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 MSCI Europe Financials ETF
Inception Date
Jan 20, 2010
Fund Holdings as of
Mar 28, 2024
Number of Securities (excluding cash and derivatives)
82
Shares Outstanding
58,150,000.00
Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Shares
Price
Location
Exchange
Currency
FX Rate
Accrual Date
HSBA
HSBC HOLDINGS PLC
Financials
Equity
96723443.52
7.27329
96723443.52
12369490
7.82
United Kingdom
London Stock Exchange
USD
0.79161
Jan 01, 1998
ALV
ALLIANZ
Financials
Equity
75868268.98
5.70505
75868268.98
252874
300.02
Germany
Xetra
USD
0.92593
--
UBSG
UBS GROUP AG
Financials
Equity
65389065.55
4.91705
65389065.55
2123141
30.8
Switzerland
SIX Swiss Exchange
USD
0.9007
--
SAN
BANCO SANTANDER SA
Financials
Equity
51056096.52
3.83925
51056096.52
10455416
4.88
Spain
Bolsa De Madrid
USD
0.92593
--
ZURN
ZURICH INSURANCE GROUP AG
Financials
Equity
50997520.26
3.83485
50997520.26
94455
539.91
Switzerland
SIX Swiss Exchange
USD
0.9007
--
BNP
BNP PARIBAS SA
Financials
Equity
47455001.5
3.56846
47455001.5
667170
71.13
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
BBVA
BANCO BILBAO VIZCAYA ARGENTARIA SA
Financials
Equity
44968026.87
3.38145
44968026.87
3771473
11.92
Spain
Bolsa De Madrid
USD
0.92593
--
CS
AXA SA
Financials
Equity
44115637.86
3.31735
44115637.86
1173282
37.6
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
MUV2
MUENCHENER RUECKVERSICHERUNGS-GESE
Financials
Equity
43065237.92
3.23837
43065237.92
88161
488.48
Germany
Xetra
USD
0.92593
--
UCG
UNICREDIT
Financials
Equity
37823595.89
2.84421
37823595.89
995646
37.99
Italy
Borsa Italiana
USD
0.92593
--
INGA
ING GROEP NV
Financials
Equity
35350744.69
2.65826
35350744.69
2146935
16.47
Netherlands
Euronext Amsterdam
USD
0.92593
--
ISP
INTESA SANPAOLO
Financials
Equity
34319018.84
2.58068
34319018.84
9448965
3.63
Italy
Borsa Italiana
USD
0.92593
--
LSEG
LONDON STOCK EXCHANGE GROUP PLC
Financials
Equity
32254126.68
2.42541
32254126.68
269048
119.88
United Kingdom
London Stock Exchange
USD
0.79161
--
INVE B
INVESTOR CLASS B
Financials
Equity
28093831.42
2.11257
28093831.42
1118169
25.12
Sweden
Nasdaq Omx Nordic
USD
10.6926
--
LLOY
LLOYDS BANKING GROUP PLC
Financials
Equity
26852336.01
2.01921
26852336.01
41067522
0.65
United Kingdom
London Stock Exchange
USD
0.79161
--
DB1
DEUTSCHE BOERSE AG
Financials
Equity
25140466.75
1.89048
25140466.75
122743
204.82
Germany
Xetra
USD
0.92593
--
SREN
SWISS RE AG
Financials
Equity
25084309.15
1.88626
25084309.15
194855
128.73
Switzerland
SIX Swiss Exchange
USD
0.9007
--
ADYEN
ADYEN NV
Financials
Equity
23760656.64
1.78672
23760656.64
14031
1693.43
Netherlands
Euronext Amsterdam
USD
0.92593
--
NDA FI
NORDEA BANK
Financials
Equity
23196738.56
1.74432
23196738.56
2051429
11.31
Finland
Nasdaq Omx Helsinki Ltd.
USD
0.92593
--
BARC
BARCLAYS PLC
Financials
Equity
22657367.31
1.70376
22657367.31
9790270
2.31
United Kingdom
London Stock Exchange
USD
0.79161
--
III
3I GROUP PLC
Financials
Equity
22313129.49
1.67788
22313129.49
628810
35.48
United Kingdom
London Stock Exchange
USD
0.79161
--
PGHN
PARTNERS GROUP HOLDING AG
Financials
Equity
20963783.72
1.57641
20963783.72
14660
1430
Switzerland
SIX Swiss Exchange
USD
0.9007
--
DBK
DEUTSCHE BANK AG
Financials
Equity
19719575.15
1.48285
19719575.15
1252151
15.75
Germany
Xetra
USD
0.92593
--
PRU
PRUDENTIAL PLC
Financials
Equity
16672840.47
1.25374
16672840.47
1776362
9.39
United Kingdom
London Stock Exchange
USD
0.79161
--
G
ASSICURAZIONI GENERALI
Financials
Equity
16589801.87
1.2475
16589801.87
654771
25.34
Italy
Borsa Italiana
USD
0.92593
--
SEB A
SKANDINAVISKA ENSKILDA BANKEN
Financials
Equity
13897230.03
1.04503
13897230.03
1025164
13.56
Sweden
Nasdaq Omx Nordic
USD
10.6926
--
SLHN
SWISS LIFE HOLDING AG
Financials
Equity
13384502.94
1.00647
13384502.94
19069
701.9
Switzerland
SIX Swiss Exchange
USD
0.9007
--
DANSKE
DANSKE BANK
Financials
Equity
13329461.67
1.00233
13329461.67
445595
29.91
Denmark
Omx Nordic Exchange Copenhagen A/S
USD
6.9065
--
GLE
SOCIETE GENERALE SA
Financials
Equity
12509715.07
0.94069
12509715.07
466871
26.79
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
SAMPO
SAMPO
Financials
Equity
12446129.64
0.93591
12446129.64
291641
42.68
Finland
Nasdaq Omx Helsinki Ltd.
USD
0.92593
--
LGEN
LEGAL AND GENERAL GROUP PLC
Financials
Equity
12414473.66
0.93353
12414473.66
3862975
3.21
United Kingdom
London Stock Exchange
USD
0.79161
--
STAN
STANDARD CHARTERED PLC
Financials
Equity
12379624.56
0.93091
12379624.56
1459610
8.48
United Kingdom
London Stock Exchange
USD
0.79161
--
NWG
NATWEST GROUP PLC
Financials
Equity
12324863.09
0.92679
12324863.09
3674754
3.35
United Kingdom
London Stock Exchange
USD
0.79161
--
KBC
KBC GROEP
Financials
Equity
12127279.69
0.91193
12127279.69
161754
74.97
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
DNB
DNB BANK
Financials
Equity
11855641.2
0.89151
11855641.2
597941
19.83
Norway
Oslo Bors Asa
USD
10.8486
--
CABK
CAIXABANK SA
Financials
Equity
11758888.74
0.88423
11758888.74
2423294
4.85
Spain
Bolsa De Madrid
USD
0.92593
--
AV.
AVIVA PLC
Financials
Equity
11021597.53
0.82879
11021597.53
1756906
6.27
United Kingdom
London Stock Exchange
USD
0.79161
--
SWED A
SWEDBANK
Financials
Equity
10889989.71
0.81889
10889989.71
548480
19.85
Sweden
Nasdaq Omx Nordic
USD
10.6926
--
HNR1
HANNOVER RUECK
Financials
Equity
10673240.18
0.80259
10673240.18
38954
273.99
Germany
Xetra
USD
0.92593
--
ACA
CREDIT AGRICOLE SA
Financials
Equity
10299458.28
0.77449
10299458.28
690253
14.92
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
EBS
ERSTE GROUP BANK AG
Financials
Equity
9907797.31
0.74503
9907797.31
222128
44.6
Austria
Wiener Boerse Ag
USD
0.92593
--
SHB A
SVENSKA HANDELSBANKEN-A SHS
Financials
Equity
9539517.33
0.71734
9539517.33
942284
10.12
Sweden
Nasdaq Omx Nordic
USD
10.6926
--
CBK
COMMERZBANK AG
Financials
Equity
9363141.59
0.70408
9363141.59
681035
13.75
Germany
Xetra
USD
0.92593
--
EDEN
EDENRED
Financials
Equity
8612871.42
0.64766
8612871.42
161239
53.42
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
NN
NN GROUP NV
Financials
Equity
8088864.14
0.60826
8088864.14
174911
46.25
Netherlands
Euronext Amsterdam
USD
0.92593
--
BAER
JULIUS BAER GRUPPE AG
Financials
Equity
7694968.89
0.57864
7694968.89
133081
57.82
Switzerland
SIX Swiss Exchange
USD
0.9007
--
EQT
EQT
Financials
Equity
7639067.56
0.57443
7639067.56
241233
31.67
Sweden
Nasdaq Omx Nordic
USD
10.6926
--
BIRG
BANK OF IRELAND GROUP PLC
Financials
Equity
6966758.48
0.52388
6966758.48
682614
10.21
Ireland
Irish Stock Exchange - All Market
USD
0.92593
--
EUR
EUR CASH
Cash and/or Derivatives
Cash
6919361.77
0.52031
6919361.77
6406816
108
European Union
--
USD
0.92593
--
EXO
EXOR NV
Financials
Equity
6729280.42
0.50602
6729280.42
60464
111.29
Netherlands
Euronext Amsterdam
USD
0.92593
--
ADM
ADMIRAL GROUP PLC
Financials
Equity
6027911.79
0.45328
6027911.79
168197
35.84
United Kingdom
London Stock Exchange
USD
0.79161
--
FBK
FINECOBANK BANCA FINECO
Financials
Equity
5925005.53
0.44554
5925005.53
395111
15
Italy
Borsa Italiana
USD
0.92593
--
AGN
AEGON LTD
Financials
Equity
5722998.68
0.43035
5722998.68
937889
6.1
Netherlands
Euronext Amsterdam
USD
0.92593
--
ENX
EURONEXT NV
Financials
Equity
5280802.13
0.3971
5280802.13
55438
95.26
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
ABN
ABN AMRO BANK NV
Financials
Equity
5264931.91
0.39591
5264931.91
307567
17.12
Netherlands
Euronext Amsterdam
USD
0.92593
--
BAMI
BANCO BPM
Financials
Equity
5222056.03
0.39268
5222056.03
783923
6.66
Italy
Borsa Italiana
USD
0.92593
--
A5G
AIB GROUP PLC
Financials
Equity
5166670.2
0.38852
5166670.2
1016997
5.08
Ireland
Irish Stock Exchange - All Market
USD
0.92593
--
ASRNL
ASR NEDERLAND NV
Financials
Equity
5019329.69
0.37744
5019329.69
102391
49.02
Netherlands
Euronext Amsterdam
USD
0.92593
--
MB
MEDIOBANCA BANCA DI CREDITO FINANZ
Financials
Equity
4913665.95
0.36949
4913665.95
329449
14.91
Italy
Borsa Italiana
USD
0.92593
--
AGS
AGEAS SA
Financials
Equity
4784572.24
0.35978
4784572.24
103219
46.35
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
TRYG
TRYG
Financials
Equity
4645954.94
0.34936
4645954.94
225649
20.59
Denmark
Omx Nordic Exchange Copenhagen A/S
USD
6.9065
--
BALN
BALOISE HOLDING AG
Financials
Equity
4644843.34
0.34928
4644843.34
29608
156.88
Switzerland
SIX Swiss Exchange
USD
0.9007
--
WISE
WISE PLC CLASS A
Financials
Equity
4624812.12
0.34777
4624812.12
394254
11.73
United Kingdom
London Stock Exchange
USD
0.79161
--
GBLB
GROUPE BRUXELLES LAMBERT NV
Financials
Equity
4305932.44
0.32379
4305932.44
56908
75.66
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
USD
USD CASH
Cash and/or Derivatives
Cash
4287130.6
0.32238
4287130.6
4287131
100
United States
--
USD
1
--
MNG
M&G PLC
Financials
Equity
4051131.98
0.30463
4051131.98
1454382
2.79
United Kingdom
London Stock Exchange
USD
0.79161
--
PST
POSTE ITALIANE
Financials
Equity
3701413.82
0.27833
3701413.82
295324
12.53
Italy
Borsa Italiana
USD
0.92593
--
PHNX
PHOENIX GROUP HOLDINGS PLC
Financials
Equity
3387498.85
0.25473
3387498.85
485265
6.98
United Kingdom
London Stock Exchange
USD
0.79161
--
INDU C
INDUSTRIVARDEN SERIES
Financials
Equity
3346554.54
0.25165
3346554.54
97211
34.43
Sweden
Nasdaq Omx Nordic
USD
10.6926
--
HELN
HELVETIA HOLDING AG
Financials
Equity
3309054.51
0.24883
3309054.51
23978
138
Switzerland
SIX Swiss Exchange
USD
0.9007
--
TLX
TALANX AG
Financials
Equity
3271872.53
0.24603
3271872.53
41274
79.27
Germany
Xetra
USD
0.92593
--
INDU A
INDUSTRIVARDEN A
Financials
Equity
2813782.76
0.21159
2813782.76
81735
34.43
Sweden
Nasdaq Omx Nordic
USD
10.6926
--
SEK
SEK CASH
Cash and/or Derivatives
Cash
2697980.72
0.20288
2697980.72
28848429
9.35
Sweden
--
USD
10.6926
--
AMUN
AMUNDI SA
Financials
Equity
2694205.21
0.2026
2694205.21
39193
68.74
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
LUND B
LUNDBERGFORETAGEN CLASS B
Financials
Equity
2633705.33
0.19805
2633705.33
48604
54.19
Sweden
Nasdaq Omx Nordic
USD
10.6926
--
SDR
SCHRODERS PLC
Financials
Equity
2483067.58
0.18672
2483067.58
521938
4.76
United Kingdom
London Stock Exchange
USD
0.79161
--
CHF
CHF CASH
Cash and/or Derivatives
Cash
2434155.18
0.18304
2434155.18
2192444
111.02
Switzerland
--
USD
0.9007
--
NEXI
NEXI
Financials
Equity
2420300.64
0.182
2420300.64
381515
6.34
Italy
Borsa Italiana
USD
0.92593
--
RF
EURAZEO
Financials
Equity
2372145.75
0.17838
2372145.75
27033
87.75
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
BCVN
BC VAUD N
Financials
Equity
2264015.1
0.17025
2264015.1
19458
116.35
Switzerland
SIX Swiss Exchange
USD
0.9007
--
SOF
SOFINA SA
Financials
Equity
2242805.76
0.16865
2242805.76
9984
224.64
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
GBP
GBP CASH
Cash and/or Derivatives
Cash
2201627.5
0.16556
2201627.5
1742828
126.32
United Kingdom
--
USD
0.79161
--
ABDN
ABRDN PLC
Financials
Equity
2149925.46
0.16167
2149925.46
1206166
1.78
United Kingdom
London Stock Exchange
USD
0.79161
--
HL.
HARGREAVES LANSDOWN PLC
Financials
Equity
2109114.52
0.1586
2109114.52
226847
9.3
United Kingdom
London Stock Exchange
USD
0.79161
--
STJ
ST JAMESS PLACE PLC
Financials
Equity
2079617.4
0.15638
2079617.4
354412
5.87
United Kingdom
London Stock Exchange
USD
0.79161
--
WLN
WORLDLINE SA
Financials
Equity
1938341.06
0.14576
1938341.06
156338
12.4
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
GJF
GJENSIDIGE FORSIKRING
Financials
Equity
1856807.81
0.13963
1856807.81
128141
14.49
Norway
Oslo Bors Asa
USD
10.8486
--
HBCFT
CASH COLLATERAL EUR HBCFT
Cash and/or Derivatives
Cash Collateral and Margins
761400
0.05725
761400
705000
108
European Union
--
USD
0.92593
Feb 19, 2019
DKK
DKK CASH
Cash and/or Derivatives
Cash
639514.4
0.04809
639514.4
4416806
14.48
Denmark
--
USD
6.9065
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
400000
0.03008
400000
400000
1
United States
--
USD
1
--
HBCFT
CASH COLLATERAL GBP HBCFT
Cash and/or Derivatives
Cash Collateral and Margins
387817.75
0.02916
387817.75
307000
126.32
United Kingdom
--
USD
0.79161
Feb 19, 2019
NOK
NOK CASH
Cash and/or Derivatives
Cash
107481.23
0.00808
107481.23
1166021
9.22
Norway
--
USD
10.8486
--
MARGIN_GBP
FUTURES GBP MARGIN BALANCE
Cash and/or Derivatives
Cash Collateral and Margins
34808.07
0.00262
34808.07
27554
126.32
United Kingdom
--
USD
0.79161
Jan 01, 2000
MARGIN_EUR
FUTURES EUR MARGIN BALANCE
Cash and/or Derivatives
Cash Collateral and Margins
13120.87
0.00099
13120.87
12149
108
European Union
--
USD
0.92593
Jan 01, 2000
DKK
DKK/USD
Cash and/or Derivatives
FX
-2.73
0
-2.73
-2368089
1
United States
--
USD
6.9065
--
EUR
EUR/USD
Cash and/or Derivatives
FX
-10.67
0
-10.67
1185427
1
United States
--
USD
0.92593
--
VGM4
EURO STOXX 50 JUN 24
Cash and/or Derivatives
Futures
0
0
11605518
213
5448.58
European Union
Eurex Deutschland
USD
0.92593
--
Z M4
FTSE 100 INDEX JUN 24
Cash and/or Derivatives
Futures
0
0
8779031.67
87
10090.83
--
IFLL
USD
0.79161
--
GBP
GBP/USD
Cash and/or Derivatives
FX
-0.33
0
-0.33
-27428
1
United States
--
USD
0.79161
--
SEK
SEK/USD
Cash and/or Derivatives
FX
-7.48
0
-7.48
-9942191
1
United States
--
USD
10.6926
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
Non-FV NAV
Mar 28, 2024
22.709179
--
58150000
22.718149
Mar 27, 2024
22.752599
--
58150000
22.665398
Mar 26, 2024
22.636122
--
58150000
22.691927
Mar 25, 2024
22.553186
--
58150000
22.583238
Mar 22, 2024
22.473856
--
58150000
22.497239
Mar 21, 2024
22.527732
--
58150000
22.548849
Mar 20, 2024
22.499066
--
58150000
22.272114
Mar 19, 2024
22.310366
--
58150000
22.310321
Mar 18, 2024
22.15798
--
58150000
22.198153
Mar 15, 2024
22.256866
--
58150000
22.249204
Mar 14, 2024
22.07833
--
58150000
22.087694
Mar 13, 2024
22.294321
--
58150000
22.293267
Mar 12, 2024
22.26343
--
58150000
22.223511
Mar 11, 2024
21.937441
--
58150000
21.896271
Mar 08, 2024
21.884509
--
58400000
21.981289
Mar 07, 2024
21.859753
--
58400000
21.825572
Mar 06, 2024
21.589489
--
58400000
21.604692
Mar 05, 2024
21.386835
--
58400000
21.437736
Mar 04, 2024
21.329448
--
58400000
21.346716
Mar 01, 2024
21.320696
--
58400000
21.291169
Feb 29, 2024
21.189495
--
58400000
21.180985
Feb 28, 2024
21.123238
--
58400000
21.133242
Feb 27, 2024
21.122587
--
58400000
21.11154
Feb 26, 2024
21.045415
--
58400000
21.074059
Feb 23, 2024
21.06708
--
58400000
21.069032
Feb 22, 2024
20.98582
--
58400000
20.929184
Feb 21, 2024
20.789482
--
58400000
20.730166
Feb 20, 2024
20.872664
--
58400000
20.904014
Feb 16, 2024
20.624241
--
58400000
20.657688
Feb 15, 2024
20.589349
--
58400000
20.504096
Feb 14, 2024
20.354643
--
58400000
20.291028
Feb 13, 2024
20.145691
--
58400000
20.213802
Feb 12, 2024
20.422142
--
58500000
20.415983
Feb 09, 2024
20.303535
--
58500000
20.241079
Feb 08, 2024
20.300568
--
58500000
20.246073
Feb 07, 2024
20.311846
--
58500000
20.256241
Feb 06, 2024
20.411783
--
58950000
20.375887
Feb 05, 2024
20.344286
--
59300000
20.281398
Feb 02, 2024
20.517279
--
61300000
20.503609
Feb 01, 2024
20.588626
--
61300000
20.40465
Jan 31, 2024
20.617855
--
61550000
20.807228
Jan 30, 2024
20.788579
--
62050000
20.745384
Jan 29, 2024
20.647023
--
62050000
20.528673
Jan 26, 2024
20.695301
--
62050000
20.71556
Jan 25, 2024
20.579451
--
62050000
20.509077
Jan 24, 2024
20.579284
--
62050000
20.668099
Jan 23, 2024
20.379561
--
62050000
20.317076
Jan 22, 2024
20.482674
--
62050000
20.495056
Jan 19, 2024
20.337676
--
62050000
20.221276
Jan 18, 2024
20.267217
--
62050000
20.177761
Jan 17, 2024
20.112552
--
62050000
20.071006
Jan 16, 2024
20.236486
--
62050000
20.269279
Jan 12, 2024
20.607658
--
62050000
20.621346
Jan 11, 2024
20.578446
--
62050000
20.449548
Jan 10, 2024
20.806203
--
62050000
20.774829
Jan 09, 2024
20.761243
--
62050000
20.759511
Jan 08, 2024
21.088612
--
62050000
21.011646
Jan 05, 2024
20.845787
--
62050000
20.924909
Jan 04, 2024
20.78058
--
62050000
20.862486
Jan 03, 2024
20.555124
--
62050000
20.512679
Jan 02, 2024
20.819026
--
62050000
20.818749
Dec 29, 2023
20.961477
--
62050000
20.944972
Dec 28, 2023
20.90524
--
62050000
20.989393
Dec 27, 2023
21.103443
--
62050000
21.065637
Dec 26, 2023
20.899083
--
62050000
20.836482
Dec 22, 2023
20.825783
--
62050000
20.827696
Dec 21, 2023
20.739209
--
62050000
20.685244
Dec 20, 2023
20.463727
0.320105
61200000
20.704841
Dec 19, 2023
21.01282
--
61200000
21.002895
Dec 18, 2023
20.782099
--
61200000
20.776262
Dec 15, 2023
20.716462
--
61200000
20.809443
Dec 14, 2023
20.971172
--
61200000
20.979154
Dec 13, 2023
20.871142
--
60000000
20.578359
Dec 12, 2023
20.659931
--
60000000
20.611187
Dec 11, 2023
20.617713
--
60000000
20.582825
Dec 08, 2023
20.600563
--
60000000
20.569698
Dec 07, 2023
20.477121
--
60000000
20.435256
Dec 06, 2023
20.377935
--
60000000
20.493836
Dec 05, 2023
20.28962
--
60000000
20.320552
Dec 04, 2023
20.326723
--
60000000
20.264617
Dec 01, 2023
20.362821
--
60000000
20.239196
Nov 30, 2023
20.196287
--
60000000
20.210929
Nov 29, 2023
20.151633
--
60000000
20.158177
Nov 28, 2023
20.085303
--
60000000
20.084445
Nov 27, 2023
20.008525
--
60000000
19.979564
Nov 24, 2023
20.091332
--
60000000
20.083282
Nov 22, 2023
19.815228
--
60000000
19.775659
Nov 21, 2023
19.852864
--
60000000
19.881265
Nov 20, 2023
19.95915
--
60000000
19.928826
Nov 17, 2023
19.873859
--
60000000
19.81648
Nov 16, 2023
19.527587
--
60000000
19.526179
Nov 15, 2023
19.536529
--
61550000
19.595723
Nov 14, 2023
19.46525
--
61550000
19.417935
Nov 13, 2023
18.983811
--
61550000
18.970378
Nov 10, 2023
18.86507
--
61550000
18.737035
Nov 09, 2023
18.756954
--
61550000
18.930658
Nov 08, 2023
18.776083
--
61550000
18.757173
Nov 07, 2023
18.678828
--
61550000
18.675374
Nov 06, 2023
18.782616
--
61550000
18.82348
Nov 03, 2023
18.820586
--
61550000
18.83401
Nov 02, 2023
18.605169
--
61550000
18.522037
Nov 01, 2023
18.322312
--
61550000
18.219266
Oct 31, 2023
18.19061
--
64350000
18.118002
Oct 30, 2023
18.188084
--
64350000
18.133012
Oct 27, 2023
17.906404
--
64350000
18.009617
Oct 26, 2023
18.052024
--
64350000
18.087263
Oct 25, 2023
18.126193
--
64350000
18.215078
Oct 24, 2023
18.232441
--
64350000
18.225343
Oct 23, 2023
18.294951
--
64350000
18.33754
Oct 20, 2023
18.269243
--
66550000
18.29399
Oct 19, 2023
18.587313
--
68750000
18.642531
Oct 18, 2023
18.731934
--
71850000
18.796884
Oct 17, 2023
19.017178
--
71850000
18.998169
Oct 16, 2023
18.998054
--
71850000
18.968883
Oct 13, 2023
18.765424
--
71850000
18.783873
Oct 12, 2023
19.041662
--
71850000
19.125118
Oct 11, 2023
19.272478
--
71850000
19.269304
Oct 10, 2023
19.087388
--
71850000
19.124008
Oct 09, 2023
18.779626
--
71850000
18.675715
Oct 06, 2023
18.956813
--
71850000
18.817067
Oct 05, 2023
18.590026
--
71850000
18.500095
Oct 04, 2023
18.453724
--
71850000
18.347911
Oct 03, 2023
18.37095
--
71850000
18.381048
Oct 02, 2023
18.551708
--
71850000
18.602538
Sep 29, 2023
18.90485
--
72500000
19.019178
Sep 28, 2023
18.964436
--
74500000
18.957267
Sep 27, 2023
18.716895
--
74500000
18.724258
Sep 26, 2023
18.864148
--
74500000
18.936137
Sep 25, 2023
19.000365
--
74500000
18.935675
Sep 22, 2023
19.101877
--
74500000
19.197822
Sep 21, 2023
19.213874
--
74500000
19.297901
Sep 20, 2023
19.338144
--
74500000
19.535269
Sep 19, 2023
19.324475
--
74500000
19.304058
Sep 18, 2023
19.147072
--
74500000
19.118414
Sep 15, 2023
19.31266
--
74500000
19.357243
Sep 14, 2023
19.33512
--
74500000
19.331919
Sep 13, 2023
19.081215
--
74500000
19.128192
Sep 12, 2023
19.033989
--
74500000
19.00642
Sep 11, 2023
18.98876
--
74500000
18.969187
Sep 08, 2023
18.72068
--
77200000
18.746446
Sep 07, 2023
18.671157
--
77200000
18.691836
Sep 06, 2023
18.8155
--
77200000
18.790919
Sep 05, 2023
18.968556
--
77200000
18.990126
Sep 01, 2023
19.160042
--
77200000
19.192376
Aug 31, 2023
19.232274
--
77200000
19.280086
Aug 30, 2023
19.432152
--
77200000
19.455118
Aug 29, 2023
19.428461
--
77200000
19.292896
Aug 28, 2023
19.127543
--
77200000
19.055104
Aug 25, 2023
18.893639
--
77200000
18.808173
Aug 24, 2023
18.86669
--
77200000
18.974657
Aug 23, 2023
19.003828
--
77200000
18.95555
Aug 22, 2023
18.891629
--
77200000
18.938657
Aug 21, 2023
19.014126
--
77200000
18.936322
Aug 18, 2023
18.9348
--
77200000
18.932406
Aug 17, 2023
19.039759
--
77200000
19.11965
Aug 16, 2023
19.221929
--
77200000
19.341206
Aug 15, 2023
19.348272
--
77200000
19.455968
Aug 14, 2023
19.656844
--
77200000
19.624977
Aug 11, 2023
19.682371
--
77200000
19.693318
Aug 10, 2023
19.80529
--
77200000
19.952369
Aug 09, 2023
19.587512
--
77200000
19.602112
Aug 08, 2023
19.507945
--
77200000
19.392322
Aug 07, 2023
19.86801
--
77200000
19.823956
Aug 04, 2023
19.632587
--
77200000
19.766306
Aug 03, 2023
19.519358
--
77550000
19.469163
Aug 02, 2023
19.437134
--
77550000
19.416795
Aug 01, 2023
19.89865
--
77550000
19.894464
Jul 31, 2023
20.123176
--
79150000
20.174558
Jul 28, 2023
20.190819
--
79150000
20.250084
Jul 27, 2023
19.972156
--
79150000
20.134548
Jul 26, 2023
20.220357
--
79150000
20.135288
Jul 25, 2023
20.095761
--
79150000
20.111152
Jul 24, 2023
20.021302
--
79150000
20.042983
Jul 21, 2023
20.009823
--
79150000
20.000082
Jul 20, 2023
19.992555
--
79150000
20.010105
Jul 19, 2023
19.953775
--
79150000
19.925928
Jul 18, 2023
19.953394
--
79150000
19.9563
Jul 17, 2023
19.814971
--
79150000
19.781586
Jul 14, 2023
19.711546
--
79150000
19.779416
Jul 13, 2023
19.823306
--
77650000
19.774981
Jul 12, 2023
19.46909
--
77650000
19.496785
Jul 11, 2023
19.03311
--
77650000
18.95735
Jul 10, 2023
18.815027
--
77650000
18.774239
Jul 07, 2023
18.753065
--
77650000
18.731882
Jul 06, 2023
18.578984
--
77650000
18.481277
Jul 05, 2023
18.879772
--
77650000
18.925349
Jul 03, 2023
19.272107
--
77650000
19.249817
Jun 30, 2023
19.184106
--
77650000
19.154291
Jun 29, 2023
18.89686
--
77650000
18.884898
Jun 28, 2023
18.832969
--
77650000
18.796166
Jun 27, 2023
18.869973
--
77650000
18.803456
Jun 26, 2023
18.605418
--
77650000
18.605283
Jun 23, 2023
18.524432
--
77650000
18.526154
Jun 22, 2023
18.777439
--
77650000
18.758618
Jun 21, 2023
18.99541
--
79550000
18.982024
Jun 20, 2023
18.996763
--
79550000
18.94455
Jun 16, 2023
19.137482
--
79550000
19.165245
Jun 15, 2023
19.162281
--
79550000
19.075816
Jun 14, 2023
18.949761
--
79550000
19.073682
Jun 13, 2023
18.830622
--
79550000
18.841158
Jun 12, 2023
18.717843
--
79550000
18.652061
Jun 09, 2023
18.710571
--
79550000
18.7025
Jun 08, 2023
18.852779
--
79550000
18.803037
Jun 07, 2023
18.664413
0.728803
79550000
18.688609
Jun 06, 2023
19.419847
--
79550000
19.376493
Jun 05, 2023
19.273352
--
79800000
19.278937
Jun 02, 2023
19.408607
--
79800000
19.432097
Jun 01, 2023
19.117654
--
79800000
19.049082
May 31, 2023
18.795776
--
79800000
18.685748
May 30, 2023
19.12737
--
79800000
19.085254
May 26, 2023
19.239328
--
79800000
19.190915
May 25, 2023
19.085957
--
79800000
19.055713
May 24, 2023
19.085798
--
79800000
19.112989
May 23, 2023
19.515721
--
79800000
19.638119
May 22, 2023
19.645887
--
80300000
19.625818
May 19, 2023
19.58128
--
80700000
19.520874
May 18, 2023
19.40571
--
80700000
19.300777
May 17, 2023
19.383368
--
80700000
19.254773
May 16, 2023
19.271316
--
80700000
19.338153
May 15, 2023
19.505987
--
80700000
19.455557
May 12, 2023
19.336846
--
80700000
19.34922
May 11, 2023
19.369826
--
81400000
19.344437
May 10, 2023
19.458832
--
81850000
19.443073
May 09, 2023
19.579869
--
81850000
19.551314
May 08, 2023
19.690345
--
81850000
19.691567
May 05, 2023
19.626022
--
81850000
19.556133
May 04, 2023
19.197444
--
81850000
19.133969
May 03, 2023
19.38499
--
81850000
19.445165
May 02, 2023
19.437121
--
81850000
19.332225
May 01, 2023
19.66979
--
81850000
19.635109
Apr 28, 2023
19.738182
--
81850000
19.727607
Apr 27, 2023
19.774611
--
81850000
19.657133
Apr 26, 2023
19.503109
--
81850000
19.587039
Apr 25, 2023
19.393053
--
81850000
19.515089
Apr 24, 2023
19.888799
--
81850000
19.851428
Apr 21, 2023
19.740264
--
81850000
19.666767
Apr 20, 2023
19.730105
--
81850000
19.734991
Apr 19, 2023
19.77741
--
81850000
19.751728
Apr 18, 2023
19.673966
--
81850000
19.621178
Apr 17, 2023
19.435535
--
81850000
19.328368
Apr 14, 2023
19.789006
--
81850000
19.800361
Apr 13, 2023
19.622266
--
81850000
19.568898
Apr 12, 2023
19.411206
--
81850000
19.397802
Apr 11, 2023
19.224199
--
81850000
19.204193
Apr 10, 2023
19.103517
--
81850000
18.981417
Apr 06, 2023
19.160777
--
81850000
19.128498
Apr 05, 2023
18.841698
--
81850000
18.801146
Apr 04, 2023
18.926892
--
81850000
18.933646
Apr 03, 2023
18.838741
--
81850000
18.762508
Mar 31, 2023
18.707656
--
81850000
18.713871
Mar 30, 2023
18.725068
--
81850000
18.755933
Mar 29, 2023
18.43802
--
81850000
18.375959
Mar 28, 2023
18.040826
--
81850000
18.047235
Mar 27, 2023
17.976769
--
81850000
17.913016
Mar 24, 2023
17.779218
--
83250000
17.68183
Mar 23, 2023
18.060936
--
83250000
18.280201
Mar 22, 2023
18.294207
--
83250000
18.419422
Mar 21, 2023
18.480265
--
83250000
18.448384
Mar 20, 2023
17.744639
--
83250000
17.721567
Mar 17, 2023
17.370129
--
83900000
17.379254
Mar 16, 2023
17.865857
--
83900000
17.774425
Mar 15, 2023
17.554203
--
84300000
17.369166
Mar 14, 2023
18.804313
--
85100000
18.781299
Mar 13, 2023
18.406065
--
85100000
18.461268
Mar 10, 2023
19.045792
--
85100000
19.313812
Mar 09, 2023
19.517537
--
85100000
19.688063
Mar 08, 2023
19.775125
--
85100000
19.801196
Mar 07, 2023
19.696231
--
85100000
19.798326
Mar 06, 2023
20.167525
--
85100000
20.17782
Mar 03, 2023
20.067686
--
84450000
19.937239
Mar 02, 2023
19.80147
--
84450000
19.76331
Mar 01, 2023
19.940992
--
82500000
19.908493
Feb 28, 2023
19.925212
--
82500000
20.016631
Feb 27, 2023
19.817079
--
82500000
19.803059
Feb 24, 2023
19.441911
--
82500000
19.419103
Feb 23, 2023
19.66423
--
82500000
19.605441
Feb 22, 2023
19.497472
--
82500000
19.537548
Feb 21, 2023
19.770385
--
82500000
19.872088
Feb 17, 2023
19.911824
--
82350000
19.807306
Feb 16, 2023
19.886447
--
81600000
19.923309
Feb 15, 2023
19.781611
--
81450000
19.707318
Feb 14, 2023
19.898618
--
81150000
19.823617
Feb 13, 2023
19.831523
--
81150000
19.789474
Feb 10, 2023
19.622739
--
81150000
19.588544
Feb 09, 2023
19.823924
--
81150000
19.968333
Feb 08, 2023
19.709496
--
81150000
19.717509
Feb 07, 2023
19.717576
--
81150000
19.550777
Feb 06, 2023
19.520696
--
81150000
19.482645
Feb 03, 2023
19.730628
--
77800000
19.856545
Feb 02, 2023
19.973687
--
75350000
20.046602
Feb 01, 2023
20.118599
--
75350000
19.943454
Jan 31, 2023
19.84348
--
75350000
19.739919
Jan 30, 2023
19.651826
--
75350000
19.740439
Jan 27, 2023
19.782114
--
75350000
19.730919
Jan 26, 2023
19.821865
--
75350000
19.694618
Jan 25, 2023
19.644477
--
75350000
19.535603
Jan 24, 2023
19.501844
--
75350000
19.494108
Jan 23, 2023
19.404463
--
75350000
19.371934
Jan 20, 2023
19.382285
--
75350000
19.277018
Jan 19, 2023
19.137903
--
75350000
19.028478
Jan 18, 2023
19.222164
--
75350000
19.372969
Jan 17, 2023
19.22829
--
75350000
19.230879
Jan 13, 2023
19.256966
--
75350000
19.189792
Jan 12, 2023
19.158214
--
74850000
19.072929
Jan 11, 2023
18.835089
--
74850000
18.770639
Jan 10, 2023
18.812658
--
74550000
18.73587
Jan 09, 2023
18.679066
--
74550000
18.795871
Jan 06, 2023
18.604483
--
74550000
18.467187
Jan 05, 2023
18.200705
--
74550000
18.164035
Jan 04, 2023
18.323557
--
74550000
18.315894
Jan 03, 2023
17.814994
--
74550000
17.829578
Dec 30, 2022
17.531427
--
74550000
17.530055
Dec 29, 2022
17.720366
--
74550000
17.710622
Dec 28, 2022
17.497165
--
74550000
17.550865
Dec 27, 2022
17.598678
--
74550000
17.60403
Dec 23, 2022
17.563164
--
74550000
17.530031
Dec 22, 2022
17.519197
--
74550000
17.485847
Dec 21, 2022
17.590579
--
74550000
17.607476
Dec 20, 2022
17.321489
--
74800000
17.327083
Dec 19, 2022
17.126092
--
74800000
17.122992
Dec 16, 2022
17.139598
--
74800000
17.135141
Dec 15, 2022
17.227685
--
74800000
17.262204
Dec 14, 2022
17.662405
--
74800000
17.726719
Dec 13, 2022
17.722905
0.072045
74800000
17.767674
Dec 12, 2022
17.495641
--
74800000
17.422191
Dec 09, 2022
17.510369
--
74800000
17.572218
Dec 08, 2022
17.393255
--
74800000
17.370917
Dec 07, 2022
17.360657
--
74800000
17.365625
Dec 06, 2022
17.423144
--
74800000
17.486148
Dec 05, 2022
17.465164
--
76000000
17.578703
Dec 02, 2022
17.615088
--
76000000
17.511314
Dec 01, 2022
17.605317
--
76000000
17.557249
Nov 30, 2022
17.538074
--
76000000
17.224275
Nov 29, 2022
17.301185
--
76000000
17.312188
Nov 28, 2022
17.086196
--
76000000
17.230239
Nov 25, 2022
17.437422
--
76000000
17.432209
Nov 23, 2022
17.312776
--
76000000
17.302314
Nov 22, 2022
17.108448
--
76000000
17.053494
Nov 21, 2022
16.916029
--
76000000
16.8741
Nov 18, 2022
17.04288
--
76000000
17.091354
Nov 17, 2022
16.947963
--
76000000
16.812628
Nov 16, 2022
16.904286
--
76000000
16.941578
Nov 15, 2022
16.876632
--
76250000
16.985731
Nov 14, 2022
16.795021
--
76250000
16.855156
Nov 11, 2022
16.927145
--
76250000
16.810889
Nov 10, 2022
16.50349
--
76250000
16.455221
Nov 09, 2022
15.782297
--
76250000
15.895443
Nov 08, 2022
16.006465
--
76250000
16.054599
Nov 07, 2022
15.864539
--
76250000
15.838075
Nov 04, 2022
15.7751
--
76250000
15.635554
Nov 03, 2022
15.072589
--
76250000
15.103198
Nov 02, 2022
15.115891
--
76250000
15.274467
Nov 01, 2022
15.352636
--
76250000
15.319951
Oct 31, 2022
15.192033
--
76250000
15.211257
Oct 28, 2022
15.36851
--
76250000
15.260642
Oct 27, 2022
15.292267
--
76250000
15.386158
Oct 26, 2022
15.336174
--
76250000
15.367831
Oct 25, 2022
15.269444
--
76250000
15.221493
Oct 24, 2022
14.993472
--
76250000
14.997084
Oct 21, 2022
14.893077
--
76250000
14.6511
Oct 20, 2022
14.578915
--
76250000
14.758172
Oct 19, 2022
14.587297
--
76250000
14.646656
Oct 18, 2022
14.74148
--
78550000
14.702089
Oct 17, 2022
14.522031
--
78550000
14.553862
Oct 14, 2022
14.022258
--
79100000
14.171971
Oct 13, 2022
14.22874
--
79100000
14.03024
Oct 12, 2022
13.643155
--
79100000
13.671074
Oct 11, 2022
13.753196
--
79100000
13.847101
Oct 10, 2022
13.997691
--
79100000
14.004348
Oct 07, 2022
14.083632
--
79100000
14.176711
Oct 06, 2022
14.277568
--
79100000
14.375011
Oct 05, 2022
14.681675
--
79100000
14.574433
Oct 04, 2022
14.994631
--
79100000
14.940612
Oct 03, 2022
14.226144
--
79100000
14.192562
Sep 30, 2022
13.947252
--
79100000
14.079963
Sep 29, 2022
13.901211
--
79100000
13.821203
Sep 28, 2022
14.127273
--
79100000
13.90211
Sep 27, 2022
13.998227
--
79100000
14.094313
Sep 26, 2022
14.169003
--
79100000
14.269584
Sep 23, 2022
14.523825
--
79100000
14.523561
Sep 22, 2022
15.208399
--
79100000
15.154935
Sep 21, 2022
15.235809
--
79100000
15.431504
Sep 20, 2022
15.527562
--
79100000
15.579972
Sep 19, 2022
15.807511
--
79100000
15.735156
Sep 16, 2022
15.796389
--
79100000
15.789936
Sep 15, 2022
15.902917
--
79100000
15.946985
Sep 14, 2022
15.781209
--
79100000
15.807117
Sep 13, 2022
15.753158
--
79100000
15.917106
Sep 12, 2022
16.226411
--
79100000
16.271244
Sep 09, 2022
15.764474
--
79100000
15.717843
Sep 08, 2022
15.361912
--
74350000
15.320528
Sep 07, 2022
15.190872
--
71100000
15.058026
Sep 06, 2022
15.090011
--
71100000
15.143656
Sep 02, 2022
15.066922
--
67450000
15.402442
Sep 01, 2022
14.964139
--
63750000
14.82758
Aug 31, 2022
15.216346
--
63750000
15.282389
Aug 30, 2022
15.240042
--
63750000
15.219177
Aug 29, 2022
15.215615
--
63500000
15.185866
Aug 26, 2022
15.1577
--
60150000
15.304929
Aug 25, 2022
15.561721
--
60150000
15.503084
Aug 24, 2022
15.412085
--
60150000
15.468902
Aug 23, 2022
15.490174
--
60150000
15.527447
Aug 22, 2022
15.463891
--
60150000
15.501447
Aug 19, 2022
15.828753
--
60150000
15.812592
Aug 18, 2022
16.187926
--
60150000
16.222796
Aug 17, 2022
16.317184
--
60150000
16.254326
Aug 16, 2022
16.528534
--
60550000
16.489044
Aug 15, 2022
16.484732
--
60550000
16.471126
Aug 12, 2022
16.690296
--
60700000
16.582232
Aug 11, 2022
16.58789
--
60700000
16.655574
Aug 10, 2022
16.553115
--
60700000
16.620237
Aug 09, 2022
16.186121
--
60700000
16.223737
Aug 08, 2022
16.181596
--
60700000
16.256018
Aug 05, 2022
16.097403
--
61100000
16.017306
Aug 04, 2022
16.097727
--
61100000
16.068077
Aug 03, 2022
15.986896
--
61100000
15.91733
Aug 02, 2022
15.675015
--
61100000
15.777675
Aug 01, 2022
15.948249
--
61100000
15.98401
Jul 29, 2022
15.911263
--
61100000
15.831179
Jul 28, 2022
15.575639
--
61100000
15.462001
Jul 27, 2022
15.539281
--
61100000
15.334753
Jul 26, 2022
15.169041
--
61100000
15.243917
Jul 25, 2022
15.515758
--
62500000
15.481066
Jul 22, 2022
15.254808
--
62500000
15.355744
Jul 21, 2022
15.441467
--
63050000
15.372919
Jul 20, 2022
15.238551
--
63050000
15.333351
Jul 19, 2022
15.470604
--
63050000
15.47467
Jul 18, 2022
14.968117
--
63050000
15.108095
Jul 15, 2022
14.718569
--
63050000
14.707014
Jul 14, 2022
14.532412
--
63050000
14.459615
Jul 13, 2022
14.998359
--
63050000
15.029786
Jul 12, 2022
15.096067
--
63050000
15.186127
Jul 11, 2022
15.082301
--
63050000
15.116692
Jul 08, 2022
15.398597
--
63050000
15.422601
Jul 07, 2022
15.306671
--
63050000
15.289813
Jul 06, 2022
14.964923
--
63700000
14.910175
Jul 05, 2022
15.063527
--
64100000
14.863755
Jul 01, 2022
15.742733
--
64100000
15.531746
Jun 30, 2022
15.745599
--
64350000
15.653007
Jun 29, 2022
15.934616
--
67850000
15.984794
Jun 28, 2022
16.098713
--
67850000
16.192149
Jun 27, 2022
16.125102
--
68800000
16.211517
Jun 24, 2022
16.1963
--
69150000
16.093501
Jun 23, 2022
15.71904
--
69650000
15.688824
Jun 22, 2022
16.076798
--
69650000
16.16452
Jun 21, 2022
16.148131
--
71950000
16.208747
Jun 17, 2022
15.756428
--
75150000
15.69404
Jun 16, 2022
15.777463
--
75150000
15.724352
Jun 15, 2022
16.141608
--
75150000
16.015906
Jun 14, 2022
15.601056
--
75150000
15.634708
Jun 13, 2022
15.615933
--
75150000
15.618583
Jun 10, 2022
16.124165
--
76150000
16.12439
Jun 09, 2022
16.783449
0.670465
75600000
16.959587
Jun 08, 2022
17.875594
--
75600000
17.970929
Jun 07, 2022
18.204919
--
75600000
18.140608
Jun 06, 2022
18.239906
--
75600000
18.254303
Jun 03, 2022
18.052922
--
75600000
18.031369
Jun 02, 2022
18.251861
--
75600000
18.075699
Jun 01, 2022
17.978186
--
75600000
17.963123
May 31, 2022
18.26395
--
75400000
18.219689
May 27, 2022
18.416862
--
75400000
18.351245
May 26, 2022
18.221541
--
75400000
18.124724
May 25, 2022
17.966709
--
75400000
17.912702
May 24, 2022
17.957119
--
75400000
17.869692
May 23, 2022
17.808218
--
75400000
17.800171
May 20, 2022
17.266596
--
75400000
17.218956
May 19, 2022
17.239957
--
75400000
17.177565
May 18, 2022
17.116823
--
75650000
17.283635
May 17, 2022
17.526609
--
75650000
17.456694
May 16, 2022
17.037411
--
76000000
16.919594
May 13, 2022
16.99348
--
76200000
16.953821
May 12, 2022
16.543003
--
76500000
16.635068
May 11, 2022
16.650811
--
76850000
16.945348
May 10, 2022
16.582317
--
77450000
16.548702
May 09, 2022
16.377586
--
77450000
16.353732
May 06, 2022
16.803987
--
77450000
16.857697
May 05, 2022
17.061466
--
77450000
17.065299
May 04, 2022
17.74655
--
77450000
17.38899
May 03, 2022
17.573606
--
77450000
17.564651
May 02, 2022
17.263546
--
77450000
17.288392
Apr 29, 2022
17.350301
--
77450000
17.56083
Apr 28, 2022
17.47744
--
77450000
17.346197
Apr 27, 2022
17.313598
--
77450000
17.266558
Apr 26, 2022
17.296688
--
77450000
17.417544
Apr 25, 2022
17.962372
--
77450000
17.749348
Apr 22, 2022
18.304445
--
77450000
18.378618
Apr 21, 2022
18.662888
--
77450000
18.887696
Apr 20, 2022
18.823082
--
77450000
18.877479
Apr 19, 2022
18.555026
--
75900000
18.448178
Apr 18, 2022
18.432493
--
75900000
18.526709
Apr 14, 2022
18.517788
--
76200000
18.533256
Apr 13, 2022
18.541132
--
76200000
18.455931
Apr 12, 2022
18.364412
--
76200000
18.542958
Apr 11, 2022
18.612802
--
76200000
18.739041
Apr 08, 2022
18.614693
--
76200000
18.641227
Apr 07, 2022
18.484595
--
76200000
18.364845
Apr 06, 2022
18.442839
--
76200000
18.475311
Apr 05, 2022
18.729196
--
76200000
18.824336
Apr 04, 2022
18.997379
--
76200000
19.007436
Apr 01, 2022
19.135543
--
76200000
19.103802
Mar 31, 2022
18.870402
--
75900000
19.08446
Mar 30, 2022
19.252036
--
75900000
19.322076
Mar 29, 2022
19.43305
--
75900000
19.441467
Mar 28, 2022
18.782239
--
75900000
18.69112
Mar 25, 2022
18.762511
--
75900000
18.694951
Mar 24, 2022
18.728178
--
75900000
18.721411
Mar 23, 2022
18.743809
--
75900000
18.816121
Mar 22, 2022
19.185961
--
75900000
19.158261
Mar 21, 2022
18.707644
--
75900000
18.821826
Mar 18, 2022
18.882906
--
75900000
18.786066
Mar 17, 2022
18.789226
--
75900000
18.759508
Mar 16, 2022
18.824161
--
75900000
18.687107
Mar 15, 2022
17.924658
--
78750000
17.876587
Mar 14, 2022
17.821915
--
78750000
17.973489
Mar 11, 2022
17.266457
--
79650000
17.488916
Mar 10, 2022
17.325263
--
80950000
17.344414
Mar 09, 2022
17.742333
--
82350000
17.676944
Mar 08, 2022
16.508739
--
84350000
16.367252
Mar 07, 2022
15.955462
--
93000000
16.140964
Mar 04, 2022
16.736219
--
93900000
16.660363
Mar 03, 2022
17.769388
--
95750000
17.764286
Mar 02, 2022
18.138444
--
96000000
18.017728
Mar 01, 2022
17.829776
--
105450000
17.928171
Feb 28, 2022
18.823351
--
105450000
18.946092
Feb 25, 2022
19.611215
--
106250000
19.468993
Feb 24, 2022
19.048812
--
106250000
18.595249
Feb 23, 2022
20.011198
--
106250000
20.15789
Feb 22, 2022
20.215698
--
106250000
20.271685
Feb 18, 2022
20.585636
--
105550000
20.615814
Feb 17, 2022
20.698692
--
105550000
20.807824
Feb 16, 2022
21.187081
--
105550000
21.112348
Feb 15, 2022
21.235158
--
105850000
21.192722
Feb 14, 2022
20.836874
--
105850000
20.854205
Feb 11, 2022
21.210203
--
104250000
21.624664
Feb 10, 2022
21.56209
--
102150000
21.819962
Feb 09, 2022
21.817746
--
94150000
21.817617
Feb 08, 2022
21.633461
--
92700000
21.556254
Feb 07, 2022
21.327866
--
92700000
21.348282
Feb 04, 2022
21.185287
--
92700000
21.061568
Feb 03, 2022
21.227906
--
92700000
21.33851
Feb 02, 2022
21.313145
--
91600000
21.226272
Feb 01, 2022
21.153475
--
91600000
21.007031
Jan 31, 2022
20.79396
--
91600000
20.578948
Jan 28, 2022
20.520803
--
91250000
20.407079
Jan 27, 2022
20.496379
--
91250000
20.62899
Jan 26, 2022
20.465473
--
90950000
20.675461
Jan 25, 2022
20.369861
--
90950000
20.23318
Jan 24, 2022
20.245733
--
90050000
19.902749
Jan 21, 2022
20.522317
--
90050000
20.739157
Jan 20, 2022
20.799174
--
90050000
21.144434
Jan 19, 2022
21.055313
--
90050000
21.128082
Jan 18, 2022
21.198062
--
90050000
21.239712
Jan 14, 2022
21.56752
--
87550000
21.509088
Jan 13, 2022
21.52043
--
87550000
21.677734
Jan 12, 2022
21.459607
--
84900000
21.381239
Jan 11, 2022
21.19391
--
84900000
21.027072
Jan 10, 2022
20.99682
--
84600000
20.879193
Jan 07, 2022
21.035836
--
84600000
20.972142
Jan 06, 2022
20.719637
--
80100000
20.722752
Jan 05, 2022
20.437182
--
80600000
20.716689
Jan 04, 2022
20.624582
--
80600000
20.661915
Jan 03, 2022
20.230231
--
80600000
20.124653
Dec 31, 2021
20.068187
--
80600000
20.10308
Dec 30, 2021
20.002962
--
80600000
20.060917
Dec 29, 2021
20.107878
--
80600000
20.100086
Dec 28, 2021
20.060548
--
80600000
20.021077
Dec 27, 2021
20.016782
--
80600000
19.920435
Dec 23, 2021
19.828458
--
80600000
19.806604
Dec 22, 2021
19.615879
--
80600000
19.546055
Dec 21, 2021
19.44325
--
80600000
19.334946
Dec 20, 2021
19.088912
--
80600000
18.99728
Dec 17, 2021
19.144155
--
80600000
19.304138
Dec 16, 2021
19.468912
--
80600000
19.530997
Dec 15, 2021
19.305431
--
80600000
19.091708
Dec 14, 2021
19.166846
--
80600000
19.171854
Dec 13, 2021
19.133408
0.414288
80600000
19.141283
Dec 10, 2021
19.857123
--
80600000
19.795806
Dec 09, 2021
19.838796
--
80600000
19.848512
Dec 08, 2021
20.063197
--
80600000
20.020417
Dec 07, 2021
20.017657
--
80600000
19.99939
Dec 06, 2021
19.759089
--
80600000
19.756559
Dec 03, 2021
19.521506
--
80600000
19.469947
Dec 02, 2021
19.660523
--
80950000
19.646867
Dec 01, 2021
19.355045
--
80950000
19.79683
Nov 30, 2021
19.329251
--
80950000
19.271197
Nov 29, 2021
19.424687
--
81450000
19.353806
Nov 26, 2021
19.326399
--
82750000
19.284427
Nov 24, 2021
20.189019
--
82950000
20.154891
Nov 23, 2021
20.259914
--
82950000
20.215042
Nov 22, 2021
20.217042
--
83150000
20.315151
Nov 19, 2021
20.263457
--
83150000
20.323694
Nov 18, 2021
20.741257
--
83150000
20.687531
Nov 17, 2021
20.820132
--
83150000
20.789981
Nov 16, 2021
20.776227
--
83150000
20.845284
Nov 15, 2021
20.91859
--
83150000
21.018812
Nov 12, 2021
20.953431
--
83150000
20.942564
Nov 11, 2021
20.928745
--
83150000
20.978225
Nov 10, 2021
20.861903
--
83150000
21.008784
Nov 09, 2021
21.045435
--
83150000
21.014432
Nov 08, 2021
21.155529
--
83150000
21.189064
Nov 05, 2021
21.165252
--
83150000
21.16145
Nov 04, 2021
21.047953
--
83150000
21.010037
Nov 03, 2021
21.442983
--
83150000
21.329264
Nov 02, 2021
21.196442
--
83150000
21.197603
Nov 01, 2021
21.296063
--
83150000
21.264094
Oct 29, 2021
20.962946
--
83150000
20.99517
Oct 28, 2021
21.108618
--
83150000
21.060408
Oct 27, 2021
20.911832
--
83150000
20.958908
Oct 26, 2021
21.034689
--
83150000
21.086268
Oct 25, 2021
20.934935
--
82650000
20.940944
Oct 22, 2021
20.932514
--
82650000
20.892042
Oct 21, 2021
20.872249
--
82450000
20.849199
Oct 20, 2021
20.909497
--
82450000
20.871212
Oct 19, 2021
20.835595
--
82450000
20.837227
Oct 18, 2021
20.662283
--
81950000
20.657658
Oct 15, 2021
20.745483
--
81950000
20.718842
Oct 14, 2021
20.487274
--
81950000
20.439052
Oct 13, 2021
20.290893
--
81500000
20.204428
Oct 12, 2021
20.284415
--
81300000
20.341906
Oct 11, 2021
20.188698
--
81300000
20.37491
Oct 08, 2021
20.292534
--
80700000
20.323163
Oct 07, 2021
20.176651
--
78800000
20.248756
Oct 06, 2021
20.042447
--
78400000
19.868806
Oct 05, 2021
20.041676
--
78400000
20.05844
Oct 04, 2021
19.676111
--
78400000
19.651315
Oct 01, 2021
19.796398
--
78400000
19.681772
Sep 30, 2021
19.647181
--
78400000
19.757975
Sep 29, 2021
19.693056
--
78400000
19.750614
Sep 28, 2021
19.631357
--
79050000
19.632674
Sep 27, 2021
20.049632
--
79050000
20.040704
Sep 24, 2021
19.748232
--
79050000
19.740678
Sep 23, 2021
19.827361
--
80000000
19.841598
Sep 22, 2021
19.443397
--
80000000
19.53203
Sep 21, 2021
19.100737
--
80000000
19.089197
Sep 20, 2021
18.974156
--
80000000
18.971036
Sep 17, 2021
19.77153
--
80000000
19.750453
Sep 16, 2021
20.034815
--
79700000
19.951887
Sep 15, 2021
19.972102
--
79700000
19.915083
Sep 14, 2021
19.875741
--
79700000
19.954292
Sep 13, 2021
20.091653
--
79500000
20.092955
Sep 10, 2021
19.829757
--
79500000
19.912966
Sep 09, 2021
19.963031
--
79000000
20.00748
Sep 08, 2021
19.988812
--
78700000
19.986621
Sep 07, 2021
20.175056
--
78700000
20.256144
Sep 03, 2021
20.24585
--
78700000
20.25165
Sep 02, 2021
20.324387
--
78700000
20.363548
Sep 01, 2021
20.266016
--
78700000
20.300312
Aug 31, 2021
20.063785
--
78700000
20.083982
Aug 30, 2021
20.0932
--
78700000
20.152234
Aug 27, 2021
20.256718
--
78700000
20.202619
Aug 26, 2021
20.061939
--
78700000
20.120738
Aug 25, 2021
20.289965
--
78700000
20.266487
Aug 24, 2021
20.120425
--
78700000
20.117105
Aug 23, 2021
20.052395
--
78700000
20.058265
Aug 20, 2021
19.897299
--
78700000
19.809674
Aug 19, 2021
19.788869
--
78700000
19.760034
Aug 18, 2021
20.090033
--
78700000
20.201529
Aug 17, 2021
20.10316
--
78700000
20.132255
Aug 16, 2021
20.406053
--
78700000
20.373028
Aug 13, 2021
20.590431
--
78700000
20.576167
Aug 12, 2021
20.4449
--
78700000
20.417367
Aug 11, 2021
20.478366
--
78700000
20.427117
Aug 10, 2021
20.246033
--
78700000
20.240972
Aug 09, 2021
20.184216
--
78700000
20.193516
Aug 06, 2021
20.185791
--
78700000
20.173463
Aug 05, 2021
20.013781
--
78700000
20.010344
Aug 04, 2021
19.840027
--
78700000
19.89889
Aug 03, 2021
19.808464
--
78700000
19.741243
Aug 02, 2021
19.590338
--
78700000
19.690823
Jul 30, 2021
19.644629
--
79050000
19.668774
Jul 29, 2021
19.845827
--
79050000
19.872461
Jul 28, 2021
19.584039
--
79050000
19.510146
Jul 27, 2021
19.588439
--
79050000
19.575208
Jul 26, 2021
19.655745
--
79050000
19.650985
Jul 23, 2021
19.384243
--
79050000
19.391458
Jul 22, 2021
19.250831
--
79050000
19.267245
Jul 21, 2021
19.254525
--
79050000
19.181401
Jul 20, 2021
18.701103
--
79550000
18.640008
Jul 19, 2021
18.470467
--
79550000
18.483921
Jul 16, 2021
19.07433
--
79550000
19.152745
Jul 15, 2021
19.319128
--
79550000
19.348966
Jul 14, 2021
19.460933
--
79550000
19.429502
Jul 13, 2021
19.395072
--
79550000
19.441179
Jul 12, 2021
19.632561
--
79550000
19.638109
Jul 09, 2021
19.579912
--
80000000
19.50383
Jul 08, 2021
19.069526
--
80000000
19.106361
Jul 07, 2021
19.479045
--
80000000
19.476373
Jul 06, 2021
19.493683
--
80000000
19.485119
Jul 02, 2021
19.667378
--
80000000
19.593214
Jul 01, 2021
19.748572
--
80000000
19.742436
Jun 30, 2021
19.548933
--
80000000
19.52629
Jun 29, 2021
19.756543
--
80000000
19.795887
Jun 28, 2021
19.804093
--
78900000
19.766877
Jun 25, 2021
20.121065
--
78900000
20.105422
Jun 24, 2021
20.031716
--
78900000
19.966913
Jun 23, 2021
19.764243
--
78900000
19.805397
Jun 22, 2021
19.87889
--
78900000
19.83707
Jun 21, 2021
19.948229
--
78900000
19.872769
Jun 18, 2021
19.683465
--
78900000
19.672961
Jun 17, 2021
20.221792
--
78700000
20.305099
Jun 16, 2021
20.364215
--
78700000
20.546436
Jun 15, 2021
20.640034
--
78700000
20.596821
Jun 14, 2021
20.554078
--
78700000
20.551725
Jun 11, 2021
20.535055
--
78700000
20.493526
Jun 10, 2021
20.46854
0.41861
77400000
20.491488
Jun 09, 2021
20.875273
--
77400000
20.905973
Jun 08, 2021
21.121932
--
77400000
21.108335
Jun 07, 2021
21.22907
--
77050000
21.209804
Jun 04, 2021
21.171225
--
77050000
21.113942
Jun 03, 2021
21.120194
--
76300000
21.149245
Jun 02, 2021
21.224077
--
76300000
21.22982
Jun 01, 2021
21.182951
--
76300000
21.23331
May 28, 2021
21.097311
--
76300000
21.084276
May 27, 2021
21.046824
--
76300000
20.969997
May 26, 2021
20.708987
--
76300000
20.727311
May 25, 2021
20.875517
--
76300000
20.934236
May 24, 2021
20.915052
--
76300000
20.892363
May 21, 2021
20.819331
--
76300000
20.826329
May 20, 2021
20.782532
--
79500000
20.736982
May 19, 2021
20.57696
--
79300000
20.54918
May 18, 2021
20.791041
--
79300000
20.892398
May 17, 2021
20.752729
--
77450000
20.673506
May 14, 2021
20.81217
--
77450000
20.704786
May 13, 2021
20.368679
--
77450000
20.281572
May 12, 2021
20.201317
--
75000000
20.366048
May 11, 2021
20.37839
--
75000000
20.365593
May 10, 2021
20.606778
--
75000000
20.771292
May 07, 2021
20.622285
--
75000000
20.516248
May 06, 2021
20.382123
--
73800000
20.275525
May 05, 2021
20.131063
--
73800000
20.115637
May 04, 2021
19.829219
--
73800000
19.760692
May 03, 2021
20.156807
--
73800000
20.162256
Apr 30, 2021
20.01015
--
73500000
--
Apr 29, 2021
20.193442
--
72650000
--
Apr 28, 2021
20.058524
--
69700000
--
Apr 27, 2021
19.852885
--
65700000
--
Apr 26, 2021
19.760175
--
65700000
--
Apr 23, 2021
19.479368
--
65700000
--
Apr 22, 2021
19.40563
--
65700000
--
Apr 21, 2021
19.437572
--
65700000
--
Apr 20, 2021
19.517801
--
65700000
--
Apr 19, 2021
20.049554
--
65700000
--
Apr 16, 2021
19.91054
--
65700000
--
Apr 15, 2021
19.662479
--
65700000
--
Apr 14, 2021
19.788634
--
65700000
--
Apr 13, 2021
19.68689
--
65700000
--
Apr 12, 2021
19.725989
--
65700000
--
Apr 09, 2021
19.678911
--
65700000
--
Apr 08, 2021
19.718634
--
65550000
--
Apr 07, 2021
19.765819
--
65550000
--
Apr 06, 2021
19.594249
--
65550000
--
Apr 05, 2021
19.528646
--
65550000
--
Apr 01, 2021
19.354011
--
65550000
--
Mar 31, 2021
19.235796
--
63750000
--
Mar 30, 2021
19.391089
--
63750000
--
Mar 29, 2021
19.089128
--
63750000
--
Mar 26, 2021
19.309717
--
63750000
--
Mar 25, 2021
19.127575
--
63750000
--
Mar 24, 2021
19.244173
--
63750000
--
Mar 23, 2021
19.177193
--
63750000
--
Mar 22, 2021
19.304806
--
63500000
--
Mar 19, 2021
19.391441
--
63500000
--
Mar 18, 2021
19.738238
--
63500000
--
Mar 17, 2021
19.37475
--
63500000
--
Mar 16, 2021
19.376565
--
63500000
--
Mar 15, 2021
19.315037
--
63500000
--
Mar 12, 2021
19.492778
--
63500000
--
Mar 11, 2021
19.395122
--
63500000
--
Mar 10, 2021
19.382016
--
63500000
--
Mar 09, 2021
19.411451
--
67850000
--
Mar 08, 2021
19.440226
--
72850000
--
Mar 05, 2021
18.989811
--
72850000
--
Mar 04, 2021
19.266215
--
72850000
--
Mar 03, 2021
19.400239
--
72850000
--
Mar 02, 2021
19.108393
--
72850000
--
Mar 01, 2021
18.935316
--
72850000
--
Feb 26, 2021
18.787072
--
72850000
--
Feb 25, 2021
19.302392
--
71150000
--
Feb 24, 2021
19.047412
--
70150000
--
Feb 23, 2021
18.910154
--
70150000
--
Feb 22, 2021
18.792825
--
70150000
--
Feb 19, 2021
18.699399
--
70150000
--
Feb 18, 2021
18.345392
--
70150000
--
Feb 17, 2021
18.54125
--
70150000
--
Feb 16, 2021
18.792183
--
70150000
--
Feb 12, 2021
18.242409
--
70150000
--
Feb 11, 2021
18.150966
--
70150000
--
Feb 10, 2021
18.174053
--
59450000
--
Feb 09, 2021
18.02587
--
60550000
--
Feb 08, 2021
17.952625
--
59750000
--
Feb 05, 2021
17.820355
--
59750000
--
Feb 04, 2021
17.69063
--
59750000
--
Feb 03, 2021
17.414733
--
59750000
--
Feb 02, 2021
17.341245
--
59750000
--
Feb 01, 2021
17.022159
--
59750000
--
Jan 29, 2021
16.936889
--
60050000
--
Jan 28, 2021
17.293349
--
60050000
--
Jan 27, 2021
17.19352
--
60050000
--
Jan 26, 2021
17.575272
--
60050000
--
Jan 25, 2021
17.291137
--
60050000
--
Jan 22, 2021
17.739812
--
60050000
--
Jan 21, 2021
17.971379
--
60050000
--
Jan 20, 2021
17.898084
--
60050000
--
Jan 19, 2021
17.868242
--
60050000
--
Jan 15, 2021
17.869165
--
60050000
--
Jan 14, 2021
18.144663
--
60050000
--
Jan 13, 2021
18.056717
--
60050000
--
Jan 12, 2021
18.179086
--
60050000
--
Jan 11, 2021
18.008659
--
60050000
--
Jan 08, 2021
18.301227
--
60050000
--
Jan 07, 2021
18.380556
--
60050000
--
Jan 06, 2021
18.300254
--
60050000
--
Jan 05, 2021
17.514872
--
60050000
--
Jan 04, 2021
17.556134
--
59200000
--
Dec 31, 2020
17.551549
--
59200000
--
Dec 30, 2020
17.670515
--
59200000
--
Dec 29, 2020
17.644925
--
59200000
--
Dec 28, 2020
17.610851
--
59200000
--
Dec 24, 2020
17.543855
--
59200000
--
Dec 23, 2020
17.484008
--
59200000
--
Dec 22, 2020
17.040077
--
59200000
--
Dec 21, 2020
16.867783
--
58050000
--
Dec 18, 2020
17.450751
--
58050000
--
Dec 17, 2020
17.656086
--
58050000
--
Dec 16, 2020
17.539363
--
57750000
--
Dec 15, 2020
17.438922
--
57750000
--
Dec 14, 2020
17.195532
0.071126
57550000
--
Dec 11, 2020
17.046376
--
56350000
--
Dec 10, 2020
17.387759
--
56350000
--
Dec 09, 2020
17.547169
--
56350000
--
Dec 08, 2020
17.510972
--
56350000
--
Dec 07, 2020
17.59985
--
56350000
--
Dec 04, 2020
17.868124
--
56350000
--
Dec 03, 2020
17.79558
--
56350000
--
Dec 02, 2020
17.641938
--
55550000
--
Dec 01, 2020
17.452542
--
55550000
--
Nov 30, 2020
17.014648
--
55550000
--
Nov 27, 2020
17.271397
--
55550000
--
Nov 25, 2020
17.268349
--
53650000
--
Nov 24, 2020
17.323515
--
50150000
--
Nov 23, 2020
16.781291
--
48950000
--
Nov 20, 2020
16.685975
--
46550000
--
Nov 19, 2020
16.624716
--
46550000
--
Nov 18, 2020
16.867659
--
44000000
--
Nov 17, 2020
16.684701
--
44000000
--
Nov 16, 2020
16.576134
--
44000000
--
Nov 13, 2020
16.151945
--
44000000
--
Nov 12, 2020
15.980185
--
44000000
--
Nov 11, 2020
16.138608
--
44000000
--
Nov 10, 2020
16.200715
--
44000000
--
Nov 09, 2020
15.724651
--
44400000
--
Nov 06, 2020
14.484481
--
44400000
--
Nov 05, 2020
14.473883
--
44400000
--
Nov 04, 2020
14.173934
--
44400000
--
Nov 03, 2020
14.14467
--
44400000
--
Nov 02, 2020
13.510208
--
44400000
--
Oct 30, 2020
13.224019
--
44400000
--
Oct 29, 2020
13.112133
--
44400000
--
Oct 28, 2020
13.277988
--
44400000
--
Oct 27, 2020
13.79928
--
44400000
--
Oct 26, 2020
14.033382
--
44400000
--
Oct 23, 2020
14.278332
--
44400000
--
Oct 22, 2020
14.04381
--
44400000
--
Oct 21, 2020
14.048765
--
44400000
--
Oct 20, 2020
14.175064
--
44400000
--
Oct 19, 2020
14.102194
--
44400000
--
Oct 16, 2020
13.919899
--
44400000
--
Oct 15, 2020
13.691969
--
44400000
--
Oct 14, 2020
14.054502
--
44400000
--
Oct 13, 2020
14.056832
--
44400000
--
Oct 12, 2020
14.422875
--
44400000
--
Oct 09, 2020
14.364289
--
44400000
--
Oct 08, 2020
14.341939
--
44400000
--
Oct 07, 2020
14.213599
--
44400000
--
Oct 06, 2020
14.372261
--
44400000
--
Oct 05, 2020
14.121882
--
44400000
--
Oct 02, 2020
13.837637
--
44400000
--
Oct 01, 2020
13.750152
--
45800000
--
Sep 30, 2020
13.765622
--
45800000
--
Sep 29, 2020
13.692378
--
46350000
--
Sep 28, 2020
13.832284
--
49250000
--
Sep 25, 2020
13.206354
--
49250000
--
Sep 24, 2020
13.346562
--
49250000
--
Sep 23, 2020
13.495323
--
49250000
--
Sep 22, 2020
13.527682
--
49250000
--
Sep 21, 2020
13.662062
--
49250000
--
Sep 18, 2020
14.512061
--
49250000
--
Sep 17, 2020
14.659181
--
49250000
--
Sep 16, 2020
14.882368
--
49250000
--
Sep 15, 2020
14.828034
--
49250000
--
Sep 14, 2020
14.919453
--
49250000
--
Sep 11, 2020
14.82005
--
49250000
--
Sep 10, 2020
14.972847
--
49650000
--
Sep 09, 2020
14.992714
--
49650000
--
Sep 08, 2020
14.696665
--
49650000
--
Sep 04, 2020
14.781137
--
49650000
--
Sep 03, 2020
14.851552
--
49650000
--
Sep 02, 2020
14.985884
--
49650000
--
Sep 01, 2020
15.082831
--
49650000
--
Aug 31, 2020
15.215477
--
49650000
--
Aug 28, 2020
15.377612
--
49650000
--
Aug 27, 2020
15.121831
--
49650000
--
Aug 26, 2020
15.26923
--
49650000
--
Aug 25, 2020
15.151791
--
49650000
--
Aug 24, 2020
15.162734
--
49650000
--
Aug 21, 2020
14.828901
--
49650000
--
Aug 20, 2020
14.97266
--
49650000
--
Aug 19, 2020
15.30631
--
49650000
--
Aug 18, 2020
15.142189
--
49650000
--
Aug 17, 2020
15.166147
--
49650000
--
Aug 14, 2020
15.233111
--
49650000
--
Aug 13, 2020
15.355166
--
49650000
--
Aug 12, 2020
15.561834
--
49650000
--
Aug 11, 2020
15.349454
--
49650000
--
Aug 10, 2020
14.956243
--
49650000
--
Aug 07, 2020
14.779291
--
49650000
--
Aug 06, 2020
14.844374
--
49650000
--
Aug 05, 2020
15.00545
--
49650000
--
Aug 04, 2020
14.805188
--
49650000
--
Aug 03, 2020
14.689936
--
49650000
--
Jul 31, 2020
14.479823
--
49650000
--
Jul 30, 2020
14.496555
--
49650000
--
Jul 29, 2020
15.037077
--
49650000
--
Jul 28, 2020
15.055634
--
49650000
--
Jul 27, 2020
15.069381
--
44950000
--
Jul 24, 2020
15.045705
--
44950000
--
Jul 23, 2020
15.18707
--
44950000
--
Jul 22, 2020
15.354823
--
40050000
--
Jul 21, 2020
15.330444
--
36100000
--
Jul 20, 2020
15.141488
--
33000000
--
Jul 17, 2020
15.042186
--
33950000
--
Jul 16, 2020
15.169092
--
33950000
--
Jul 15, 2020
15.154926
--
33950000
--
Jul 14, 2020
14.955021
--
33950000
--
Jul 13, 2020
14.91111
--
32900000
--
Jul 10, 2020
14.706019
--
32900000
--
Jul 09, 2020
14.417968
--
32900000
--
Jul 08, 2020
14.689843
--
32900000
--
Jul 07, 2020
14.797568
--
32900000
--
Jul 06, 2020
14.984855
--
32900000
--
Jul 02, 2020
14.624473
--
32900000
--
Jul 01, 2020
14.202174
--
32900000
--
Jun 30, 2020
14.237235
--
32900000
--
Jun 29, 2020
14.22831
--
32900000
--
Jun 26, 2020
13.978749
--
32900000
--
Jun 25, 2020
14.179087
--
31600000
--
Jun 24, 2020
14.02727
--
31300000
--
Jun 23, 2020
14.58114
--
31300000
--
Jun 22, 2020
14.153979
--
31300000
--
Jun 19, 2020
14.19572
--
31300000
--
Jun 18, 2020
14.275504
--
31300000
--
Jun 17, 2020
14.395884
--
31300000
--
Jun 16, 2020
14.479434
--
31300000
--
Jun 15, 2020
14.073245
0.170513
31000000
--
Jun 12, 2020
14.269117
--
31000000
--
Jun 11, 2020
14.382505
--
31000000
--
Jun 10, 2020
15.213459
--
31000000
--
Jun 09, 2020
15.362952
--
31000000
--
Jun 08, 2020
15.74556
--
30400000
--
Jun 05, 2020
15.672139
--
30400000
--
Jun 04, 2020
14.978957
--
30400000
--
Jun 03, 2020
14.876505
--
30400000
--
Jun 02, 2020
14.134956
--
30400000
--
Jun 01, 2020
13.730927
--
30400000
--
May 29, 2020
13.394709
--
30400000
--
May 28, 2020
13.714837
--
30400000
--
May 27, 2020
13.5852
--
30400000
--
May 26, 2020
13.224746
--
30400000
--
May 22, 2020
12.4523
--
30400000
--
May 21, 2020
12.566565
--
30400000
--
May 20, 2020
12.804585
--
30400000
--
May 19, 2020
12.673976
--
30400000
--
May 18, 2020
12.64235
--
30400000
--
May 15, 2020
11.96821
--
30800000
--
May 14, 2020
11.948246
--
30800000
--
May 13, 2020
12.197018
--
30800000
--
May 12, 2020
12.673611
--
30800000
--
May 11, 2020
12.649293
--
30800000
--
May 08, 2020
12.862196
--
30800000
--
May 07, 2020
12.687113
--
30800000
--
May 06, 2020
12.46886
--
30100000
--
May 05, 2020
12.622002
--
29400000
--
May 04, 2020
12.463786
--
29400000
--
May 01, 2020
12.985782
--
29400000
--
Apr 30, 2020
13.149278
--
29400000
--
Apr 29, 2020
13.555287
--
29400000
--
Apr 28, 2020
12.970884
--
29400000
--
Apr 27, 2020
12.436029
--
29400000
--
Apr 24, 2020
12.004985
--
29400000
--
Apr 23, 2020
12.272401
--
29400000
--
Apr 22, 2020
12.061296
--
29900000
--
Apr 21, 2020
11.86791
--
29900000
--
Apr 20, 2020
12.406276
--
29900000
--
Apr 17, 2020
12.395398
--
29900000
--
Apr 16, 2020
11.987932
--
30700000
--
Apr 15, 2020
12.142766
--
30950000
--
Apr 14, 2020
12.87647
--
32550000
--
Apr 13, 2020
12.909136
--
32550000
--
Apr 09, 2020
12.937036
--
34250000
--
Apr 08, 2020
12.568266
--
34250000
--
Apr 07, 2020
12.658666
--
35750000
--
Apr 06, 2020
12.137084
--
35750000
--
Apr 03, 2020
11.521973
--
36050000
--
Apr 02, 2020
11.84642
--
37250000
--
Apr 01, 2020
11.920353
--
37650000
--
Mar 31, 2020
12.689227
--
38900000
--
Mar 30, 2020
12.653898
--
39700000
--
Mar 27, 2020
12.873349
--
40050000
--
Mar 26, 2020
13.421795
--
40050000
--
Mar 25, 2020
12.892702
--
40050000
--
Mar 24, 2020
12.33628
--
40050000
--
Mar 23, 2020
10.967671
--
40050000
--
Mar 20, 2020
11.400672
--
40450000
--
Mar 19, 2020
11.161925
--
40450000
--
Mar 18, 2020
10.968753
--
40450000
--
Mar 17, 2020
11.612473
--
40450000
--
Mar 16, 2020
11.543236
--
40450000
--
Mar 13, 2020
12.53646
--
38250000
--
Mar 12, 2020
12.316757
--
37700000
--
Mar 11, 2020
14.644242
--
37700000
--
Mar 10, 2020
14.683692
--
38200000
--
Mar 09, 2020
14.802732
--
39000000
--
Mar 06, 2020
16.236784
--
39350000
--
Mar 05, 2020
16.637472
--
40100000
--
Mar 04, 2020
16.931165
--
41100000
--
Mar 03, 2020
16.900372
--
41100000
--
Mar 02, 2020
16.814665
--
41100000
--
Feb 28, 2020
16.772094
--
41500000
--
Feb 27, 2020
17.406488
--
41500000
--
Feb 26, 2020
18.025087
--
41800000
--
Feb 25, 2020
18.020835
--
42800000
--
Feb 24, 2020
18.438774
--
42800000
--
Feb 21, 2020
19.181011
--
42800000
--
Feb 20, 2020
19.225141
--
42800000
--
Feb 19, 2020
19.428693
--
43150000
--
Feb 18, 2020
19.417934
--
43850000
--
Feb 14, 2020
19.566599
--
43850000
--
Feb 13, 2020
19.624823
--
43850000
--
Feb 12, 2020
19.653043
--
43850000
--
Feb 11, 2020
19.495721
--
43850000
--
Feb 10, 2020
19.309987
--
43850000
--
Feb 07, 2020
19.367186
--
43850000
--
Feb 06, 2020
19.274931
--
43850000
--
Feb 05, 2020
19.082633
--
43850000
--
Feb 04, 2020
18.851294
--
43850000
--
Feb 03, 2020
18.576327
--
43850000
--
Jan 31, 2020
18.584587
--
43850000
--
Jan 30, 2020
18.746892
--
43850000
--
Jan 29, 2020
18.803269
--
43850000
--
Jan 28, 2020
18.701337
--
44400000
--
Jan 27, 2020
18.480449
--
44700000
--
Jan 24, 2020
18.953257
--
45400000
--
Jan 23, 2020
18.855304
--
46250000
--
Jan 22, 2020
19.061545
--
46250000
--
Jan 21, 2020
19.081839
--
46250000
--
Jan 17, 2020
19.16166
--
46250000
--
Jan 16, 2020
19.109237
--
46000000
--
Jan 15, 2020
19.044178
--
46000000
--
Jan 14, 2020
19.216329
--
45800000
--
Jan 13, 2020
19.22296
--
45000000
--
Jan 10, 2020
19.30365
--
44750000
--
Jan 09, 2020
19.414311
--
44400000
--
Jan 08, 2020
19.383616
--
44400000
--
Jan 07, 2020
19.363953
--
44400000
--
Jan 06, 2020
19.361747
--
44400000
--
Jan 03, 2020
19.457902
--
43800000
--
Jan 02, 2020
19.68035
--
43800000
--
Dec 31, 2019
19.427918
--
43800000
--
Dec 30, 2019
19.395551
--
43450000
--
Dec 27, 2019
19.422109
--
43450000
--
Dec 26, 2019
19.334698
--
43450000
--
Dec 24, 2019
19.313876
--
43450000
--
Dec 23, 2019
19.275223
--
42800000
--
Dec 20, 2019
19.385481
--
41700000
--
Dec 19, 2019
19.362348
--
41700000
--
Dec 18, 2019
19.385696
--
41700000
--
Dec 17, 2019
19.441889
--
40250000
--
Dec 16, 2019
19.520025
0.182428
39900000
--
Dec 13, 2019
19.347731
--
39900000
--
Dec 12, 2019
19.062556
--
39900000
--
Dec 11, 2019
18.696463
--
39900000
--
Dec 10, 2019
18.686932
--
39900000
--
Dec 09, 2019
18.719652
--
39900000
--
Dec 06, 2019
18.668757
--
39900000
--
Dec 05, 2019
18.508234
--
39900000
--
Dec 04, 2019
18.533613
--
39900000
--
Dec 03, 2019
18.221968
--
39900000
--
Dec 02, 2019
18.416447
--
39900000
--
Nov 29, 2019
18.608758
--
39900000
--
Nov 27, 2019
18.736262
--
39900000
--
Nov 26, 2019
18.625798
--
39900000
--
Nov 25, 2019
18.679471
--
39900000
--
Nov 22, 2019
18.566176
--
39900000
--
Nov 21, 2019
18.49426
--
39900000
--
Nov 20, 2019
18.538269
--
39900000
--
Nov 19, 2019
18.658104
--
39900000
--
Nov 18, 2019
18.627167
--
39900000
--
Nov 15, 2019
18.628061
--
39900000
--
Nov 14, 2019
18.481132
--
39600000
--
Nov 13, 2019
18.549775
--
39600000
--
Nov 12, 2019
18.8294
--
39600000
--
Nov 11, 2019
18.77769
--
39600000
--
Nov 08, 2019
18.732296
--
39600000
--
Nov 07, 2019
18.951512
--
39600000
--
Nov 06, 2019
18.788445
--
39600000
--
Nov 05, 2019
18.763382
--
39600000
--
Nov 04, 2019
18.765438
--
39600000
--
Nov 01, 2019
18.512738
--
39200000
--
Oct 31, 2019
18.362277
--
38500000
--
Oct 30, 2019
18.429075
--
38500000
--
Oct 29, 2019
18.625672
--
38500000
--
Oct 28, 2019
18.642226
--
38500000
--
Oct 25, 2019
18.646009
--
38500000
--
Oct 24, 2019
18.689441
--
38500000
--
Oct 23, 2019
18.642257
--
38500000
--
Oct 22, 2019
18.666305
--
36500000
--
Oct 21, 2019
18.692331
--
36200000
--
Oct 18, 2019
18.404674
--
34000000
--
Oct 17, 2019
18.352235
--
34000000
--
Oct 16, 2019
18.238125
--
34000000
--
Oct 15, 2019
18.199203
--
34000000
--
Oct 14, 2019
17.804747
--
34000000
--
Oct 11, 2019
17.98362
--
34000000
--
Oct 10, 2019
17.210979
--
34000000
--
Oct 09, 2019
16.87134
--
34000000
--
Oct 08, 2019
16.798543
--
34000000
--
Oct 07, 2019
17.060753
--
34000000
--
Oct 04, 2019
16.9398
--
34000000
--
Oct 03, 2019
16.921437
--
34000000
--
Oct 02, 2019
16.918805
--
34700000
--
Oct 01, 2019
17.369188
--
34700000
--
Sep 30, 2019
17.604011
--
34700000
--
Sep 27, 2019
17.605203
--
34700000
--
Sep 26, 2019
17.459203
--
34700000
--
Sep 25, 2019
17.399295
--
34700000
--
Sep 24, 2019
17.505643
--
34700000
--
Sep 23, 2019
17.591108
--
34700000
--
Sep 20, 2019
17.869594
--
34700000
--
Sep 19, 2019
17.830095
--
34250000
--
Sep 18, 2019
17.583302
--
34250000
--
Sep 17, 2019
17.601374
--
34250000
--
Sep 16, 2019
17.7593
--
34250000
--
Sep 13, 2019
18.090925
--
34250000
--
Sep 12, 2019
17.647105
--
34250000
--
Sep 11, 2019
17.588193
--
36050000
--
Sep 10, 2019
17.523616
--
36050000
--
Sep 09, 2019
17.290197
--
36050000
--
Sep 06, 2019
17.004546
--
36050000
--
Sep 05, 2019
16.957314
--
36050000
--
Sep 04, 2019
16.581116
--
36050000
--
Sep 03, 2019
16.291069
--
36050000
--
Aug 30, 2019
16.400068
--
36050000
--
Aug 29, 2019
16.411181
--
36050000
--
Aug 28, 2019
16.245706
--
36050000
--
Aug 27, 2019
16.372146
--
36600000
--
Aug 26, 2019
16.392293
--
36600000
--
Aug 23, 2019
16.363502
--
36600000
--
Aug 22, 2019
16.513816
--
36950000
--
Aug 21, 2019
16.450725
--
36950000
--
Aug 20, 2019
16.361584
--
36950000
--
Aug 19, 2019
16.491501
--
36950000
--
Aug 16, 2019
16.386517
--
37450000
--
Aug 15, 2019
16.108842
--
37450000
--
Aug 14, 2019
16.175745
--
47050000
--
Aug 13, 2019
16.598308
--
59050000
--
Aug 12, 2019
16.534588
--
59050000
--
Aug 09, 2019
16.682135
--
59050000
--
Aug 08, 2019
16.919091
--
59050000
--
Aug 07, 2019
16.67627
--
59050000
--
Aug 06, 2019
16.708706
--
59050000
--
Aug 05, 2019
16.8104
--
59050000
--
Aug 02, 2019
17.073947
--
59050000
--
Aug 01, 2019
17.536247
--
59050000
--
Jul 31, 2019
17.53003
--
59050000
--
Jul 30, 2019
17.529668
--
59050000
--
Jul 29, 2019
17.868634
--
58900000
--
Jul 26, 2019
17.885653
--
58900000
--
Jul 25, 2019
18.008767
--
58900000
--
Jul 24, 2019
18.090088
--
58900000
--
Jul 23, 2019
18.178325
--
58900000
--
Jul 22, 2019
18.06054
--
58900000
--
Jul 19, 2019
18.132105
--
58900000
--
Jul 18, 2019
18.197983
--
58900000
--
Jul 17, 2019
18.2656
--
58900000
--
Jul 16, 2019
18.436403
--
58900000
--
Jul 15, 2019
18.404864
--
58900000
--
Jul 12, 2019
18.375485
--
58900000
--
Jul 11, 2019
18.347029
--
58900000
--
Jul 10, 2019
18.316467
--
57400000
--
Jul 09, 2019
18.275327
--
55950000
--
Jul 08, 2019
18.383376
--
55950000
--
Jul 05, 2019
18.489738
--
55950000
--
Jul 03, 2019
18.468774
--
55950000
--
Jul 02, 2019
18.27844
--
55950000
--
Jul 01, 2019
18.245439
--
55950000
--
Jun 28, 2019
18.197672
--
55950000
--
Jun 27, 2019
18.067345
--
55950000
--
Jun 26, 2019
18.033315
--
55950000
--
Jun 25, 2019
17.955076
--
55950000
--
Jun 24, 2019
18.01367
--
55950000
--
Jun 21, 2019
17.986201
--
44650000
--
Jun 20, 2019
17.973083
--
33500000
--
Jun 19, 2019
17.972694
--
33500000
--
Jun 18, 2019
17.761773
--
33500000
--
Jun 17, 2019
17.609343
0.705179
33500000
--
Jun 14, 2019
18.277819
--
33500000
--
Jun 13, 2019
18.456135
--
33500000
--
Jun 12, 2019
18.533882
--
33500000
--
Jun 11, 2019
18.666898
--
33800000
--
Jun 10, 2019
18.592411
--
33800000
--
Jun 07, 2019
18.506377
--
33800000
--
Jun 06, 2019
18.312518
--
33800000
--
Jun 05, 2019
18.397129
--
33800000
--
Jun 04, 2019
18.396611
--
33800000
--
Jun 03, 2019
18.005807
--
34150000
--
May 31, 2019
17.988748
--
34450000
--
May 30, 2019
18.174481
--
35300000
--
May 29, 2019
18.097666
--
35300000
--
May 28, 2019
18.325723
--
35300000
--
May 24, 2019
18.400335
--
35300000
--
May 23, 2019
18.18884
--
35550000
--
May 22, 2019
18.450797
--
35550000
--
May 21, 2019
18.668123
--
35550000
--
May 20, 2019
18.517666
--
35550000
--
May 17, 2019
18.705915
--
35550000
--
May 16, 2019
18.910079
--
35950000
--
May 15, 2019
18.661145
--
35950000
--
May 14, 2019
18.6277
--
35950000
--
May 13, 2019
18.479881
--
35950000
--
May 10, 2019
18.752864
--
35950000
--
May 09, 2019
18.666862
--
36400000
--
May 08, 2019
18.980232
--
36400000
--
May 07, 2019
19.012779
--
36400000
--
May 06, 2019
19.388185
--
36400000
--
May 03, 2019
19.562064
--
36400000
--
May 02, 2019
19.495426
--
36400000
--
May 01, 2019
19.614004
--
36400000
--
Apr 30, 2019
19.530877
--
36400000
--
Apr 29, 2019
19.526853
--
36400000
--
Apr 26, 2019
19.391757
--
36400000
--
Apr 25, 2019
19.297091
--
36400000
--
Apr 24, 2019
19.428562
--
36600000
--
Apr 23, 2019
19.592348
--
36600000
--
Apr 22, 2019
19.769713
--
36600000
--
Apr 18, 2019
19.781471
--
36600000
--
Apr 17, 2019
19.852733
--
36600000
--
Apr 16, 2019
19.713113
--
36600000
--
Apr 15, 2019
19.538582
--
36600000
--
Apr 12, 2019
19.450262
--
36600000
--
Apr 11, 2019
19.147248
--
36600000
--
Apr 10, 2019
18.920559
--
36600000
--
Apr 09, 2019
18.982675
--
36600000
--
Apr 08, 2019
18.979872
--
36600000
--
Apr 05, 2019
18.982564
--
36600000
--
Apr 04, 2019
19.011084
--
36600000
--
Apr 03, 2019
19.000688
--
37100000
--
Apr 02, 2019
18.626817
--
37100000
--
Apr 01, 2019
18.537269
--
37100000
--
Mar 29, 2019
18.174479
--
37100000
--
Mar 28, 2019
18.072302
--
37100000
--
Mar 27, 2019
18.252826
--
37100000
--
Mar 26, 2019
18.166153
--
37100000
--
Mar 25, 2019
18.219023
--
37100000
--
Mar 22, 2019
18.218581
--
37100000
--
Mar 21, 2019
18.650654
--
37100000
--
Mar 20, 2019
18.830246
--
37100000
--
Mar 19, 2019
19.09219
--
37100000
--
Mar 18, 2019
19.040318
--
37100000
--
Mar 15, 2019
18.878603
--
37100000
--
Mar 14, 2019
18.668452
--
37100000
--
Mar 13, 2019
18.503814
--
37100000
--
Mar 12, 2019
18.279018
--
37100000
--
Mar 11, 2019
18.222969
--
37100000
--
Mar 08, 2019
18.021171
--
37100000
--
Mar 07, 2019
18.247032
--
36550000
--
Mar 06, 2019
18.667971
--
36550000
--
Mar 05, 2019
18.641556
--
36550000
--
Mar 04, 2019
18.723656
--
36550000
--
Mar 01, 2019
18.823714
--
36550000
--
Feb 28, 2019
18.813447
--
36550000
--
Feb 27, 2019
18.654458
--
36550000
--
Feb 26, 2019
18.46374
--
36550000
--
Feb 25, 2019
18.349699
--
36550000
--
Feb 22, 2019
18.169637
--
36550000
--
Feb 21, 2019
18.136241
--
37000000
--
Feb 20, 2019
18.280951
--
37000000
--
Feb 19, 2019
18.163908
--
37000000
--
Feb 15, 2019
18.085835
--
37000000
--
Feb 14, 2019
17.712426
--
37450000
--
Feb 13, 2019
17.942525
--
37900000
--
Feb 12, 2019
17.878373
--
37900000
--
Feb 11, 2019
17.742045
--
37900000
--
Feb 08, 2019
17.62927
--
38150000
--
Feb 07, 2019
17.820566
--
38150000
--
Feb 06, 2019
18.168529
--
38150000
--
Feb 05, 2019
18.08979
--
38150000
--
Feb 04, 2019
17.916106
--
38150000
--
Feb 01, 2019
18.039847
--
38150000
--
Jan 31, 2019
18.044235
--
38600000
--
Jan 30, 2019
18.221889
--
38600000
--
Jan 29, 2019
18.167077
--
38600000
--
Jan 28, 2019
18.146157
--
39250000
--
Jan 25, 2019
18.322829
--
39250000
--
Jan 24, 2019
18.06571
--
39250000
--
Jan 23, 2019
18.083014
--
39250000
--
Jan 22, 2019
18.010049
--
40050000
--
Jan 18, 2019
18.19023
--
40050000
--
Jan 17, 2019
17.822908
--
40050000
--
Jan 16, 2019
17.989109
--
40050000
--
Jan 15, 2019
17.693821
--
40450000
--
Jan 14, 2019
17.764552
--
40450000
--
Jan 11, 2019
17.758586
--
40450000
--
Jan 10, 2019
17.76851
--
40450000
--
Jan 09, 2019
17.586869
--
40450000
--
Jan 08, 2019
17.486678
--
40450000
--
Jan 07, 2019
17.405021
--
42500000
--
Jan 04, 2019
17.376033
--
42500000
--
Jan 03, 2019
16.766837
--
43400000
--
Jan 02, 2019
16.81177
--
43400000
--
Dec 31, 2018
16.994177
--
44700000
--
Dec 28, 2018
16.933619
--
44700000
--
Dec 27, 2018
16.485825
--
44700000
--
Dec 26, 2018
16.726349
--
44700000
--
Dec 24, 2018
16.757389
--
45900000
--
Dec 21, 2018
16.845409
--
45900000
--
Dec 20, 2018
16.854046
--
45900000
--
Dec 19, 2018
17.168216
--
46450000
--
Dec 18, 2018
17.022854
0.275286
47650000
--
Dec 17, 2018
17.314043
--
47650000
--
Dec 14, 2018
17.505669
--
47850000
--
Dec 13, 2018
17.667584
--
47850000
--
Dec 12, 2018
17.692417
--
49350000
--
Dec 11, 2018
17.249282
--
49350000
--
Dec 10, 2018
17.19473
--
50850000
--
Dec 07, 2018
17.626148
--
51750000
--
Dec 06, 2018
17.553444
--
51750000
--
Dec 04, 2018
18.426495
--
53100000
--
Dec 03, 2018
18.687221
--
53100000
--
Nov 30, 2018
18.404244
--
53100000
--
Nov 29, 2018
18.617816
--
53100000
--
Nov 28, 2018
18.485743
--
53100000
--
Nov 27, 2018
18.534892
--
53100000
--
Nov 26, 2018
18.64908
--
53100000
--
Nov 23, 2018
18.245798
--
53100000
--
Nov 21, 2018
18.366754
--
53800000
--
Nov 20, 2018
18.126624
--
53800000
--
Nov 19, 2018
18.577177
--
53800000
--
Nov 16, 2018
18.537268
--
53800000
--
Nov 15, 2018
18.507803
--
53800000
--
Nov 14, 2018
18.810681
--
53800000
--
Nov 13, 2018
18.900947
--
53800000
--
Nov 12, 2018
18.58113
--
53800000
--
Nov 09, 2018
18.96898
--
53800000
--
Nov 08, 2018
19.177317
--
53800000
--
Nov 07, 2018
19.098376
--
53800000
--
Nov 06, 2018
18.825074
--
53800000
--
Nov 05, 2018
18.861456
--
53800000
--
Nov 02, 2018
18.934431
--
53800000
--
Nov 01, 2018
18.774966
--
54250000
--
Oct 31, 2018
18.539611
--
54250000
--
Oct 30, 2018
18.309621
--
54250000
--
Oct 29, 2018
18.379108
--
54250000
--
Oct 26, 2018
18.046407
--
54650000
--
Oct 25, 2018
18.247047
--
54650000
--
Oct 24, 2018
18.131287
--
55150000
--
Oct 23, 2018
18.394036
--
55150000
--
Oct 22, 2018
18.683888
--
55150000
--
Oct 19, 2018
18.809026
--
56150000
--
Oct 18, 2018
18.864956
--
56150000
--
Oct 17, 2018
19.135717
--
56150000
--
Oct 16, 2018
19.278257
--
56150000
--
Oct 15, 2018
19.135892
--
56950000
--
Oct 12, 2018
19.129418
--
57750000
--
Oct 11, 2018
19.208916
--
58350000
--
Oct 10, 2018
19.681627
--
58350000
--
Oct 09, 2018
19.638097
--
58850000
--
Oct 08, 2018
19.597342
--
60100000
--
Oct 05, 2018
19.908982
--
60100000
--
Oct 04, 2018
20.090811
--
60100000
--
Oct 03, 2018
20.019117
--
60550000
--
Oct 02, 2018
19.962805
--
61450000
--
Oct 01, 2018
20.196397
--
61450000
--
Sep 28, 2018
20.337271
--
61450000
--
Sep 27, 2018
20.925786
--
61450000
--
Sep 26, 2018
21.027455
--
61250000
--
Sep 25, 2018
21.046307
--
61250000
--
Sep 24, 2018
20.952903
--
61250000
--
Sep 21, 2018
21.043324
--
61250000
--
Sep 20, 2018
20.923207
--
60900000
--
Sep 19, 2018
20.511582
--
60900000
--
Sep 18, 2018
20.289148
--
60900000
--
Sep 17, 2018
20.284739
--
60650000
--
Sep 14, 2018
20.139339
--
60650000
--
Sep 13, 2018
20.082693
--
60650000
--
Sep 12, 2018
19.910664
--
60650000
--
Sep 11, 2018
19.864062
--
60650000
--
Sep 10, 2018
19.955362
--
60650000
--
Sep 07, 2018
19.771648
--
60650000
--
Sep 06, 2018
19.98037
--
59850000
--
Sep 05, 2018
20.097964
--
59850000
--
Sep 04, 2018
19.975725
--
59850000
--
Aug 31, 2018
19.994183
--
59850000
--
Aug 30, 2018
20.165182
--
60250000
--
Aug 29, 2018
20.367813
--
60250000
--
Aug 28, 2018
20.351508
--
60250000
--
Aug 27, 2018
20.330081
--
60250000
--
Aug 24, 2018
20.155803
--
66350000
--
Aug 23, 2018
20.070669
--
66700000
--
Aug 22, 2018
20.184532
--
73150000
--
Aug 21, 2018
20.029378
--
82050000
--
Aug 20, 2018
19.759451
--
82050000
--
Aug 17, 2018
19.670734
--
82450000
--
Aug 16, 2018
19.738538
--
82450000
--
Aug 15, 2018
19.490064
--
83450000
--
Aug 14, 2018
19.797963
--
84500000
--
Aug 13, 2018
19.951159
--
85250000
--
Aug 10, 2018
20.126115
--
85250000
--
Aug 09, 2018
20.689968
--
85250000
--
Aug 08, 2018
20.725676
--
85250000
--
Aug 07, 2018
20.71004
--
85250000
--
Aug 06, 2018
20.53935
--
85250000
--
Aug 03, 2018
20.674987
--
85250000
--
Aug 02, 2018
20.565818
--
85250000
--
Aug 01, 2018
20.99447
--
85250000
--
Jul 31, 2018
21.178314
--
85250000
--
Jul 30, 2018
21.06466
--
85250000
--
Jul 27, 2018
20.89049
--
85250000
--
Jul 26, 2018
20.782629
--
85300000
--
Jul 25, 2018
20.654192
--
85300000
--
Jul 24, 2018
20.840616
--
85300000
--
Jul 23, 2018
20.489814
--
85300000
--
Jul 20, 2018
20.420518
--
85300000
--
Jul 19, 2018
20.317086
--
81800000
--
Jul 18, 2018
20.422733
--
73850000
--
Jul 17, 2018
20.434324
--
67800000
--
Jul 16, 2018
20.436909
--
68400000
--
Jul 13, 2018
20.327716
--
69050000
--
Jul 12, 2018
20.358367
--
69050000
--
Jul 11, 2018
20.377979
--
71200000
--
Jul 10, 2018
20.648023
--
71850000
--
Jul 09, 2018
20.78645
--
71850000
--
Jul 06, 2018
20.61522
--
72600000
--
Jul 05, 2018
20.539739
--
73450000
--
Jul 03, 2018
20.262421
--
73450000
--
Jul 02, 2018
20.022041
--
74400000
--
Jun 29, 2018
20.342261
--
74400000
--
Jun 28, 2018
20.010918
--
75350000
--
Jun 27, 2018
20.120925
--
78100000
--
Jun 26, 2018
20.234138
--
78800000
--
Jun 25, 2018
20.25627
--
78800000
--
Jun 22, 2018
20.617393
--
78800000
--
Jun 21, 2018
20.310848
--
78800000
--
Jun 20, 2018
20.532029
--
79300000
--
Jun 19, 2018
20.443525
0.823572
77600000
--
Jun 18, 2018
21.379703
--
78400000
--
Jun 15, 2018
21.509343
--
78400000
--
Jun 14, 2018
21.962891
--
78400000
--
Jun 13, 2018
22.011936
--
78400000
--
Jun 12, 2018
22.113282
--
78400000
--
Jun 11, 2018
22.141332
--
79950000
--
Jun 08, 2018
21.736089
--
79950000
--
Jun 07, 2018
21.975848
--
79800000
--
Jun 06, 2018
21.842957
--
81050000
--
Jun 05, 2018
21.572381
--
82150000
--
Jun 04, 2018
21.930981
--
82150000
--
Jun 01, 2018
21.768568
--
82450000
--
May 31, 2018
21.398299
--
83250000
--
May 30, 2018
21.523363
--
86900000
--
May 29, 2018
21.405151
--
91550000
--
May 25, 2018
22.348597
--
91900000
--
May 24, 2018
22.549685
--
92500000
--
May 23, 2018
22.756813
--
92500000
--
May 22, 2018
23.224663
--
92500000
--
May 21, 2018
22.97651
--
92500000
--
May 18, 2018
22.983549
--
92750000
--
May 17, 2018
23.154885
--
92750000
--
May 16, 2018
23.062912
--
92750000
--
May 15, 2018
23.425757
--
92750000
--
May 14, 2018
23.540752
--
92750000
--
May 11, 2018
23.620271
--
92750000
--
May 10, 2018
23.414955
--
92750000
--
May 09, 2018
23.335544
--
93450000
--
May 08, 2018
23.165489
--
98750000
--
May 07, 2018
23.260436
--
99200000
--
May 04, 2018
23.186112
--
99200000
--
May 03, 2018
23.159075
--
99400000
--
May 02, 2018
23.446273
--
99400000
--
May 01, 2018
23.405504
--
99400000
--
Apr 30, 2018
23.60343
--
99850000
--
Apr 27, 2018
23.601585
--
99850000
--
Apr 26, 2018
23.634845
--
99850000
--
Apr 25, 2018
23.635826
--
99850000
--
Apr 24, 2018
23.923406
--
99850000
--
Apr 23, 2018
23.946608
--
99850000
--
Apr 20, 2018
23.872584
--
99850000
--
Apr 19, 2018
23.977036
--
99850000
--
Apr 18, 2018
23.848946
--
99850000
--
Apr 17, 2018
23.739098
--
100350000
--
Apr 16, 2018
23.623019
--
100350000
--
Apr 13, 2018
23.599216
--
102300000
--
Apr 12, 2018
23.529911
--
102300000
--
Apr 11, 2018
23.393411
--
102300000
--
Apr 10, 2018
23.474243
--
102300000
--
Apr 09, 2018
23.267757
--
102300000
--
Apr 06, 2018
23.088469
--
103250000
--
Apr 05, 2018
23.149246
--
103550000
--
Apr 04, 2018
22.778506
--
104350000
--
Apr 03, 2018
22.860829
--
104350000
--
Apr 02, 2018
23.056725
--
104350000
--
Mar 29, 2018
23.027941
--
104350000
--
Mar 28, 2018
23.104326
--
104350000
--
Mar 27, 2018
23.129778
--
104350000
--
Mar 26, 2018
23.026102
--
104600000
--
Mar 23, 2018
22.968598
--
105000000
--
Mar 22, 2018
23.185224
--
105000000
--
Mar 21, 2018
23.614017
--
105000000
--
Mar 20, 2018
23.771281
--
106000000
--
Mar 19, 2018
23.686259
--
107200000
--
Mar 16, 2018
23.849533
--
107200000
--
Mar 15, 2018
23.776895
--
107200000
--
Mar 14, 2018
23.632514
--
107200000
--
Mar 13, 2018
23.823924
--
107200000
--
Mar 12, 2018
23.917472
--
106700000
--
Mar 09, 2018
23.829395
--
106700000
--
Mar 08, 2018
23.817255
--
106700000
--
Mar 07, 2018
23.801891
--
106700000
--
Mar 06, 2018
23.709202
--
107650000
--
Mar 05, 2018
23.513594
--
108150000
--
Mar 02, 2018
23.449574
--
108150000
--
Mar 01, 2018
23.819683
--
108150000
--
Feb 28, 2018
24.089385
--
108150000
--
Feb 27, 2018
24.303098
--
108150000
--
Feb 26, 2018
24.307689
--
109200000
--
Feb 23, 2018
24.288982
--
109200000
--
Feb 22, 2018
24.376685
--
109200000
--
Feb 21, 2018
24.428153
--
109200000
--
Feb 20, 2018
24.348695
--
111200000
--
Feb 16, 2018
24.515846
--
108100000
--
Feb 15, 2018
24.37185
--
107100000
--
Feb 14, 2018
24.113378
--
106800000
--
Feb 13, 2018
23.758298
--
105800000
--
Feb 12, 2018
23.768275
--
104300000
--
Feb 09, 2018
23.490702
--
104300000
--
Feb 08, 2018
23.914646
--
104300000
--
Feb 07, 2018
24.24293
--
104850000
--
Feb 06, 2018
23.814234
--
104550000
--
Feb 05, 2018
24.717993
--
105850000
--
Feb 02, 2018
25.089505
--
104750000
--
Feb 01, 2018
25.390679
--
103350000
--
Jan 31, 2018
25.364908
--
103350000
--
Jan 30, 2018
25.347511
--
103350000
--
Jan 29, 2018
25.563665
--
103350000
--
Jan 26, 2018
25.718274
--
102850000
--
Jan 25, 2018
25.797203
--
101050000
--
Jan 24, 2018
25.591629
--
100050000
--
Jan 23, 2018
25.445672
--
99050000
--
Jan 22, 2018
25.374301
--
99050000
--
Jan 19, 2018
25.115111
--
98550000
--
Jan 18, 2018
25.06656
--
98550000
--
Jan 17, 2018
24.954378
--
97150000
--
Jan 16, 2018
24.935593
--
96700000
--
Jan 12, 2018
24.790975
--
95450000
--
Jan 11, 2018
24.52334
--
92750000
--
Jan 10, 2018
24.347581
--
91250000
--
Jan 09, 2018
23.868203
--
90750000
--
Jan 08, 2018
23.804094
--
90250000
--
Jan 05, 2018
23.84506
--
89750000
--
Jan 04, 2018
23.842469
--
90650000
--
Jan 03, 2018
23.405335
--
88900000
--
Jan 02, 2018
23.425928
--
88900000
--
Dec 29, 2017
23.380966
--
88900000
--
Dec 28, 2017
23.267772
--
88900000
--
Dec 27, 2017
23.233958
--
89550000
--
Dec 26, 2017
23.22275
--
89550000
--
Dec 22, 2017
23.191298
--
89550000
--
Dec 21, 2017
23.347563
--
88900000
--
Dec 20, 2017
23.229126
--
90150000
--
Dec 19, 2017
23.249593
0.155992
90400000
--
Dec 18, 2017
23.488002
--
90400000
--
Dec 15, 2017
23.112398
--
90400000
--
Dec 14, 2017
23.211113
--
90400000
--
Dec 13, 2017
23.313122
--
90400000
--
Dec 12, 2017
23.25628
--
91150000
--
Dec 11, 2017
23.251091
--
91150000
--
Dec 08, 2017
23.129884
--
91150000
--
Dec 07, 2017
22.836142
--
91150000
--
Dec 06, 2017
22.730869
--
91150000
--
Dec 05, 2017
22.970212
--
91150000
--
Dec 04, 2017
23.114937
--
90500000
--
Dec 01, 2017
22.874525
--
89100000
--
Nov 30, 2017
23.249652
--
89100000
--
Nov 29, 2017
23.251709
--
89100000
--
Nov 28, 2017
22.954076
--
89100000
--
Nov 27, 2017
22.952633
--
87900000
--
Nov 24, 2017
23.14053
--
87550000
--
Nov 22, 2017
22.829028
--
87350000
--
Nov 21, 2017
22.728312
--
86900000
--
Nov 20, 2017
22.727013
--
85900000
--
Nov 17, 2017
22.775857
--
84850000
--
Nov 16, 2017
22.813771
--
84850000
--
Nov 15, 2017
22.760217
--
84850000
--
Nov 14, 2017
22.67282
--
84850000
--
Nov 13, 2017
22.654074
--
84850000
--
Nov 10, 2017
22.858368
--
86800000
--
Nov 09, 2017
22.746649
--
86800000
--
Nov 08, 2017
22.764833
--
87950000
--
Nov 07, 2017
22.764643
--
87950000
--
Nov 06, 2017
22.792322
--
87950000
--
Nov 03, 2017
22.912424
--
86600000
--
Nov 02, 2017
23.175565
--
86600000
--
Nov 01, 2017
23.104276
--
86600000
--
Oct 31, 2017
23.139537
--
86100000
--
Oct 30, 2017
23.094473
--
86100000
--
Oct 27, 2017
23.039243
--
86100000
--
Oct 26, 2017
23.337797
--
86100000
--
Oct 25, 2017
23.321469
--
86100000
--
Oct 24, 2017
23.313633
--
86100000
--
Oct 23, 2017
23.231853
--
86100000
--
Oct 20, 2017
23.400541
--
86100000
--
Oct 19, 2017
23.279361
--
86100000
--
Oct 18, 2017
23.255134
--
86100000
--
Oct 17, 2017
23.102084
--
85500000
--
Oct 16, 2017
23.202096
--
85500000
--
Oct 13, 2017
23.287816
--
85500000
--
Oct 12, 2017
23.354591
--
84500000
--
Oct 11, 2017
23.389431
--
84100000
--
Oct 10, 2017
23.355829
--
84100000
--
Oct 09, 2017
23.260679
--
83600000
--
Oct 06, 2017
23.265107
--
83000000
--
Oct 05, 2017
23.25857
--
83000000
--
Oct 04, 2017
23.184391
--
83000000
--
Oct 03, 2017
23.35406
--
83000000
--
Oct 02, 2017
23.281137
--
81550000
--
Sep 29, 2017
23.455887
--
81250000
--
Sep 28, 2017
23.238831
--
81250000
--
Sep 27, 2017
23.069054
--
80750000
--
Sep 26, 2017
22.762718
--
80750000
--
Sep 25, 2017
22.991747
--
77350000
--
Sep 22, 2017
23.335192
--
75450000
--
Sep 21, 2017
23.228994
--
74250000
--
Sep 20, 2017
23.121572
--
74250000
--
Sep 19, 2017
23.164003
--
72950000
--
Sep 18, 2017
23.090015
--
72950000
--
Sep 15, 2017
22.989956
--
72450000
--
Sep 14, 2017
22.983927
--
72450000
--
Sep 13, 2017
23.018676
--
72450000
--
Sep 12, 2017
23.062285
--
72450000
--
Sep 11, 2017
22.809293
--
73950000
--
Sep 08, 2017
22.497044
--
73950000
--
Sep 07, 2017
22.315698
--
73950000
--
Sep 06, 2017
22.330338
--
73950000
--
Sep 05, 2017
22.365444
--
73950000
--
Sep 01, 2017
22.722996
--
73950000
--
Aug 31, 2017
22.623691
--
73950000
--
Aug 30, 2017
22.532934
--
73950000
--
Aug 29, 2017
22.598326
--
73950000
--
Aug 28, 2017
22.798478
--
73200000
--
Aug 25, 2017
22.73931
--
73200000
--
Aug 24, 2017
22.601917
--
73200000
--
Aug 23, 2017
22.530111
--
73200000
--
Aug 22, 2017
22.589072
--
73200000
--
Aug 21, 2017
22.610304
--
72700000
--
Aug 18, 2017
22.658314
--
72700000
--
Aug 17, 2017
22.698702
--
72700000
--
Aug 16, 2017
22.928546
--
72500000
--
Aug 15, 2017
22.816824
--
72500000
--
Aug 14, 2017
22.900289
--
72500000
--
Aug 11, 2017
22.625227
--
72500000
--
Aug 10, 2017
22.885837
--
72500000
--
Aug 09, 2017
23.170883
--
72500000
--
Aug 08, 2017
23.473947
--
71500000
--
Aug 07, 2017
23.523244
--
71500000
--
Aug 04, 2017
23.445286
--
71500000
--
Aug 03, 2017
23.464046
--
71500000
--
Aug 02, 2017
23.365212
--
69950000
--
Aug 01, 2017
23.373702
--
69600000
--
Jul 31, 2017
23.15221
--
69600000
--
Jul 28, 2017
23.057181
--
69600000
--
Jul 27, 2017
23.103809
--
69600000
--
Jul 26, 2017
23.05044
--
67250000
--
Jul 25, 2017
23.011287
--
67250000
--
Jul 24, 2017
22.650077
--
67250000
--
Jul 21, 2017
22.579621
--
67250000
--
Jul 20, 2017
22.742034
--
67250000
--
Jul 19, 2017
22.614969
--
66750000
--
Jul 18, 2017
22.587451
--
66750000
--
Jul 17, 2017
22.716835
--
65700000
--
Jul 14, 2017
22.698431
--
64300000
--
Jul 13, 2017
22.701511
--
64300000
--
Jul 12, 2017
22.535762
--
62800000
--
Jul 11, 2017
22.360058
--
62800000
--
Jul 10, 2017
22.448238
--
57450000
--
Jul 07, 2017
22.381013
--
55950000
--
Jul 06, 2017
22.432067
--
55350000
--
Jul 05, 2017
22.183631
--
54750000
--
Jul 03, 2017
22.249538
--
53950000
--
Jun 30, 2017
21.833336
--
53650000
--
Jun 29, 2017
22.019708
--
53450000
--
Jun 28, 2017
21.87236
--
53450000
--
Jun 27, 2017
21.522215
--
53450000
--
Jun 26, 2017
21.31989
--
53450000
--
Jun 23, 2017
21.183884
--
53450000
--
Jun 22, 2017
21.182877
--
53450000
--
Jun 21, 2017
21.259774
--
53450000
--
Jun 20, 2017
21.310346
0.553458
52150000
--
Jun 19, 2017
22.140389
--
52150000
--
Jun 16, 2017
21.983242
--
52150000
--
Jun 15, 2017
21.792098
--
52150000
--
Jun 14, 2017
22.031643
--
52150000
--
Jun 13, 2017
22.080822
--
52150000
--
Jun 12, 2017
21.981456
--
53050000
--
Jun 09, 2017
22.155629
--
53050000
--
Jun 08, 2017
22.092356
--
53050000
--
Jun 07, 2017
21.995836
--
53050000
--
Jun 06, 2017
21.873993
--
54050000
--
Jun 05, 2017
22.03012
--
54050000
--
Jun 02, 2017
22.060753
--
55350000
--
Jun 01, 2017
21.962201
--
55350000
--
May 31, 2017
21.929508
--
55350000
--
May 30, 2017
21.88338
--
55350000
--
May 26, 2017
22.01615
--
55350000
--
May 25, 2017
22.193103
--
55350000
--
May 24, 2017
22.168556
--
55350000
--
May 23, 2017
22.222822
--
55350000
--
May 22, 2017
22.123138
--
55350000
--
May 19, 2017
22.101105
--
55350000
--
May 18, 2017
21.80243
--
55350000
--
May 17, 2017
21.944283
--
55350000
--
May 16, 2017
22.227179
--
55000000
--
May 15, 2017
22.120892
--
55000000
--
May 12, 2017
21.879459
--
55000000
--
May 11, 2017
21.805302
--
54500000
--
May 10, 2017
21.93331
--
54000000
--
May 09, 2017
21.881468
--
54000000
--
May 08, 2017
21.962932
--
53800000
--
May 05, 2017
22.146407
--
50600000
--
May 04, 2017
21.92144
--
48500000
--
May 03, 2017
21.547424
--
46100000
--
May 02, 2017
21.443544
--
46100000
--
May 01, 2017
21.301177
--
46100000
--
Apr 28, 2017
21.26617
--
46100000
--
Apr 27, 2017
21.225312
--
46100000
--
Apr 26, 2017
21.369771
--
43650000
--
Apr 25, 2017
21.389691
--
43300000
--
Apr 24, 2017
21.179653
--
43300000
--
Apr 21, 2017
20.067302
--
45600000
--
Apr 20, 2017
20.101343
--
45600000
--
Apr 19, 2017
19.881479
--
45600000
--
Apr 18, 2017
19.619029
--
45600000
--
Apr 17, 2017
19.768888
--
45600000
--
Apr 13, 2017
19.683519
--
45600000
--
Apr 12, 2017
19.835172
--
45600000
--
Apr 11, 2017
19.910198
--
45600000
--
Apr 10, 2017
19.938179
--
45100000
--
Apr 07, 2017
19.986498
--
45100000
--
Apr 06, 2017
20.095766
--
45100000
--
Apr 05, 2017
20.03357
--
45100000
--
Apr 04, 2017
19.99779
--
45100000
--
Apr 03, 2017
20.005369
--
45100000
--
Mar 31, 2017
20.312542
--
45100000
--
Mar 30, 2017
20.342668
--
45100000
--
Mar 29, 2017
20.2627
--
42700000
--
Mar 28, 2017
20.478656
--
41700000
--
Mar 27, 2017
20.287024
--
41700000
--
Mar 24, 2017
20.233916
--
41700000
--
Mar 23, 2017
20.290955
--
41400000
--
Mar 22, 2017
20.164195
--
40600000
--
Mar 21, 2017
20.378428
--
40100000
--
Mar 20, 2017
20.268137
--
39350000
--
Mar 17, 2017
20.312996
--
38700000
--
Mar 16, 2017
20.356985
--
37400000
--
Mar 15, 2017
19.98663
--
37400000
--
Mar 14, 2017
19.853631
--
37400000
--
Mar 13, 2017
20.077372
--
37400000
--
Mar 10, 2017
20.013183
--
36900000
--
Mar 09, 2017
19.805384
--
36900000
--
Mar 08, 2017
19.573544
--
36900000
--
Mar 07, 2017
19.5151
--
36500000
--
Mar 06, 2017
19.596141
--
35550000
--
Mar 03, 2017
19.696996
--
35550000
--
Mar 02, 2017
19.472589
--
35550000
--
Mar 01, 2017
19.555162
--
35550000
--
Feb 28, 2017
19.208184
--
35550000
--
Feb 27, 2017
19.129686
--
35550000
--
Feb 24, 2017
19.123125
--
35550000
--
Feb 23, 2017
19.411067
--
35550000
--
Feb 22, 2017
19.402138
--
33850000
--
Feb 21, 2017
19.406794
--
33850000
--
Feb 17, 2017
19.572318
--
33850000
--
Feb 16, 2017
19.770086
--
32450000
--
Feb 15, 2017
19.734019
--
32150000
--
Feb 14, 2017
19.558623
--
32150000
--
Feb 13, 2017
19.493511
--
32150000
--
Feb 10, 2017
19.365329
--
32150000
--
Feb 09, 2017
19.519344
--
32150000
--
Feb 08, 2017
19.374383
--
32150000
--
Feb 07, 2017
19.445012
--
32150000
--
Feb 06, 2017
19.621115
--
32150000
--
Feb 03, 2017
19.932982
--
32150000
--
Feb 02, 2017
19.716232
--
32150000
--
Feb 01, 2017
19.761627
--
32150000
--
Jan 31, 2017
19.60079
--
32150000
--
Jan 30, 2017
19.575823
--
32150000
--
Jan 27, 2017
19.903865
--
32150000
--
Jan 26, 2017
19.973541
--
31150000
--
Jan 25, 2017
20.034196
--
31150000
--
Jan 24, 2017
19.523988
--
31150000
--
Jan 23, 2017
19.324779
--
31150000
--
Jan 20, 2017
19.362916
--
31050000
--
Jan 19, 2017
19.225127
--
31050000
--
Jan 18, 2017
19.296111
--
31050000
--
Jan 17, 2017
19.354904
--
31050000
--
Jan 13, 2017
19.495091
--
31050000
--
Jan 12, 2017
19.2244
--
31050000
--
Jan 11, 2017
19.045951
--
30050000
--
Jan 10, 2017
19.271563
--
30050000
--
Jan 09, 2017
19.248979
--
29050000
--
Jan 06, 2017
19.564813
--
28650000
--
Jan 05, 2017
19.553704
--
28650000
--
Jan 04, 2017
19.450175
--
28400000
--
Jan 03, 2017
19.199655
--
28400000
--
Dec 30, 2016
18.986793
--
28400000
--
Dec 29, 2016
18.769677
--
28400000
--
Dec 28, 2016
18.769627
--
28400000
--
Dec 27, 2016
18.880188
--
28150000
--
Dec 23, 2016
18.90472
--
28150000
--
Dec 22, 2016
18.940376
--
28150000
--
Dec 21, 2016
18.966147
0.097539
28050000
--
Dec 20, 2016
19.030356
--
28500000
--
Dec 19, 2016
18.938644
--
28500000
--
Dec 16, 2016
19.145099
--
28500000
--
Dec 15, 2016
19.175307
--
28500000
--
Dec 14, 2016
19.252996
--
28500000
--
Dec 13, 2016
19.410649
--
28500000
--
Dec 12, 2016
19.162741
--
28000000
--
Dec 09, 2016
19.232305
--
27600000
--
Dec 08, 2016
19.46252
--
20550000
--
Dec 07, 2016
19.407448
--
20200000
--
Dec 06, 2016
18.911865
--
19100000
--
Dec 05, 2016
18.321163
--
18500000
--
Dec 02, 2016
18.044697
--
18500000
--
Dec 01, 2016
18.140514
--
18900000
--
Nov 30, 2016
17.998093
--
18900000
--
Nov 29, 2016
17.889294
--
18900000
--
Nov 28, 2016
17.699748
--
18900000
--
Nov 25, 2016
18.008377
--
18900000
--
Nov 23, 2016
17.961385
--
18900000
--
Nov 22, 2016
18.100479
--
18900000
--
Nov 21, 2016
17.932021
--
18650000
--
Nov 18, 2016
17.866601
--
18650000
--
Nov 17, 2016
18.132147
--
18650000
--
Nov 16, 2016
18.053123
--
18650000
--
Nov 15, 2016
18.306115
--
18550000
--
Nov 14, 2016
18.314194
--
18550000
--
Nov 11, 2016
18.233508
--
18550000
--
Nov 10, 2016
18.326136
--
18550000
--
Nov 09, 2016
18.018342
--
18550000
--
Nov 08, 2016
17.790337
--
18550000
--
Nov 07, 2016
17.662152
--
18550000
--
Nov 04, 2016
17.357574
--
18550000
--
Nov 03, 2016
17.523016
--
18550000
--
Nov 02, 2016
17.40348
--
18550000
--
Nov 01, 2016
17.660473
--
18550000
--
Oct 31, 2016
17.754584
--
18550000
--
Oct 28, 2016
17.83769
--
18550000
--
Oct 27, 2016
17.887893
--
18550000
--
Oct 26, 2016
17.758041
--
18550000
--
Oct 25, 2016
17.658086
--
18550000
--
Oct 24, 2016
17.726525
--
18550000
--
Oct 21, 2016
17.492405
--
18550000
--
Oct 20, 2016
17.515789
--
18550000
--
Oct 19, 2016
17.397359
--
18550000
--
Oct 18, 2016
17.30024
--
18550000
--
Oct 17, 2016
16.963158
--
18550000
--
Oct 14, 2016
17.043555
--
18550000
--
Oct 13, 2016
16.774334
--
18550000
--
Oct 12, 2016
17.105961
--
18550000
--
Oct 11, 2016
17.145144
--
18550000
--
Oct 10, 2016
17.396827
--
18550000
--
Oct 07, 2016
17.366398
--
18550000
--
Oct 06, 2016
17.436433
--
18550000
--
Oct 05, 2016
17.430194
--
18550000
--
Oct 04, 2016
17.177273
--
18550000
--
Oct 03, 2016
17.122981
--
18550000
--
Sep 30, 2016
17.151916
--
19050000
--
Sep 29, 2016
17.086298
--
19300000
--
Sep 28, 2016
16.989292
--
19300000
--
Sep 27, 2016
16.884131
--
19300000
--
Sep 26, 2016
17.056113
--
19300000
--
Sep 23, 2016
17.381514
--
19300000
--
Sep 22, 2016
17.612692
--
19300000
--
Sep 21, 2016
17.259252
--
19300000
--
Sep 20, 2016
17.006936
--
19300000
--
Sep 19, 2016
17.106357
--
19300000
--
Sep 16, 2016
16.898509
--
19300000
--
Sep 15, 2016
17.323172
--
19300000
--
Sep 14, 2016
17.181514
--
19700000
--
Sep 13, 2016
17.226843
--
19700000
--
Sep 12, 2016
17.489724
--
19500000
--
Sep 09, 2016
17.802733
--
19500000
--
Sep 08, 2016
17.875106
--
19500000
--
Sep 07, 2016
17.671536
--
19500000
--
Sep 06, 2016
17.612676
--
19500000
--
Sep 02, 2016
17.728399
--
19700000
--
Sep 01, 2016
17.45061
--
19700000
--
Aug 31, 2016
17.248494
--
19700000
--
Aug 30, 2016
17.052347
--
20150000
--
Aug 29, 2016
16.828826
--
20150000
--
Aug 26, 2016
17.036745
--
20150000
--
Aug 25, 2016
16.961394
--
20550000
--
Aug 24, 2016
17.067673
--
20550000
--
Aug 23, 2016
16.992988
--
20900000
--
Aug 22, 2016
16.679353
--
20900000
--
Aug 19, 2016
16.615377
--
20900000
--
Aug 18, 2016
16.848304
--
22300000
--
Aug 17, 2016
16.657693
--
25000000
--
Aug 16, 2016
16.815824
--
27000000
--
Aug 15, 2016
16.89762
--
27000000
--
Aug 12, 2016
16.89079
--
27000000
--
Aug 11, 2016
16.923842
--
27000000
--
Aug 10, 2016
16.80443
--
27000000
--
Aug 09, 2016
16.65668
--
27000000
--
Aug 08, 2016
16.429489
--
27000000
--
Aug 05, 2016
16.227841
--
27000000
--
Aug 04, 2016
16.040364
--
27000000
--
Aug 03, 2016
15.894781
--
27400000
--
Aug 02, 2016
15.824251
--
27400000
--
Aug 01, 2016
16.107185
--
27400000
--
Jul 29, 2016
16.316545
--
27400000
--
Jul 28, 2016
15.885252
--
27400000
--
Jul 27, 2016
16.085533
--
27400000
--
Jul 26, 2016
15.902044
--
27400000
--
Jul 25, 2016
15.930755
--
27400000
--
Jul 22, 2016
15.926891
--
27400000
--
Jul 21, 2016
16.018207
--
27250000
--
Jul 20, 2016
16.035667
--
27250000
--
Jul 19, 2016
15.800138
--
26700000
--
Jul 18, 2016
15.948934
--
26700000
--
Jul 15, 2016
15.890006
--
26450000
--
Jul 14, 2016
16.006534
--
26300000
--
Jul 13, 2016
15.697805
--
22700000
--
Jul 12, 2016
15.765113
--
19400000
--
Jul 11, 2016
15.317579
--
19400000
--
Jul 08, 2016
15.005214
--
19400000
--
Jul 07, 2016
14.601756
--
19400000
--
Jul 06, 2016
14.418304
--
19250000
--
Jul 05, 2016
14.859523
--
18750000
--
Jul 01, 2016
15.601983
--
18350000
--
Jun 30, 2016
15.48341
--
18350000
--
Jun 29, 2016
15.412956
--
16950000
--
Jun 28, 2016
14.900984
--
16500000
--
Jun 27, 2016
14.37967
--
13850000
--
Jun 24, 2016
15.68742
--
12100000
--
Jun 23, 2016
18.329815
--
12100000
--
Jun 22, 2016
17.82491
0.667226
11700000
--
Jun 21, 2016
18.300493
--
11700000
--
Jun 20, 2016
18.19342
--
11700000
--
Jun 17, 2016
17.259173
--
11700000
--
Jun 16, 2016
16.608889
--
11700000
--
Jun 15, 2016
16.914356
--
11850000
--
Jun 14, 2016
16.721951
--
11850000
--
Jun 13, 2016
17.21855
--
11850000
--
Jun 10, 2016
17.68073
--
11850000
--
Jun 09, 2016
18.334469
--
11850000
--
Jun 08, 2016
18.664525
--
11850000
--
Jun 07, 2016
18.748086
--
12050000
--
Jun 06, 2016
18.594959
--
12050000
--
Jun 03, 2016
18.517802
--
12050000
--
Jun 02, 2016
18.562126
--
12050000
--
Jun 01, 2016
18.59929
--
12050000
--
May 31, 2016
18.808709
--
12050000
--
May 27, 2016
19.007089
--
12050000
--
May 26, 2016
19.046958
--
12050000
--
May 25, 2016
19.024443
--
12050000
--
May 24, 2016
18.59107
--
12050000
--
May 23, 2016
18.034032
--
12050000
--
May 20, 2016
18.12199
--
12050000
--
May 19, 2016
17.888761
--
12050000
--
May 18, 2016
18.0435
--
12050000
--
May 17, 2016
17.851436
--
12050000
--
May 16, 2016
17.786899
--
12050000
--
May 13, 2016
17.748151
--
12050000
--
May 12, 2016
17.795437
--
12050000
--
May 11, 2016
17.965968
--
12050000
--
May 10, 2016
18.064288
--
12050000
--
May 09, 2016
17.852328
--
12050000
--
May 06, 2016
17.883224
--
12050000
--
May 05, 2016
17.918005
--
12050000
--
May 04, 2016
18.115567
--
12800000
--
May 03, 2016
18.364487
--
12800000
--
May 02, 2016
18.862417
--
12800000
--
Apr 29, 2016
18.791976
--
12800000
--
Apr 28, 2016
19.089307
--
12800000
--
Apr 27, 2016
19.037362
--
12800000
--
Apr 26, 2016
19.116961
--
12800000
--
Apr 25, 2016
18.756099
--
12800000
--
Apr 22, 2016
18.935319
--
12200000
--
Apr 21, 2016
19.00158
--
12200000
--
Apr 20, 2016
18.971997
--
12200000
--
Apr 19, 2016
18.744829
--
12200000
--
Apr 18, 2016
18.475968
--
12200000
--
Apr 15, 2016
18.358887
--
12200000
--
Apr 14, 2016
18.396964
--
12200000
--
Apr 13, 2016
18.3631
--
12200000
--
Apr 12, 2016
17.652871
--
12200000
--
Apr 11, 2016
17.624849
--
12350000
--
Apr 08, 2016
17.401158
--
12350000
--
Apr 07, 2016
17.053158
--
12350000
--
Apr 06, 2016
17.335058
--
12600000
--
Apr 05, 2016
17.229414
--
12600000
--
Apr 04, 2016
17.715428
--
13000000
--
Apr 01, 2016
17.673005
--
13000000
--
Mar 31, 2016
18.002017
--
13000000
--
Mar 30, 2016
18.128087
--
13000000
--
Mar 29, 2016
17.734562
--
13000000
--
Mar 28, 2016
17.777114
--
13000000
--
Mar 24, 2016
17.68234
--
13000000
--
Mar 23, 2016
18.073014
--
13000000
--
Mar 22, 2016
18.346669
--
13000000
--
Mar 21, 2016
18.520538
--
13000000
--
Mar 18, 2016
18.648894
--
13000000
--
Mar 17, 2016
18.564165
--
13000000
--
Mar 16, 2016
18.25009
--
13000000
--
Mar 15, 2016
18.397262
--
13000000
--
Mar 14, 2016
18.663322
--
12700000
--
Mar 11, 2016
18.700769
--
12700000
--
Mar 10, 2016
17.903994
--
12700000
--
Mar 09, 2016
17.845754
--
12700000
--
Mar 08, 2016
17.849712
--
12700000
--
Mar 07, 2016
17.875585
--
12700000
--
Mar 04, 2016
18.061523
--
12700000
--
Mar 03, 2016
17.879468
--
12500000
--
Mar 02, 2016
17.681158
--
12500000
--
Mar 01, 2016
17.302448
--
12500000
--
Feb 29, 2016
17.056321
--
12500000
--
Feb 26, 2016
17.048051
--
12500000
--
Feb 25, 2016
16.785452
--
12500000
--
Feb 24, 2016
16.311205
--
12500000
--
Feb 23, 2016
16.77604
--
12500000
--
Feb 22, 2016
17.078621
--
12500000
--
Feb 19, 2016
16.840604
--
12500000
--
Feb 18, 2016
17.029219
--
12500000
--
Feb 17, 2016
17.274618
--
12500000
--
Feb 16, 2016
16.735109
--
12500000
--
Feb 12, 2016
16.460367
--
13400000
--
Feb 11, 2016
15.892479
--
13400000
--
Feb 10, 2016
16.64325
--
14000000
--
Feb 09, 2016
16.156771
--
14000000
--
Feb 08, 2016
16.464308
--
14000000
--
Feb 05, 2016
17.263449
--
14000000
--
Feb 04, 2016
17.446794
--
14000000
--
Feb 03, 2016
17.019285
--
14000000
--
Feb 02, 2016
17.23129
--
14150000
--
Feb 01, 2016
17.837116
--
14150000
--
Jan 29, 2016
17.899177
--
14150000
--
Jan 28, 2016
17.615078
--
14150000
--
Jan 27, 2016
17.835357
--
14150000
--
Jan 26, 2016
17.844997
--
14250000
--
Jan 25, 2016
17.64205
--
14250000
--
Jan 22, 2016
17.983092
--
14250000
--
Jan 21, 2016
17.469337
--
14250000
--
Jan 20, 2016
17.286193
--
15050000
--
Jan 19, 2016
18.042001
--
15050000
--
Jan 15, 2016
18.193395
--
15050000
--
Jan 14, 2016
18.643014
--
15050000
--
Jan 13, 2016
18.99981
--
15050000
--
Jan 12, 2016
18.886904
--
15050000
--
Jan 11, 2016
18.777925
--
15050000
--
Jan 08, 2016
18.845659
--
15150000
--
Jan 07, 2016
19.074237
--
15150000
--
Jan 06, 2016
19.42293
--
15150000
--
Jan 05, 2016
19.68484
--
15150000
--
Jan 04, 2016
19.746724
--
15150000
--
Dec 31, 2015
20.441443
--
15150000
--
Dec 30, 2015
20.639766
--
15150000
--
Dec 29, 2015
20.782679
--
15150000
--
Dec 28, 2015
20.651029
--
15150000
--
Dec 24, 2015
20.755378
--
15150000
--
Dec 23, 2015
20.603816
--
15300000
--
Dec 22, 2015
20.294994
--
15750000
--
Dec 21, 2015
20.189906
0.162984
15750000
--
Dec 18, 2015
20.483007
--
15750000
--
Dec 17, 2015
20.592738
--
15750000
--
Dec 16, 2015
20.434957
--
15750000
--
Dec 15, 2015
20.321673
--
15750000
--
Dec 14, 2015
19.865265
--
15750000
--
Dec 11, 2015
20.191306
--
15750000
--
Dec 10, 2015
20.556769
--
15750000
--
Dec 09, 2015
20.719529
--
15750000
--
Dec 08, 2015
20.622328
--
15750000
--
Dec 07, 2015
21.023116
--
15750000
--
Dec 04, 2015
21.051431
--
15750000
--
Dec 03, 2015
21.002538
--
15750000
--
Dec 02, 2015
21.092649
--
15750000
--
Dec 01, 2015
21.256719
--
15750000
--
Nov 30, 2015
21.074213
--
15750000
--
Nov 27, 2015
21.085941
--
15750000
--
Nov 25, 2015
20.974293
--
16000000
--
Nov 24, 2015
20.766424
--
16000000
--
Nov 23, 2015
20.962634
--
16000000
--
Nov 20, 2015
21.100171
--
16000000
--
Nov 19, 2015
21.299267
--
16000000
--
Nov 18, 2015
20.974716
--
16000000
--
Nov 17, 2015
21.003657
--
16000000
--
Nov 16, 2015
20.670299
--
16000000
--
Nov 13, 2015
20.718546
--
16000000
--
Nov 12, 2015
20.928675
--
16000000
--
Nov 11, 2015
21.242244
--
16000000
--
Nov 10, 2015
21.008287
--
16000000
--
Nov 09, 2015
21.162155
--
16000000
--
Nov 06, 2015
21.329282
--
16000000
--
Nov 05, 2015
21.271783
--
16000000
--
Nov 04, 2015
21.461821
--
16000000
--
Nov 03, 2015
21.554947
--
16000000
--
Nov 02, 2015
21.769692
--
16000000
--
Oct 30, 2015
21.659722
--
16000000
--
Oct 29, 2015
21.533833
--
16000000
--
Oct 28, 2015
21.932284
--
16000000
--
Oct 27, 2015
21.740751
--
16000000
--
Oct 26, 2015
21.911875
--
16000000
--
Oct 23, 2015
21.927969
--
16000000
--
Oct 22, 2015
21.814372
--
17100000
--
Oct 21, 2015
21.781884
--
17100000
--
Oct 20, 2015
21.848321
--
17100000
--
Oct 19, 2015
21.904932
--
17100000
--
Oct 16, 2015
21.956017
--
17100000
--
Oct 15, 2015
21.699805
--
17100000
--
Oct 14, 2015
21.499822
--
17100000
--
Oct 13, 2015
21.541378
--
17100000
--
Oct 12, 2015
21.88623
--
17400000
--
Oct 09, 2015
21.944215
--
19200000
--
Oct 08, 2015
21.70962
--
19200000
--
Oct 07, 2015
21.677545
--
19200000
--
Oct 06, 2015
21.578724
--
19200000
--
Oct 05, 2015
21.360128
--
19200000
--
Oct 02, 2015
20.811118
--
19200000
--
Oct 01, 2015
20.542753
--
19200000
--
Sep 30, 2015
20.503394
--
19200000
--
Sep 29, 2015
20.111464
--
19200000
--
Sep 28, 2015
20.201991
--
19200000
--
Sep 25, 2015
20.674426
--
19200000
--
Sep 24, 2015
20.272947
--
19200000
--
Sep 23, 2015
20.388593
--
19650000
--
Sep 22, 2015
20.450385
--
19650000
--
Sep 21, 2015
21.156621
--
19650000
--
Sep 18, 2015
21.297805
--
19650000
--
Sep 17, 2015
21.739754
--
19350000
--
Sep 16, 2015
21.702938
--
19350000
--
Sep 15, 2015
21.49001
--
19350000
--
Sep 14, 2015
21.314016
--
19350000
--
Sep 11, 2015
21.508287
--
19350000
--
Sep 10, 2015
21.594139
--
19350000
--
Sep 09, 2015
21.771278
--
19350000
--
Sep 08, 2015
21.465403
--
19350000
--
Sep 04, 2015
20.925316
--
19350000
--
Sep 03, 2015
21.512579
--
19350000
--
Sep 02, 2015
21.301525
--
19600000
--
Sep 01, 2015
21.273487
--
19600000
--
Aug 31, 2015
21.834764
--
19600000
--
Aug 28, 2015
21.914634
--
19600000
--
Aug 27, 2015
21.929755
--
19600000
--
Aug 26, 2015
21.600154
--
19600000
--
Aug 25, 2015
21.968153
--
19600000
--
Aug 24, 2015
21.268485
--
19600000
--
Aug 21, 2015
22.023016
--
19600000
--
Aug 20, 2015
22.570286
--
19600000
--
Aug 19, 2015
22.810461
--
19350000
--
Aug 18, 2015
23.14232
--
19350000
--
Aug 17, 2015
23.140105
--
19350000
--
Aug 14, 2015
23.13864
--
19350000
--
Aug 13, 2015
23.239502
--
18850000
--
Aug 12, 2015
23.107373
--
18850000
--
Aug 11, 2015
23.500878
--
18850000
--
Aug 10, 2015
23.605928
--
18850000
--
Aug 07, 2015
23.348157
--
18850000
--
Aug 06, 2015
23.522265
--
18850000
--
Aug 05, 2015
23.54368
--
18850000
--
Aug 04, 2015
23.452536
--
18850000
--
Aug 03, 2015
23.624321
--
18850000
--
Jul 31, 2015
23.628483
--
18850000
--
Jul 30, 2015
23.43746
--
18850000
--
Jul 29, 2015
23.532882
--
18850000
--
Jul 28, 2015
23.443408
--
18850000
--
Jul 27, 2015
23.267722
--
18850000
--
Jul 24, 2015
23.500894
--
18850000
--
Jul 23, 2015
23.730834
--
18850000
--
Jul 22, 2015
23.646709
--
18850000
--
Jul 21, 2015
23.795069
--
18850000
--
Jul 20, 2015
23.872985
--
18850000
--
Jul 17, 2015
23.780199
--
18850000
--
Jul 16, 2015
23.872097
--
18850000
--
Jul 15, 2015
23.634812
--
18600000
--
Jul 14, 2015
23.565096
--
18600000
--
Jul 13, 2015
23.507835
--
18600000
--
Jul 10, 2015
23.287821
--
18600000
--
Jul 09, 2015
22.458245
--
18600000
--
Jul 08, 2015
21.921208
--
18600000
--
Jul 07, 2015
21.657077
--
18600000
--
Jul 06, 2015
22.282374
--
18600000
--
Jul 02, 2015
22.965507
--
18600000
--
Jul 01, 2015
23.093783
--
18350000
--
Jun 30, 2015
22.75875
--
18350000
--
Jun 29, 2015
22.959513
--
18350000
--
Jun 26, 2015
23.776012
--
18350000
--
Jun 25, 2015
23.773221
0.577969
18350000
--
Jun 24, 2015
24.33209
--
18350000
--
Jun 23, 2015
24.41988
--
18350000
--
Jun 22, 2015
24.648941
--
18350000
--
Jun 19, 2015
23.841845
--
18350000
--
Jun 18, 2015
23.848
--
18350000
--
Jun 17, 2015
23.467379
--
18350000
--
Jun 16, 2015
23.596686
--
18350000
--
Jun 15, 2015
23.556922
--
18350000
--
Jun 12, 2015
24.05212
--
18050000
--
Jun 11, 2015
24.171951
--
18050000
--
Jun 10, 2015
24.138249
--
18050000
--
Jun 09, 2015
23.577495
--
18050000
--
Jun 08, 2015
23.558423
--
18050000
--
Jun 05, 2015
23.607802
--
18050000
--
Jun 04, 2015
24.211669
--
18050000
--
Jun 03, 2015
24.303872
--
18050000
--
Jun 02, 2015
23.974737
--
18050000
--
Jun 01, 2015
23.571775
--
18050000
--
May 29, 2015
23.736356
--
18050000
--
May 28, 2015
24.010895
--
18050000
--
May 27, 2015
24.094649
--
17750000
--
May 26, 2015
23.820652
--
17750000
--
May 22, 2015
24.430772
--
17750000
--
May 21, 2015
24.616822
--
17350000
--
May 20, 2015
24.537709
--
17350000
--
May 19, 2015
24.420877
--
17350000
--
May 18, 2015
24.50573
--
17350000
--
May 15, 2015
24.680489
--
17350000
--
May 14, 2015
24.600061
--
17350000
--
May 13, 2015
24.357272
--
17350000
--
May 12, 2015
24.092925
--
17350000
--
May 11, 2015
24.20175
--
17350000
--
May 08, 2015
24.219521
--
17350000
--
May 07, 2015
23.681157
--
17350000
--
May 06, 2015
23.702442
--
17350000
--
May 05, 2015
23.401942
--
17200000
--
May 04, 2015
23.759144
--
17200000
--
May 01, 2015
23.785514
--
17200000
--
Apr 30, 2015
23.835687
--
17200000
--
Apr 29, 2015
23.805268
--
16700000
--
Apr 28, 2015
23.838178
--
16400000
--
Apr 27, 2015
23.937362
--
16400000
--
Apr 24, 2015
23.616124
--
16400000
--
Apr 23, 2015
23.393659
--
16200000
--
Apr 22, 2015
23.281293
--
16200000
--
Apr 21, 2015
23.28382
--
16200000
--
Apr 20, 2015
23.303859
--
16200000
--
Apr 17, 2015
23.089256
--
16200000
--
Apr 16, 2015
23.429663
--
16200000
--
Apr 15, 2015
23.498907
--
15950000
--
Apr 14, 2015
23.537469
--
15950000
--
Apr 13, 2015
23.45734
--
15950000
--
Apr 10, 2015
23.47504
--
15950000
--
Apr 09, 2015
23.485181
--
15800000
--
Apr 08, 2015
23.557328
--
15800000
--
Apr 07, 2015
23.708806
--
15800000
--
Apr 06, 2015
23.77107
--
15800000
--
Apr 02, 2015
23.490806
--
15800000
--
Apr 01, 2015
23.223215
--
15800000
--
Mar 31, 2015
23.017244
--
15800000
--
Mar 30, 2015
23.35132
--
15800000
--
Mar 27, 2015
23.170495
--
15800000
--
Mar 26, 2015
23.210323
--
15800000
--
Mar 25, 2015
23.564895
--
15800000
--
Mar 24, 2015
23.6012
--
15800000
--
Mar 23, 2015
23.43825
--
15950000
--
Mar 20, 2015
23.239454
--
15950000
--
Mar 19, 2015
22.539069
--
16900000
--
Mar 18, 2015
22.406925
--
16900000
--
Mar 17, 2015
22.270193
--
16900000
--
Mar 16, 2015
22.385834
--
16900000
--
Mar 13, 2015
22.050464
--
16900000
--
Mar 12, 2015
22.179944
--
16900000
--
Mar 11, 2015
22.099615
--
16900000
--
Mar 10, 2015
22.057983
--
16900000
--
Mar 09, 2015
22.492071
--
16900000
--
Mar 06, 2015
22.567311
--
16900000
--
Mar 05, 2015
22.834465
--
16900000
--
Mar 04, 2015
22.709118
--
16900000
--
Mar 03, 2015
22.730164
--
16900000
--
Mar 02, 2015
23.014141
--
16900000
--
Feb 27, 2015
23.013605
--
16900000
--
Feb 26, 2015
22.933143
--
16900000
--
Feb 25, 2015
22.981633
--
16900000
--
Feb 24, 2015
23.03566
--
16900000
--
Feb 23, 2015
22.935009
--
16900000
--
Feb 20, 2015
22.872339
--
16900000
--
Feb 19, 2015
22.889819
--
16900000
--
Feb 18, 2015
22.793472
--
16900000
--
Feb 17, 2015
22.558502
--
16900000
--
Feb 13, 2015
22.532265
--
16900000
--
Feb 12, 2015
22.187079
--
16900000
--
Feb 11, 2015
21.768437
--
16900000
--
Feb 10, 2015
21.91836
--
16900000
--
Feb 09, 2015
21.828325
--
16900000
--
Feb 06, 2015
22.152836
--
16900000
--
Feb 05, 2015
22.111773
--
16750000
--
Feb 04, 2015
22.171006
--
16750000
--
Feb 03, 2015
22.185194
--
16750000
--
Feb 02, 2015
21.59941
--
16750000
--
Jan 30, 2015
21.437129
--
16750000
--
Jan 29, 2015
21.717896
--
16750000
--
Jan 28, 2015
21.680023
--
16750000
--
Jan 27, 2015
21.887437
--
16750000
--
Jan 26, 2015
21.862283
--
16750000
--
Jan 23, 2015
21.785733
--
16650000
--
Jan 22, 2015
21.936321
--
16650000
--
Jan 21, 2015
21.732078
--
16650000
--
Jan 20, 2015
21.559064
--
16750000
--
Jan 16, 2015
21.063787
--
16750000
--
Jan 15, 2015
21.071503
--
16950000
--
Jan 14, 2015
20.91592
--
17700000
--
Jan 13, 2015
21.26155
--
17700000
--
Jan 12, 2015
20.968677
--
17700000
--
Jan 09, 2015
20.939593
--
17850000
--
Jan 08, 2015
21.362754
--
17850000
--
Jan 07, 2015
20.914746
--
18350000
--
Jan 06, 2015
21.071151
--
18350000
--
Jan 05, 2015
21.359094
--
18550000
--
Jan 02, 2015
22.113669
--
18550000
--
Dec 31, 2014
22.216641
--
18550000
--
Dec 30, 2014
22.257508
--
18550000
--
Dec 29, 2014
22.509668
--
18550000
--
Dec 26, 2014
22.538957
--
18550000
--
Dec 24, 2014
22.562467
--
18550000
--
Dec 23, 2014
22.551641
--
18550000
--
Dec 22, 2014
22.518116
--
18550000
--
Dec 19, 2014
22.391435
--
18550000
--
Dec 18, 2014
22.341417
--
18600000
--
Dec 17, 2014
21.908318
0.165562
18600000
--
Dec 16, 2014
22.368866
--
18600000
--
Dec 15, 2014
21.851494
--
18600000
--
Dec 12, 2014
22.474201
--
18600000
--
Dec 11, 2014
22.956105
--
18600000
--
Dec 10, 2014
23.007002
--
18600000
--
Dec 09, 2014
23.091992
--
18600000
--
Dec 08, 2014
23.444114
--
18600000
--
Dec 05, 2014
23.574142
--
18600000
--
Dec 04, 2014
23.278724
--
18600000
--
Dec 03, 2014
23.477861
--
18600000
--
Dec 02, 2014
23.450665
--
18450000
--
Dec 01, 2014
23.384026
--
18450000
--
Nov 28, 2014
23.624312
--
18450000
--
Nov 26, 2014
23.521555
--
18450000
--
Nov 25, 2014
23.455886
--
18150000
--
Nov 24, 2014
23.209494
--
16750000
--
Nov 21, 2014
23.028878
--
16750000
--
Nov 20, 2014
22.757988
--
16750000
--
Nov 19, 2014
22.975122
--
16750000
--
Nov 18, 2014
22.959088
--
16750000
--
Nov 17, 2014
22.702758
--
16750000
--
Nov 14, 2014
22.60718
--
16750000
--
Nov 13, 2014
22.531522
--
16750000
--
Nov 12, 2014
22.459608
--
16750000
--
Nov 11, 2014
22.740911
--
16900000
--
Nov 10, 2014
22.729657
--
17650000
--
Nov 07, 2014
22.551411
--
17650000
--
Nov 06, 2014
22.798319
--
17650000
--
Nov 05, 2014
22.986931
--
17650000
--
Nov 04, 2014
22.776143
--
17650000
--
Nov 03, 2014
22.856157
--
17650000
--
Oct 31, 2014
23.162805
--
17650000
--
Oct 30, 2014
22.7819
--
17650000
--
Oct 29, 2014
22.960599
--
17650000
--
Oct 28, 2014
23.097468
--
17650000
--
Oct 27, 2014
22.818925
--
17850000
--
Oct 24, 2014
23.029029
--
17850000
--
Oct 23, 2014
22.938796
--
17850000
--
Oct 22, 2014
22.759697
--
17850000
--
Oct 21, 2014
22.697507
--
17850000
--
Oct 20, 2014
22.248882
--
17850000
--
Oct 17, 2014
22.25451
--
17850000
--
Oct 16, 2014
21.580507
--
18350000
--
Oct 15, 2014
21.792103
--
18350000
--
Oct 14, 2014
22.47556
--
18350000
--
Oct 13, 2014
22.558294
--
18800000
--
Oct 10, 2014
22.413183
--
18850000
--
Oct 09, 2014
22.812079
--
19250000
--
Oct 08, 2014
22.968073
--
19250000
--
Oct 07, 2014
23.003281
--
19250000
--
Oct 06, 2014
23.225368
--
19250000
--
Oct 03, 2014
23.013624
--
19250000
--
Oct 02, 2014
22.944033
--
19250000
--
Oct 01, 2014
23.503787
--
19250000
--
Sep 30, 2014
23.668842
--
19250000
--
Sep 29, 2014
23.658047
--
19250000
--
Sep 26, 2014
23.928046
--
19250000
--
Sep 25, 2014
23.940741
--
19250000
--
Sep 24, 2014
24.186277
--
19250000
--
Sep 23, 2014
24.145664
--
19250000
--
Sep 22, 2014
24.358125
--
18850000
--
Sep 19, 2014
24.518378
--
18850000
--
Sep 18, 2014
24.563129
--
18850000
--
Sep 17, 2014
24.307726
--
18200000
--
Sep 16, 2014
24.06064
--
18200000
--
Sep 15, 2014
24.137455
--
18200000
--
Sep 12, 2014
24.230348
--
18000000
--
Sep 11, 2014
24.194747
--
18000000
--
Sep 10, 2014
24.20138
--
18000000
--
Sep 09, 2014
24.117216
--
18000000
--
Sep 08, 2014
24.358068
--
18000000
--
Sep 05, 2014
24.506514
--
18000000
--
Sep 04, 2014
24.618183
--
18000000
--
Sep 03, 2014
24.508932
--
18000000
--
Sep 02, 2014
24.23198
--
18000000
--
Aug 29, 2014
24.354686
--
18000000
--
Aug 28, 2014
24.256717
--
18000000
--
Aug 27, 2014
24.554071
--
18000000
--
Aug 26, 2014
24.481065
--
18000000
--
Aug 25, 2014
24.243866
--
18000000
--
Aug 22, 2014
24.011626
--
18000000
--
Aug 21, 2014
24.089447
--
18000000
--
Aug 20, 2014
23.859488
--
18150000
--
Aug 19, 2014
23.940103
--
18350000
--
Aug 18, 2014
23.915929
--
18350000
--
Aug 15, 2014
23.72258
--
18350000
--
Aug 14, 2014
23.827919
--
18350000
--
Aug 13, 2014
23.776797
--
18350000
--
Aug 12, 2014
23.53846
--
18550000
--
Aug 11, 2014
23.531461
--
18550000
--
Aug 08, 2014
23.374941
--
19050000
--
Aug 07, 2014
23.30488
--
19050000
--
Aug 06, 2014
23.481479
--
19050000
--
Aug 05, 2014
23.76902
--
19050000
--
Aug 04, 2014
23.93004
--
19150000
--
Aug 01, 2014
23.92929
--
19150000
--
Jul 31, 2014
24.14555
--
19150000
--
Jul 30, 2014
24.550985
--
19150000
--
Jul 29, 2014
24.664426
--
19150000
--
Jul 28, 2014
24.618468
--
19150000
--
Jul 25, 2014
24.637751
--
19150000
--
Jul 24, 2014
24.712189
--
19150000
--
Jul 23, 2014
24.404729
--
19150000
--
Jul 22, 2014
24.33256
--
19150000
--
Jul 21, 2014
24.120532
--
19150000
--
Jul 18, 2014
24.282594
--
19150000
--
Jul 17, 2014
24.29431
--
19150000
--
Jul 16, 2014
24.658479
--
19150000
--
Jul 15, 2014
24.270475
--
19150000
--
Jul 14, 2014
24.456139
--
19450000
--
Jul 11, 2014
24.158348
--
19600000
--
Jul 10, 2014
24.101818
--
19700000
--
Jul 09, 2014
24.484612
--
19900000
--
Jul 08, 2014
24.360174
--
20400000
--
Jul 07, 2014
24.762528
--
20400000
--
Jul 03, 2014
25.219895
--
20400000
--
Jul 02, 2014
25.026519
--
20400000
--
Jul 01, 2014
24.967588
--
20400000
--
Jun 30, 2014
24.645196
--
20400000
--
Jun 27, 2014
24.651137
--
20400000
--
Jun 26, 2014
24.554513
--
20400000
--
Jun 25, 2014
24.776948
0.571724
20400000
--
Jun 24, 2014
25.488973
--
20400000
--
Jun 23, 2014
25.627242
--
20400000
--
Jun 20, 2014
25.72381
--
20400000
--
Jun 19, 2014
26.020191
--
20400000
--
Jun 18, 2014
25.822597
--
20400000
--
Jun 17, 2014
25.853216
--
20400000
--
Jun 16, 2014
25.834933
--
20400000
--
Jun 13, 2014
25.970028
--
20400000
--
Jun 12, 2014
26.098898
--
20400000
--
Jun 11, 2014
26.128619
--
20400000
--
Jun 10, 2014
26.323137
--
20000000
--
Jun 09, 2014
26.461232
--
20000000
--
Jun 06, 2014
26.447091
--
20000000
--
Jun 05, 2014
26.032956
--
20000000
--
Jun 04, 2014
25.894287
--
20000000
--
Jun 03, 2014
25.830088
--
20000000
--
Jun 02, 2014
25.959833
--
20000000
--
May 30, 2014
25.996565
--
20000000
--
May 29, 2014
25.933184
--
20000000
--
May 28, 2014
25.957044
--
20000000
--
May 27, 2014
25.861961
--
20000000
--
May 23, 2014
25.546368
--
20000000
--
May 22, 2014
25.460637
--
20000000
--
May 21, 2014
25.455172
--
20000000
--
May 20, 2014
25.328851
--
20000000
--
May 19, 2014
25.250141
--
20000000
--
May 16, 2014
25.328553
--
20000000
--
May 15, 2014
25.238574
--
20000000
--
May 14, 2014
25.668329
--
20000000
--
May 13, 2014
25.701419
--
20000000
--
May 12, 2014
25.702389
--
20000000
--
May 09, 2014
25.556319
--
19850000
--
May 08, 2014
25.959941
--
19850000
--
May 07, 2014
25.642694
--
19850000
--
May 06, 2014
25.743937
--
19850000
--
May 05, 2014
25.756777
--
19850000
--
May 02, 2014
25.81367
--
19850000
--
May 01, 2014
25.869899
--
19650000
--
Apr 30, 2014
25.762355
--
19650000
--
Apr 29, 2014
25.806064
--
19650000
--
Apr 28, 2014
25.389203
--
19650000
--
Apr 25, 2014
25.366346
--
19650000
--
Apr 24, 2014
25.659616
--
19650000
--
Apr 23, 2014
25.557244
--
19450000
--
Apr 22, 2014
25.648012
--
19450000
--
Apr 21, 2014
25.334528
--
19450000
--
Apr 17, 2014
25.383562
--
19450000
--
Apr 16, 2014
25.125568
--
19450000
--
Apr 15, 2014
24.785671
--
19450000
--
Apr 14, 2014
25.139336
--
19350000
--
Apr 11, 2014
25.233942
--
19350000
--
Apr 10, 2014
25.535692
--
19350000
--
Apr 09, 2014
25.630207
--
19350000
--
Apr 08, 2014
25.523235
--
19350000
--
Apr 07, 2014
25.594005
--
19350000
--
Apr 04, 2014
25.890462
--
19350000
--
Apr 03, 2014
25.74566
--
19350000
--
Apr 02, 2014
25.720793
--
19350000
--
Apr 01, 2014
25.727151
--
19350000
--
Mar 31, 2014
25.310635
--
19350000
--
Mar 28, 2014
25.107445
--
19350000
--
Mar 27, 2014
24.986945
--
19350000
--
Mar 26, 2014
25.07234
--
19350000
--
Mar 25, 2014
24.888218
--
19350000
--
Mar 24, 2014
24.628378
--
19200000
--
Mar 21, 2014
24.893969
--
19200000
--
Mar 20, 2014
24.974266
--
19200000
--
Mar 19, 2014
25.1387
--
19200000
--
Mar 18, 2014
25.195607
--
19200000
--
Mar 17, 2014
25.015947
--
19200000
--
Mar 14, 2014
24.685031
--
19200000
--
Mar 13, 2014
25.086843
--
19200000
--
Mar 12, 2014
25.278739
--
19200000
--
Mar 11, 2014
25.43494
--
19200000
--
Mar 10, 2014
25.470169
--
19200000
--
Mar 07, 2014
25.54704
--
19200000
--
Mar 06, 2014
25.842588
--
19200000
--
Mar 05, 2014
25.561415
--
19000000
--
Mar 04, 2014
25.487809
--
19000000
--
Mar 03, 2014
25.006529
--
19000000
--
Feb 28, 2014
25.77365
--
19000000
--
Feb 27, 2014
25.476604
--
19000000
--
Feb 26, 2014
25.455107
--
19000000
--
Feb 25, 2014
25.667831
--
18800000
--
Feb 24, 2014
25.665403
--
18800000
--
Feb 21, 2014
25.566035
--
18800000
--
Feb 20, 2014
25.473883
--
18800000
--
Feb 19, 2014
25.611838
--
18800000
--
Feb 18, 2014
25.644209
--
18800000
--
Feb 14, 2014
25.396026
--
18600000
--
Feb 13, 2014
25.310877
--
18600000
--
Feb 12, 2014
25.24712
--
18600000
--
Feb 11, 2014
25.156245
--
18600000
--
Feb 10, 2014
24.761913
--
18500000
--
Feb 07, 2014
24.749781
--
18500000
--
Feb 06, 2014
24.579739
--
18500000
--
Feb 05, 2014
24.100969
--
18500000
--
Feb 04, 2014
23.962411
--
18500000
--
Feb 03, 2014
23.770223
--
18500000
--
Jan 31, 2014
24.245189
--
18800000
--
Jan 30, 2014
24.541802
--
18800000
--
Jan 29, 2014
24.579576
--
18900000
--
Jan 28, 2014
24.800632
--
18900000
--
Jan 27, 2014
24.492004
--
18900000
--
Jan 24, 2014
24.695657
--
18550000
--
Jan 23, 2014
25.360136
--
18100000
--
Jan 22, 2014
25.382136
--
17900000
--
Jan 21, 2014
25.427807
--
17700000
--
Jan 17, 2014
25.667273
--
17150000
--
Jan 16, 2014
25.641849
--
16900000
--
Jan 15, 2014
25.883685
--
16300000
--
Jan 14, 2014
25.623406
--
16300000
--
Jan 13, 2014
25.533924
--
15150000
--
Jan 10, 2014
25.354896
--
15150000
--
Jan 09, 2014
25.148236
--
14900000
--
Jan 08, 2014
25.224281
--
14900000
--
Jan 07, 2014
25.015802
--
14900000
--
Jan 06, 2014
24.558103
--
14600000
--
Jan 03, 2014
24.398229
--
14600000
--
Jan 02, 2014
24.419435
--
14600000
--
Dec 31, 2013
24.857718
--
14600000
--
Dec 30, 2013
24.823767
--
14600000
--
Dec 27, 2013
24.794091
--
14600000
--
Dec 26, 2013
24.433178
--
14600000
--
Dec 24, 2013
24.377898
--
14600000
--
Dec 23, 2013
24.399225
--
14350000
--
Dec 20, 2013
24.099507
--
14350000
--
Dec 19, 2013
23.886905
--
14350000
--
Dec 18, 2013
23.614484
0.126664
14300000
--
Dec 17, 2013
23.41888
--
14100000
--
Dec 16, 2013
23.704155
--
14100000
--
Dec 13, 2013
23.309387
--
14100000
--
Dec 12, 2013
23.34581
--
14100000
--
Dec 11, 2013
23.667773
--
14000000
--
Dec 10, 2013
23.828479
--
14000000
--
Dec 09, 2013
23.880613
--
14000000
--
Dec 06, 2013
23.73589
--
14000000
--
Dec 05, 2013
23.494236
--
13650000
--
Dec 04, 2013
23.633989
--
13650000
--
Dec 03, 2013
23.907004
--
13650000
--
Dec 02, 2013
24.277235
--
13400000
--
Nov 29, 2013
24.459386
--
13400000
--
Nov 27, 2013
24.212207
--
13400000
--
Nov 26, 2013
23.985513
--
13400000
--
Nov 25, 2013
23.941752
--
13400000
--
Nov 22, 2013
23.85291
--
13400000
--
Nov 21, 2013
23.71461
--
13350000
--
Nov 20, 2013
23.677174
--
13350000
--
Nov 19, 2013
23.785063
--
13300000
--
Nov 18, 2013
24.014536
--
13000000
--
Nov 15, 2013
23.711915
--
12750000
--
Nov 14, 2013
23.678999
--
12750000
--
Nov 13, 2013
23.401909
--
12750000
--
Nov 12, 2013
23.684465
--
12750000
--
Nov 11, 2013
23.825983
--
12500000
--
Nov 08, 2013
23.60181
--
12500000
--
Nov 07, 2013
23.652131
--
12500000
--
Nov 06, 2013
23.906954
--
12500000
--
Nov 05, 2013
23.692283
--
12500000
--
Nov 04, 2013
23.991164
--
12500000
--
Nov 01, 2013
23.936932
--
12500000
--
Oct 31, 2013
24.203483
--
12500000
--
Oct 30, 2013
24.306787
--
12000000
--
Oct 29, 2013
24.405838
--
12000000
--
Oct 28, 2013
24.359691
--
12000000
--
Oct 25, 2013
24.542041
--
11900000
--
Oct 24, 2013
24.655252
--
11900000
--
Oct 23, 2013
24.427855
--
11900000
--
Oct 22, 2013
24.719436
--
11900000
--
Oct 21, 2013
24.423116
--
11650000
--
Oct 18, 2013
24.486165
--
11650000
--
Oct 17, 2013
24.270908
--
11600000
--
Oct 16, 2013
23.945403
--
11050000
--
Oct 15, 2013
23.775147
--
11050000
--
Oct 14, 2013
23.658578
--
11050000
--
Oct 11, 2013
23.56327
--
11050000
--
Oct 10, 2013
23.388901
--
10900000
--
Oct 09, 2013
22.810414
--
10850000
--
Oct 08, 2013
22.917096
--
10850000
--
Oct 07, 2013
23.081063
--
10750000
--
Oct 04, 2013
23.19238
--
10450000
--
Oct 03, 2013
23.087087
--
10450000
--
Oct 02, 2013
23.1375
--
10450000
--
Oct 01, 2013
23.035229
--
10450000
--
Sep 30, 2013
22.684116
--
10450000
--
Sep 27, 2013
22.88624
--
10450000
--
Sep 26, 2013
22.863119
--
10450000
--
Sep 25, 2013
22.99835
--
10450000
--
Sep 24, 2013
22.998442
--
10200000
--
Sep 23, 2013
22.915513
--
10700000
--
Sep 20, 2013
23.099745
--
10600000
--
Sep 19, 2013
23.334233
--
10600000
--
Sep 18, 2013
22.881918
--
10550000
--
Sep 17, 2013
22.715572
--
10550000
--
Sep 16, 2013
22.882555
--
10500000
--
Sep 13, 2013
22.543093
--
10500000
--
Sep 12, 2013
22.615225
--
10300000
--
Sep 11, 2013
22.645009
--
10300000
--
Sep 10, 2013
22.514486
--
9050000
--
Sep 09, 2013
22.081921
--
9000000
--
Sep 06, 2013
21.831771
--
8700000
--
Sep 05, 2013
21.67541
--
8700000
--
Sep 04, 2013
21.554501
--
8700000
--
Sep 03, 2013
21.448252
--
8700000
--
Aug 31, 2013
21.12682
--
8700000
--
Aug 30, 2013
21.12682
--
8700000
--
Aug 29, 2013
21.471832
--
8700000
--
Aug 28, 2013
21.506505
--
8700000
--
Aug 27, 2013
21.583206
--
8450000
--
Aug 26, 2013
22.185593
--
8450000
--
Aug 23, 2013
22.355483
--
8250000
--
Aug 22, 2013
22.124827
--
8250000
--
Aug 21, 2013
21.862536
--
8050000
--
Aug 20, 2013
22.155282
--
7900000
--
Aug 19, 2013
22.352008
--
7900000
--
Aug 16, 2013
22.60851
--
7650000
--
Aug 15, 2013
22.292997
--
7600000
--
Aug 14, 2013
22.561122
--
7600000
--
Aug 13, 2013
22.367517
--
7500000
--
Aug 12, 2013
22.426714
--
7150000
--
Aug 09, 2013
22.47307
--
6350000
--
Aug 08, 2013
22.378706
--
6350000
--
Aug 07, 2013
22.042722
--
6350000
--
Aug 06, 2013
21.961192
--
6350000
--
Aug 05, 2013
22.010018
--
5150000
--
Aug 02, 2013
22.121109
--
4350000
--
Aug 01, 2013
21.945278
--
4350000
--
Jul 31, 2013
21.618262
--
4350000
--
Jul 30, 2013
21.57028
--
4200000
--
Jul 29, 2013
21.609986
--
4200000
--
Jul 26, 2013
21.693833
--
4100000
--
Jul 25, 2013
21.682665
--
4100000
--
Jul 24, 2013
21.6973
--
4100000
--
Jul 23, 2013
21.482362
--
4100000
--
Jul 22, 2013
21.492429
--
4100000
--
Jul 19, 2013
21.282794
--
4100000
--
Jul 18, 2013
21.145184
--
4100000
--
Jul 17, 2013
20.761133
--
4100000
--
Jul 16, 2013
20.672878
--
4100000
--
Jul 15, 2013
20.740211
--
4100000
--
Jul 12, 2013
20.571796
--
4100000
--
Jul 11, 2013
20.562162
--
4100000
--
Jul 10, 2013
20.216621
--
4100000
--
Jul 09, 2013
20.114365
--
4100000
--
Jul 08, 2013
20.107546
--
4100000
--
Jul 05, 2013
19.706759
--
4000000
--
Jul 03, 2013
19.552553
--
4000000
--
Jul 02, 2013
19.80397
--
4000000
--
Jul 01, 2013
19.927282
--
4000000
--
Jun 30, 2013
19.532465
--
4000000
--
Jun 28, 2013
19.532465
--
4000000
--
Jun 27, 2013
19.673633
0.272561
4000000
--
Jun 26, 2013
19.979366
--
4000000
--
Jun 25, 2013
19.668712
--
4000000
--
Jun 24, 2013
19.390602
--
4000000
--
Jun 21, 2013
19.734925
--
4000000
--
Jun 20, 2013
20.106037
--
4000000
--
Jun 19, 2013
21.150019
--
4000000
--
Jun 18, 2013
21.27199
--
4000000
--
Jun 17, 2013
21.104845
--
4000000
--
Jun 14, 2013
20.972511
--
4000000
--
Jun 13, 2013
20.870863
--
4000000
--
Jun 12, 2013
20.872139
--
4000000
--
Jun 11, 2013
20.947424
--
4000000
--
Jun 10, 2013
21.153953
--
4000000
--
Jun 07, 2013
21.332823
--
4000000
--
Jun 06, 2013
20.898481
--
4000000
--
Jun 05, 2013
21.170876
--
4000000
--
Jun 04, 2013
21.524833
--
3850000
--
Jun 03, 2013
21.279437
--
3850000
--
May 31, 2013
21.353131
--
3850000
--
May 30, 2013
21.64485
--
3750000
--
May 29, 2013
21.293575
--
3250000
--
May 28, 2013
21.448943
--
3250000
--
May 24, 2013
21.060683
--
2400000
--
May 23, 2013
21.170671
--
2400000
--
May 22, 2013
21.769376
--
2400000
--
May 21, 2013
21.657233
--
2400000
--
May 20, 2013
21.78224
--
2400000
--
May 17, 2013
21.642812
--
2350000
--
May 16, 2013
21.581809
--
2350000
--
May 15, 2013
21.469329
--
2350000
--
May 14, 2013
21.350543
--
2250000
--
May 13, 2013
21.248514
--
2250000
--
May 10, 2013
21.424341
--
2250000
--
May 09, 2013
21.588051
--
2250000
--
May 08, 2013
21.710326
--
2250000
--
May 07, 2013
21.500717
--
2250000
--
May 06, 2013
21.137548
--
2250000
--
May 03, 2013
21.224317
--
2150000
--
May 02, 2013
20.907209
--
2150000
--
May 01, 2013
20.955379
--
2150000
--
Apr 30, 2013
20.905021
--
2150000
--
Apr 29, 2013
20.766612
--
2150000
--
Apr 26, 2013
20.462493
--
2150000
--
Apr 25, 2013
20.422064
--
2150000
--
Apr 24, 2013
20.247743
--
2150000
--
Apr 23, 2013
20.097065
--
2150000
--
Apr 22, 2013
19.499281
--
2150000
--
Apr 19, 2013
19.411616
--
2150000
--
Apr 18, 2013
19.194387
--
2150000
--
Apr 17, 2013
19.295789
--
2150000
--
Apr 16, 2013
19.787357
--
2150000
--
Apr 15, 2013
19.818546
--
2150000
--
Apr 12, 2013
19.963791
--
2150000
--
Apr 11, 2013
20.254037
--
2150000
--
Apr 10, 2013
20.037043
--
2150000
--
Apr 09, 2013
19.400687
--
2150000
--
Apr 08, 2013
19.177177
--
2150000
--
Apr 05, 2013
19.273667
--
2150000
--
Apr 04, 2013
19.232402
--
2150000
--
Apr 03, 2013
19.418235
--
2150000
--
Apr 02, 2013
19.713744
--
2150000
--
Apr 01, 2013
19.362849
--
2150000
--
Mar 28, 2013
19.341194
--
2150000
--
Mar 27, 2013
19.195263
--
2150000
--
Mar 26, 2013
19.447361
--
2150000
--
Mar 25, 2013
19.463544
--
2150000
--
Mar 22, 2013
19.92107
--
2150000
--
Mar 21, 2013
19.897842
--
2150000
--
Mar 20, 2013
20.084137
--
2150000
--
Mar 19, 2013
19.817015
--
2150000
--
Mar 18, 2013
20.233863
--
2150000
--
Mar 15, 2013
20.654052
--
2150000
--
Mar 14, 2013
20.632856
--
2150000
--
Mar 13, 2013
20.230107
--
2150000
--
Mar 12, 2013
20.323436
--
2150000
--
Mar 11, 2013
20.358426
--
2150000
--
Mar 08, 2013
20.424452
--
2150000
--
Mar 07, 2013
20.190494
--
2150000
--
Mar 06, 2013
20.075335
--
2150000
--
Mar 05, 2013
20.229812
--
2150000
--
Mar 04, 2013
19.764486
--
2150000
--
Mar 01, 2013
19.849467
--
2150000
--
Feb 28, 2013
20.174816
--
2150000
--
Feb 27, 2013
20.019061
--
2150000
--
Feb 26, 2013
19.693802
--
2150000
--
Feb 25, 2013
20.434813
--
2150000
--
Feb 22, 2013
20.350838
--
2150000
--
Feb 21, 2013
20.169526
--
2150000
--
Feb 20, 2013
20.825396
--
2150000
--
Feb 19, 2013
20.954823
--
2150000
--
Feb 15, 2013
20.70843
--
2150000
--
Feb 14, 2013
20.823672
--
2150000
--
Feb 13, 2013
21.005985
--
2150000
--
Feb 12, 2013
21.06919
--
2150000
--
Feb 11, 2013
20.617868
--
2150000
--
Feb 08, 2013
20.706993
--
2150000
--
Feb 07, 2013
20.275977
--
2150000
--
Feb 06, 2013
20.616845
--
2150000
--
Feb 05, 2013
20.730296
--
2150000
--
Feb 04, 2013
20.526743
--
2150000
--
Feb 01, 2013
21.265676
--
2150000
--
Jan 31, 2013
21.155799
--
2150000
--
Jan 30, 2013
21.219946
--
2050000
--
Jan 29, 2013
21.154853
--
2050000
--
Jan 28, 2013
21.151154
--
2050000
--
Jan 25, 2013
21.092048
--
2050000
--
Jan 24, 2013
20.877427
--
2050000
--
Jan 23, 2013
20.535465
--
2050000
--
Jan 22, 2013
20.683828
--
2050000
--
Jan 18, 2013
20.710987
--
2050000
--
Jan 17, 2013
20.818057
--
1800000
--
Jan 16, 2013
20.612328
--
1800000
--
Jan 15, 2013
20.792636
--
1800000
--
Jan 14, 2013
20.904101
--
1800000
--
Jan 11, 2013
20.883618
--
1800000
--
Jan 10, 2013
20.633046
--
1700000
--
Jan 09, 2013
20.341282
--
1700000
--
Jan 08, 2013
20.073313
--
1700000
--
Jan 07, 2013
20.141042
--
1700000
--
Jan 04, 2013
19.940178
--
1700000
--
Jan 03, 2013
19.926969
--
1700000
--
Jan 02, 2013
20.046328
--
1700000
--
Dec 31, 2012
19.424014
--
1700000
--
Dec 28, 2012
19.412128
--
1700000
--
Dec 27, 2012
19.589474
--
1700000
--
Dec 26, 2012
19.545561
--
1700000
--
Dec 24, 2012
19.518318
--
1700000
--
Dec 21, 2012
19.520992
--
1700000
--
Dec 20, 2012
19.742352
--
1650000
--
Dec 19, 2012
19.728426
--
1650000
--
Dec 18, 2012
19.406022
0.168071
1650000
--
Dec 17, 2012
19.362143
--
1650000
--
Dec 14, 2012
19.274399
--
1650000
--
Dec 13, 2012
19.282597
--
1650000
--
Dec 12, 2012
19.232584
--
1650000
--
Dec 11, 2012
19.094711
--
1650000
--
Dec 10, 2012
18.947267
--
1650000
--
Dec 07, 2012
19.050884
--
1650000
--
Dec 06, 2012
19.136522
--
1650000
--
Dec 05, 2012
19.115275
--
1650000
--
Dec 04, 2012
19.050296
--
1650000
--
Dec 03, 2012
18.930735
--
1650000
--
Nov 30, 2012
18.836676
--
1650000
--
Nov 29, 2012
18.797842
--
1650000
--
Nov 28, 2012
18.401112
--
1650000
--
Nov 27, 2012
18.466723
--
1650000
--
Nov 26, 2012
18.420449
--
1650000
--
Nov 23, 2012
18.578363
--
1650000
--
Nov 21, 2012
18.129624
--
1650000
--
Nov 20, 2012
18.024948
--
1650000
--
Nov 19, 2012
18.051616
--
1650000
--
Nov 16, 2012
17.357517
--
1650000
--
Nov 15, 2012
17.788342
--
1650000
--
Nov 14, 2012
17.808299
--
1650000
--
Nov 13, 2012
17.944648
--
1650000
--
Nov 12, 2012
17.72218
--
1650000
--
Nov 09, 2012
17.699661
--
1650000
--
Nov 08, 2012
17.922773
--
1800000
--
Nov 07, 2012
17.961565
--
1800000
--
Nov 06, 2012
18.338238
--
1800000
--
Nov 05, 2012
18.108237
--
1800000
--
Nov 02, 2012
18.364976
--
1800000
--
Nov 01, 2012
18.445503
--
1800000
--
Oct 31, 2012
18.148586
--
1800000
--
Oct 26, 2012
18.005832
--
1800000
--
Oct 25, 2012
18.104244
--
1800000
--
Oct 24, 2012
18.032662
--
1800000
--
Oct 23, 2012
17.980402
--
1800000
--
Oct 22, 2012
18.402256
--
1800000
--
Oct 19, 2012
18.343609
--
1800000
--
Oct 18, 2012
18.751716
--
1800000
--
Oct 17, 2012
18.744069
--
1800000
--
Oct 16, 2012
18.454651
--
1800000
--
Oct 15, 2012
17.874217
--
1800000
--
Oct 12, 2012
17.74073
--
1800000
--
Oct 11, 2012
17.758966
--
1800000
--
Oct 10, 2012
17.418736
--
1800000
--
Oct 09, 2012
17.493037
--
1800000
--
Oct 08, 2012
17.719352
--
1800000
--
Oct 05, 2012
18.10896
--
1800000
--
Oct 04, 2012
17.784307
--
1800000
--
Oct 03, 2012
17.582862
--
1800000
--
Oct 02, 2012
17.637852
--
1800000
--
Oct 01, 2012
17.678278
--
1800000
--
Sep 28, 2012
17.263763
--
1800000
--
Sep 27, 2012
17.527404
--
1800000
--
Sep 26, 2012
17.386325
--
1800000
--
Sep 25, 2012
18.107363
--
1800000
--
Sep 24, 2012
17.949673
--
1800000
--
Sep 21, 2012
18.15194
--
1800000
--
Sep 20, 2012
17.905882
--
1800000
--
Sep 19, 2012
18.171661
--
1800000
--
Sep 18, 2012
18.124781
--
1800000
--
Sep 17, 2012
18.530594
--
1800000
--
Sep 14, 2012
18.582372
--
1700000
--
Sep 13, 2012
17.834633
--
1700000
--
Sep 12, 2012
17.92239
--
1500000
--
Sep 11, 2012
17.654802
--
1500000
--
Sep 10, 2012
17.427228
--
1500000
--
Sep 07, 2012
17.426854
--
1500000
--
Sep 06, 2012
16.921893
--
1500000
--
Sep 05, 2012
16.293575
--
1500000
--
Sep 04, 2012
16.167278
--
1500000
--
Aug 31, 2012
16.296938
--
1500000
--
Aug 30, 2012
15.937924
--
1500000
--
Aug 29, 2012
16.126637
--
1500000
--
Aug 28, 2012
16.229281
--
1500000
--
Aug 27, 2012
16.266723
--
1500000
--
Aug 24, 2012
16.169735
--
1500000
--
Aug 23, 2012
16.300793
--
1500000
--
Aug 22, 2012
16.290221
--
1500000
--
Aug 21, 2012
16.485705
--
1500000
--
Aug 20, 2012
16.083632
--
1500000
--
Aug 17, 2012
16.199552
--
1500000
--
Aug 16, 2012
16.08029
--
1500000
--
Aug 15, 2012
15.809363
--
1500000
--
Aug 14, 2012
15.830354
--
1500000
--
Aug 13, 2012
15.740779
--
1500000
--
Aug 10, 2012
15.717777
--
1500000
--
Aug 09, 2012
15.723876
--
1500000
--
Aug 08, 2012
15.707122
--
1500000
--
Aug 07, 2012
15.648595
--
1500000
--
Aug 06, 2012
15.591624
--
1500000
--
Aug 03, 2012
15.389076
--
1450000
--
Aug 02, 2012
14.531485
--
1450000
--
Aug 01, 2012
15.072585
--
1450000
--
Jul 31, 2012
15.011573
--
1450000
--
Jul 30, 2012
15.168315
--
1450000
--
Jul 27, 2012
14.943585
--
1450000
--
Jul 26, 2012
14.557639
--
1450000
--
Jul 25, 2012
13.84119
--
1450000
--
Jul 24, 2012
13.735073
--
1450000
--
Jul 23, 2012
13.929951
--
1450000
--
Jul 20, 2012
14.441462
--
1450000
--
Jul 19, 2012
14.977764
--
1450000
--
Jul 18, 2012
14.822744
--
1450000
--
Jul 17, 2012
14.617368
--
1450000
--
Jul 16, 2012
14.750999
--
1450000
--
Jul 13, 2012
14.765482
--
1450000
--
Jul 12, 2012
14.560732
--
1450000
--
Jul 11, 2012
14.833533
--
1450000
--
Jul 10, 2012
14.766543
--
1450000
--
Jul 09, 2012
14.687883
--
1450000
--
Jul 06, 2012
14.757525
--
1450000
--
Jul 05, 2012
15.101732
--
1450000
--
Jul 03, 2012
15.580187
--
1450000
--
Jul 02, 2012
15.431488
--
1450000
--
Jun 29, 2012
15.292168
--
1450000
--
Jun 28, 2012
14.432642
--
1450000
--
Jun 27, 2012
14.713082
--
1450000
--
Jun 26, 2012
14.424554
--
1450000
--
Jun 25, 2012
14.506405
--
1450000
--
Jun 22, 2012
14.953938
--
1450000
--
Jun 21, 2012
15.081699
0.408341
1450000
--
Jun 20, 2012
15.680231
--
1450000
--
Jun 19, 2012
15.431648
--
1450000
--
Jun 18, 2012
14.94793
--
1450000
--
Jun 15, 2012
15.18322
--
1450000
--
Jun 14, 2012
14.889901
--
1450000
--
Jun 13, 2012
14.815217
--
1450000
--
Jun 12, 2012
14.679715
--
1450000
--
Jun 11, 2012
14.722805
--
1350000
--
Jun 08, 2012
14.71699
--
1350000
--
Jun 07, 2012
14.918291
--
1350000
--
Jun 06, 2012
14.606213
--
1350000
--
Jun 05, 2012
14.037505
--
1250000
--
Jun 04, 2012
13.991032
--
1250000
--
Jun 01, 2012
13.786181
--
1250000
--
May 31, 2012
13.994253
--
1250000
--
May 30, 2012
14.054342
--
1250000
--
May 29, 2012
14.433972
--
1250000
--
May 25, 2012
14.502694
--
1250000
--
May 24, 2012
14.595447
--
1250000
--
May 23, 2012
14.41252
--
1250000
--
May 22, 2012
15.025992
--
1200000
--
May 21, 2012
14.624393
--
1200000
--
May 18, 2012
14.440395
--
1200000
--
May 17, 2012
14.580567
--
1200000
--
May 16, 2012
14.944708
--
1200000
--
May 15, 2012
15.063484
--
1200000
--
May 14, 2012
15.367822
--
1200000
--
May 11, 2012
15.887119
--
1200000
--
May 10, 2012
15.996215
--
1200000
--
May 09, 2012
15.631294
--
1200000
--
May 08, 2012
15.882739
--
1200000
--
May 07, 2012
16.261656
--
1200000
--
May 04, 2012
16.115207
--
1250000
--
May 03, 2012
16.317324
--
1250000
--
May 02, 2012
16.414153
--
1250000
--
May 01, 2012
16.700686
--
1250000
--
Apr 30, 2012
16.604
--
1250000
--
Apr 27, 2012
16.820737
--
1250000
--
Apr 26, 2012
16.554836
--
1250000
--
Apr 25, 2012
16.627565
--
1250000
--
Apr 24, 2012
16.39168
--
1250000
--
Apr 23, 2012
16.013096
--
1250000
--
Apr 20, 2012
16.597598
--
1250000
--
Apr 19, 2012
16.339575
--
1250000
--
Apr 18, 2012
16.482019
--
1250000
--
Apr 17, 2012
16.77687
--
1250000
--
Apr 16, 2012
16.097747
--
1250000
--
Apr 13, 2012
16.267129
--
1250000
--
Apr 12, 2012
16.793661
--
1250000
--
Apr 11, 2012
16.527753
--
1250000
--
Apr 10, 2012
16.243829
--
1400000
--
Apr 09, 2012
16.853967
--
1400000
--
Apr 05, 2012
16.84622
--
1400000
--
Apr 04, 2012
16.954425
--
1400000
--
Apr 03, 2012
17.638249
--
1400000
--
Apr 02, 2012
17.942077
--
1400000
--
Mar 30, 2012
17.835187
--
1400000
--
Mar 29, 2012
17.600485
--
1400000
--
Mar 28, 2012
18.053805
--
1400000
--
Mar 27, 2012
18.354859
--
1400000
--
Mar 26, 2012
18.384647
--
1400000
--
Mar 23, 2012
18.199761
--
1400000
--
Mar 22, 2012
18.076986
--
1350000
--
Mar 21, 2012
18.371901
--
1350000
--
Mar 20, 2012
18.540657
--
1350000
--
Mar 19, 2012
18.86476
--
1300000
--
Mar 16, 2012
18.75869
--
1250000
--
Mar 15, 2012
18.383838
--
1250000
--
Mar 14, 2012
18.189019
--
1250000
--
Mar 13, 2012
17.967991
--
1250000
--
Mar 12, 2012
17.503544
--
1250000
--
Mar 09, 2012
17.611045
--
1250000
--
Mar 08, 2012
17.839945
--
1200000
--
Mar 07, 2012
17.306517
--
1100000
--
Mar 06, 2012
17.149498
--
1100000
--
Mar 05, 2012
17.982762
--
1100000
--
Mar 02, 2012
18.167376
--
1100000
--
Mar 01, 2012
18.24377
--
1100000
--
Feb 29, 2012
18.00737
--
1100000
--
Feb 28, 2012
18.025238
--
1100000
--
Feb 27, 2012
17.941068
--
1100000
--
Feb 24, 2012
18.201198
--
1100000
--
Feb 23, 2012
17.862002
--
1050000
--
Feb 22, 2012
17.826151
--
1050000
--
Feb 21, 2012
18.205845
--
1050000
--
Feb 17, 2012
18.004559
--
1050000
--
Feb 16, 2012
17.624676
--
1050000
--
Feb 15, 2012
17.680057
--
1050000
--
Feb 14, 2012
17.523374
--
1050000
--
Feb 13, 2012
17.803789
--
1050000
--
Feb 10, 2012
17.617317
--
1050000
--
Feb 09, 2012
18.177681
--
1050000
--
Feb 08, 2012
18.074778
--
950000
--
Feb 07, 2012
17.990785
--
950000
--
Feb 06, 2012
17.716208
--
950000
--
Feb 03, 2012
17.860803
--
950000
--
Feb 02, 2012
17.541428
--
950000
--
Feb 01, 2012
17.419477
--
950000
--
Jan 31, 2012
16.727838
--
850000
--
Jan 30, 2012
16.61988
--
850000
--
Jan 27, 2012
17.115328
--
850000
--
Jan 26, 2012
17.263434
--
850000
--
Jan 25, 2012
16.774926
--
950000
--
Jan 24, 2012
16.819387
--
950000
--
Jan 23, 2012
17.041131
--
950000
--
Jan 20, 2012
16.600658
--
950000
--
Jan 19, 2012
16.453324
--
950000
--
Jan 18, 2012
15.564615
--
950000
--
Jan 17, 2012
15.459629
--
950000
--
Jan 13, 2012
15.097264
--
1000000
--
Jan 12, 2012
15.175619
--
1000000
--
Jan 11, 2012
14.88134
--
1000000
--
Jan 10, 2012
14.901747
--
1000000
--
Jan 09, 2012
14.332243
--
1000000
--
Jan 06, 2012
14.570532
--
1350000
--
Jan 05, 2012
14.764032
--
1350000
--
Jan 04, 2012
15.292546
--
1350000
--
Jan 03, 2012
15.665547
--
1350000
--
Dec 30, 2011
15.114233
--
1350000
--
Dec 29, 2011
14.889031
--
1350000
--
Dec 28, 2011
14.777493
--
1350000
--
Dec 27, 2011
15.166787
--
1350000
--
Dec 23, 2011
15.192218
--
1350000
--
Dec 22, 2011
15.131943
--
1350000
--
Dec 21, 2011
14.865423
--
1350000
--
Dec 20, 2011
15.035072
0.059389
1350000
--
Dec 19, 2011
14.532084
--
1350000
--
Dec 16, 2011
14.598866
--
1350000
--
Dec 15, 2011
14.599339
--
1350000
--
Dec 14, 2011
14.330775
--
1250000
--
Dec 13, 2011
14.873792
--
1250000
--
Dec 12, 2011
15.102251
--
1250000
--
Dec 09, 2011
15.888093
--
1250000
--
Dec 08, 2011
15.471985
--
1200000
--
Dec 07, 2011
16.022768
--
1200000
--
Dec 06, 2011
16.115972
--
1200000
--
Dec 05, 2011
16.316963
--
1200000
--
Dec 02, 2011
15.951174
--
1200000
--
Dec 01, 2011
15.4576
--
1200000
--
Nov 30, 2011
15.570813
--
1200000
--
Nov 29, 2011
14.824725
--
1200000
--
Nov 28, 2011
14.739167
--
1000000
--
Nov 25, 2011
13.852548
--
750000
--
Nov 23, 2011
13.762777
--
750000
--
Nov 22, 2011
14.194988
--
750000
--
Nov 21, 2011
14.365427
--
750000
--
Nov 18, 2011
14.97392
--
750000
--
Nov 17, 2011
15.047183
--
750000
--
Nov 16, 2011
15.379374
--
750000
--
Nov 15, 2011
15.405021
--
750000
--
Nov 14, 2011
15.80448
--
650000
--
Nov 11, 2011
16.211059
--
650000
--
Nov 10, 2011
15.486278
--
650000
--
Nov 09, 2011
15.550915
--
650000
--
Nov 08, 2011
16.422513
--
650000
--
Nov 07, 2011
16.14718
--
650000
--
Nov 04, 2011
16.319685
--
650000
--
Nov 03, 2011
16.525349
--
650000
--
Nov 02, 2011
16.233207
--
650000
--
Nov 01, 2011
15.92092
--
650000
--
Oct 31, 2011
17.296596
--
650000
--
Oct 28, 2011
18.298221
--
650000
--
Oct 27, 2011
18.354276
--
650000
--
Oct 26, 2011
16.625152
--
650000
--
Oct 25, 2011
16.807273
--
650000
--
Oct 24, 2011
16.965117
--
650000
--
Oct 21, 2011
16.681562
--
650000
--
Oct 20, 2011
15.884769
--
650000
--
Oct 19, 2011
16.584577
--
650000
--
Oct 18, 2011
16.13651
--
650000
--
Oct 17, 2011
16.40861
--
650000
--
Oct 14, 2011
16.720651
--
650000
--
Oct 13, 2011
16.523048
--
650000
--
Oct 12, 2011
17.147675
--
600000
--
Oct 11, 2011
16.478565
--
600000
--
Oct 10, 2011
16.51637
--
600000
--
Oct 07, 2011
15.944166
--
600000
--
Oct 06, 2011
15.810174
--
600000
--
Oct 05, 2011
15.036206
--
600000
--
Oct 04, 2011
14.335662
--
600000
--
Oct 03, 2011
14.888838
--
600000
--
Sep 30, 2011
15.449203
--
600000
--
Sep 29, 2011
16.124606
--
600000
--
Sep 28, 2011
15.707641
--
600000
--
Sep 27, 2011
16.001655
--
500000
--
Sep 26, 2011
14.866246
--
500000
--
Sep 23, 2011
14.320141
--
500000
--
Sep 22, 2011
13.951777
--
450000
--
Sep 21, 2011
15.027211
--
300000
--
Sep 20, 2011
15.291867
--
300000
--
Sep 19, 2011
14.988524
--
300000
--
Sep 16, 2011
15.720011
--
300000
--
Sep 15, 2011
15.690527
--
300000
--
Sep 14, 2011
14.932866
--
300000
--
Sep 13, 2011
14.792785
--
300000
--
Sep 12, 2011
14.352162
--
300000
--
Sep 09, 2011
15.09321
--
300000
--
Sep 08, 2011
16.184501
--
300000
--
Sep 07, 2011
16.0724
--
300000
--
Sep 06, 2011
15.490095
--
300000
--
Sep 02, 2011
16.901095
--
300000
--
Sep 01, 2011
17.623604
--
300000
--
Aug 31, 2011
17.665425
--
300000
--
Aug 30, 2011
17.177686
--
300000
--
Aug 29, 2011
17.012153
--
300000
--
Aug 26, 2011
16.507846
--
300000
--
Aug 25, 2011
16.8434
--
300000
--
Aug 24, 2011
16.939992
--
300000
--
Aug 23, 2011
16.642913
--
300000
--
Aug 22, 2011
16.611456
--
300000
--
Aug 19, 2011
16.683022
--
300000
--
Aug 18, 2011
16.85553
--
350000
--
Aug 17, 2011
18.123085
--
350000
--
Aug 16, 2011
18.158295
--
350000
--
Aug 15, 2011
18.225664
--
350000
--
Aug 12, 2011
17.908355
--
350000
--
Aug 11, 2011
17.200605
--
350000
--
Aug 10, 2011
16.557328
--
350000
--
Aug 09, 2011
17.613915
--
350000
--
Aug 08, 2011
17.402221
--
350000
--
Aug 05, 2011
18.130354
--
350000
--
Aug 04, 2011
18.389804
--
350000
--
Aug 03, 2011
19.360057
--
350000
--
Aug 02, 2011
19.693793
--
350000
--
Aug 01, 2011
20.163757
--
350000
--
Jul 29, 2011
20.72395
--
350000
--
Jul 28, 2011
20.839972
--
350000
--
Jul 27, 2011
20.740131
--
350000
--
Jul 26, 2011
21.321682
--
350000
--
Jul 25, 2011
21.15603
--
350000
--
Jul 22, 2011
21.65364
--
350000
--
Jul 21, 2011
21.665954
--
350000
--
Jul 20, 2011
20.694699
--
350000
--
Jul 19, 2011
20.052981
--
350000
--
Jul 18, 2011
19.568698
--
350000
--
Jul 15, 2011
20.33926
--
350000
--
Jul 14, 2011
20.567547
--
350000
--
Jul 13, 2011
20.739579
--
350000
--
Jul 12, 2011
20.366433
--
350000
--
Jul 11, 2011
20.504733
--
350000
--
Jul 08, 2011
21.525939
--
350000
--
Jul 07, 2011
22.042115
--
350000
--
Jul 06, 2011
22.000915
--
350000
--
Jul 05, 2011
22.537269
--
350000
--
Jul 01, 2011
22.738619
--
350000
--
Jun 30, 2011
22.283212
--
350000
--
Jun 29, 2011
21.72495
--
350000
--
Jun 28, 2011
21.30481
--
350000
--
Jun 27, 2011
20.944374
--
350000
--
Jun 24, 2011
20.82488
--
350000
--
Jun 23, 2011
21.130861
--
350000
--
Jun 22, 2011
22.014996
0.528155
350000
--
Jun 21, 2011
22.650487
--
350000
--
Jun 20, 2011
22.174192
--
350000
--
Jun 17, 2011
22.371149
--
350000
--
Jun 16, 2011
21.900249
--
350000
--
Jun 15, 2011
22.2303
--
350000
--
Jun 14, 2011
22.869559
--
350000
--
Jun 13, 2011
22.461642
--
350000
--
Jun 10, 2011
22.386396
--
350000
--
Jun 09, 2011
22.879544
--
350000
--
Jun 08, 2011
22.884647
--
350000
--
Jun 07, 2011
23.275564
--
350000
--
Jun 06, 2011
23.160824
--
350000
--
Jun 03, 2011
23.400165
--
350000
--
Jun 02, 2011
23.161128
--
350000
--
Jun 01, 2011
23.43094
--
350000
--
May 31, 2011
23.640965
--
350000
--
May 27, 2011
23.286811
--
350000
--
May 26, 2011
22.774212
--
350000
--
May 25, 2011
22.756342
--
350000
--
May 24, 2011
22.421967
--
350000
--
May 23, 2011
22.380033
--
350000
--
May 20, 2011
23.008747
--
350000
--
May 19, 2011
23.245576
--
350000
--
May 18, 2011
23.114066
--
350000
--
May 17, 2011
22.91557
--
350000
--
May 16, 2011
23.206407
--
350000
--
May 13, 2011
23.243233
--
350000
--
May 12, 2011
23.479513
--
350000
--
May 11, 2011
23.817821
--
350000
--
May 10, 2011
23.851114
--
350000
--
May 09, 2011
23.402645
--
350000
--
May 06, 2011
24.080027
--
350000
--
May 05, 2011
23.999015
--
350000
--
May 04, 2011
24.605766
--
350000
--
May 03, 2011
24.833649
--
350000
--
May 02, 2011
24.973855
--
350000
--
Apr 29, 2011
24.886331
--
350000
--
Apr 28, 2011
24.790046
--
350000
--
Apr 27, 2011
24.350249
--
350000
--
Apr 26, 2011
24.253037
--
350000
--
Apr 25, 2011
24.014603
--
350000
--
Apr 21, 2011
24.06743
--
350000
--
Apr 20, 2011
23.664769
--
350000
--
Apr 19, 2011
23.110439
--
350000
--
Apr 18, 2011
22.908302
--
350000
--
Apr 15, 2011
23.826627
--
350000
--
Apr 14, 2011
23.987735
--
350000
--
Apr 13, 2011
24.355805
--
350000
--
Apr 12, 2011
24.214366
--
350000
--
Apr 11, 2011
24.490305
--
350000
--
Apr 08, 2011
24.505429
--
350000
--
Apr 07, 2011
24.175693
--
350000
--
Apr 06, 2011
24.122818
--
350000
--
Apr 05, 2011
23.531332
--
350000
--
Apr 04, 2011
23.572146
--
350000
--
Apr 01, 2011
23.566225
--
350000
--
Mar 31, 2011
23.132429
--
350000
--
Mar 30, 2011
23.417643
--
350000
--
Mar 29, 2011
23.2986
--
350000
--
Mar 28, 2011
23.552367
--
350000
--
Mar 25, 2011
23.51422
--
350000
--
Mar 24, 2011
23.694145
--
350000
--
Mar 23, 2011
23.343207
--
400000
--
Mar 22, 2011
23.450441
--
400000
--
Mar 21, 2011
23.421946
--
400000
--
Mar 18, 2011
22.85658
--
400000
--
Mar 17, 2011
22.677459
--
400000
--
Mar 16, 2011
22.086268
--
400000
--
Mar 15, 2011
22.665813
--
400000
--
Mar 14, 2011
23.176942
--
400000
--
Mar 11, 2011
23.074769
--
400000
--
Mar 10, 2011
23.21821
--
400000
--
Mar 09, 2011
23.753092
--
400000
--
Mar 08, 2011
23.748614
--
400000
--
Mar 07, 2011
23.727331
--
400000
--
Mar 04, 2011
23.85707
--
400000
--
Mar 03, 2011
23.942591
--
400000
--
Mar 02, 2011
23.884789
--
400000
--
Mar 01, 2011
23.923315
--
400000
--
Feb 28, 2011
24.262148
--
400000
--
Feb 25, 2011
24.095674
--
400000
--
Feb 24, 2011
23.820841
--
400000
--
Feb 23, 2011
24.031903
--
400000
--
Feb 22, 2011
24.070911
--
400000
--
Feb 18, 2011
24.764151
--
400000
--
Feb 17, 2011
24.737668
--
400000
--
Feb 16, 2011
24.458476
--
400000
--
Feb 15, 2011
23.989328
--
400000
--
Feb 14, 2011
23.685173
--
400000
--
Feb 11, 2011
23.86988
--
400000
--
Feb 10, 2011
23.865668
--
400000
--
Feb 09, 2011
24.297825
--
400000
--
Feb 08, 2011
24.301976
--
400000
--
Feb 07, 2011
23.958297
--
400000
--
Feb 04, 2011
23.774317
--
400000
--
Feb 03, 2011
23.774803
--
400000
--
Feb 02, 2011
24.122164
--
400000
--
Feb 01, 2011
23.966103
--
400000
--
Jan 31, 2011
23.347671
--
400000
--
Jan 28, 2011
23.269763
--
400000
--
Jan 27, 2011
23.57345
--
400000
--
Jan 26, 2011
23.156157
--
500000
--
Jan 25, 2011
23.110553
--
500000
--
Jan 24, 2011
23.447147
--
500000
--
Jan 21, 2011
23.26754
--
500000
--
Jan 20, 2011
22.745924
--
500000
--
Jan 19, 2011
22.849687
--
500000
--
Jan 18, 2011
22.952765
--
550000
--
Jan 14, 2011
22.664797
--
550000
--
Jan 13, 2011
22.51903
--
550000
--
Jan 12, 2011
21.899748
--
600000
--
Jan 11, 2011
20.882946
--
1100000
--
Jan 10, 2011
20.575048
--
1100000
--
Jan 07, 2011
21.011315
--
1100000
--
Jan 06, 2011
21.268994
--
1100000
--
Jan 05, 2011
21.377693
--
1100000
--
Jan 04, 2011
21.507756
--
1100000
--
Jan 03, 2011
21.234099
--
1100000
--
Dec 31, 2010
21.125109
--
1100000
--
Dec 30, 2010
20.988506
--
1100000
--
Dec 29, 2010
21.043373
--
1100000
--
Dec 28, 2010
21.025876
--
1100000
--
Dec 27, 2010
21.00484
--
1100000
--
Dec 23, 2010
21.118187
--
1100000
--
Dec 22, 2010
21.184788
--
1100000
--
Dec 21, 2010
21.253309
0.18326
1100000
--
Dec 20, 2010
21.119711
--
1100000
--
Dec 17, 2010
21.039364
--
1100000
--
Dec 16, 2010
21.377936
--
1100000
--
Dec 15, 2010
21.556015
--
1100000
--
Dec 14, 2010
21.95
--
1100000
--
Dec 13, 2010
21.903535
--
1100000
--
Dec 10, 2010
21.606378
--
1100000
--
Dec 09, 2010
21.676761
--
1100000
--
Dec 08, 2010
21.384136
--
1100000
--
Dec 07, 2010
21.284316
--
1100000
--
Dec 06, 2010
21.079346
--
1100000
--
Dec 03, 2010
21.385888
--
1100000
--
Dec 02, 2010
21.108666
--
1100000
--
Dec 01, 2010
20.435403
--
1100000
--
Nov 30, 2010
19.716386
--
1100000
--
Nov 29, 2010
20.029028
--
1100000
--
Nov 26, 2010
20.500257
--
1100000
--
Nov 24, 2010
21.004622
--
1100000
--
Nov 23, 2010
20.959342
--
1100000
--
Nov 22, 2010
21.705308
--
1100000
--
Nov 19, 2010
22.159964
--
1100000
--
Nov 18, 2010
22.349256
--
1100000
--
Nov 17, 2010
21.973781
--
1100000
--
Nov 16, 2010
21.863034
--
1100000
--
Nov 15, 2010
22.576306
--
1100000
--
Nov 12, 2010
22.603085
--
1100000
--
Nov 11, 2010
22.517892
--
1100000
--
Nov 10, 2010
22.718066
--
1100000
--
Nov 09, 2010
23.401559
--
1100000
--
Nov 08, 2010
23.238581
--
1100000
--
Nov 05, 2010
23.433655
--
1100000
--
Nov 04, 2010
23.798313
--
1100000
--
Nov 03, 2010
22.893697
--
1100000
--
Nov 02, 2010
22.991178
--
1100000
--
Nov 01, 2010
22.714842
--
1100000
--
Oct 29, 2010
22.860802
--
1100000
--
Oct 28, 2010
22.961139
--
1100000
--
Oct 27, 2010
22.721747
--
1100000
--
Oct 26, 2010
22.938388
--
1100000
--
Oct 25, 2010
23.217007
--
1100000
--
Oct 22, 2010
23.237868
--
1100000
--
Oct 21, 2010
23.436294
--
1100000
--
Oct 20, 2010
23.38872
--
1100000
--
Oct 19, 2010
23.099217
--
1100000
--
Oct 18, 2010
23.340179
--
1100000
--
Oct 15, 2010
23.19236
--
1100000
--
Oct 14, 2010
23.35194
--
1100000
--
Oct 13, 2010
23.340575
--
1100000
--
Oct 12, 2010
22.799109
--
1150000
--
Oct 11, 2010
22.977436
--
1150000
--
Oct 08, 2010
22.985389
--
1050000
--
Oct 07, 2010
23.131838
--
1000000
--
Oct 06, 2010
23.030537
--
1150000
--
Oct 05, 2010
22.852217
--
1150000
--
Oct 04, 2010
22.120778
--
1150000
--
Oct 01, 2010
22.293609
--
1150000
--
Sep 30, 2010
22.255026
--
1150000
--
Sep 29, 2010
22.340347
--
1150000
--
Sep 28, 2010
22.497559
--
1150000
--
Sep 27, 2010
22.517969
--
1150000
--
Sep 24, 2010
22.6753
--
1150000
--
Sep 23, 2010
22.083891
--
1150000
--
Sep 22, 2010
22.343438
--
1150000
--
Sep 21, 2010
22.28413
--
1150000
--
Sep 20, 2010
22.374004
--
1100000
--
Sep 17, 2010
22.025826
--
1050000
--
Sep 16, 2010
22.353898
--
1050000
--
Sep 15, 2010
22.484865
--
1050000
--
Sep 14, 2010
22.471292
--
1050000
--
Sep 13, 2010
22.28177
--
1050000
--
Sep 10, 2010
21.715778
--
1050000
--
Sep 09, 2010
21.79356
--
1050000
--
Sep 08, 2010
21.45256
--
1050000
--
Sep 07, 2010
21.290748
--
1050000
--
Sep 03, 2010
21.749719
--
1000000
--
Sep 02, 2010
21.41485
--
900000
--
Sep 01, 2010
21.404181
--
900000
--
Aug 31, 2010
20.54114
--
900000
--
Aug 30, 2010
20.497543
--
900000
--
Aug 27, 2010
20.593523
--
900000
--
Aug 26, 2010
20.497919
--
750000
--
Aug 25, 2010
20.093892
--
750000
--
Aug 24, 2010
20.450571
--
750000
--
Aug 23, 2010
20.832496
--
750000
--
Aug 20, 2010
20.651862
--
700000
--
Aug 19, 2010
21.159029
--
700000
--
Aug 18, 2010
21.519568
--
700000
--
Aug 17, 2010
21.670744
--
700000
--
Aug 16, 2010
21.267276
--
700000
--
Aug 13, 2010
21.21457
--
650000
--
Aug 12, 2010
21.36052
--
650000
--
Aug 11, 2010
21.568305
--
650000
--
Aug 10, 2010
22.549166
--
650000
--
Aug 09, 2010
23.097448
--
600000
--
Aug 06, 2010
22.84762
--
600000
--
Aug 05, 2010
22.902919
--
600000
--
Aug 04, 2010
22.958343
--
550000
--
Aug 03, 2010
23.185112
--
550000
--
Aug 02, 2010
23.137692
--
550000
--
Jul 30, 2010
22.046463
--
550000
--
Jul 29, 2010
22.309456
--
550000
--
Jul 28, 2010
22.302403
--
550000
--
Jul 27, 2010
22.263263
--
550000
--
Jul 26, 2010
21.359345
--
550000
--
Jul 23, 2010
20.854657
--
550000
--
Jul 22, 2010
20.939175
--
550000
--
Jul 21, 2010
20.202531
--
550000
--
Jul 20, 2010
20.07829
--
400000
--
Jul 19, 2010
20.116577
--
400000
--
Jul 16, 2010
20.212524
--
300000
--
Jul 15, 2010
20.68834
--
200000
--
Jul 14, 2010
20.823572
--
200000
--
Jul 13, 2010
20.765744
--
200000
--
Jul 12, 2010
20.168079
--
200000
--
Jul 09, 2010
20.18667
--
200000
--
Jul 08, 2010
20.124841
--
200000
--
Jul 07, 2010
19.73544
--
200000
--
Jul 06, 2010
19.171547
--
200000
--
Jul 02, 2010
18.590978
--
200000
--
Jul 01, 2010
18.286882
--
200000
--
Jun 30, 2010
18.455268
--
200000
--
Jun 29, 2010
18.334055
--
200000
--
Jun 28, 2010
19.315362
--
200000
--
Jun 25, 2010
19.030648
--
200000
--
Jun 24, 2010
19.078147
--
200000
--
Jun 23, 2010
19.495384
0.198875
200000
--
Jun 22, 2010
20.012885
--
200000
--
Jun 21, 2010
20.297951
--
200000
--
Jun 18, 2010
20.105307
--
200000
--
Jun 17, 2010
19.830094
--
200000
--
Jun 16, 2010
19.674732
--
200000
--
Jun 15, 2010
19.630706
--
200000
--
Jun 14, 2010
19.305123
--
200000
--
Jun 11, 2010
18.676352
--
200000
--
Jun 10, 2010
18.441127
--
100000
--
Jun 09, 2010
17.955505
--
100000
--
Jun 08, 2010
17.407988
--
100000
--
Jun 07, 2010
17.623415
--
100000
--
Jun 04, 2010
17.91663
--
100000
--
Jun 03, 2010
18.782337
--
100000
--
Jun 02, 2010
18.578781
--
100000
--
Jun 01, 2010
18.819027
--
100000
--
May 28, 2010
18.797342
--
100000
--
May 27, 2010
18.832165
--
100000
--
May 26, 2010
18.076198
--
100000
--
May 25, 2010
17.797417
--
100000
--
May 24, 2010
18.624694
--
100000
--
May 21, 2010
18.849179
--
100000
--
May 20, 2010
18.414948
--
100000
--
May 19, 2010
18.757114
--
100000
--
May 18, 2010
19.428855
--
100000
--
May 17, 2010
19.041366
--
100000
--
May 14, 2010
19.207876
--
100000
--
May 13, 2010
20.400693
--
100000
--
May 12, 2010
20.666621
--
100000
--
May 11, 2010
20.416157
--
100000
--
May 10, 2010
20.948479
--
100000
--
May 07, 2010
18.309065
--
100000
--
May 06, 2010
19.128667
--
100000
--
May 05, 2010
20.101886
--
100000
--
May 04, 2010
20.654674
--
100000
--
May 03, 2010
21.80228
--
100000
--
Apr 30, 2010
21.93012
--
100000
--
Apr 29, 2010
22.042797
--
100000
--
Apr 28, 2010
21.529426
--
100000
--
Apr 27, 2010
22.011155
--
100000
--
Apr 26, 2010
22.985375
--
100000
--
Apr 23, 2010
22.756863
--
100000
--
Apr 22, 2010
22.563232
--
100000
--
Apr 21, 2010
23.112597
--
100000
--
Apr 20, 2010
23.548733
--
100000
--
Apr 19, 2010
23.278765
--
100000
--
Apr 16, 2010
23.585671
--
100000
--
Apr 15, 2010
24.260629
--
100000
--
Apr 14, 2010
24.139367
--
100000
--
Apr 13, 2010
23.784176
--
100000
--
Apr 12, 2010
23.908399
--
100000
--
Apr 09, 2010
23.499487
--
100000
--
Apr 08, 2010
22.916391
--
100000
--
Apr 07, 2010
23.225562
--
100000
--
Apr 06, 2010
23.348851
--
100000
--
Apr 05, 2010
23.428284
--
100000
--
Apr 01, 2010
23.48779
--
100000
--
Mar 31, 2010
23.049404
--
100000
--
Mar 30, 2010
22.938038
--
100000
--
Mar 29, 2010
23.1113
--
100000
--
Mar 26, 2010
22.988549
--
100000
--
Mar 25, 2010
22.926655
--
100000
--
Mar 24, 2010
22.554247
--
100000
--
Mar 23, 2010
22.854925
--
100000
--
Mar 22, 2010
22.651569
--
100000
--
Mar 19, 2010
22.785257
--
100000
--
Mar 18, 2010
22.968916
--
100000
--
Mar 17, 2010
23.402174
--
100000
--
Mar 16, 2010
23.081936
--
100000
--
Mar 15, 2010
22.617888
--
100000
--
Mar 12, 2010
23.012554
--
100000
--
Mar 11, 2010
22.727057
--
100000
--
Mar 10, 2010
22.831383
--
100000
--
Mar 09, 2010
22.444902
--
100000
--
Mar 08, 2010
22.714206
--
100000
--
Mar 05, 2010
22.653494
--
100000
--
Mar 04, 2010
22.074582
--
100000
--
Mar 03, 2010
22.063961
--
100000
--
Mar 02, 2010
21.548131
--
100000
--
Mar 01, 2010
21.188825
--
100000
--
Feb 26, 2010
21.515513
--
100000
--
Feb 25, 2010
21.047534
--
100000
--
Feb 24, 2010
21.487755
--
100000
--
Feb 23, 2010
21.299074
--
100000
--
Feb 22, 2010
21.717401
--
100000
--
Feb 19, 2010
21.483077
--
100000
--
Feb 18, 2010
21.590847
--
100000
--
Feb 17, 2010
21.585245
--
100000
--
Feb 16, 2010
21.206181
--
100000
--
Feb 12, 2010
20.50483
--
100000
--
Feb 11, 2010
20.681275
--
100000
--
Feb 10, 2010
21.031825
--
100000
--
Feb 09, 2010
20.591698
--
100000
--
Feb 08, 2010
20.475221
--
100000
--
Feb 05, 2010
20.418392
--
100000
--
Feb 04, 2010
21.099222
--
100000
--
Feb 03, 2010
22.298424
--
100000
--
Feb 02, 2010
22.621577
--
100000
--
Feb 01, 2010
22.243909
--
100000
--
Jan 29, 2010
21.929494
--
100000
--
Jan 28, 2010
21.747606
--
100000
--
Jan 27, 2010
22.12665
--
100000
--
Jan 26, 2010
22.572173
--
100000
--
Jan 25, 2010
22.690113
--
100000
--
Jan 22, 2010
22.702055
--
100000
--
Jan 21, 2010
22.998339
--
100000
--
Jan 20, 2010
23.647564
--
100000
--
iShares MSCI Europe Financials ETF
Fund Inception
20-Jan-2010
Month End Date
Monthly Total (NAV) Return
Jan 31, 2010
--
Feb 28, 2010
-1.87
Mar 31, 2010
7.109999999999999
Apr 30, 2010
-4.859999999999999
May 31, 2010
-14.27
Jun 30, 2010
-0.8099999999999999
Jul 31, 2010
19.45
Aug 31, 2010
-6.8500000000000005
Sep 30, 2010
8.37
Oct 31, 2010
2.7
Nov 30, 2010
-13.74
Dec 31, 2010
8.07
Jan 31, 2011
10.51
Feb 28, 2011
3.9
Mar 31, 2011
-4.66
Apr 30, 2011
7.61
May 31, 2011
-5.0200000000000005
Jun 30, 2011
-3.49
Jul 31, 2011
-7.000000000000001
Aug 31, 2011
-14.719999999999999
Sep 30, 2011
-12.559999999999999
Oct 31, 2011
11.97
Nov 30, 2011
-10
Dec 31, 2011
-2.5700000000000003
Jan 31, 2012
10.72
Feb 29, 2012
7.6499999999999995
Mar 31, 2012
-0.9400000000000001
Apr 30, 2012
-6.950000000000001
May 31, 2012
-15.72
Jun 30, 2012
12.25
Jul 31, 2012
-1.83
Aug 31, 2012
8.59
Sep 30, 2012
5.89
Oct 31, 2012
5.16
Nov 30, 2012
3.8
Dec 31, 2012
3.9699999999999998
Jan 31, 2013
8.959999999999999
Feb 28, 2013
-4.68
Mar 31, 2013
-4.12
Apr 30, 2013
8.12
May 31, 2013
2.1
Jun 30, 2013
-7.26
Jul 31, 2013
10.7
Aug 31, 2013
-2.27
Sep 30, 2013
7.340000000000001
Oct 31, 2013
6.7
Nov 30, 2013
1.0699999999999998
Dec 31, 2013
2.18
Jan 31, 2014
-2.45
Feb 28, 2014
6.27
Mar 31, 2014
-1.79
Apr 30, 2014
1.78
May 31, 2014
0.93
Jun 30, 2014
-3
Jul 31, 2014
-2.03
Aug 31, 2014
0.83
Sep 30, 2014
-2.79
Oct 31, 2014
-2.15
Nov 30, 2014
1.99
Dec 31, 2014
-5.22
Jan 31, 2015
-3.51
Feb 28, 2015
7.32
Mar 31, 2015
0.04
Apr 30, 2015
3.56
May 31, 2015
-0.42
Jun 30, 2015
-1.7999999999999998
Jul 31, 2015
3.82
Aug 31, 2015
-7.62
Sep 30, 2015
-6.09
Oct 31, 2015
5.66
Nov 30, 2015
-2.72
Dec 31, 2015
-2.21
Jan 31, 2016
-12.43
Feb 29, 2016
-4.69
Mar 31, 2016
5.510000000000001
Apr 30, 2016
4.39
May 31, 2016
0.11
Jun 30, 2016
-14.62
Jul 31, 2016
5.43
Aug 31, 2016
5.7
Sep 30, 2016
-0.58
Oct 31, 2016
3.5
Nov 30, 2016
1.41
Dec 31, 2016
6.04
Jan 31, 2017
3.21
Feb 28, 2017
-1.99
Mar 31, 2017
5.73
Apr 30, 2017
4.73
May 31, 2017
3.1
Jun 30, 2017
2.13
Jul 31, 2017
6.05
Aug 31, 2017
-2.29
Sep 30, 2017
3.71
Oct 31, 2017
-1.36
Nov 30, 2017
0.48
Dec 31, 2017
1.23
Jan 31, 2018
8.47
Feb 28, 2018
-5.01
Mar 31, 2018
-4.4
Apr 30, 2018
2.47
May 31, 2018
-9.32
Jun 30, 2018
-1.12
Jul 31, 2018
4.13
Aug 31, 2018
-5.62
Sep 30, 2018
1.75
Oct 31, 2018
-8.85
Nov 30, 2018
-0.76
Dec 31, 2018
-6.17
Jan 31, 2019
6.18
Feb 28, 2019
4.27
Mar 31, 2019
-3.4
Apr 30, 2019
7.48
May 31, 2019
-7.89
Jun 30, 2019
5.22
Jul 31, 2019
-3.68
Aug 31, 2019
-6.45
Sep 30, 2019
7.32
Oct 31, 2019
4.32
Nov 30, 2019
1.36
Dec 31, 2019
5.38
Jan 31, 2020
-4.37
Feb 29, 2020
-9.74
Mar 31, 2020
-24.33
Apr 30, 2020
3.62
May 31, 2020
1.83
Jun 30, 2020
7.64
Jul 31, 2020
1.69
Aug 31, 2020
5.11
Sep 30, 2020
-9.53
Oct 31, 2020
-3.99
Nov 30, 2020
28.67
Dec 31, 2020
3.6
Jan 31, 2021
-3.48
Feb 28, 2021
10.92
Mar 31, 2021
2.39
Apr 30, 2021
4
May 31, 2021
5.45
Jun 30, 2021
-5.45
Jul 31, 2021
0.46
Aug 31, 2021
2.14
Sep 30, 2021
-2.04
Oct 31, 2021
6.67
Nov 30, 2021
-7.78
Dec 31, 2021
6.08
Jan 31, 2022
3.59
Feb 28, 2022
-9.46
Mar 31, 2022
0.25
Apr 30, 2022
-8.06
May 31, 2022
5.27
Jun 30, 2022
-10.34
Jul 31, 2022
1.05
Aug 31, 2022
-4.37
Sep 30, 2022
-8.34
Oct 31, 2022
8.92
Nov 30, 2022
15.44
Dec 31, 2022
0.37
Jan 31, 2023
13.19
Feb 28, 2023
0.41
Mar 31, 2023
-6.11
Apr 30, 2023
5.51
May 31, 2023
-4.77
Jun 30, 2023
6.05
Jul 31, 2023
4.9
Aug 31, 2023
-4.43
Sep 30, 2023
-1.7
Oct 31, 2023
-3.78
Nov 30, 2023
11.03
Dec 31, 2023
5.41
Jan 31, 2024
-1.64
Feb 29, 2024
2.77
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return of Capital
Dec 21, 2023
Dec 20, 2023
Dec 27, 2023
0.320105
0.320105
0
0
0
Jun 08, 2023
Jun 07, 2023
Jun 13, 2023
0.728803
0.728803
0
0
0
Dec 14, 2022
Dec 13, 2022
Dec 19, 2022
0.072045
0.072045
0
0
0
Jun 10, 2022
Jun 09, 2022
Jun 15, 2022
0.670465
0.663258
0
0
0.007207
Dec 14, 2021
Dec 13, 2021
Dec 17, 2021
0.414288
0.414288
0
0
0
Jun 11, 2021
Jun 10, 2021
Jun 16, 2021
0.41861
0.41861
0
0
0
Dec 15, 2020
Dec 14, 2020
Dec 18, 2020
0.071126
0.071126
0
0
0
Jun 16, 2020
Jun 15, 2020
Jun 19, 2020
0.170513
0.170513
0
0
0
Dec 17, 2019
Dec 16, 2019
Dec 20, 2019
0.182428
0.182428
0
0
0
Jun 18, 2019
Jun 17, 2019
Jun 21, 2019
0.705179
0.705179
0
0
0
Dec 19, 2018
Dec 18, 2018
Dec 24, 2018
0.275286
0.275286
0
0
0
Jun 20, 2018
Jun 19, 2018
Jun 25, 2018
0.823572
0.823572
0
0
0
Dec 20, 2017
Dec 19, 2017
Dec 26, 2017
0.155992
0.155992
0
0
0
Jun 22, 2017
Jun 20, 2017
Jun 26, 2017
0.553458
0.553458
0
0
0
Dec 23, 2016
Dec 21, 2016
Dec 28, 2016
0.097539
0.097539
0
0
0
Jun 24, 2016
Jun 22, 2016
Jun 28, 2016
0.667226
0.667226
0
0
0
Dec 23, 2015
Dec 21, 2015
Dec 28, 2015
0.162984
0.162984
0
0
0
Jun 29, 2015
Jun 25, 2015
Jul 01, 2015
0.577969
0.577969
0
0
0
Dec 19, 2014
Dec 17, 2014
Dec 24, 2014
0.165562
0.165562
0
0
0
Jun 27, 2014
Jun 25, 2014
Jul 02, 2014
0.571724
0.571724
0
0
0
Dec 20, 2013
Dec 18, 2013
Dec 30, 2013
0.126664
0.126664
0
0
0
Jul 01, 2013
Jun 27, 2013
Jul 05, 2013
0.272561
0.272561
0
0
0
Dec 20, 2012
Dec 18, 2012
Dec 27, 2012
0.168071
0.168071
0
0
0
Jun 25, 2012
Jun 21, 2012
Jun 28, 2012
0.408341
0.408341
0
0
0
Dec 22, 2011
Dec 20, 2011
Dec 29, 2011
0.059389
0.059389
0
0
0
Jun 24, 2011
Jun 22, 2011
Jun 28, 2011
0.528155
0.528155
0
0
0
Dec 23, 2010
Dec 21, 2010
Dec 30, 2010
0.18326
0.18326
0
0
0
Jun 25, 2010
Jun 23, 2010
Jun 29, 2010
0.198875
0.198875
0
0
0