63650000
Jan 28, 2016
23.656653
--
63650000
Jan 27, 2016
23.608009
--
64400000
Jan 26, 2016
23.951815
--
63300000
Jan 25, 2016
23.249157
--
63550000
Jan 22, 2016
23.94063
--
64250000
Jan 21, 2016
23.257116
--
64650000
Jan 20, 2016
23.003098
--
65200000
Jan 19, 2016
23.241247
--
66450000
Jan 15, 2016
23.467471
--
66450000
Jan 14, 2016
23.688385
--
67750000
Jan 13, 2016
23.812203
--
67500000
Jan 12, 2016
24.532475
--
68300000
Jan 11, 2016
24.297567
--
67350000
Jan 08, 2016
24.177734
--
68200000
Jan 07, 2016
24.710819
--
68750000
Jan 06, 2016
25.754136
--
69950000
Jan 05, 2016
26.35419
--
70000000
Jan 04, 2016
26.296451
--
71250000
Dec 31, 2015
27.12266
--
71550000
Dec 30, 2015
27.353921
--
71600000
Dec 29, 2015
27.554327
--
71600000
Dec 28, 2015
27.386974
--
71000000
Dec 24, 2015
27.476318
0.027548
70950000
Dec 23, 2015
27.42428
--
71400000
Dec 22, 2015
27.187131
--
71400000
Dec 21, 2015
26.875743
--
70650000
Dec 18, 2015
26.563213
--
71300000
Dec 17, 2015
27.08791
--
71350000
Dec 16, 2015
27.710904
--
71450000
Dec 15, 2015
27.054587
--
72400000
Dec 14, 2015
26.765722
--
73350000
Dec 11, 2015
27.065729
--
73550000
Dec 10, 2015
27.484068
--
73550000
Dec 09, 2015
27.275334
--
73600000
Dec 08, 2015
27.914522
--
73250000
Dec 07, 2015
28.50015
--
72900000
Dec 04, 2015
28.583416
--
72000000
Dec 03, 2015
27.956409
--
71900000
Dec 02, 2015
28.475442
--
72800000
Dec 01, 2015
28.968
--
72800000
Nov 30, 2015
28.563227
--
73150000
Nov 27, 2015
28.843934
--
73250000
Nov 25, 2015
28.848612
--
73250000
Nov 24, 2015
28.572453
--
73350000
Nov 23, 2015
28.250814
--
71800000
Nov 20, 2015
28.109392
--
72300000
Nov 19, 2015
27.96047
--
72300000
Nov 18, 2015
27.903225
--
72400000
Nov 17, 2015
27.411752
--
70900000
Nov 16, 2015
27.421548
--
70700000
Nov 13, 2015
26.822035
--
70450000
Nov 12, 2015
27.121888
--
71300000
Nov 11, 2015
27.748889
--
71400000
Nov 10, 2015
27.456238
--
71400000
Nov 09, 2015
26.772311
--
73400000
Nov 06, 2015
27.196476
--
74850000
Nov 05, 2015
27.264981
--
75200000
Nov 04, 2015
27.396566
--
75600000
Nov 03, 2015
27.486603
--
75100000
Nov 02, 2015
27.428009
--
75200000
Oct 30, 2015
27.201091
--
73500000
Oct 29, 2015
26.929246
--
73450000
Oct 28, 2015
27.567355
--
73450000
Oct 27, 2015
27.150122
--
74200000
Oct 26, 2015
27.76482
--
75100000
Oct 23, 2015
27.925945
--
76250000
Oct 22, 2015
27.792482
--
76250000
Oct 21, 2015
27.887738
--
76650000
Oct 20, 2015
27.886309
--
77050000
Oct 19, 2015
27.53084
--
74600000
Oct 16, 2015
27.364317
--
74050000
Oct 15, 2015
27.257591
--
74050000
Oct 14, 2015
26.846835
--
77550000
Oct 13, 2015
27.549234
--
78700000
Oct 12, 2015
27.945219
--
78800000
Oct 09, 2015
27.858025
--
79150000
Oct 08, 2015
27.890747
--
78700000
Oct 07, 2015
27.573343
--
78300000
Oct 06, 2015
26.957282
--
78300000
Oct 05, 2015
27.458334
--
78450000
Oct 02, 2015
26.618263
--
77850000
Oct 01, 2015
26.471051
--
77850000
Sep 30, 2015
26.113526
--
79250000
Sep 29, 2015
25.715664
--
82150000
Sep 28, 2015
26.178559
--
84250000
Sep 25, 2015
27.335107
0.019803
83850000
Sep 24, 2015
27.215758
--
83850000
Sep 23, 2015
27.153078
--
83400000
Sep 22, 2015
27.117183
--
84150000
Sep 21, 2015
27.797921
--
83800000
Sep 18, 2015
28.056528
--
82850000
Sep 17, 2015
28.661193
--
81050000
Sep 16, 2015
28.406325
--
80250000
Sep 15, 2015
28.313289
--
80600000
Sep 14, 2015
28.225442
--
80450000
Sep 11, 2015
28.330338
--
80350000
Sep 10, 2015
27.894258
--
80500000
Sep 09, 2015
28.059715
--
80050000
Sep 08, 2015
28.375535
--
79550000
Sep 04, 2015
27.52411
--
79400000
Sep 03, 2015
28.047391
--
78350000
Sep 02, 2015
27.734943
--
78200000
Sep 01, 2015
27.014529
--
77600000
Aug 31, 2015
27.763265
--
79400000
Aug 28, 2015
27.597569
--
80450000
Aug 27, 2015
27.677176
--
81100000
Aug 26, 2015
27.061463
--
80200000
Aug 25, 2015
26.317095
--
81300000
Aug 24, 2015
27.157653
--
81250000
Aug 21, 2015
28.535459
--
81400000
Aug 20, 2015
29.101907
--
81400000
Aug 19, 2015
29.742832
--
81700000
Aug 18, 2015
29.69862
--
80400000
Aug 17, 2015
29.170396
--
80150000
Aug 14, 2015
28.712638
--
80550000
Aug 13, 2015
28.638133
--
80550000
Aug 12, 2015
28.236349
--
80950000
Aug 11, 2015
28.128156
--
80600000
Aug 10, 2015
27.967978
--
80600000
Aug 07, 2015
27.482908
--
80700000
Aug 06, 2015
27.402047
--
81500000
Aug 05, 2015
27.571532
--
81450000
Aug 04, 2015
27.920866
--
81100000
Aug 03, 2015
28.220263
--
80500000
Jul 31, 2015
28.420584
--
80350000
Jul 30, 2015
28.209037
--
80600000
Jul 29, 2015
27.990645
--
81050000
Jul 28, 2015
27.509276
--
80450000
Jul 27, 2015
27.095137
--
80800000
Jul 24, 2015
27.186013
--
80950000
Jul 23, 2015
27.776593
--
81950000
Jul 22, 2015
27.969348
--
81500000
Jul 21, 2015
27.40849
--
81350000
Jul 20, 2015
27.361024
--
80650000
Jul 17, 2015
27.579702
--
80900000
Jul 16, 2015
27.791461
--
80900000
Jul 15, 2015
27.835041
--
80750000
Jul 14, 2015
28.222507
--
81200000
Jul 13, 2015
28.133537
--
80850000
Jul 10, 2015
27.965772
--
80950000
Jul 09, 2015
27.602497
--
81800000
Jul 08, 2015
27.475148
--
81800000
Jul 07, 2015
27.87441
--
79100000
Jul 06, 2015
27.485982
--
79100000
Jul 02, 2015
27.564177
--
79200000
Jul 01, 2015
27.641478
--
79900000
Jun 30, 2015
27.464058
--
80500000
Jun 29, 2015
27.433441
--
80100000
Jun 26, 2015
28.045324
--
79900000
Jun 25, 2015
27.972893
--
79650000
Jun 24, 2015
27.921405
0.023021
79650000
Jun 23, 2015
27.68664
--
78800000
Jun 22, 2015
27.660498
--
78250000
Jun 19, 2015
27.405771
--
77300000
Jun 18, 2015
27.042403
--
76950000
Jun 17, 2015
26.858057
--
76950000
Jun 16, 2015
26.887439
--
77350000
Jun 15, 2015
26.950706
--
75550000
Jun 12, 2015
26.891147
--
75300000
Jun 11, 2015
26.816246
--
74800000
Jun 10, 2015
26.688169
--
73950000
Jun 09, 2015
26.280812
--
75050000
Jun 08, 2015
26.372413
--
74550000
Jun 05, 2015
26.651758
--
74900000
Jun 04, 2015
26.582252
--
75700000
Jun 03, 2015
26.936422
--
75900000
Jun 02, 2015
26.765519
--
76650000
Jun 01, 2015
26.799962
--
76350000
May 29, 2015
26.63052
--
76350000
May 28, 2015
26.952905
--
76050000
May 27, 2015
26.8512
--
75800000
May 26, 2015
26.773076
--
75950000
May 22, 2015
27.031384
--
76300000
May 21, 2015
27.186015
--
76300000
May 20, 2015
27.287943
--
76300000
May 19, 2015
27.294466
--
76700000
May 18, 2015
27.107931
--
76300000
May 15, 2015
26.868787
--
76100000
May 14, 2015
26.652883
--
76250000
May 13, 2015
26.332344
--
76250000
May 12, 2015
26.372533
--
76750000
May 11, 2015
26.418454
--
76750000
May 08, 2015
26.698276
--
75900000
May 07, 2015
26.397647
--
75900000
May 06, 2015
26.020123
--
75900000
May 05, 2015
26.004196
--
74900000
May 04, 2015
26.282975
--
77000000
May 01, 2015
26.33277
--
77650000
Apr 30, 2015
25.904063
--
77550000
Apr 29, 2015
26.396629
--
77550000
Apr 28, 2015
26.804735
--
76950000
Apr 27, 2015
26.660827
--
76800000
Apr 24, 2015
26.961548
--
76200000
Apr 23, 2015
26.670587
--
76050000
Apr 22, 2015
27.456869
--
76350000
Apr 21, 2015
27.857552
--
76300000
Apr 20, 2015
27.501673
--
77550000
Apr 17, 2015
27.572713
--
77550000
Apr 16, 2015
27.909388
--
77400000
Apr 15, 2015
28.422708
--
77100000
Apr 14, 2015
28.25562
--
77850000
Apr 13, 2015
28.042758
--
77950000
Apr 10, 2015
28.217261
--
81950000
Apr 09, 2015
28.202354
--
81500000
Apr 08, 2015
28.406169
--
81250000
Apr 07, 2015
28.026617
--
81700000
Apr 06, 2015
28.506729
--
80650000
Apr 02, 2015
28.602032
--
79900000
Apr 01, 2015
28.140993
--
80150000
Mar 31, 2015
28.270764
--
80450000
Mar 30, 2015
28.234165
--
79200000
Mar 27, 2015
27.787143
--
79500000
Mar 26, 2015
27.30963
--
79200000
Mar 25, 2015
27.498519
0.022385
79200000
Mar 24, 2015
27.899227
--
78300000
Mar 23, 2015
27.588738
--
77850000
Mar 20, 2015
27.816384
--
77300000
Mar 19, 2015
27.298281
--
77550000
Mar 18, 2015
27.304763
--
77750000
Mar 17, 2015
26.840066
--
79400000
Mar 16, 2015
27.037011
--
78900000
Mar 13, 2015
26.967647
--
78900000
Mar 12, 2015
27.224699
--
78450000
Mar 11, 2015
26.845081
--
78250000
Mar 10, 2015
26.594672
--
77950000
Mar 09, 2015
26.87668
--
77950000
Mar 06, 2015
26.832439
--
77550000
Mar 05, 2015
27.470047
--
77550000
Mar 04, 2015
27.359784
--
77550000
Mar 03, 2015
27.23808
--
78100000
Mar 02, 2015
27.684246
--
77600000
Feb 27, 2015
27.643812
--
77750000
Feb 26, 2015
27.63332
--
78000000
Feb 25, 2015
27.780481
--
77750000
Feb 24, 2015
28.131157
--
75500000
Feb 23, 2015
27.506103
--
71550000
Feb 20, 2015
27.679542
--
71750000
Feb 19, 2015
27.571437
--
71500000
Feb 18, 2015
27.622845
--
71500000
Feb 17, 2015
27.668329
--
70750000
Feb 13, 2015
27.521648
--
70650000
Feb 12, 2015
27.499244
--
69050000
Feb 11, 2015
26.955399
--
69000000
Feb 10, 2015
27.114352
--
68550000
Feb 09, 2015
26.75112
--
68650000
Feb 06, 2015
26.679902
--
70250000
Feb 05, 2015
26.235409
--
68450000
Feb 04, 2015
26.32545
--
66750000
Feb 03, 2015
25.952206
--
66600000
Feb 02, 2015
25.442296
--
66700000
Jan 30, 2015
25.32685
--
66700000
Jan 29, 2015
25.868635
--
66700000
Jan 28, 2015
25.04442
--
68800000
Jan 27, 2015
25.259332
--
68500000
Jan 26, 2015
25.338702
--
67450000
Jan 23, 2015
24.828215
--
68400000
Jan 22, 2015
24.993693
--
68600000
Jan 21, 2015
24.727893
--
69300000
Jan 20, 2015
24.497091
--
71000000
Jan 16, 2015
25.118457
--
68050000
Jan 15, 2015
24.588532
--
71400000
Jan 14, 2015
25.882399
--
69300000
Jan 13, 2015
25.980303
--
69200000
Jan 12, 2015
26.646941
--
65400000
Jan 09, 2015
26.591616
--
61800000
Jan 08, 2015
26.537099
--
61800000
Jan 07, 2015
25.956179
--
59950000
Jan 06, 2015
25.115079
--
60100000
Jan 05, 2015
25.369742
--
58600000
Jan 02, 2015
25.681583
--
58700000
Dec 31, 2014
25.91671
--
59100000
Dec 30, 2014
25.695752
--
59900000
Dec 29, 2014
25.633502
--
60000000
Dec 26, 2014
25.451295
--
60050000
Dec 24, 2014
25.360813
0.028907
60050000
Dec 23, 2014
25.365236
--
59450000
Dec 22, 2014
25.372649
--
59500000
Dec 19, 2014
25.326329
--
61100000
Dec 18, 2014
25.245976
--
61100000
Dec 17, 2014
24.841104
--
61700000
Dec 16, 2014
24.062098
--
61700000
Dec 15, 2014
24.297077
--
58500000
Dec 12, 2014
24.512439
--
61950000
Dec 11, 2014
24.913655
--
61850000
Dec 10, 2014
24.770464
--
61850000
Dec 09, 2014
25.67575
--
62000000
Dec 08, 2014
25.559307
--
62250000
Dec 05, 2014
25.607377
--
62900000
Dec 04, 2014
25.551732
--
62900000
Dec 03, 2014
25.714896
--
62900000
Dec 02, 2014
25.759972
--
63300000
Dec 01, 2014
25.603448
--
63300000
Nov 28, 2014
25.922552
--
63400000
Nov 26, 2014
25.870475
--
63450000
Nov 25, 2014
25.928754
--
63800000
Nov 24, 2014
26.065373
--
63850000
Nov 21, 2014
25.878681
--
63650000
Nov 20, 2014
25.656305
--
62850000
Nov 19, 2014
25.188736
--
63350000
Nov 18, 2014
25.165984
--
62400000
Nov 17, 2014
25.088049
--
62550000
Nov 14, 2014
25.113887
--
63050000
Nov 13, 2014
25.065736
--
63050000
Nov 12, 2014
25.074154
--
63050000
Nov 11, 2014
25.217095
--
63350000
Nov 10, 2014
24.789475
--
63350000
Nov 07, 2014
24.575926
--
62700000
Nov 06, 2014
24.370235
--
62400000
Nov 05, 2014
23.911464
--
62150000
Nov 04, 2014
23.909885
--
63550000
Nov 03, 2014
24.162166
--
61850000
Oct 31, 2014
24.050878
--
61350000
Oct 30, 2014
24.021444
--
61850000
Oct 29, 2014
23.964091
--
60400000
Oct 28, 2014
24.281966
--
62050000
Oct 27, 2014
24.059448
--
61600000
Oct 24, 2014
24.093053
--
62050000
Oct 23, 2014
23.99902
--
62050000
Oct 22, 2014
23.660732
--
62050000
Oct 21, 2014
23.762028
--
61800000
Oct 20, 2014
23.453998
--
61850000
Oct 17, 2014
22.854951
--
63200000
Oct 16, 2014
22.185161
--
67000000
Oct 15, 2014
22.147041
--
64450000
Oct 14, 2014
21.684237
--
61400000
Oct 13, 2014
21.273627
--
60950000
Oct 10, 2014
21.788503
--
62500000
Oct 09, 2014
22.385048
--
63300000
Oct 08, 2014
22.901007
--
63500000
Oct 07, 2014
22.573403
--
64550000
Oct 06, 2014
22.815492
--
64600000
Oct 03, 2014
22.752399
--
64150000
Oct 02, 2014
22.488365
--
64150000
Oct 01, 2014
22.270316
--
63150000
Sep 30, 2014
22.500473
--
64250000
Sep 29, 2014
22.794093
--
63750000
Sep 26, 2014
22.929034
--
63400000
Sep 25, 2014
22.871468
--
63400000
Sep 24, 2014
23.162227
0.021367
63400000
Sep 23, 2014
23.198562
--
63200000
Sep 22, 2014
23.24039
--
64900000
Sep 19, 2014
23.759461
--
65050000
Sep 18, 2014
24.016887
--
66050000
Sep 17, 2014
24.113246
--
62900000
Sep 16, 2014
23.568954
--
62400000
Sep 15, 2014
23.535125
--
62650000
Sep 12, 2014
23.521026
--
63800000
Sep 11, 2014
23.871149
--
65400000
Sep 10, 2014
23.816362
--
65050000
Sep 09, 2014
23.656495
--
65000000
Sep 08, 2014
23.770753
--
65000000
Sep 05, 2014
23.727853
--
65000000
Sep 04, 2014
23.670742
--
63800000
Sep 03, 2014
23.504476
--
66300000
Sep 02, 2014
23.995039
--
66850000
Aug 29, 2014
24.087287
--
67350000
Aug 28, 2014
23.983935
--
66900000
Aug 27, 2014
24.051713
--
66150000
Aug 26, 2014
24.033235
--
63800000
Aug 25, 2014
23.966838
--
63900000
Aug 22, 2014
24.08418
--
63900000
Aug 21, 2014
24.104007
--
63300000
Aug 20, 2014
24.080167
--
62400000
Aug 19, 2014
23.999853
--
62400000
Aug 18, 2014
23.432066
--
62200000
Aug 15, 2014
22.980927
--
62300000
Aug 14, 2014
23.045656
--
63550000
Aug 13, 2014
22.660004
--
64250000
Aug 12, 2014
22.575064
--
64300000
Aug 11, 2014
22.779895
--
64450000
Aug 08, 2014
22.724468
--
63950000
Aug 07, 2014
22.177119
--
63950000
Aug 06, 2014
22.247761
--
64350000
Aug 05, 2014
22.215427
--
64100000
Aug 04, 2014
22.342033
--
64100000
Aug 01, 2014
22.12467
--
64250000
Jul 31, 2014
22.136642
--
64250000
Jul 30, 2014
22.572195
--
64250000
Jul 29, 2014
22.742603
--
64600000
Jul 28, 2014
22.823121
--
64900000
Jul 25, 2014
23.135824
--
65150000
Jul 24, 2014
23.405609
--
67250000
Jul 23, 2014
24.224977
--
68350000
Jul 22, 2014
23.922302
--
68100000
Jul 21, 2014
23.584799
--
67850000
Jul 18, 2014
23.564452
--
67400000
Jul 17, 2014
23.442594
--
68400000
Jul 16, 2014
24.038011
--
70200000
Jul 15, 2014
23.722841
--
70700000
Jul 14, 2014
23.807634
--
70700000
Jul 11, 2014
23.835391
--
70700000
Jul 10, 2014
23.988212
--
70700000
Jul 09, 2014
24.320141
--
70700000
Jul 08, 2014
24.348734
--
71150000
Jul 07, 2014
24.484617
--
71500000
Jul 03, 2014
24.956943
--
71900000
Jul 02, 2014
24.850765
--
71500000
Jul 01, 2014
25.101541
--
71500000
Jun 30, 2014
24.804074
--
71300000
Jun 27, 2014
24.62898
--
71950000
Jun 26, 2014
24.431418
--
72300000
Jun 25, 2014
24.51206
--
71900000
Jun 24, 2014
24.327285
0.019781
71200000
Jun 23, 2014
24.193473
--
71100000
Jun 20, 2014
24.132588
--
71200000
Jun 19, 2014
24.234837
--
71200000
Jun 18, 2014
24.212916
--
71000000
Jun 17, 2014
24.148247
--
70750000
Jun 16, 2014
24.063903
--
70750000
Jun 13, 2014
23.890113
--
71000000
Jun 12, 2014
24.008409
--
71200000
Jun 11, 2014
24.252822
--
71500000
Jun 10, 2014
24.662454
--
71650000
Jun 09, 2014
24.757902
--
70150000
Jun 06, 2014
24.563905
--
68450000
Jun 05, 2014
24.199311
--
68200000
Jun 04, 2014
23.963103
--
68450000
Jun 03, 2014
24.040928
--
68200000
Jun 02, 2014
24.041178
--
67900000
May 30, 2014
24.018359
--
67850000
May 29, 2014
24.159049
--
67050000
May 28, 2014
24.044
--
67050000
May 27, 2014
24.05158
--
66700000
May 23, 2014
24.021734
--
66000000
May 22, 2014
23.506603
--
64900000
May 21, 2014
23.094288
--
64550000
May 20, 2014
23.025367
--
64750000
May 19, 2014
23.199063
--
64950000
May 16, 2014
23.252383
--
65050000
May 15, 2014
23.085721
--
65250000
May 14, 2014
23.162245
--
65400000
May 13, 2014
23.683297
--
65600000
May 12, 2014
23.684461
--
64700000
May 09, 2014
23.212808
--
65150000
May 08, 2014
23.082486
--
65600000
May 07, 2014
23.185407
--
65100000
May 06, 2014
23.185789
--
65750000
May 05, 2014
23.674326
--
65950000
May 02, 2014
23.956321
--
65950000
May 01, 2014
23.618818
--
66350000
Apr 30, 2014
23.361502
--
66350000
Apr 29, 2014
23.374971
--
65750000
Apr 28, 2014
23.338976
--
65950000
Apr 25, 2014
23.353959
--
66450000
Apr 24, 2014
23.89572
--
67450000
Apr 23, 2014
23.325473
--
68100000
Apr 22, 2014
23.696727
--
68300000
Apr 21, 2014
23.517064
--
68150000
Apr 17, 2014
23.535766
--
69250000
Apr 16, 2014
23.707235
--
69800000
Apr 15, 2014
23.501496
--
70350000
Apr 14, 2014
23.591812
--
70900000
Apr 11, 2014
23.549693
--
71800000
Apr 10, 2014
23.854428
--
71850000
Apr 09, 2014
24.227961
--
70100000
Apr 08, 2014
24.050491
--
69150000
Apr 07, 2014
23.96209
--
68850000
Apr 04, 2014
24.581446
--
68400000
Apr 03, 2014
24.711639
--
68550000
Apr 02, 2014
24.703216
--
68550000
Apr 01, 2014
24.607388
--
67800000
Mar 31, 2014
24.226833
--
67350000
Mar 28, 2014
24.077173
--
66850000
Mar 27, 2014
23.740072
--
67100000
Mar 26, 2014
23.664556
--
65350000
Mar 25, 2014
24.005987
0.017987
65800000
Mar 24, 2014
24.021742
--
65600000
Mar 21, 2014
24.227717
--
66350000
Mar 20, 2014
24.592817
--
68300000
Mar 19, 2014
24.972604
--
67800000
Mar 18, 2014
24.911792
--
67850000
Mar 17, 2014
24.556839
--
67650000
Mar 14, 2014
24.516386
--
67650000
Mar 13, 2014
24.50665
--
69750000
Mar 12, 2014
25.088686
--
69750000
Mar 11, 2014
25.16164
--
69900000
Mar 10, 2014
25.254864
--
70100000
Mar 07, 2014
25.736397
--
70700000
Mar 06, 2014
25.961618
--
70250000
Mar 05, 2014
26.08273
--
70250000
Mar 04, 2014
26.360362
--
69950000
Mar 03, 2014
26.068501
--
69950000
Feb 28, 2014
26.252203
--
69250000
Feb 27, 2014
26.437658
--
69250000
Feb 26, 2014
26.284116
--
67800000
Feb 25, 2014
25.562523
--
66900000
Feb 24, 2014
25.278709
--
66900000
Feb 21, 2014
25.290975
--
66550000
Feb 20, 2014
25.032123
--
67400000
Feb 19, 2014
24.798614
--
67900000
Feb 18, 2014
25.016712
--
67900000
Feb 14, 2014
25.200723
--
68150000
Feb 13, 2014
24.942116
--
68150000
Feb 12, 2014
24.66039
--
68850000
Feb 11, 2014
24.644682
--
69250000
Feb 10, 2014
24.599137
--
69750000
Feb 07, 2014
24.867132
--
69750000
Feb 06, 2014
24.785435
--
68500000
Feb 05, 2014
24.096397
--
69450000
Feb 04, 2014
24.315799
--
69400000
Feb 03, 2014
24.075958
--
69400000
Jan 31, 2014
24.823775
--
67000000
Jan 30, 2014
24.37496
--
67200000
Jan 29, 2014
24.429351
--
67200000
Jan 28, 2014
24.497085
--
65750000
Jan 27, 2014
23.641342
--
65950000
Jan 24, 2014
23.739004
--
64550000
Jan 23, 2014
24.539498
--
63550000
Jan 22, 2014
24.458771
--
63550000
Jan 21, 2014
24.07013
--
64200000
Jan 17, 2014
24.103068
--
64600000
Jan 16, 2014
24.41772
--
66450000
Jan 15, 2014
24.337326
--
66750000
Jan 14, 2014
24.369135
--
66750000
Jan 13, 2014
24.184997
--
69950000
Jan 10, 2014
24.742699
--
67450000
Jan 09, 2014
24.413787
--
66450000
Jan 08, 2014
24.433458
--
66700000
Jan 07, 2014
24.191529
--
67600000
Jan 06, 2014
24.257481
--
68350000
Jan 03, 2014
24.604083
--
69100000
Jan 02, 2014
24.624938
--
69350000
Dec 31, 2013
24.847255
--
69350000
Dec 30, 2013
24.705868
--
69350000
Dec 27, 2013
24.606453
--
69350000
Dec 26, 2013
24.4924
--
70100000
Dec 24, 2013
24.408727
--
69650000
Dec 23, 2013
24.306878
0.007412
68850000
Dec 20, 2013
23.585412
--
68250000
Dec 19, 2013
23.201355
--
68650000
Dec 18, 2013
23.426324
--
67050000
Dec 17, 2013
22.562522
--
67050000
Dec 16, 2013
22.582321
--
66550000
Dec 13, 2013
22.454271
--
66550000
Dec 12, 2013
22.414807
--
66550000
Dec 11, 2013
22.400636
--
67500000
Dec 10, 2013
22.801109
--
66350000
Dec 09, 2013
22.868675
--
65850000
Dec 06, 2013
22.607648
--
66800000
Dec 05, 2013
22.305116
--
67100000
Dec 04, 2013
22.447703
--
68200000
Dec 03, 2013
22.562531
--
68200000
Dec 02, 2013
22.713256
--
69850000
Nov 29, 2013
23.158291
--
70050000
Nov 27, 2013
23.302514
--
68800000
Nov 26, 2013
23.314581
--
67550000
Nov 25, 2013
22.602426
--
67700000
Nov 22, 2013
22.659548
--
67050000
Nov 21, 2013
22.881231
--
66350000
Nov 20, 2013
22.481629
--
67600000
Nov 19, 2013
22.57368
--
68000000
Nov 18, 2013
22.602754
--
67100000
Nov 15, 2013
22.711024
--
67250000
Nov 14, 2013
22.641021
--
64100000
Nov 13, 2013
22.123318
--
62350000
Nov 12, 2013
21.85999
--
66500000
Nov 11, 2013
21.672263
--
66750000
Nov 08, 2013
21.771758
--
68550000
Nov 07, 2013
22.101046
--
69300000
Nov 06, 2013
22.360983
--
69300000
Nov 05, 2013
22.223897
--
70650000
Nov 04, 2013
22.563662
--
70300000
Nov 01, 2013
22.312418
--
73000000
Oct 31, 2013
22.551538
--
78550000
Oct 30, 2013
23.003449
--
77050000
Oct 29, 2013
23.415286
--
75950000
Oct 28, 2013
23.113948
--
76150000
Oct 25, 2013
23.207562
--
75600000
Oct 24, 2013
23.172362
--
74000000
Oct 23, 2013
22.544561
--
72250000
Oct 22, 2013
22.321428
--
71900000
Oct 21, 2013
21.799145
--
72000000
Oct 18, 2013
22.120994
--
72400000
Oct 17, 2013
22.196424
--
69800000
Oct 16, 2013
21.536698
--
70550000
Oct 15, 2013
21.226443
--
71450000
Oct 14, 2013
21.715532
--
71100000
Oct 11, 2013
21.925726
--
69800000
Oct 10, 2013
21.542316
--
68900000
Oct 09, 2013
21.111021
--
71250000
Oct 08, 2013
21.176717
--
74100000
Oct 07, 2013
21.641982
--
75300000
Oct 04, 2013
21.880334
--
78250000
Oct 03, 2013
22.229
--
78250000
Oct 02, 2013
22.618287
--
78450000
Oct 01, 2013
22.484312
--
78450000
Sep 30, 2013
22.323298
--
78600000
Sep 27, 2013
22.375498
--
78750000
Sep 26, 2013
22.68159
--
80050000
Sep 25, 2013
22.668575
--
79700000
Sep 24, 2013
22.630175
0.015047
79400000
Sep 23, 2013
22.278336
--
78000000
Sep 20, 2013
22.606746
--
80100000
Sep 19, 2013
23.121593
--
79100000
Sep 18, 2013
23.384115
--
75850000
Sep 17, 2013
22.350326
--
75900000
Sep 16, 2013
22.263373
--
75700000
Sep 13, 2013
21.958692
--
75600000
Sep 12, 2013
22.019637
--
75100000
Sep 11, 2013
22.047156
--
75850000
Sep 10, 2013
21.666361
--
77250000
Sep 09, 2013
21.757278
--
76650000
Sep 06, 2013
20.846168
--
74050000
Sep 05, 2013
20.521028
--
75950000
Sep 04, 2013
20.572923
--
76850000
Sep 03, 2013
20.559881
--
80850000
Aug 30, 2013
20.599526
--
81500000
Aug 29, 2013
20.962813
--
81500000
Aug 28, 2013
20.561539
--
81700000
Aug 27, 2013
20.668173
--
82350000
Aug 26, 2013
21.196543
--
82050000
Aug 23, 2013
21.113799
--
84550000
Aug 22, 2013
21.608071
--
84550000
Aug 21, 2013
21.231063
--
84750000
Aug 20, 2013
21.296954
--
82600000
Aug 19, 2013
20.700873
--
82700000
Aug 16, 2013
21.330285
--
82500000
Aug 15, 2013
21.284553
--
79000000
Aug 14, 2013
20.846586
--
83300000
Aug 13, 2013
21.264711
--
82100000
Aug 12, 2013
21.643421
--
81600000
Aug 09, 2013
21.541143
--
81800000
Aug 08, 2013
21.571664
--
82350000
Aug 07, 2013
21.429206
--
82350000
Aug 06, 2013
21.910785
--
84250000
Aug 05, 2013
22.405144
--
84250000
Aug 02, 2013
22.714354
--
84250000
Aug 01, 2013
22.282427
--
86200000
Jul 31, 2013
22.236627
--
85700000
Jul 30, 2013
21.793999
--
85700000
Jul 29, 2013
21.738961
--
85700000
Jul 26, 2013
21.818753
--
85200000
Jul 25, 2013
21.810974
--
86950000
Jul 24, 2013
22.549419
--
89250000
Jul 23, 2013
23.207543
--
89350000
Jul 22, 2013
22.966694
--
91450000
Jul 19, 2013
23.238513
--
91750000
Jul 18, 2013
23.078527
--
92300000
Jul 17, 2013
23.262091
--
93100000
Jul 16, 2013
22.993254
--
93050000
Jul 15, 2013
23.103359
--
93050000
Jul 12, 2013
23.578902
--
93050000
Jul 11, 2013
23.593613
--
92950000
Jul 10, 2013
22.399674
--
93450000
Jul 09, 2013
22.516259
--
95750000
Jul 08, 2013
21.655913
--
96900000
Jul 05, 2013
21.971547
--
97550000
Jul 03, 2013
22.411478
--
97550000
Jul 02, 2013
22.279762
--
97550000
Jul 01, 2013
22.435684
--
96050000
Jun 28, 2013
22.363982
--
95950000
Jun 27, 2013
22.767446
--
95450000
Jun 26, 2013
22.198626
0.00379
94750000
Jun 25, 2013
22.041762
--
95700000
Jun 24, 2013
21.788944
--
95050000
Jun 21, 2013
22.069409
--
101050000
Jun 20, 2013
22.34243
--
102000000
Jun 19, 2013
23.719165
--
101600000
Jun 18, 2013
24.396478
--
100650000
Jun 17, 2013
24.259591
--
99850000
Jun 14, 2013
23.888904
--
99200000
Jun 13, 2013
23.85743
--
98700000
Jun 12, 2013
22.89049
--
98950000
Jun 11, 2013
22.991689
--
99100000
Jun 10, 2013
23.452519
--
99400000
Jun 07, 2013
23.822635
--
99650000
Jun 06, 2013
23.743375
--
99350000
Jun 05, 2013
23.047583
--
99350000
Jun 04, 2013
23.431852
--
99150000
Jun 03, 2013
24.105818
--
99350000
May 31, 2013
24.338939
--
99550000
May 30, 2013
24.684693
--
100450000
May 29, 2013
24.687218
--
100450000
May 28, 2013
25.459292
--
101300000
May 24, 2013
25.391677
--
101400000
May 23, 2013
25.508571
--
101200000
May 22, 2013
25.316072
--
101200000
May 21, 2013
25.495318
--
100450000
May 20, 2013
25.71977
--
100100000
May 17, 2013
25.990926
--
99550000
May 16, 2013
25.563783
--
94900000
May 15, 2013
25.993301
--
94600000
May 14, 2013
26.04145
--
94400000
May 13, 2013
25.623041
--
94400000
May 10, 2013
25.565625
--
94400000
May 09, 2013
25.289244
--
94300000
May 08, 2013
25.280426
--
94150000
May 07, 2013
25.189317
--
94000000
May 06, 2013
25.117769
--
94000000
May 03, 2013
24.911035
--
95850000
May 02, 2013
24.56958
--
95650000
May 01, 2013
23.880348
--
95650000
Apr 30, 2013
24.252928
--
95200000
Apr 29, 2013
24.409441
--
95650000
Apr 26, 2013
24.522351
--
95250000
Apr 25, 2013
24.099018
--
95050000
Apr 24, 2013
23.684936
--
94600000
Apr 23, 2013
23.434941
--
93150000
Apr 22, 2013
22.554114
--
93500000
Apr 19, 2013
22.301315
--
93450000
Apr 18, 2013
21.76243
--
95900000
Apr 17, 2013
22.272894
--
96000000
Apr 16, 2013
22.533302
--
97650000
Apr 15, 2013
21.990875
--
100200000
Apr 12, 2013
23.293497
--
100450000
Apr 11, 2013
23.260055
--
100750000
Apr 10, 2013
23.138807
--
100800000
Apr 09, 2013
23.253558
--
101100000
Apr 08, 2013
23.48345
--
101350000
Apr 05, 2013
22.96022
--
101600000
Apr 04, 2013
22.733898
--
101400000
Apr 03, 2013
22.616727
--
101950000
Apr 02, 2013
23.31295
--
101950000
Apr 01, 2013
23.526035
--
101950000
Mar 28, 2013
23.886851
--
101800000
Mar 27, 2013
24.000869
--
101800000
Mar 26, 2013
23.975412
--
101800000
Mar 25, 2013
23.98911
0.004378
101600000
Mar 22, 2013
24.170998
--
101250000
Mar 21, 2013
24.241963
--
99850000
Mar 20, 2013
24.691481
--
99100000
Mar 19, 2013
24.004363
--
96100000
Mar 18, 2013
23.90735
--
96100000
Mar 15, 2013
23.889132
--
95900000
Mar 14, 2013
23.945483
--
95600000
Mar 13, 2013
23.597475
--
95400000
Mar 12, 2013
23.453971
--
95850000
Mar 11, 2013
23.814752
--
95100000
Mar 08, 2013
23.803652
--
94750000
Mar 07, 2013
23.577141
--
94050000
Mar 06, 2013
23.52334
--
94100000
Mar 05, 2013
23.475991
--
93550000
Mar 04, 2013
23.06444
--
93300000
Mar 01, 2013
22.628897
--
94050000
Feb 28, 2013
22.502773
--
94450000
Feb 27, 2013
22.685139
--
94500000
Feb 26, 2013
22.185486
--
97350000
Feb 25, 2013
21.374594
--
97650000
Feb 22, 2013
22.240905
--
96600000
Feb 21, 2013
21.970153
--
97150000
Feb 20, 2013
21.983098
--
97150000
Feb 19, 2013
23.314432
--
97650000
Feb 15, 2013
23.495974
--
97700000
Feb 14, 2013
23.493508
--
97700000
Feb 13, 2013
23.560523
--
98200000
Feb 12, 2013
23.539483
--
97100000
Feb 11, 2013
22.68586
--
97100000
Feb 08, 2013
22.750567
--
97100000
Feb 07, 2013
22.713538
--
96750000
Feb 06, 2013
22.944085
--
96750000
Feb 05, 2013
23.014641
--
96600000
Feb 04, 2013
22.766885
--
96400000
Feb 01, 2013
23.118163
--
96150000
Jan 31, 2013
23.392599
--
95900000
Jan 30, 2013
23.437406
--
95000000
Jan 29, 2013
23.721425
--
93300000
Jan 28, 2013
23.235535
--
92900000
Jan 25, 2013
23.603069
--
92600000
Jan 24, 2013
23.213915
--
91700000
Jan 23, 2013
23.175118
--
91100000
Jan 22, 2013
22.843357
--
89850000
Jan 18, 2013
22.748893
--
89750000
Jan 17, 2013
22.671906
--
89800000
Jan 16, 2013
22.097545
--
89800000
Jan 15, 2013
22.238618
--
89100000
Jan 14, 2013
22.038919
--
87300000
Jan 11, 2013
22.199166
--
85800000
Jan 10, 2013
22.192849
--
84600000
Jan 09, 2013
22.316189
--
83550000
Jan 08, 2013
22.124333
--
81350000
Jan 07, 2013
22.059254
--
80250000
Jan 04, 2013
21.916322
--
79350000
Jan 03, 2013
21.700042
--
77200000
Jan 02, 2013
21.685393
--
77600000
Dec 31, 2012
21.124009
--
77050000
Dec 28, 2012
20.615178
--
77050000
Dec 27, 2012
20.738415
0.020441
77450000
Dec 26, 2012
20.732996
--
77650000
Dec 24, 2012
20.923794
--
77750000
Dec 21, 2012
20.990796
--
77750000
Dec 20, 2012
21.294411
--
77150000
Dec 19, 2012
21.183139
0.059629
77200000
Dec 18, 2012
21.439773
--
76850000
Dec 17, 2012
21.007042
--
77000000
Dec 14, 2012
20.248727
--
77850000
Dec 13, 2012
20.3143
--
77850000
Dec 12, 2012
20.432039
--
78550000
Dec 11, 2012
19.971267
--
78900000
Dec 10, 2012
19.92148
--
78900000
Dec 07, 2012
19.984709
--
80650000
Dec 06, 2012
19.891011
--
81400000
Dec 05, 2012
19.881684
--
81300000
Dec 04, 2012
20.48957
--
79150000
Dec 03, 2012
20.483096
--
79600000
Nov 30, 2012
20.486396
--
78800000
Nov 29, 2012
20.577052
--
78800000
Nov 28, 2012
20.535494
--
79300000
Nov 27, 2012
20.557048
--
78650000
Nov 26, 2012
20.56007
--
78650000
Nov 23, 2012
20.66604
--
77600000
Nov 21, 2012
20.443895
--
77600000
Nov 20, 2012
20.404938
--
77050000
Nov 19, 2012
19.890919
--
77200000
Nov 16, 2012
19.55849
--
78550000
Nov 15, 2012
18.980881
--
80050000
Nov 14, 2012
19.110586
--
79750000
Nov 13, 2012
19.753105
--
79650000
Nov 12, 2012
19.779817
--
79100000
Nov 09, 2012
20.28953
--
76200000
Nov 08, 2012
20.587524
--
73400000
Nov 07, 2012
20.897127
--
73100000
Nov 06, 2012
21.005127
--
73150000
Nov 05, 2012
21.042045
--
72650000
Nov 02, 2012
20.541907
--
72650000
Nov 01, 2012
21.063548
--
72150000
Oct 31, 2012
20.537328
--
71950000
Oct 26, 2012
20.244332
--
72050000
Oct 25, 2012
20.425107
--
71450000
Oct 24, 2012
20.815782
--
71550000
Oct 23, 2012
20.593773
--
71650000
Oct 22, 2012
20.81139
--
71200000
Oct 19, 2012
20.884538
--
71200000
Oct 18, 2012
20.866258
--
71350000
Oct 17, 2012
20.599486
--
70700000
Oct 16, 2012
20.060234
--
70800000
Oct 15, 2012
19.967641
--
70800000
Oct 12, 2012
19.353996
--
71150000
Oct 11, 2012
19.435715
--
71150000
Oct 10, 2012
19.725334
--
71150000
Oct 09, 2012
19.681176
--
71550000
Oct 08, 2012
20.156661
--
70900000
Oct 05, 2012
20.484178
--
70900000
Oct 04, 2012
20.355109
--
70900000
Oct 03, 2012
20.210594
--
70400000
Oct 02, 2012
19.419571
--
70850000
Oct 01, 2012
19.288709
--
70850000
Sep 28, 2012
19.357539
--
71000000
Sep 27, 2012
19.587653
--
70800000
Sep 26, 2012
19.269882
--
70650000
Sep 25, 2012
19.950434
0.012413
70200000
Sep 24, 2012
20.297434
--
69350000
Sep 21, 2012
20.549892
--
68850000
Sep 20, 2012
20.193785
--
68850000
Sep 19, 2012
20.07062
--
68400000
Sep 18, 2012
19.557431
--
68050000
Sep 17, 2012
19.801446
--
68150000
Sep 14, 2012
20.184233
--
66900000
Sep 13, 2012
19.703813
--
65150000
Sep 12, 2012
19.296115
--
64400000
Sep 11, 2012
18.813169
--
63900000
Sep 10, 2012
18.690239
--
63900000
Sep 07, 2012
18.81337
--
63800000
Sep 06, 2012
18.745144
--
63800000
Sep 05, 2012
18.292114
--
63550000
Sep 04, 2012
18.373501
--
63150000
Aug 31, 2012
18.158382
--
60850000
Aug 30, 2012
17.901731
--
58700000
Aug 29, 2012
17.959106
--
58900000
Aug 28, 2012
17.865606
--
58700000
Aug 27, 2012
17.857139
--
58700000
Aug 24, 2012
18.068727
--
58700000
Aug 23, 2012
17.800948
--
58700000
Aug 22, 2012
17.902167
--
58200000
Aug 21, 2012
17.476114
--
58100000
Aug 20, 2012
17.654089
--
57750000
Aug 17, 2012
18.024843
--
57750000
Aug 16, 2012
17.893181
--
57750000
Aug 15, 2012
17.244451
--
57750000
Aug 14, 2012
17.249116
--
57300000
Aug 13, 2012
17.179874
--
57400000
Aug 10, 2012
17.147263
--
56350000
Aug 09, 2012
17.340815
--
56850000
Aug 08, 2012
17.031773
--
56850000
Aug 07, 2012
16.812924
--
54100000
Aug 06, 2012
16.513196
--
52800000
Aug 03, 2012
16.445278
--
52600000
Aug 02, 2012
16.285304
--
49200000
Aug 01, 2012
16.03035
--
49350000
Jul 31, 2012
16.202042
--
49100000
Jul 30, 2012
16.597895
--
49100000
Jul 27, 2012
16.850352
--
49250000
Jul 26, 2012
16.737722
--
49000000
Jul 25, 2012
15.946922
--
50150000
Jul 24, 2012
16.501553
--
49750000
Jul 23, 2012
16.887579
--
50250000
Jul 20, 2012
16.797188
--
50950000
Jul 19, 2012
16.56754
--
51450000
Jul 18, 2012
16.875606
--
51450000
Jul 17, 2012
16.999538
--
51050000
Jul 16, 2012
16.989642
--
51050000
Jul 13, 2012
17.064084
--
50200000
Jul 12, 2012
16.841244
--
50200000
Jul 11, 2012
16.522166
--
50200000
Jul 10, 2012
16.769769
--
50050000
Jul 09, 2012
17.166841
--
49500000
Jul 06, 2012
17.196274
--
48750000
Jul 05, 2012
17.192951
--
48350000
Jul 03, 2012
16.910769
--
48350000
Jul 02, 2012
16.9608
--
47950000
Jun 29, 2012
16.826696
--
47500000
Jun 28, 2012
16.117959
--
46650000
Jun 27, 2012
15.933184
--
45000000
Jun 26, 2012
15.553672
--
44500000
Jun 25, 2012
15.080338
--
44700000
Jun 22, 2012
15.24882
--
44950000
Jun 21, 2012
15.039101
--
44950000
Jun 20, 2012
15.526952
--
44950000
Jun 19, 2012
15.636685
0.021496
43850000
Jun 18, 2012
15.429466
--
43850000
Jun 15, 2012
15.012397
--
44100000
Jun 14, 2012
14.831627
--
44100000
Jun 13, 2012
14.331195
--
44600000
Jun 12, 2012
14.683997
--
44100000
Jun 11, 2012
14.488548
--
44000000
Jun 08, 2012
15.076842
--
44000000
Jun 07, 2012
14.819328
--
44000000
Jun 06, 2012
14.716574
--
44000000
Jun 05, 2012
14.193841
--
44800000
Jun 04, 2012
13.738495
--
44600000
Jun 01, 2012
14.28933
--
43900000
May 31, 2012
15.291271
--
43500000
May 30, 2012
15.220511
--
43900000
May 29, 2012
15.903425
--
43700000
May 25, 2012
15.528843
--
43550000
May 24, 2012
15.553265
--
46050000
May 23, 2012
15.368785
--
46050000
May 22, 2012
15.040497
--
45750000
May 21, 2012
14.815801
--
45750000
May 18, 2012
14.470599
--
44350000
May 17, 2012
14.647489
--
44350000
May 16, 2012
15.539798
--
44550000
May 15, 2012
15.694045
--
45300000
May 14, 2012
15.533245
--
44800000
May 11, 2012
15.777124
--
44800000
May 10, 2012
15.598478
--
44800000
May 09, 2012
15.765995
--
44150000
May 08, 2012
15.542017
--
43900000
May 07, 2012
15.710691
--
43900000
May 04, 2012
15.574144
--
43900000
May 03, 2012
15.768037
--
44800000
May 02, 2012
16.029676
--
44150000
May 01, 2012
15.667872
--
43950000
Apr 30, 2012
15.471194
--
42900000
Apr 27, 2012
15.717372
--
41900000
Apr 26, 2012
15.339863
--
41900000
Apr 25, 2012
14.795768
--
41250000
Apr 24, 2012
14.484903
--
41400000
Apr 23, 2012
14.121293
--
41400000
Apr 20, 2012
14.407786
--
41500000
Apr 19, 2012
14.128783
--
42250000
Apr 18, 2012
14.306001
--
42250000
Apr 17, 2012
14.523768
--
42650000
Apr 16, 2012
14.346989
--
42400000
Apr 13, 2012
14.306345
--
42450000
Apr 12, 2012
14.5127
--
42450000
Apr 11, 2012
14.156831
--
42450000
Apr 10, 2012
13.629953
--
41400000
Apr 09, 2012
14.245464
--
41850000
Apr 05, 2012
14.268464
--
42200000
Apr 04, 2012
14.397091
--
41200000
Apr 03, 2012
14.551841
--
41200000
Apr 02, 2012
14.547058
--
41400000
Mar 30, 2012
14.713806
--
41400000
Mar 29, 2012
14.948709
--
41400000
Mar 28, 2012
15.151903
--
41800000
Mar 27, 2012
15.050385
--
41550000
Mar 26, 2012
14.750592
0.017445
41200000
Mar 23, 2012
14.69378
--
40100000
Mar 22, 2012
14.849525
--
39950000
Mar 21, 2012
15.068097
--
39350000
Mar 20, 2012
14.956922
--
40350000
Mar 19, 2012
15.116453
--
39950000
Mar 16, 2012
15.207881
--
38850000
Mar 15, 2012
15.375859
--
38700000
Mar 14, 2012
15.011174
--
38700000
Mar 13, 2012
15.13681
--
37550000
Mar 12, 2012
14.629983
--
36950000
Mar 09, 2012
14.548352
--
37750000
Mar 08, 2012
14.155788
--
37750000
Mar 07, 2012
13.73919
--
37750000
Mar 06, 2012
13.273349
--
38550000
Mar 05, 2012
13.682925
--
37550000
Mar 02, 2012
13.650782
--
38350000
Mar 01, 2012
13.861825
--
38350000
Feb 29, 2012
13.961965
--
37800000
Feb 28, 2012
13.656979
--
38100000
Feb 27, 2012
13.838732
--
38200000
Feb 24, 2012
13.651495
--
37200000
Feb 23, 2012
13.890798
--
35900000
Feb 22, 2012
13.623431
--
37150000
Feb 21, 2012
13.944388
--
37450000
Feb 17, 2012
14.221275
--
37600000
Feb 16, 2012
14.20585
--
38350000
Feb 15, 2012
14.255551
--
38350000
Feb 14, 2012
14.326949
--
38100000
Feb 13, 2012
14.461469
--
38100000
Feb 10, 2012
14.117358
--
37800000
Feb 09, 2012
14.370957
--
37400000
Feb 08, 2012
14.157276
--
37400000
Feb 07, 2012
14.089346
--
37200000
Feb 06, 2012
14.044796
--
37000000
Feb 03, 2012
14.199984
--
36650000
Feb 02, 2012
13.497512
--
37250000
Feb 01, 2012
13.394683
--
36650000
Jan 31, 2012
13.054287
--
37000000
Jan 30, 2012
13.306368
--
36500000
Jan 27, 2012
13.515927
--
35000000
Jan 26, 2012
13.44851
--
35600000
Jan 25, 2012
13.751995
--
34600000
Jan 24, 2012
13.448713
--
33250000
Jan 23, 2012
13.211541
--
33650000
Jan 20, 2012
13.397077
--
32850000
Jan 19, 2012
13.673454
--
32450000
Jan 18, 2012
13.680625
--
32100000
Jan 17, 2012
13.155531
--
31250000
Jan 13, 2012
13.222256
--
31500000
Jan 12, 2012
13.308775
--
31500000
Jan 11, 2012
13.280065
--
32000000
Jan 10, 2012
12.832519
--
32000000
Jan 09, 2012
12.563106
--
32000000
Jan 06, 2012
12.481677
--
32400000
Jan 05, 2012
12.56181
--
31500000
Jan 04, 2012
12.265143
--
31500000
Jan 03, 2012
12.128479
--
31500000
Dec 30, 2011
11.890736
--
31950000
Dec 29, 2011
11.996522
--
31950000
Dec 28, 2011
11.54627
--
31650000
Dec 27, 2011
11.770083
--
31450000
Dec 23, 2011
11.808157
--
31450000
Dec 22, 2011
11.872492
0.021231
31150000
Dec 21, 2011
11.92826
--
31150000
Dec 20, 2011
11.739974
--
30150000
Dec 19, 2011
11.031209
--
30150000
Dec 16, 2011
11.226111
--
30150000
Dec 15, 2011
11.128842
--
29800000
Dec 14, 2011
10.935554
--
30300000
Dec 13, 2011
11.292514
--
29450000
Dec 12, 2011
11.71844
--
29450000
Dec 09, 2011
11.917896
--
29350000
Dec 08, 2011
11.615853
--
28650000
Dec 07, 2011
12.000028
--
27750000
Dec 06, 2011
11.920043
--
26900000
Dec 05, 2011
11.810959
--
26600000
Dec 02, 2011
11.538767
--
26600000
Dec 01, 2011
11.489638
--
26200000
Nov 30, 2011
11.486453
--
26200000
Nov 29, 2011
10.863669
--
25800000
Nov 28, 2011
10.70449
--
25800000
Nov 25, 2011
10.390953
--
25800000
Nov 23, 2011
10.413708
--
25800000
Nov 22, 2011
10.799475
--
25800000
Nov 21, 2011
10.774599
--
25800000
Nov 18, 2011
10.957389
--
25800000
Nov 17, 2011
11.039255
--
25800000
Nov 16, 2011
11.21344
--
25800000
Nov 15, 2011
11.139619
--
25600000
Nov 14, 2011
11.053364
--
25950000
Nov 11, 2011
11.180063
--
25950000
Nov 10, 2011
10.931325
--
25950000
Nov 09, 2011
10.704627
--
25950000
Nov 08, 2011
11.310058
--
25950000
Nov 07, 2011
10.949147
--
25650000
Nov 04, 2011
10.772749
--
25650000
Nov 03, 2011
10.811585
--
24700000
Nov 02, 2011
10.604297
--
24700000
Nov 01, 2011
10.348365
--
24700000
Oct 31, 2011
10.724305
--
24700000
Oct 28, 2011
11.08214
--
25200000
Oct 27, 2011
11.270385
--
25200000
Oct 26, 2011
10.777526
--
25200000
Oct 25, 2011
10.555677
--
25050000
Oct 24, 2011
10.900888
--
24750000
Oct 21, 2011
10.574247
--
24100000
Oct 20, 2011
10.205825
--
24100000
Oct 19, 2011
10.079954
--
24400000
Oct 18, 2011
10.193528
--
24400000
Oct 17, 2011
9.491671
--
24150000
Oct 14, 2011
9.847803
--
24500000
Oct 13, 2011
9.732545
--
24500000
Oct 12, 2011
9.803989
--
24500000
Oct 11, 2011
9.610729
--
24500000
Oct 10, 2011
9.583456
--
24500000
Oct 07, 2011
9.234514
--
24800000
Oct 06, 2011
9.383269
--
24800000
Oct 05, 2011
9.197192
--
24800000
Oct 04, 2011
8.848632
--
24800000
Oct 03, 2011
8.468073
--
24800000
Sep 30, 2011
8.973164
--
24800000
Sep 29, 2011
9.31404
--
24800000
Sep 28, 2011
9.087144
--
24800000
Sep 27, 2011
9.342921
--
25100000
Sep 26, 2011
9.265027
--
25100000
Sep 23, 2011
9.003872
0.031034
25850000
Sep 22, 2011
8.890673
--
24850000
Sep 21, 2011
9.324293
--
24850000
Sep 20, 2011
9.651469
--
25000000
Sep 19, 2011
9.677319
--
25000000
Sep 16, 2011
9.718337
--
25000000
Sep 15, 2011
9.737735
--
25000000
Sep 14, 2011
9.620189
--
25000000
Sep 13, 2011
9.360051
--
25000000
Sep 12, 2011
9.36232
--
25000000
Sep 09, 2011
9.344262
--
25150000
Sep 08, 2011
9.655829
--
25150000
Sep 07, 2011
9.891741
--
25150000
Sep 06, 2011
9.491236
--
25150000
Sep 02, 2011
9.586758
--
25150000
Sep 01, 2011
9.935495
--
25350000
Aug 31, 2011
10.203538
--
25350000
Aug 30, 2011
10.260215
--
25350000
Aug 29, 2011
10.081352
--
25350000
Aug 26, 2011
9.645699
--
25050000
Aug 25, 2011
9.392909
--
25050000
Aug 24, 2011
9.279308
--
25050000
Aug 23, 2011
8.979283
--
24750000
Aug 22, 2011
8.876656
--
24750000
Aug 19, 2011
8.882999
--
24750000
Aug 18, 2011
9.147381
--
24750000
Aug 17, 2011
9.757803
--
24750000
Aug 16, 2011
9.879361
--
24200000
Aug 15, 2011
9.870084
--
25700000
Aug 12, 2011
9.530306
--
27400000
Aug 11, 2011
9.462166
--
27900000
Aug 10, 2011
9.055962
--
31500000
Aug 09, 2011
9.710371
--
34750000
Aug 08, 2011
9.48007
--
37450000
Aug 05, 2011
10.350205
--
40800000
Aug 04, 2011
10.536144
--
40300000
Aug 03, 2011
11.165526
--
40300000
Aug 02, 2011
11.21103
--
40500000
Aug 01, 2011
11.655724
--
40500000
Jul 29, 2011
11.758919
--
40150000
Jul 28, 2011
11.750187
--
40650000
Jul 27, 2011
11.827112
--
40650000
Jul 26, 2011
12.146518
--
40750000
Jul 25, 2011
12.32935
--
40750000
Jul 22, 2011
12.451996
--
40750000
Jul 21, 2011
12.600037
--
40750000
Jul 20, 2011
12.485221
--
40750000
Jul 19, 2011
12.512358
--
40550000
Jul 18, 2011
12.118895
--
40450000
Jul 15, 2011
12.294036
--
40450000
Jul 14, 2011
12.368213
--
40450000
Jul 13, 2011
12.544308
--
40200000
Jul 12, 2011
12.534902
--
40200000
Jul 11, 2011
12.542139
--
40200000
Jul 08, 2011
12.919172
--
40200000
Jul 07, 2011
13.057378
--
40000000
Jul 06, 2011
12.825557
--
40000000
Jul 05, 2011
12.889508
--
39450000
Jul 01, 2011
12.971976
--
39450000
Jun 30, 2011
12.678804
--
38250000
Jun 29, 2011
12.640225
--
37750000
Jun 28, 2011
12.869668
--
37200000
Jun 27, 2011
12.704398
--
37200000
Jun 24, 2011
12.653898
0.019962
37200000
Jun 23, 2011
12.832604
--
36200000
Jun 22, 2011
12.65285
--
36200000
Jun 21, 2011
12.670058
--
36200000
Jun 20, 2011
12.444495
--
36200000
Jun 17, 2011
12.309395
--
36200000
Jun 16, 2011
12.201536
--
36350000
Jun 15, 2011
12.048916
--
36950000
Jun 14, 2011
12.328597
--
37100000
Jun 13, 2011
12.050211
--
37100000
Jun 10, 2011
12.040313
--
37100000
Jun 09, 2011
12.262263
--
37100000
Jun 08, 2011
12.198611
--
37100000
Jun 07, 2011
12.396809
--
36900000
Jun 06, 2011
12.504991
--
36550000
Jun 03, 2011
12.800083
--
36550000
Jun 02, 2011
12.969844
--
36650000
Jun 01, 2011
13.113035
--
36900000
May 31, 2011
13.514098
--
37000000
May 27, 2011
13.335889
--
37000000
May 26, 2011
13.152512
--
37000000
May 25, 2011
12.922274
--
37000000
May 24, 2011
12.77527
--
37000000
May 23, 2011
12.844534
--
36750000
May 20, 2011
13.020943
--
36750000
May 19, 2011
13.011922
--
36750000
May 18, 2011
12.93062
--
36750000
May 17, 2011
12.72141
--
36950000
May 16, 2011
12.822656
--
36950000
May 13, 2011
12.851924
--
37300000
May 12, 2011
12.98502
--
37300000
May 11, 2011
12.930792
--
37300000
May 10, 2011
13.136917
--
37600000
May 09, 2011
13.098159
--
37600000
May 06, 2011
13.185299
--
37150000
May 05, 2011
13.210216
--
37150000
May 04, 2011
13.154026
--
36600000
May 03, 2011
13.133699
--
36800000
May 02, 2011
13.313771
--
37100000
Apr 29, 2011
13.51947
--
37100000
Apr 28, 2011
13.462319
--
37700000
Apr 27, 2011
13.482287
--
37700000
Apr 26, 2011
13.402898
--
37350000
Apr 25, 2011
13.391233
--
37350000
Apr 21, 2011
13.369197
--
37000000
Apr 20, 2011
13.626905
--
35850000
Apr 19, 2011
13.441877
--
35850000
Apr 18, 2011
13.216879
--
35850000
Apr 15, 2011
13.23213
--
35850000
Apr 14, 2011
13.10175
--
35850000
Apr 13, 2011
13.121209
--
36250000
Apr 12, 2011
13.191891
--
36000000
Apr 11, 2011
13.288665
--
35850000
Apr 08, 2011
13.335893
--
35650000
Apr 07, 2011
13.414793
--
35650000
Apr 06, 2011
13.363132
--
35650000
Apr 05, 2011
13.264638
--
36000000
Apr 04, 2011
13.252174
--
36000000
Apr 01, 2011
13.333191
--
36000000
Mar 31, 2011
13.245032
--
36150000
Mar 30, 2011
13.318225
--
36000000
Mar 29, 2011
13.402102
--
36000000
Mar 28, 2011
13.472203
--
36000000
Mar 25, 2011
13.51117
0.021916
35950000
Mar 24, 2011
13.380167
--
35200000
Mar 23, 2011
13.335465
--
35500000
Mar 22, 2011
13.252187
--
35350000
Mar 21, 2011
13.423096
--
35150000
Mar 18, 2011
13.196831
--
35350000
Mar 17, 2011
13.004132
--
35350000
Mar 16, 2011
12.956673
--
35350000
Mar 15, 2011
13.255544
--
35650000
Mar 14, 2011
13.106983
--
35600000
Mar 11, 2011
13.300397
--
35600000
Mar 10, 2011
13.283238
--
35600000
Mar 09, 2011
13.596543
--
36250000
Mar 08, 2011
13.522884
--
36550000
Mar 07, 2011
12.983904
--
36550000
Mar 04, 2011
13.17918
--
36550000
Mar 03, 2011
13.343
--
36500000
Mar 02, 2011
13.133804
--
36250000
Mar 01, 2011
12.946386
--
36950000
Feb 28, 2011
13.346349
--
36900000
Feb 25, 2011
13.379563
--
36600000
Feb 24, 2011
13.131683
--
36600000
Feb 23, 2011
13.183721
--
36600000
Feb 22, 2011
13.36843
--
36700000
Feb 18, 2011
13.997049
--
36850000
Feb 17, 2011
14.026521
--
36950000
Feb 16, 2011
13.846423
--
36050000
Feb 15, 2011
13.579244
--
36050000
Feb 14, 2011
13.736066
--
36050000
Feb 11, 2011
13.87912
--
35850000
Feb 10, 2011
13.866543
--
36150000
Feb 09, 2011
13.953665
--
37100000
Feb 08, 2011
13.902333
--
37600000
Feb 07, 2011
13.574461
--
37600000
Feb 04, 2011
13.314256
--
37600000
Feb 03, 2011
13.377876
--
37800000
Feb 02, 2011
13.572996
--
37500000
Feb 01, 2011
13.754296
--
37500000
Jan 31, 2011
13.516503
--
37500000
Jan 28, 2011
13.607862
--
37500000
Jan 27, 2011
13.970726
--
37800000
Jan 26, 2011
14.03121
--
38650000
Jan 25, 2011
13.824298
--
38650000
Jan 24, 2011
13.780315
--
38650000
Jan 21, 2011
13.550389
--
39000000
Jan 20, 2011
13.713571
--
40100000
Jan 19, 2011
13.671648
--
40100000
Jan 18, 2011
14.07728
--
41000000
Jan 14, 2011
14.241927
--
41000000
Jan 13, 2011
13.893747
--
40800000
Jan 12, 2011
13.897815
--
41100000
Jan 11, 2011
13.807553
--
40750000
Jan 10, 2011
13.638042
--
40750000
Jan 07, 2011
13.801999
--
40750000
Jan 06, 2011
13.654466
--
40350000
Jan 05, 2011
13.430723
--
40350000
Jan 04, 2011
13.17559
--
38950000
Jan 03, 2011
13.420772
--
38900000
Dec 31, 2010
13.1566
--
38400000
Dec 30, 2010
13.214146
--
38400000
Dec 29, 2010
13.166906
--
38400000
Dec 28, 2010
13.18174
--
38400000
Dec 27, 2010
13.342836
--
38400000
Dec 23, 2010
13.19358
--
38400000
Dec 22, 2010
13.495558
0.019111
38350000
Dec 21, 2010
13.301442
--
38100000
Dec 20, 2010
13.130257
--
38100000
Dec 17, 2010
12.80306
--
36550000
Dec 16, 2010
12.654404
--
36200000
Dec 15, 2010
12.472085
--
36200000
Dec 14, 2010
12.521812
--
35550000
Dec 13, 2010
12.617465
--
35350000
Dec 10, 2010
12.563617
--
35100000
Dec 09, 2010
12.446658
--
35100000
Dec 08, 2010
12.420297
--
35100000
Dec 07, 2010
12.411133
--
35050000
Dec 06, 2010
12.364795
--
35050000
Dec 03, 2010
12.294713
--
33200000
Dec 02, 2010
12.211554
--
33200000
Dec 01, 2010
11.805894
--
33200000
Nov 30, 2010
11.375268
--
33200000
Nov 29, 2010
11.286144
--
33200000
Nov 26, 2010
11.267016
--
33200000
Nov 24, 2010
11.428474
--
33200000
Nov 23, 2010
11.203666
--
33750000
Nov 22, 2010
11.426686
--
33750000
Nov 19, 2010
11.461504
--
33750000
Nov 18, 2010
11.485301
--
32050000
Nov 17, 2010
11.426198
--
31950000
Nov 16, 2010
11.544888
--
31550000
Nov 15, 2010
11.717584
--
31550000
Nov 12, 2010
11.989373
--
31550000
Nov 11, 2010
12.295559
--
31550000
Nov 10, 2010
12.231001
--
31550000
Nov 09, 2010
12.050857
--
30350000
Nov 08, 2010
12.260598
--
30350000
Nov 05, 2010
12.229319
--
30850000
Nov 04, 2010
12.120979
--
29700000
Nov 03, 2010
11.61459
--
29500000
Nov 02, 2010
11.748926
--
29200000
Nov 01, 2010
11.336072
--
29050000
Oct 29, 2010
11.370148
--
29050000
Oct 28, 2010
11.356226
--
29050000
Oct 27, 2010
11.472959
--
28300000
Oct 26, 2010
11.5412
--
28750000
Oct 25, 2010
11.656826
--
28750000
Oct 22, 2010
11.65725
--
28850000
Oct 21, 2010
11.659004
--
28850000
Oct 20, 2010
11.568855
--
29800000
Oct 19, 2010
11.623844
--
29400000
Oct 18, 2010
11.69682
--
29400000
Oct 15, 2010
11.674723
--
28100000
Oct 14, 2010
11.808598
--
29150000
Oct 13, 2010
11.899697
--
29150000
Oct 12, 2010
11.877709
--
29150000
Oct 11, 2010
11.873329
--
29150000
Oct 08, 2010
11.990381
--
29150000
Oct 07, 2010
11.889534
--
29150000
Oct 06, 2010
11.988423
--
29150000
Oct 05, 2010
12.010193
--
29550000
Oct 04, 2010
11.881662
--
29500000
Oct 01, 2010
12.035286
--
29500000
Sep 30, 2010
12.026683
--
29550000
Sep 29, 2010
11.974658
--
29650000
Sep 28, 2010
12.084598
--
29950000
Sep 27, 2010
11.952779
--
30000000
Sep 24, 2010
11.948197
--
30000000
Sep 23, 2010
11.571547
0.016882
30000000
Sep 22, 2010
11.788125
--
28450000
Sep 21, 2010
11.899592
--
28000000
Sep 20, 2010
11.88402
--
25850000
Sep 17, 2010
11.447871
--
25850000
Sep 16, 2010
11.481105
--
25850000
Sep 15, 2010
11.768114
--
25850000
Sep 14, 2010
11.893621
--
25300000
Sep 13, 2010
11.945135
--
25150000
Sep 10, 2010
11.74077
--
25050000
Sep 09, 2010
11.702698
--
24350000
Sep 08, 2010
11.620609
--
24350000
Sep 07, 2010
11.579764
--
24350000
Sep 03, 2010
11.835306
--
24350000
Sep 02, 2010
11.637366
--
24350000
Sep 01, 2010
11.41215
--
24350000
Aug 31, 2010
10.994645
--
24250000
Aug 30, 2010
10.969224
--
24250000
Aug 27, 2010
11.249353
--
24250000
Aug 26, 2010
11.011544
--
23450000
Aug 25, 2010
11.162503
--
23450000
Aug 24, 2010
10.823755
--
23450000
Aug 23, 2010
10.803551
--
23450000
Aug 20, 2010
11.009338
--
23450000
Aug 19, 2010
11.065673
--
23450000
Aug 18, 2010
11.430013
--
23450000
Aug 17, 2010
11.208911
--
21650000
Aug 16, 2010
10.899504
--
21650000
Aug 13, 2010
10.926202
--
21650000
Aug 12, 2010
10.981985
--
21750000
Aug 11, 2010
11.164402
--
21850000
Aug 10, 2010
11.58729
--
21850000
Aug 09, 2010
11.897784
--
22150000
Aug 06, 2010
11.546431
--
22150000
Aug 05, 2010
11.509726
--
22150000
Aug 04, 2010
11.671524
--
22150000
Aug 03, 2010
11.67951
--
20650000
Aug 02, 2010
11.979845
--
20650000
Jul 30, 2010
11.696299
--
20700000
Jul 29, 2010
11.598846
--
20700000
Jul 28, 2010
11.495964
--
20700000
Jul 27, 2010
11.876719
--
20700000
Jul 26, 2010
12.131995
--
20700000
Jul 23, 2010
11.78613
--
20700000
Jul 22, 2010
11.507596
--
20700000
Jul 21, 2010
11.167478
--
20700000
Jul 20, 2010
11.377054
--
20700000
Jul 19, 2010
10.971444
--
20700000
Jul 16, 2010
11.065038
--
20500000
Jul 15, 2010
11.624972
--
20500000
Jul 14, 2010
11.632872
--
20450000
Jul 13, 2010
11.866788
--
20450000
Jul 12, 2010
11.428267
--
20450000
Jul 09, 2010
11.557291
--
20400000
Jul 08, 2010
11.297804
--
20400000
Jul 07, 2010
11.334918
--
20400000
Jul 06, 2010
10.936635
--
20550000
Jul 02, 2010
11.004794
--
21000000
Jul 01, 2010
11.1766
--
21100000
Jun 30, 2010
11.210852
--
21100000
Jun 29, 2010
11.34483
--
20900000
Jun 28, 2010
11.719825
--
20900000
Jun 25, 2010
11.808455
--
20900000
Jun 24, 2010
11.841834
0.022276
20900000
Jun 23, 2010
11.996393
--
20950000
Jun 22, 2010
11.815339
--
20950000
Jun 21, 2010
12.107786
--
20550000
Jun 18, 2010
12.262048
--
20950000
Jun 17, 2010
12.351098
--
20950000
Jun 16, 2010
12.635749
--
20950000
Jun 15, 2010
12.777766
--
20850000
Jun 14, 2010
12.45526
--
20950000
Jun 11, 2010
12.472768
--
21250000
Jun 10, 2010
12.484049
--
21250000
Jun 09, 2010
11.891989
--
21250000
Jun 08, 2010
11.992524
--
21450000
Jun 07, 2010
12.006476
--
21450000
Jun 04, 2010
12.464691
--
22050000
Jun 03, 2010
13.097133
--
22050000
Jun 02, 2010
13.237648
--
22150000
Jun 01, 2010
12.945712
--
22700000
May 28, 2010
13.478359
--
22550000
May 27, 2010
13.640166
--
22950000
May 26, 2010
13.186892
--
22950000
May 25, 2010
13.188176
--
22600000
May 24, 2010
13.098462
--
22600000
May 21, 2010
13.239503
--
22800000
May 20, 2010
13.118671
--
22800000
May 19, 2010
13.749126
--
26000000
May 18, 2010
13.944042
--
23750000
May 17, 2010
14.111471
--
23050000
May 14, 2010
14.038527
--
23350000
May 13, 2010
14.289785
--
24800000
May 12, 2010
14.800762
--
23450000
May 11, 2010
14.601838
--
23450000
May 10, 2010
14.645534
--
23450000
May 07, 2010
13.572258
--
23750000
May 06, 2010
14.17744
--
23750000
May 05, 2010
14.767096
--
23350000
May 04, 2010
15.119548
--
22850000
May 03, 2010
15.658446
--
22650000
Apr 30, 2010
15.202667
--
22500000
Apr 29, 2010
15.396003
--
22450000
Apr 28, 2010
14.91363
--
22550000
Apr 27, 2010
14.729791
--
22700000
Apr 26, 2010
15.355429
--
21950000
Apr 23, 2010
15.525072
--
21950000
Apr 22, 2010
15.100105
--
21900000
Apr 21, 2010
14.497434
--
21900000
Apr 20, 2010
14.237008
--
21900000
Apr 19, 2010
13.955437
--
21900000
Apr 16, 2010
13.95865
--
21900000
Apr 15, 2010
14.197359
--
22100000
Apr 14, 2010
14.285421
--
22100000
Apr 13, 2010
13.800656
--
22000000
Apr 12, 2010
13.703175
--
22000000
Apr 09, 2010
13.641139
--
22400000
Apr 08, 2010
13.485481
--
22650000
Apr 07, 2010
13.429803
--
22450000
Apr 06, 2010
13.626264
--
22400000
Apr 05, 2010
13.772056
--
22400000
Apr 01, 2010
13.525812
--
22400000
Mar 31, 2010
13.540439
--
22400000
Mar 30, 2010
13.747464
--
22400000
Mar 29, 2010
13.798477
--
22400000
Mar 26, 2010
13.861179
--
22350000
Mar 25, 2010
13.738654
0.019578
22300000
Mar 24, 2010
13.710698
--
22400000
Mar 23, 2010
13.702022
--
22700000
Mar 22, 2010
13.580254
--
22700000
Mar 19, 2010
13.441896
--
22750000
Mar 18, 2010
13.695794
--
22750000
Mar 17, 2010
13.799265
--
22750000
Mar 16, 2010
13.77698
--
22750000
Mar 15, 2010
13.57806
--
22750000
Mar 12, 2010
13.641021
--
22750000
Mar 11, 2010
13.733051
--
22750000
Mar 10, 2010
13.749958
--
22750000
Mar 09, 2010
13.774187
--
22400000
Mar 08, 2010
13.660743
--
22400000
Mar 05, 2010
13.510034
--
22300000
Mar 04, 2010
13.202624
--
22300000
Mar 03, 2010
13.253062
--
22300000
Mar 02, 2010
13.097417
--
22300000
Mar 01, 2010
13.104608
--
22300000
Feb 26, 2010
12.899331
--
22300000
Feb 25, 2010
12.841799
--
24450000
Feb 24, 2010
12.853893
--
24450000
Feb 23, 2010
12.867308
--
24450000
Feb 22, 2010
13.204573
--
24700000
Feb 19, 2010
13.250306
--
25000000
Feb 18, 2010
13.198984
--
25000000
Feb 17, 2010
13.318
--
24950000
Feb 16, 2010
13.318316
--
24900000
Feb 12, 2010
13.093046
--
24900000
Feb 11, 2010
13.045314
--
25300000
Feb 10, 2010
12.710214
--
25600000
Feb 09, 2010
12.720582
--
25550000
Feb 08, 2010
12.620081
--
25550000
Feb 05, 2010
12.398006
--
25550000
Feb 04, 2010
12.594651
--
25550000
Feb 03, 2010
12.989985
--
25550000
Feb 02, 2010
13.078925
--
25250000
Feb 01, 2010
12.390689
--
25250000
Jan 29, 2010
12.342962
--
25400000
Jan 28, 2010
12.361279
--
25400000
Jan 27, 2010
12.331571
--
25450000
Jan 26, 2010
12.209956
--
25650000
Jan 25, 2010
12.167466
--
25650000
Jan 22, 2010
12.148144
--
25650000
Jan 21, 2010
12.435279
--
25650000
Jan 20, 2010
12.761598
--
25650000
Jan 19, 2010
12.943631
--
25200000
Jan 15, 2010
12.796684
--
25200000
Jan 14, 2010
12.985126
--
25200000
Jan 13, 2010
13.008576
--
23750000
Jan 12, 2010
12.783974
--
23700000
Jan 11, 2010
12.956604
--
23650000
Jan 08, 2010
12.964786
--
23200000
Jan 07, 2010
12.944474
--
23000000
Jan 06, 2010
12.286274
--
23000000
Jan 05, 2010
12.281982
--
23000000
Jan 04, 2010
12.179493
--
22400000
Dec 31, 2009
11.990611
--
22400000
Dec 30, 2009
12.090816
--
22400000
Dec 29, 2009
12.078458
--
22400000
Dec 28, 2009
12.092656
--
22350000
Dec 24, 2009
12.27125
--
22350000
Dec 23, 2009
12.186638
0.023664
21750000
Dec 22, 2009
12.137414
--
20900000
Dec 21, 2009
11.75414
--
20900000
Dec 18, 2009
11.580776
--
21100000
Dec 17, 2009
11.636993
--
21500000
Dec 16, 2009
11.735383
--
21500000
Dec 15, 2009
11.422219
--
21500000
Dec 14, 2009
11.508637
--
21500000
Dec 11, 2009
11.394784
--
21500000
Dec 10, 2009
11.244506
--
21500000
Dec 09, 2009
11.270855
--
21500000
Dec 08, 2009
11.280404
--
22300000
Dec 07, 2009
11.43999
--
22800000
Dec 04, 2009
11.546894
--
22800000
Dec 03, 2009
11.358883
--
23350000
Dec 02, 2009
11.668644
--
23350000
Dec 01, 2009
11.650772
--
23550000
Nov 30, 2009
11.439994
--
23350000
Nov 27, 2009
11.493344
--
23350000
Nov 25, 2009
11.713308
--
22850000
Nov 24, 2009
11.638463
--
22850000
Nov 23, 2009
11.737658
--
23050000
Nov 20, 2009
11.635632
--
23300000
Nov 19, 2009
11.936005
--
23250000
Nov 18, 2009
12.187461
--
23250000
Nov 17, 2009
12.136588
--
23250000
Nov 16, 2009
12.264562
--
23250000
Nov 13, 2009
12.055617
--
23250000
Nov 12, 2009
12.036441
--
23250000
Nov 11, 2009
12.359483
--
23100000
Nov 10, 2009
11.833921
--
23100000
Nov 09, 2009
11.989615
--
22650000
Nov 06, 2009
11.738079
--
22650000
Nov 05, 2009
11.619562
--
22350000
Nov 04, 2009
11.400015
--
22450000
Nov 03, 2009
11.307915
--
23050000
Nov 02, 2009
11.060497
--
23050000
Oct 30, 2009
11.142269
--
22950000
Oct 29, 2009
11.523591
--
22750000
Oct 28, 2009
11.250505
--
22600000
Oct 27, 2009
11.799014
--
23000000
Oct 26, 2009
11.913192
--
23800000
Oct 23, 2009
12.234567
--
23800000
Oct 22, 2009
12.530893
--
24000000
Oct 21, 2009
12.033085
--
24000000
Oct 20, 2009
12.214346
--
24200000
Oct 19, 2009
12.492439
--
24050000
Oct 16, 2009
12.561348
--
24050000
Oct 15, 2009
12.714183
--
24050000
Oct 14, 2009
12.737423
--
24050000
Oct 13, 2009
12.491126
--
24050000
Oct 12, 2009
12.237499
--
24050000
Oct 09, 2009
12.275996
--
24050000
Oct 08, 2009
12.19816
--
24050000
Oct 07, 2009
11.663382
--
24050000
Oct 06, 2009
11.873725
--
23850000
Oct 05, 2009
11.684782
--
23850000
Oct 02, 2009
11.524471
--
23950000
Oct 01, 2009
11.754487
--
24950000
Sep 30, 2009
12.296292
--
24950000
Sep 29, 2009
12.591621
--
25350000
Sep 28, 2009
12.562553
--
25550000
Sep 25, 2009
12.391907
--
25550000
Sep 24, 2009
12.706328
--
25550000
Sep 23, 2009
12.96276
--
25550000
Sep 22, 2009
13.321907
0.018552
25550000
Sep 21, 2009
13.38628
--
25100000
Sep 18, 2009
13.530149
--
24900000
Sep 17, 2009
13.49814
--
24800000
Sep 16, 2009
13.720763
--
24800000
Sep 15, 2009
13.221192
--
24300000
Sep 14, 2009
12.939893
--
24300000
Sep 11, 2009
12.98577
--
24300000
Sep 10, 2009
13.152895
--
24300000
Sep 09, 2009
12.983612
--
24300000
Sep 08, 2009
12.934831
--
24300000
Sep 04, 2009
12.717143
--
24300000
Sep 03, 2009
12.486201
--
24350000
Sep 02, 2009
12.31052
--
24350000
Sep 01, 2009
12.624555
--
23500000
Aug 31, 2009
13.109521
--
23450000
Aug 28, 2009
13.44138
--
22350000
Aug 27, 2009
13.406938
--
22300000
Aug 26, 2009
13.541171
--
23400000
Aug 25, 2009
13.267325
--
22500000
Aug 24, 2009
12.951061
--
20900000
Aug 21, 2009
13.02278
--
21700000
Aug 20, 2009
12.607057
--
21200000
Aug 19, 2009
12.403393
--
21400000
Aug 18, 2009
12.383133
--
22050000
Aug 17, 2009
12.10597
--
21950000
Aug 14, 2009
12.542318
--
21950000
Aug 13, 2009
12.859639
--
21950000
Aug 12, 2009
12.907229
--
22100000
Aug 11, 2009
12.528921
--
22000000
Aug 10, 2009
12.616072
--
22000000
Aug 07, 2009
12.9905
--
21650000
Aug 06, 2009
12.40988
--
21400000
Aug 05, 2009
12.55285
--
21300000
Aug 04, 2009
12.43165
--
20850000
Aug 03, 2009
12.300118
--
20150000
Jul 31, 2009
12.061648
--
20050000
Jul 30, 2009
11.90646
--
20050000
Jul 29, 2009
11.767118
--
20050000
Jul 28, 2009
11.870305
--
19900000
Jul 27, 2009
11.812843
--
19350000
Jul 24, 2009
11.401155
--
19150000
Jul 23, 2009
11.358001
--
19100000
Jul 22, 2009
10.787458
--
19100000
Jul 21, 2009
10.427412
--
19100000
Jul 20, 2009
10.512748
--
19100000
Jul 17, 2009
10.335137
--
19100000
Jul 16, 2009
10.201753
--
19100000
Jul 15, 2009
9.955238
--
19100000
Jul 14, 2009
9.528435
--
19100000
Jul 13, 2009
9.275515
--
19100000
Jul 10, 2009
9.131175
--
19100000
Jul 09, 2009
9.199177
--
19100000
Jul 08, 2009
8.996822
--
19200000
Jul 07, 2009
9.183058
--
19200000
Jul 06, 2009
9.389628
--
19300000
Jul 02, 2009
9.539861
--
19300000
Jul 01, 2009
9.854477
--
19300000
Jun 30, 2009
9.801017
--
19300000
Jun 29, 2009
9.900077
--
19300000
Jun 26, 2009
9.751289
--
19300000
Jun 25, 2009
9.779152
--
19300000
Jun 24, 2009
9.279873
0.031529
19300000
Jun 23, 2009
9.29868
--
19300000
Jun 22, 2009
9.314824
--
19300000
Jun 19, 2009
9.524517
--
19300000
Jun 18, 2009
9.418219
--
19350000
Jun 17, 2009
9.66127
--
19350000
Jun 16, 2009
9.523224
--
19350000
Jun 15, 2009
9.573715
--
19350000
Jun 12, 2009
9.868392
--
19350000
Jun 11, 2009
9.925978
--
19350000
Jun 10, 2009
10.133828
--
19350000
Jun 09, 2009
10.285315
--
19350000
Jun 08, 2009
10.079634
--
19350000
Jun 05, 2009
9.946411
--
19350000
Jun 04, 2009
10.069047
--
19500000
Jun 03, 2009
10.080125
--
19500000
Jun 02, 2009
10.458372
--
19450000
Jun 01, 2009
10.246204
--
19450000
May 29, 2009
10.045096
--
19450000
May 28, 2009
9.758197
--
19400000
May 27, 2009
10.054511
--
19400000
May 26, 2009
10.364644
--
19350000
May 22, 2009
9.899256
--
19300000
May 21, 2009
9.980817
--
19300000
May 20, 2009
10.285812
--
19300000
May 19, 2009
10.590933
--
19300000
May 18, 2009
10.77237
--
19300000
May 15, 2009
10.084693
--
19300000
May 14, 2009
10.1926
--
19300000
May 13, 2009
10.041934
--
19300000
May 12, 2009
10.594099
--
19300000
May 11, 2009
10.908275
--
19300000
May 08, 2009
11.278939
--
19150000
May 07, 2009
10.813239
--
18300000
May 06, 2009
11.371759
--
18200000
May 05, 2009
11.669241
--
18150000
May 04, 2009
11.776478
--
18100000
May 01, 2009
10.92109
--
17800000
Apr 30, 2009
11.149203
--
17800000
Apr 29, 2009
11.398507
--
17800000
Apr 28, 2009
11.034841
--
17800000
Apr 27, 2009
11.066889
--
17800000
Apr 24, 2009
11.2415
--
17800000
Apr 23, 2009
10.501776
--
17750000
Apr 22, 2009
10.493006
--
17750000
Apr 21, 2009
10.327985
--
17750000
Apr 20, 2009
9.772124
--
17750000
Apr 17, 2009
10.689143
--
17750000
Apr 16, 2009
10.256207
--
17750000
Apr 15, 2009
9.86149
--
17600000
Apr 14, 2009
9.328414
--
18150000
Apr 13, 2009
9.553569
--
18150000
Apr 09, 2009
9.625522
--
17350000
Apr 08, 2009
8.980412
--
17350000
Apr 07, 2009
8.929088
--
17350000
Apr 06, 2009
9.422013
--
17350000
Apr 03, 2009
9.61964
--
17350000
Apr 02, 2009
9.456021
--
17350000
Apr 01, 2009
8.956501
--
17350000
Mar 31, 2009
8.76865
--
17250000
Mar 30, 2009
8.917879
--
17200000
Mar 27, 2009
9.562053
--
17200000
Mar 26, 2009
9.679094
--
17200000
Mar 25, 2009
9.097906
0
17150000
Mar 24, 2009
8.762678
--
17150000
Mar 23, 2009
8.928084
--
17150000
Mar 20, 2009
7.891139
--
17150000
Mar 19, 2009
8.424131
--
17150000
Mar 18, 2009
8.716375
--
17300000
Mar 17, 2009
8.086582
--
17300000
Mar 16, 2009
7.603279
--
17300000
Mar 13, 2009
7.961013
--
17300000
Mar 12, 2009
7.923725
--
17300000
Mar 11, 2009
7.302447
--
17300000
Mar 10, 2009
7.343048
--
17300000
Mar 09, 2009
6.494173
--
17300000
Mar 06, 2009
6.500182
--
17300000
Mar 05, 2009
6.603103
--
17300000
Mar 04, 2009
6.933429
--
17300000
Mar 03, 2009
6.699528
--
16900000
Mar 02, 2009
7.079375
--
17000000
Feb 27, 2009
7.424417
--
17200000
Feb 26, 2009
7.645761
--
17200000
Feb 25, 2009
7.794584
--
17250000
Feb 24, 2009
8.027862
--
17450000
Feb 23, 2009
7.406033
--
17450000
Feb 20, 2009
7.504747
--
17650000
Feb 19, 2009
7.564767
--
17650000
Feb 18, 2009
8.195045
--
17650000
Feb 17, 2009
8.561963
--
17650000
Feb 13, 2009
8.952218
--
17650000
Feb 12, 2009
8.892967
--
17650000
Feb 11, 2009
9.158241
--
17650000
Feb 10, 2009
9.03563
--
17850000
Feb 09, 2009
9.925291
--
17750000
Feb 06, 2009
10.119332
--
17750000
Feb 05, 2009
9.349647
--
17700000
Feb 04, 2009
9.176555
--
17650000
Feb 03, 2009
9.333952
--
17650000
Feb 02, 2009
8.745316
--
17550000
Jan 30, 2009
8.680003
--
17500000
Jan 29, 2009
8.967992
--
17350000
Jan 28, 2009
9.700018
--
17350000
Jan 27, 2009
9.042851
--
17300000
Jan 26, 2009
9.22966
--
17300000
Jan 23, 2009
8.897872
--
17300000
Jan 22, 2009
8.803819
--
17500000
Jan 21, 2009
8.967772
--
17500000
Jan 20, 2009
8.701245
--
17500000
Jan 16, 2009
9.516076
--
17600000
Jan 15, 2009
9.244259
--
17600000
Jan 14, 2009
9.263493
--
17600000
Jan 13, 2009
9.830698
--
17600000
Jan 12, 2009
9.702359
--
17600000
Jan 09, 2009
10.396368
--
17600000
Jan 08, 2009
10.887317
--
17600000
Jan 07, 2009
10.542566
--
17600000
Jan 06, 2009
11.022164
--
17950000
Jan 05, 2009
10.618264
--
17950000
Jan 02, 2009
10.089629
--
17950000
Dec 31, 2008
9.966669
--
17950000
Dec 30, 2008
9.622354
--
17950000
Dec 29, 2008
9.240833
--
17950000
Dec 26, 2008
9.461141
--
17950000
Dec 24, 2008
9.464096
--
17950000
Dec 23, 2008
9.547697
0.124555
17950000
Dec 22, 2008
9.892675
--
17950000
Dec 19, 2008
10.470835
--
17950000
Dec 18, 2008
11.461609
--
17950000
Dec 17, 2008
11.748113
--
17950000
Dec 16, 2008
11.65364
--
17950000
Dec 15, 2008
10.372835
--
18150000
Dec 12, 2008
11.124041
--
18150000
Dec 11, 2008
10.74437
--
18150000
Dec 10, 2008
11.56731
--
18150000
Dec 09, 2008
10.984821
--
18350000
Dec 08, 2008
11.7277
--
18350000
Dec 05, 2008
11.353239
--
18350000
Dec 04, 2008
10.80518
--
18350000
Dec 03, 2008
10.242918
--
18350000
Dec 02, 2008
9.410771
--
18350000
Dec 01, 2008
8.719562
--
18350000
Nov 28, 2008
10.15376
--
18350000
Nov 26, 2008
10.208417
--
18550000
Nov 25, 2008
9.074106
--
19000000
Nov 24, 2008
8.275158
--
19000000
Nov 21, 2008
7.211978
--
19000000
Nov 20, 2008
7.23633
--
19050000
Nov 19, 2008
7.962356
--
19050000
Nov 18, 2008
9.128202
--
19550000
Nov 17, 2008
9.28537
--
19550000
Nov 14, 2008
9.51564
--
19550000
Nov 13, 2008
9.978007
--
19550000
Nov 12, 2008
9.456646
--
19550000
Nov 11, 2008
10.368221
--
19550000
Nov 10, 2008
10.521728
--
19550000
Nov 07, 2008
11.354017
--
19550000
Nov 06, 2008
11.751065
--
19550000
Nov 05, 2008
12.036929
--
19550000
Nov 04, 2008
12.963636
--
20600000
Nov 03, 2008
12.294107
--
20850000
Oct 31, 2008
12.392527
--
20850000
Oct 30, 2008
11.46195
--
20850000
Oct 29, 2008
10.935822
--
20850000
Oct 28, 2008
10.329559
--
20750000
Oct 27, 2008
9.962222
--
20750000
Oct 24, 2008
10.355811
--
20900000
Oct 23, 2008
10.878295
--
20900000
Oct 22, 2008
12.050649
--
20900000
Oct 21, 2008
12.608083
--
21300000
Oct 20, 2008
13.198095
--
21200000
Oct 17, 2008
12.404231
--
21200000
Oct 16, 2008
12.828294
--
21250000
Oct 15, 2008
12.132629
--
21250000
Oct 14, 2008
13.387987
--
21250000
Oct 13, 2008
13.759475
--
21400000
Oct 10, 2008
13.175657
--
21400000
Oct 09, 2008
12.614424
--
21400000
Oct 08, 2008
13.896396
--
21400000
Oct 07, 2008
13.802693
--
21400000
Oct 06, 2008
15.223043
--
21400000
Oct 03, 2008
16.069727
--
21300000
Oct 02, 2008
17.031834
--
21300000
Oct 01, 2008
18.207718
--
21200000
Sep 30, 2008
17.751638
--
21250000
Sep 29, 2008
17.225828
--
21250000
Sep 26, 2008
18.804895
--
21250000
Sep 25, 2008
18.547281
--
20800000
Sep 24, 2008
17.814954
0.054915
20800000
Sep 23, 2008
17.294587
--
20300000
Sep 22, 2008
17.759779
--
20200000
Sep 19, 2008
20.184545
--
20200000
Sep 18, 2008
18.456853
--
20200000
Sep 17, 2008
16.50787
--
20150000
Sep 16, 2008
17.762726
--
19950000
Sep 15, 2008
17.100561
--
19950000
Sep 12, 2008
18.053256
--
19950000
Sep 11, 2008
17.999053
--
19950000
Sep 10, 2008
17.44887
--
19950000
Sep 09, 2008
16.91321
--
20350000
Sep 08, 2008
18.209295
--
20600000
Sep 05, 2008
16.634863
--
20600000
Sep 04, 2008
16.115774
--
20600000
Sep 03, 2008
16.977692
--
20600000
Sep 02, 2008
16.826382
--
21100000
Aug 29, 2008
16.505722
--
21100000
Aug 28, 2008
16.443705
--
21250000
Aug 27, 2008
15.552118
--
21250000
Aug 26, 2008
14.784239
--
22900000
Aug 25, 2008
15.32393
--
22900000
Aug 22, 2008
16.121628
--
22900000
Aug 21, 2008
15.782752
--
22500000
Aug 20, 2008
15.271019
--
22750000
Aug 19, 2008
14.914499
--
23050000
Aug 18, 2008
15.403469
--
23050000
Aug 15, 2008
16.173328
--
23050000
Aug 14, 2008
15.886359
--
23050000
Aug 13, 2008
15.423165
--
23250000
Aug 12, 2008
15.621235
--
22750000
Aug 11, 2008
16.421403
--
22750000
Aug 08, 2008
16.109188
--
22550000
Aug 07, 2008
15.272505
--
22400000
Aug 06, 2008
15.428843
--
22100000
Aug 05, 2008
15.251192
--
21700000
Aug 04, 2008
14.913201
--
21600000
Aug 01, 2008
15.238721
--
21250000
Jul 31, 2008
15.428396
--
21200000
Jul 30, 2008
15.225799
--
20400000
Jul 29, 2008
15.35903
--
20300000
Jul 28, 2008
14.380162
--
19900000
Jul 25, 2008
15.074631
--
19750000
Jul 24, 2008
14.898067
--
18650000
Jul 23, 2008
16.41335
--
18500000
Jul 22, 2008
15.8758
--
18550000
Jul 21, 2008
14.727365
--
18550000
Jul 18, 2008
14.621319
--
18750000
Jul 17, 2008
14.736423
--
18750000
Jul 16, 2008
14.146644
--
18850000
Jul 15, 2008
12.908609
--
19050000
Jul 14, 2008
12.841964
--
19150000
Jul 11, 2008
12.718127
--
19150000
Jul 10, 2008
12.901622
--
19350000
Jul 09, 2008
13.316254
--
19350000
Jul 08, 2008
14.221313
--
19350000
Jul 07, 2008
13.226486
--
19250000
Jul 03, 2008
13.786475
--
19250000
Jul 02, 2008
13.7735
--
19250000
Jul 01, 2008
14.344394
--
19350000
Jun 30, 2008
14.234069
--
19350000
Jun 27, 2008
14.761243
--
19300000
Jun 26, 2008
14.764249
--
19300000
Jun 25, 2008
15.454376
0.072777
19300000
Jun 24, 2008
15.366142
--
19300000
Jun 23, 2008
15.169064
--
19150000
Jun 20, 2008
15.716388
--
19050000
Jun 19, 2008
16.245089
--
19050000
Jun 18, 2008
15.828159
--
19100000
Jun 17, 2008
15.70648
--
19100000
Jun 16, 2008
16.069914
--
19100000
Jun 13, 2008
15.830485
--
19050000
Jun 12, 2008
15.352507
--
19050000
Jun 11, 2008
15.036581
--
19050000
Jun 10, 2008
16.127786
--
19250000
Jun 09, 2008
15.989374
--
19250000
Jun 06, 2008
16.345552
--
19250000
Jun 05, 2008
17.389491
--
20350000
Jun 04, 2008
17.366317
--
20250000
Jun 03, 2008
17.6149
--
20200000
Jun 02, 2008
16.999527
--
20000000
May 30, 2008
17.359133
--
20000000
May 29, 2008
17.505676
--
20000000
May 28, 2008
17.467267
--
19950000
May 27, 2008
17.50601
--
19950000
May 23, 2008
16.987757
--
19950000
May 22, 2008
17.366044
--
20150000
May 21, 2008
17.503083
--
20150000
May 20, 2008
18.307195
--
20050000
May 19, 2008
18.968135
--
20300000
May 16, 2008
19.502208
--
20550000
May 15, 2008
19.738564
--
20750000
May 14, 2008
19.361155
--
20850000
May 13, 2008
18.781664
--
21150000
May 12, 2008
18.889795
--
21300000
May 09, 2008
18.885505
--
21300000
May 08, 2008
19.185629
--
21600000
May 07, 2008
20.022329
--
21500000
May 06, 2008
20.953706
--
21500000
May 05, 2008
20.709843
--
21200000
May 02, 2008
20.664151
--
21200000
May 01, 2008
20.894702
--
20700000
Apr 30, 2008
20.1997
--
20800000
Apr 29, 2008
21.026377
--
20700000
Apr 28, 2008
21.181444
--
20550000
Apr 25, 2008
20.763499
--
20550000
Apr 24, 2008
20.605082
--
20500000
Apr 23, 2008
19.705846
--
20250000
Apr 22, 2008
20.321
--
20050000
Apr 21, 2008
20.815405
--
20050000
Apr 18, 2008
21.041562
--
19800000
Apr 17, 2008
20.963447
--
19800000
Apr 16, 2008
21.127094
--
19800000
Apr 15, 2008
20.135381
--
19350000
Apr 14, 2008
19.728226
--
19350000
Apr 11, 2008
20.327719
--
18800000
Apr 10, 2008
20.823477
--
18600000
Apr 09, 2008
20.212744
--
18750000
Apr 08, 2008
21.270385
--
18750000
Apr 07, 2008
22.057328
--
18600000
Apr 04, 2008
22.072824
--
18350000
Apr 03, 2008
22.349892
--
18100000
Apr 02, 2008
21.68174
--
17900000
Apr 01, 2008
21.493213
--
17650000
Mar 31, 2008
20.049656
--
17050000
Mar 28, 2008
19.384826
--
17000000
Mar 27, 2008
19.838474
--
16650000
Mar 26, 2008
19.564934
--
16500000
Mar 25, 2008
21.00511
0.077114
16450000
Mar 24, 2008
21.007814
--
16000000
Mar 20, 2008
19.744327
--
15850000
Mar 19, 2008
18.618732
--
15850000
Mar 18, 2008
18.66293
--
16150000
Mar 17, 2008
17.135969
--
16000000
Mar 14, 2008
17.567935
--
16000000
Mar 13, 2008
18.429646
--
16000000
Mar 12, 2008
17.156653
--
16150000
Mar 11, 2008
17.733592
--
16850000
Mar 10, 2008
16.414376
--
16850000
Mar 07, 2008
16.798266
--
16950000
Mar 06, 2008
16.957436
--
16900000
Mar 05, 2008
18.148442
--
16900000
Mar 04, 2008
18.245987
--
16900000
Mar 03, 2008
17.682093
--
16500000
Feb 29, 2008
18.395651
--
16200000
Feb 28, 2008
19.751683
--
16200000
Feb 27, 2008
20.810481
--
16100000
Feb 26, 2008
20.517096
--
16000000
Feb 25, 2008
19.323023
--
16000000
Feb 22, 2008
18.707571
--
16000000
Feb 21, 2008
18.621776
--
16150000
Feb 20, 2008
19.139713
--
16150000
Feb 19, 2008
18.429913
--
16150000
Feb 15, 2008
18.239046
--
16150000
Feb 14, 2008
18.954655
--
16150000
Feb 13, 2008
19.562218
--
16150000
Feb 12, 2008
19.054351
--
15750000
Feb 11, 2008
19.22409
--
15750000
Feb 08, 2008
18.836176
--
15250000
Feb 07, 2008
19.104324
--
14750000
Feb 06, 2008
19.165133
--
14750000
Feb 05, 2008
19.717542
--
14700000
Feb 04, 2008
20.297074
--
14600000
Feb 01, 2008
21.603953
--
14600000
Jan 31, 2008
20.898858
--
14200000
Jan 30, 2008
18.887848
--
14100000
Jan 29, 2008
19.896187
--
13900000
Jan 28, 2008
19.085157
--
14000000
Jan 25, 2008
17.914193
--
13500000
Jan 24, 2008
18.027946
--
13000000
Jan 23, 2008
17.878147
--
12700000
Jan 22, 2008
15.797697
--
12250000
Jan 18, 2008
14.865722
--
12250000
Jan 17, 2008
14.881062
--
12250000
Jan 16, 2008
14.724456
--
12350000
Jan 15, 2008
14.14528
--
12350000
Jan 14, 2008
14.997539
--
12350000
Jan 11, 2008
14.464496
--
12350000
Jan 10, 2008
14.57621
--
12350000
Jan 09, 2008
14.079891
--
11900000
Jan 08, 2008
14.271695
--
11900000
Jan 07, 2008
15.099911
--
12000000
Jan 04, 2008
15.263117
--
11850000
Jan 03, 2008
16.276934
--
11850000
Jan 02, 2008
16.91793
--
12150000
Dec 31, 2007
17.568571
--
12250000
Dec 28, 2007
17.25934
--
12250000
Dec 27, 2007
17.603486
0.096939
12150000
Dec 26, 2007
18.354436
--
12050000
Dec 24, 2007
18.425522
--
12050000
Dec 21, 2007
18.307134
--
12050000
Dec 20, 2007
17.706746
--
11600000
Dec 19, 2007
17.793289
--
11600000
Dec 18, 2007
17.904139
--
11500000
Dec 17, 2007
17.572258
--
11500000
Dec 14, 2007
17.83
--
11500000
Dec 13, 2007
18.12
--
11400000
Dec 12, 2007
18.13
--
11250000
Dec 11, 2007
18.07
--
11250000
Dec 10, 2007
19.76
--
11250000
Dec 07, 2007
19
--
11100000
Dec 06, 2007
19.14
--
11100000
Dec 05, 2007
17.12
--
11100000
Dec 04, 2007
16.68
--
11100000
Dec 03, 2007
17.22
--
11150000
Nov 30, 2007
17.15
--
11050000
Nov 29, 2007
16.24
--
10950000
Nov 28, 2007
16.45
--
10750000
Nov 27, 2007
15.64
--
10750000
Nov 26, 2007
15.71
--
10750000
Nov 23, 2007
16.9
--
10750000
Nov 21, 2007
16.39
--
10700000
Nov 20, 2007
17.18
--
10700000
Nov 19, 2007
17.79
--
10550000
Nov 16, 2007
18.76
--
10450000
Nov 15, 2007
19.22
--
10450000
Nov 14, 2007
19.67
--
10450000
Nov 13, 2007
19.9
--
10450000
Nov 12, 2007
19.09
--
10250000
Nov 09, 2007
19.05
--
10200000
Nov 08, 2007
18.9
--
9850000
Nov 07, 2007
19.22
--
9250000
Nov 06, 2007
19.93
--
9250000
Nov 05, 2007
19.49
--
9250000
Nov 02, 2007
19.66
--
10150000
Nov 01, 2007
19.83
--
10050000
Oct 31, 2007
20.92
--
9800000
Oct 30, 2007
21.43
--
9400000
Oct 29, 2007
21.23
--
9300000
Oct 26, 2007
21.45
--
8800000
Oct 25, 2007
20.75
--
8600000
Oct 24, 2007
20.5
--
8400000
Oct 23, 2007
20.25
--
8300000
Oct 22, 2007
20.34
--
8150000
Oct 19, 2007
19.39
--
8150000
Oct 18, 2007
19.57
--
7900000
Oct 17, 2007
19.81
--
7900000
Oct 16, 2007
20.06
--
8000000
Oct 15, 2007
20.82
--
7900000
Oct 12, 2007
21.66
--
8200000
Oct 11, 2007
22.23
--
8000000
Oct 10, 2007
22.14
--
7650000
Oct 09, 2007
22.03
--
7200000
Oct 08, 2007
21.89
--
7000000
Oct 05, 2007
22.72
--
6250000
Oct 04, 2007
22
--
5650000
Oct 03, 2007
22.4
--
5400000
Oct 02, 2007
21.84
--
4650000
Oct 01, 2007
20.71
--
4650000
Sep 28, 2007
19.85
--
4650000
Sep 27, 2007
20.18
--
4650000
Sep 26, 2007
19.88
--
4950000
Sep 25, 2007
20.4
0.06052
4550000
Sep 24, 2007
21.03
--
4550000
Sep 21, 2007
22.31
--
4850000
Sep 20, 2007
22.35
--
4850000
Sep 19, 2007
23.5
--
4850000
Sep 18, 2007
23.87
--
4750000
Sep 17, 2007
22.41
--
4750000
Sep 14, 2007
22.38
--
4500000
Sep 13, 2007
21.42
--
4250000
Sep 12, 2007
21.39
--
4250000
Sep 11, 2007
21.64
--
4350000
Sep 10, 2007
21.49
--
4550000
Sep 07, 2007
22.22
--
4550000
Sep 06, 2007
22.82
--
4800000
Sep 05, 2007
22.99
--
4700000
Sep 04, 2007
24.14
--
4350000
Aug 31, 2007
23.74
--
4350000
Aug 30, 2007
23.15
--
3900000
Aug 29, 2007
23.13
--
3900000
Aug 28, 2007
22.44
--
3750000
Aug 27, 2007
23.57
--
3500000
Aug 24, 2007
24.55
--
3500000
Aug 23, 2007
24.34
--
3400000
Aug 22, 2007
24.63
--
3400000
Aug 21, 2007
24.43
--
3500000
Aug 20, 2007
24.65
--
3400000
Aug 17, 2007
24.94
--
3250000
Aug 16, 2007
24.39
--
3150000
Aug 15, 2007
23.74
--
3400000
Aug 14, 2007
24.72
--
3600000
Aug 13, 2007
25.8
--
3600000
Aug 10, 2007
27.48
--
4300000
Aug 09, 2007
28.8
--
4750000
Aug 08, 2007
28.55
--
4400000
Aug 07, 2007
26.58
--
4300000
Aug 06, 2007
25.27
--
4300000
Aug 03, 2007
25.22
--
4300000
Aug 02, 2007
26.83
--
4200000
Aug 01, 2007
26.08
--
3850000
Jul 31, 2007
26.58
--
3650000
Jul 30, 2007
27.12
--
3650000
Jul 27, 2007
27.02
--
3500000
Jul 26, 2007
27.34
--
2900000
Jul 25, 2007
28.15
--
2900000
Jul 24, 2007
28.2
--
2900000
Jul 23, 2007
29.41
--
2900000
Jul 20, 2007
30.49
--
2900000
Jul 19, 2007
31.21
--
2900000
Jul 18, 2007
31.02
--
2900000
Jul 17, 2007
31.1
--
2900000
Jul 16, 2007
31.35
--
2100000
Jul 13, 2007
31.75
--
2100000
Jul 12, 2007
30.62
--
2700000
Jul 11, 2007
30.1
--
2650000
Jul 10, 2007
30.08
--
2600000
Jul 09, 2007
31.1
--
2600000
Jul 06, 2007
31.7
--
2600000
Jul 05, 2007
30.85
--
2600000
Jul 03, 2007
30.92
--
2400000
Jul 02, 2007
31.27
--
3000000
Jun 29, 2007
31.31
--
2800000
Jun 28, 2007
31.75
0.064699
2900000
Jun 27, 2007
32.35
--
2900000
Jun 26, 2007
31.71
--
2850000
Jun 25, 2007
32.32
--
2850000
Jun 22, 2007
32.89
--
2850000
Jun 21, 2007
33.42
--
2850000
Jun 20, 2007
33.35
--
2850000
Jun 19, 2007
33.93
--
2800000
Jun 18, 2007
33.92
--
2800000
Jun 15, 2007
34.29
--
2800000
Jun 14, 2007
34.23
--
2800000
Jun 13, 2007
34.15
--
2800000
Jun 12, 2007
33.83
--
2850000
Jun 11, 2007
34.76
--
2850000
Jun 08, 2007
35.33
--
3200000
Jun 07, 2007
34.48
--
3200000
Jun 06, 2007
35.91
--
3200000
Jun 05, 2007
36.74
--
2950000
Jun 04, 2007
37.23
--
2950000
Jun 01, 2007
36.83
--
2950000
May 31, 2007
37.3
--
2950000
May 30, 2007
37.54
--
2950000
May 29, 2007
37.41
--
2950000
May 25, 2007
37.32
--
2950000
May 24, 2007
37.54
--
3050000
May 23, 2007
37.71
--
3050000
May 22, 2007
37.91
--
2700000
May 21, 2007
36.68
--
2500000
May 18, 2007
36.18
--
2500000
May 17, 2007
36.25
--
2050000
May 16, 2007
35.66
--
2050000
May 15, 2007
35.29
--
2200000
May 14, 2007
35.59
--
2350000
May 11, 2007
35.78
--
2350000
May 10, 2007
35.6
--
2350000
May 09, 2007
36.55
--
2350000
May 08, 2007
36.36
--
2350000
May 07, 2007
36.12
--
2150000
May 04, 2007
36.34
--
2250000
May 03, 2007
37
--
2050000
May 02, 2007
36.8
--
2050000
May 01, 2007
36.5
--
2100000
Apr 30, 2007
36.19
--
2300000
Apr 27, 2007
37.11
--
2300000
Apr 26, 2007
38.04
--
2300000
Apr 25, 2007
36.54
--
2300000
Apr 24, 2007
36.48
--
2300000
Apr 23, 2007
36.47
--
2300000
Apr 20, 2007
37.04
--
2300000
Apr 19, 2007
36.09
--
2300000
Apr 18, 2007
36.37
--
2300000
Apr 17, 2007
35.57
--
2300000
Apr 16, 2007
35.11
--
2300000
Apr 13, 2007
34.52
--
2300000
Apr 12, 2007
34.81
--
2300000
Apr 11, 2007
33.97
--
2300000
Apr 10, 2007
34.41
--
2300000
Apr 09, 2007
34.57
--
2300000
Apr 05, 2007
34.52
--
2000000
Apr 04, 2007
34.04
--
2000000
Apr 03, 2007
34.43
--
2000000
Apr 02, 2007
33.79
--
2000000
Mar 30, 2007
34.22
--
2000000
Mar 29, 2007
34.51
--
2000000
Mar 28, 2007
34.55
--
2000000
Mar 27, 2007
35.43
--
2000000
Mar 26, 2007
36.12
--
2000000
Mar 23, 2007
36.84
0.069281
2000000
Mar 22, 2007
37.06
--
2000000
Mar 21, 2007
37.48
--
2050000
Mar 20, 2007
36.29
--
2050000
Mar 19, 2007
36.38
--
2050000
Mar 16, 2007
36.15
--
2050000
Mar 15, 2007
36.52
--
2050000
Mar 14, 2007
35.97
--
2050000
Mar 13, 2007
34.87
--
2050000
Mar 12, 2007
36.22
--
2050000
Mar 09, 2007
37.46
--
2150000
Mar 08, 2007
37.72
--
2150000
Mar 07, 2007
37.24
--
2150000
Mar 06, 2007
37.14
--
2250000
Mar 05, 2007
36.42
--
2050000
Mar 02, 2007
38.13
--
2050000
Mar 01, 2007
39.03
--
2050000
Feb 28, 2007
38.89
--
2050000
Feb 27, 2007
39.5
--
2350000
Feb 26, 2007
40.84
--
2400000
Feb 23, 2007
40.6
--
2200000
Feb 22, 2007
41.42
--
2200000
Feb 21, 2007
42.14
--
2200000
Feb 20, 2007
42.51
--
2200000
Feb 16, 2007
42.39
--
2200000
Feb 15, 2007
42.5
--
2200000
Feb 14, 2007
42.16
--
2200000
Feb 13, 2007
41.8
--
2300000
Feb 12, 2007
41.37
--
2300000
Feb 09, 2007
41.59
--
2300000
Feb 08, 2007
42.61
--
2250000
Feb 07, 2007
43.75
--
2250000
Feb 06, 2007
43.9
--
2350000
Feb 05, 2007
43.88
--
2350000
Feb 02, 2007
44.49
--
2350000
Feb 01, 2007
43.02
--
2350000
Jan 31, 2007
42.67
--
2350000
Jan 30, 2007
40.74
--
2350000
Jan 29, 2007
40.8
--
2350000
Jan 26, 2007
40.6
--
2350000
Jan 25, 2007
41.07
--
2350000
Jan 24, 2007
42.5
--
2300000
Jan 23, 2007
41.96
--
2300000
Jan 22, 2007
41.29
--
2300000
Jan 19, 2007
41.59
--
2300000
Jan 18, 2007
40.99
--
2300000
Jan 17, 2007
40.95
--
2150000
Jan 16, 2007
40.36
--
2150000
Jan 12, 2007
40.51
--
2150000
Jan 11, 2007
40.25
--
2150000
Jan 10, 2007
39.67
--
2150000
Jan 09, 2007
39.7
--
2200000
Jan 08, 2007
39.57
--
2300000
Jan 05, 2007
40.37
--
2300000
Jan 04, 2007
40.85
--
2300000
Jan 03, 2007
41.2
--
2300000
Dec 29, 2006
42.35
--
2300000
Dec 28, 2006
42.39
--
2250000
Dec 27, 2006
42.38
--
2250000
Dec 26, 2006
41.56
--
2250000
Dec 22, 2006
41.11
--
2250000
Dec 21, 2006
41.4
--
2250000
Dec 20, 2006
41.58
0.066096
2250000
Dec 19, 2006
41.53
--
2250000
Dec 18, 2006
42.1
--
2300000
Dec 15, 2006
42.39
--
2300000
Dec 14, 2006
42.36
--
2300000
Dec 13, 2006
42.32
--
2300000
Dec 12, 2006
42.08
--
2250000
Dec 11, 2006
42.53
--
2250000
Dec 08, 2006
42.24
--
2350000
Dec 07, 2006
43.05
--
2350000
Dec 06, 2006
44.06
--
2350000
Dec 05, 2006
43.27
--
2200000
Dec 04, 2006
42.13
--
2200000
Dec 01, 2006
42.21
--
2200000
Nov 30, 2006
41.97
--
2100000
Nov 29, 2006
39.89
--
2100000
Nov 28, 2006
39.42
--
2100000
Nov 27, 2006
39.58
--
2100000
Nov 24, 2006
40.52
--
2050000
Nov 22, 2006
40.66
--
2000000
Nov 21, 2006
40.02
--
2000000
Nov 20, 2006
39.63
--
2100000
Nov 17, 2006
40.06
--
2100000
Nov 16, 2006
40.14
--
2100000
Nov 15, 2006
39.64
--
1950000
Nov 14, 2006
39.26
--
1450000
Nov 13, 2006
37.15
--
1450000
Nov 10, 2006
37.23
--
1450000
Nov 09, 2006
35.97
--
1500000
Nov 08, 2006
36.59
--
1800000
Nov 07, 2006
36.74
--
1800000
Nov 06, 2006
37.59
--
1800000
Nov 03, 2006
37.57
--
1800000
Nov 02, 2006
38.06
--
1800000
Nov 01, 2006
38.28
--
1800000
Oct 31, 2006
38.87
--
2100000
Oct 30, 2006
39.27
--
2100000
Oct 27, 2006
39.19
--
2100000
Oct 26, 2006
40.14
--
2200000
Oct 25, 2006
39.38
--
2200000
Oct 24, 2006
38.32
--
1800000
Oct 23, 2006
37.72
--
1800000
Oct 20, 2006
38.21
--
1800000
Oct 19, 2006
38.49
--
2050000
Oct 18, 2006
38.17
--
2050000
Oct 17, 2006
38.37
--
2050000
Oct 16, 2006
39.06
--
2050000
Oct 13, 2006
38.8
--
2050000
Oct 12, 2006
40.03
--
2050000
Oct 11, 2006
38.93
--
2050000
Oct 10, 2006
39.39
--
2000000
Oct 09, 2006
38.41
--
2000000
Oct 06, 2006
37.44
--
2000000
Oct 05, 2006
37.69
--
2000000
Oct 04, 2006
37.82
--
1750000
Oct 03, 2006
36.98
--
1750000
Oct 02, 2006
37.27
--
1750000
Sep 29, 2006
36.98
--
1750000
Sep 28, 2006
37.9
--
1550000
Sep 27, 2006
38.01
--
1150000
Sep 26, 2006
38.99
0.067801
1100000
Sep 25, 2006
38.42
--
1200000
Sep 22, 2006
37.11
--
1200000
Sep 21, 2006
36.46
--
1200000
Sep 20, 2006
37.25
--
1200000
Sep 19, 2006
37.53
--
1200000
Sep 18, 2006
38.14
--
1200000
Sep 15, 2006
37.94
--
1050000
Sep 14, 2006
37.06
--
1050000
Sep 13, 2006
37.02
--
1050000
Sep 12, 2006
37.27
--
1050000
Sep 11, 2006
35.18
--
1050000
Sep 08, 2006
34.61
--
750000
Sep 07, 2006
34.46
--
750000
Sep 06, 2006
34.08
--
750000
Sep 05, 2006
35.48
--
850000
Sep 01, 2006
35.8
--
850000
Aug 31, 2006
35.75
--
850000
Aug 30, 2006
35.32
--
850000
Aug 29, 2006
35.41
--
850000
Aug 28, 2006
35.39
--
850000
Aug 25, 2006
34.71
--
850000
Aug 24, 2006
34.62
--
850000
Aug 23, 2006
34.07
--
850000
Aug 22, 2006
35.13
--
850000
Aug 21, 2006
34.92
--
850000
Aug 18, 2006
35.91
--
850000
Aug 17, 2006
35.82
--
850000
Aug 16, 2006
35.57
--
850000
Aug 15, 2006
34.09
--
850000
Aug 14, 2006
33.04
--
850000
Aug 11, 2006
33.5
--
850000
Aug 10, 2006
34.21
--
850000
Aug 09, 2006
34.14
--
850000
Aug 08, 2006
35.69
--
850000
Aug 07, 2006
37.15
--
850000
Aug 04, 2006
36.89
--
850000
Aug 03, 2006
36.8
--
850000
Aug 02, 2006
35.29
--
850000
Aug 01, 2006
34.89
--
850000
Jul 31, 2006
34.98
--
850000
Jul 28, 2006
35.26
--
850000
Jul 27, 2006
34.27
--
850000
Jul 26, 2006
35.08
--
650000
Jul 25, 2006
35.17
--
650000
Jul 24, 2006
34.61
--
650000
Jul 21, 2006
33.38
--
650000
Jul 20, 2006
33.38
--
650000
Jul 19, 2006
34.85
--
650000
Jul 18, 2006
33.37
--
650000
Jul 17, 2006
33.97
--
650000
Jul 14, 2006
34.46
--
650000
Jul 13, 2006
35.88
--
650000
Jul 12, 2006
36.55
--
650000
Jul 11, 2006
37.56
--
650000
Jul 10, 2006
38.15
--
650000
Jul 07, 2006
38.41
--
650000
Jul 06, 2006
38.73
--
650000
Jul 05, 2006
38.61
--
650000
Jul 03, 2006
39.25
--
650000
Jun 30, 2006
39.32
--
650000
Jun 29, 2006
39.76
--
650000
Jun 28, 2006
38.46
--
650000
Jun 27, 2006
38.61
--
650000
Jun 26, 2006
39.63
--
650000
Jun 23, 2006
38.86
--
650000
Jun 22, 2006
38.57
0.035283
650000
Jun 21, 2006
38.94
--
650000
Jun 20, 2006
37.73
--
650000
Jun 19, 2006
38.31
--
650000
Jun 16, 2006
39.08
--
650000
Jun 15, 2006
39.46
--
650000
Jun 14, 2006
37.68
--
650000
Jun 13, 2006
37.43
--
650000
Jun 12, 2006
38.11
--
650000
Jun 09, 2006
39.46
--
650000
Jun 08, 2006
39.12
--
650000
Jun 07, 2006
39.19
--
650000
Jun 06, 2006
39.32
--
650000
Jun 05, 2006
40.78
--
650000
Jun 02, 2006
42.84
--
650000
Jun 01, 2006
43.62
--
650000
May 31, 2006
42.79
--
650000
May 30, 2006
43.08
--
650000
May 26, 2006
44.48
--
650000
May 25, 2006
44.32
--
650000
May 24, 2006
44.17
--
650000
May 23, 2006
43.75
--
500000
May 22, 2006
43.82
--
500000
May 19, 2006
44.77
--
500000
May 18, 2006
45
--
500000
May 17, 2006
44.87
--
500000
May 16, 2006
45.69
--
500000
May 15, 2006
46.28
--
500000
May 12, 2006
46.98
--
500000
May 11, 2006
47.63
--
500000
May 10, 2006
49.04
--
500000
May 09, 2006
48.64
--
500000
May 08, 2006
49.08
--
500000
May 05, 2006
49.8
--
500000
May 04, 2006
48.36
--
500000
May 03, 2006
48.83
--
500000
May 02, 2006
48.82
--
500000
May 01, 2006
49.5
--
500000
iShares U.S. Home Construction ETF
Fund Inception
01-May-2006
Month End Date
Monthly Total (NAV) Return
May 31, 2006
--
Jun 30, 2006
-8.03
Jul 31, 2006
-11.04
Aug 31, 2006
2.2
Sep 30, 2006
3.62
Oct 31, 2006
5.11
Nov 30, 2006
7.9799999999999995
Dec 31, 2006
1.0699999999999998
Jan 31, 2007
0.76
Feb 28, 2007
-8.86
Mar 31, 2007
-11.84
Apr 30, 2007
5.76
May 31, 2007
3.0700000000000003
Jun 30, 2007
-15.89
Jul 31, 2007
-15.110000000000001
Aug 31, 2007
-10.69
Sep 30, 2007
-16.14
Oct 31, 2007
5.390000000000001
Nov 30, 2007
-18.02
Dec 31, 2007
3.01
Jan 31, 2008
18.95
Feb 29, 2008
-11.959999999999999
Mar 31, 2008
9.370000000000001
Apr 30, 2008
0.75
May 31, 2008
-14.06
Jun 30, 2008
-17.64
Jul 31, 2008
8.43
Aug 31, 2008
7.000000000000001
Sep 30, 2008
7.84
Oct 31, 2008
-30.2
Nov 30, 2008
-18.08
Dec 31, 2008
-0.49
Jan 31, 2009
-12.94
Feb 28, 2009
-14.52
Mar 31, 2009
18.19
Apr 30, 2009
27.139999999999997
May 31, 2009
-9.87
Jun 30, 2009
-2.16
Jul 31, 2009
23.06
Aug 31, 2009
8.709999999999999
Sep 30, 2009
-6.05
Oct 31, 2009
-9.43
Nov 30, 2009
2.69
Dec 31, 2009
5.01
Jan 31, 2010
2.92
Feb 28, 2010
4.54
Mar 31, 2010
5.11
Apr 30, 2010
12.26
May 31, 2010
-11.32
Jun 30, 2010
-16.68
Jul 31, 2010
4.37
Aug 31, 2010
-6.069999999999999
Sep 30, 2010
9.62
Oct 31, 2010
-5.489999999999999
Nov 30, 2010
0.09
Dec 31, 2010
15.8
Jan 31, 2011
2.74
Feb 28, 2011
-1.26
Mar 31, 2011
-0.59
Apr 30, 2011
2.04
May 31, 2011
-0.08
Jun 30, 2011
-6
Jul 31, 2011
-7.26
Aug 31, 2011
-13.270000000000001
Sep 30, 2011
-11.76
Oct 31, 2011
19.509999999999998
Nov 30, 2011
7.180000000000001
Dec 31, 2011
3.6700000000000004
Jan 31, 2012
9.76
Feb 29, 2012
6.97
Mar 31, 2012
5.5
Apr 30, 2012
5.17
May 31, 2012
-1.16
Jun 30, 2012
10.22
Jul 31, 2012
-3.74
Aug 31, 2012
12.1
Sep 30, 2012
6.67
Oct 31, 2012
6.1
Nov 30, 2012
-0.24
Dec 31, 2012
3.47
Jan 31, 2013
10.75
Feb 28, 2013
-3.81
Mar 31, 2013
6.2
Apr 30, 2013
1.51
May 31, 2013
0.37
Jun 30, 2013
-8.12
Jul 31, 2013
-0.54
Aug 31, 2013
-7.37
Sep 30, 2013
8.42
Oct 31, 2013
1.03
Nov 30, 2013
2.71
Dec 31, 2013
7.33
Jan 31, 2014
-0.12
Feb 28, 2014
5.76
Mar 31, 2014
-7.63
Apr 30, 2014
-3.59
May 31, 2014
2.83
Jun 30, 2014
3.33
Jul 31, 2014
-10.73
Aug 31, 2014
8.81
Sep 30, 2014
-6.51
Oct 31, 2014
6.89
Nov 30, 2014
7.78
Dec 31, 2014
0.11
Jan 31, 2015
-2.28
Feb 28, 2015
9.12
Mar 31, 2015
2.36
Apr 30, 2015
-8.38
May 31, 2015
2.82
Jun 30, 2015
3.2
Jul 31, 2015
3.5
Aug 31, 2015
-2.32
Sep 30, 2015
-5.88
Oct 31, 2015
4.17
Nov 30, 2015
5
Dec 31, 2015
-4.95
Jan 31, 2016
-10.14
Feb 29, 2016
0.53
Mar 31, 2016
10.72
Apr 30, 2016
-1.73
May 31, 2016
3.61
Jun 30, 2016
0.39
Jul 31, 2016
4.74
Aug 31, 2016
0.35
Sep 30, 2016
-5.14
Oct 31, 2016
-6.42
Nov 30, 2016
6.05
Dec 31, 2016
0.66
Jan 31, 2017
5.27
Feb 28, 2017
5.25
Mar 31, 2017
5.07
Apr 30, 2017
1.13
May 31, 2017
0.28
Jun 30, 2017
4.79
Jul 31, 2017
-0.12
Aug 31, 2017
0.53
Sep 30, 2017
7.32
Oct 31, 2017
8.81
Nov 30, 2017
9
Dec 31, 2017
0.84
Jan 31, 2018
-1.81
Feb 28, 2018
-10.59
Mar 31, 2018
2.45
Apr 30, 2018
-1.99
May 31, 2018
0.03
Jun 30, 2018
-0.77
Jul 31, 2018
-0.71
Aug 31, 2018
-0.4
Sep 30, 2018
-6.15
Oct 31, 2018
-11.77
Nov 30, 2018
3.82
Dec 31, 2018
-7.21
Jan 31, 2019
14.2
Feb 28, 2019
0.99
Mar 31, 2019
2.12
Apr 30, 2019
7.63
May 31, 2019
-3.95
Jun 30, 2019
5.03
Jul 31, 2019
1.83
Aug 31, 2019
4.85
Sep 30, 2019
6.2
Oct 31, 2019
3.09
Nov 30, 2019
1.93
Dec 31, 2019
-2.3
Jan 31, 2020
6.98
Feb 29, 2020
-8.74
Mar 31, 2020
-33.07
Apr 30, 2020
26.05
May 31, 2020
18.48
Jun 30, 2020
2.39
Jul 31, 2020
16.81
Aug 31, 2020
5.66
Sep 30, 2020
3.91
Oct 31, 2020
-8.28
Nov 30, 2020
7.78
Dec 31, 2020
-0.22
Jan 31, 2021
5.68
Feb 28, 2021
2.04
Mar 31, 2021
12.92
Apr 30, 2021
7.93
May 31, 2021
-1.8
Jun 30, 2021
-3.67
Jul 31, 2021
3.4
Aug 31, 2021
2.24
Sep 30, 2021
-9.42
Oct 31, 2021
8.72
Nov 30, 2021
5.12
Dec 31, 2021
9.64
Jan 31, 2022
-14.6
Feb 28, 2022
-5.61
Mar 31, 2022
-11.09
Apr 30, 2022
-2.44
May 31, 2022
4.37
Jun 30, 2022
-12.88
Jul 31, 2022
16.507421
Aug 31, 2022
-8.290406
Sep 30, 2022
-6.997915
Oct 31, 2022
8.219721
Nov 30, 2022
8.153582
Dec 31, 2022
-0.170519
Jan 31, 2023
14.734095
Feb 28, 2023
-2.700198
Mar 31, 2023
4.096729
Apr 30, 2023
7.839622
May 31, 2023
-3.508231
Jun 30, 2023
16.975316
Jul 31, 2023
3.943796
Aug 31, 2023
-2.85405
Sep 30, 2023
-8.892132
Oct 31, 2023
-6.250903
Nov 30, 2023
18.304956
Dec 31, 2023
16.975833
Jan 31, 2024
-1.681637
Feb 29, 2024
7.885022
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return of Capital
Mar 22, 2024
Mar 21, 2024
Mar 27, 2024
0.143483
0.143483
0
0
0
Dec 21, 2023
Dec 20, 2023
Dec 27, 2023
0.100629
0.100629
0
0
0
Sep 27, 2023
Sep 26, 2023
Oct 02, 2023
0.150505
0.150505
0
0
0
Jun 08, 2023
Jun 07, 2023
Jun 13, 2023
0.099455
0.099455
0
0
0
Mar 24, 2023
Mar 23, 2023
Mar 29, 2023
0.140118
0.140118
0
0
0
Dec 14, 2022
Dec 13, 2022
Dec 19, 2022
0.123268
0.123268
0
0
0
Sep 27, 2022
Sep 26, 2022
Sep 30, 2022
0.14885
0.14885
0
0
0
Jun 10, 2022
Jun 09, 2022
Jun 15, 2022
0.101634
0.101634
0
0
0
Mar 25, 2022
Mar 24, 2022
Mar 30, 2022
0.147888
0.147888
0
0
0
Dec 14, 2021
Dec 13, 2021
Dec 17, 2021
0.068112
0.068112
0
0
0
Sep 27, 2021
Sep 24, 2021
Sep 30, 2021
0.090736
0.090736
0
0
0
Jun 11, 2021
Jun 10, 2021
Jun 16, 2021
0.071153
0.071153
0
0
0
Mar 26, 2021
Mar 25, 2021
Mar 31, 2021
0.077654
0.077654
0
0
0
Dec 15, 2020
Dec 14, 2020
Dec 18, 2020
0.077486
0.077486
0
0
0
Sep 24, 2020
Sep 23, 2020
Sep 29, 2020
0.0511
0.0511
0
0
0
Jun 16, 2020
Jun 15, 2020
Jun 19, 2020
0.053095
0.053095
0
0
0
Mar 26, 2020
Mar 25, 2020
Mar 31, 2020
0.077167
0.077167
0
0
0
Dec 17, 2019
Dec 16, 2019
Dec 20, 2019
0.055055
0.055055
0
0
0
Sep 25, 2019
Sep 24, 2019
Sep 30, 2019
0.050366
0.050366
0
0
0
Jun 18, 2019
Jun 17, 2019
Jun 21, 2019
0.055003
0.055003
0
0
0
Mar 21, 2019
Mar 20, 2019
Mar 26, 2019
0.061719
0.061719
0
0
0
Dec 18, 2018
Dec 17, 2018
Dec 21, 2018
0.056324
0.056324
0
0
0
Sep 27, 2018
Sep 26, 2018
Oct 02, 2018
0.040706
0.040706
0
0
0
Jun 27, 2018
Jun 26, 2018
Jul 02, 2018
0.045603
0.045603
0
0
0
Mar 23, 2018
Mar 22, 2018
Mar 28, 2018
0.047848
0.047848
0
0
0
Dec 20, 2017
Dec 19, 2017
Dec 26, 2017
0.0254
0.0254
0
0
0
Sep 27, 2017
Sep 26, 2017
Sep 29, 2017
0.032388
0.032388
0
0
0
Jun 29, 2017
Jun 27, 2017
Jun 30, 2017
0.030916
0.030916
0
0
0
Mar 28, 2017
Mar 24, 2017
Mar 30, 2017
0.03296
0.03296
0
0
0
Dec 23, 2016
Dec 21, 2016
Dec 28, 2016
0.031285
0.031285
0
0
0
Sep 28, 2016
Sep 26, 2016
Sep 30, 2016
0.025281
0.025281
0
0
0
Jun 23, 2016
Jun 21, 2016
Jun 27, 2016
0.028455
0.028455
0
0
0
Mar 28, 2016
Mar 23, 2016
Mar 30, 2016
0.034157
0.034157
0
0
0
Dec 29, 2015
Dec 24, 2015
Dec 31, 2015
0.027548
0.027548
0
0
0
Sep 29, 2015
Sep 25, 2015
Oct 01, 2015
0.019803
0.019803
0
0
0
Jun 26, 2015
Jun 24, 2015
Jun 30, 2015
0.023021
0.023021
0
0
0
Mar 27, 2015
Mar 25, 2015
Mar 31, 2015
0.022385
0.022385
0
0
0
Dec 29, 2014
Dec 24, 2014
Dec 31, 2014
0.028907
0.028907
0
0
0
Sep 26, 2014
Sep 24, 2014
Sep 30, 2014
0.021367
0.021367
0
0
0
Jun 26, 2014
Jun 24, 2014
Jun 30, 2014
0.019781
0.019781
0
0
0
Mar 27, 2014
Mar 25, 2014
Mar 31, 2014
0.017987
0.017987
0
0
0
Dec 26, 2013
Dec 23, 2013
Dec 30, 2013
0.007412
0.007412
0
0
0
Sep 26, 2013
Sep 24, 2013
Sep 30, 2013
0.015047
0.015047
0
0
0
Jun 28, 2013
Jun 26, 2013
Jul 02, 2013
0.00379
0.00379
0
0
0
Mar 27, 2013
Mar 25, 2013
Apr 01, 2013
0.004378
0.004378
0
0
0
Dec 31, 2012
Dec 27, 2012
Jan 03, 2013
0.020441
0.020441
0
0
0
Dec 21, 2012
Dec 19, 2012
Dec 26, 2012
0.059629
0.059629
0
0
0
Sep 27, 2012
Sep 25, 2012
Oct 01, 2012
0.012413
0.012413
0
0
0
Jun 21, 2012
Jun 19, 2012
Jun 25, 2012
0.021496
0.021496
0
0
0
Mar 28, 2012
Mar 26, 2012
Mar 30, 2012
0.017445
0.017445
0
0
0
Dec 27, 2011
Dec 22, 2011
Dec 29, 2011
0.021231
0.021231
0
0
0
Sep 27, 2011
Sep 23, 2011
Sep 29, 2011
0.031034
0.031034
0
0
0
Jun 28, 2011
Jun 24, 2011
Jun 30, 2011
0.019962
0.019962
0
0
0
Mar 29, 2011
Mar 25, 2011
Mar 31, 2011
0.021916
0.021916
0
0
0
Dec 27, 2010
Dec 22, 2010
Dec 29, 2010
0.019111
0.019111
0
0
0
Sep 27, 2010
Sep 23, 2010
Sep 29, 2010
0.016882
0.016882
0
0
0
Jun 28, 2010
Jun 24, 2010
Jun 30, 2010
0.022276
0.022276
0
0
0
Mar 29, 2010
Mar 25, 2010
Mar 31, 2010
0.019578
0.019578
0
0
0
Dec 28, 2009
Dec 23, 2009
Dec 30, 2009
0.023664
0.023664
0
0
0
Sep 24, 2009
Sep 22, 2009
Sep 28, 2009
0.018552
0.018552
0
0
0
Jun 26, 2009
Jun 24, 2009
Jun 30, 2009
0.031529
0.031529
0
0
0
Mar 27, 2009
Mar 25, 2009
Mar 31, 2009
0
0
0
0
0
Dec 26, 2008
Dec 23, 2008
Dec 30, 2008
0.124555
0.124555
0
0
0
Sep 26, 2008
Sep 24, 2008
Sep 30, 2008
0.054915
0.054915
0
0
0
Jun 27, 2008
Jun 25, 2008
Jun 30, 2008
0.072777
0.072777
0
0
0
Mar 27, 2008
Mar 25, 2008
Mar 31, 2008
0.077114
0.077114
0
0
0
Dec 31, 2007
Dec 27, 2007
Jan 03, 2008
0.096939
0.096939
0
0
0
Sep 27, 2007
Sep 25, 2007
Oct 01, 2007
0.06052
0.06052
0
0
0
Jul 02, 2007
Jun 28, 2007
Jul 05, 2007
0.064699
0.064699
0
0
0
Mar 27, 2007
Mar 23, 2007
Mar 29, 2007
0.069281
0.069281
0
0
0
Dec 22, 2006
Dec 20, 2006
Dec 27, 2006
0.066096
0.066096
0
0
0
Sep 28, 2006
Sep 26, 2006
Oct 02, 2006
0.067801
0.067801
0
0
0
Jun 26, 2006
Jun 22, 2006
Jun 28, 2006
0.035283
0.035283
0
0
0