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
27-Mar-2024
iShares MSCI Philippines ETF
Inception Date
28/Sept/2010
Fund Holdings as of
27/Mar/2024
Number of Securities
34.00
Shares Outstanding
4,650,000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
BDO
BDO UNIBANK INC
Financials
Equity
13557434.78
10.61566
13557434.78
4932888
2.75
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
SMPH
SM PRIME HOLDINGS INC
Real Estate
Equity
12117256.51
9.48798
12117256.51
20830935
0.58
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
ICT
INTERNATIONAL CONTAINER TERMINAL S
Industrials
Equity
10604297.32
8.30331
10604297.32
1874593
5.66
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
SM
SM INVESTMENTS CORP
Industrials
Equity
8163416.74
6.39207
8163416.74
472126
17.29
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
ALI
AYALA LAND INC
Real Estate
Equity
7504758.29
5.87633
7504758.29
13081550
0.57
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
BPI
BANK OF THE PHILIPPINE ISLANDS
Financials
Equity
5730386.79
4.48697
5730386.79
2727635
2.1
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
MBT
METROPOLITAN BANK AND TRUST CO
Financials
Equity
5724697.99
4.48252
5724697.99
4939584
1.16
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
JFC
JOLLIBEE FOODS CORP
Consumer Discretionary
Equity
5450215.15
4.26759
5450215.15
1212921
4.49
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
AC
AYALA CORP
Industrials
Equity
5439664.15
4.25933
5439664.15
477798
11.38
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
TEL
PLDT INC
Communication
Equity
5134764.39
4.02059
5134764.39
210694
24.37
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
MER
MANILA ELECTRIC
Utilities
Equity
4931509.03
3.86144
4931509.03
776540
6.35
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
AEV
ABOITIZ EQUITY VENTURES PHP1 INC
Industrials
Equity
4087211
3.20034
4087211
4904217
0.83
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
GTCAP
GT CAPITAL HOLDINGS INC
Industrials
Equity
3704606.67
2.90076
3704606.67
295816
12.52
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
CNPF
CENTURY PACIFIC FOOD INC
Consumer Staples
Equity
3052850.66
2.39042
3052850.66
4290400
0.71
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
BLOOM
BLOOMBERRY RESORTS CORP
Consumer Discretionary
Equity
2877345.29
2.253
2877345.29
14651265
0.2
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
JGS
JG SUMMIT HOLDINGS INC
Industrials
Equity
2402769.73
1.8814
2402769.73
3710761
0.65
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
URC
UNIVERSAL ROBINA CORP
Consumer Staples
Equity
2254407.16
1.76523
2254407.16
1203528
1.87
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
DMC
DMCI HOLDINGS INC
Industrials
Equity
2112093.07
1.6538
2112093.07
10451700
0.2
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
SCC
SEMIRARA MINING AND POWER
Energy
Equity
2109334.52
1.65164
2109334.52
3397600
0.62
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
SECB
SECURITY BANK CORP
Financials
Equity
1949526.21
1.52651
1949526.21
1597560
1.22
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
MWC
MANILA WATER INC
Utilities
Equity
1889291.24
1.47934
1889291.24
4689029
0.4
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
PGOLD
PURE GOLD PRICE CLUB INC
Consumer Staples
Equity
1888972.12
1.47909
1888972.12
3962260
0.48
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
AGI
ALLIANCE GLOBAL GROUP INC
Industrials
Equity
1887744.63
1.47813
1887744.63
10444839
0.18
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
CNVRG
CONVERGE INFORMATION & COMMUNICATI
Communication
Equity
1770440.27
1.38628
1770440.27
9992500
0.18
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
LTG
LT GROUP INC
Industrials
Equity
1736996.48
1.36009
1736996.48
9774300
0.18
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
WLCON
WILCON DEPOT INC
Consumer Discretionary
Equity
1682892.89
1.31773
1682892.89
5320800
0.32
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
MEG
MEGAWORLD CORP
Real Estate
Equity
1535178.92
1.20207
1535178.92
44947960
0.03
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
SGP
SYNERGY GRID AND DEVELOPMENT PHILS
Utilities
Equity
1278183.19
1.00083
1278183.19
9593200
0.13
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
DNL
D&L INDUSTRIES INC
Materials
Equity
1278160.63
1.00082
1278160.63
11589000
0.11
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
RRHI
ROBINSONS RETAIL INC
Consumer Staples
Equity
1168238.1
0.91475
1168238.1
1758300
0.66
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
SPNEC
SP NEW ENERGY CORPORATION CORP
Utilities
Equity
1163878.68
0.91133
1163878.68
62911000
0.02
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
PHP
PHP CASH
Cash and/or Derivatives
Cash
431382.32
0.33778
431382.32
24250157
1.78
Philippines
--
USD
56.215
--
RLC
ROBINSONS LAND CORP
Real Estate
Equity
341079.07
0.26707
341079.07
1149506
0.3
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
AREIT
AREIT INC
Real Estate
Equity
314649.12
0.24637
314649.12
502500
0.63
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
CEB
CEBU AIR INC
Industrials
Equity
286010.5
0.22395
286010.5
502440
0.57
Philippines
Philippine Stock Exchange Inc.
USD
56.215
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
140000
0.10962
140000
140000
1
United States
--
USD
1
--
HBCFT
CASH COLLATERAL USD HBCFT
Cash and/or Derivatives
Cash Collateral and Margins
32000
0.02506
32000
32000
100
United Kingdom
--
USD
1
28/May/2019
PHP
PHP/USD
Cash and/or Derivatives
FX
42.78
0.000030
42.78
4294599
1
United States
--
USD
56.2165
--
MESM4
MSCI EMER MKT INDEX (ICE) JUN 24
Cash and/or Derivatives
Futures
0
0
522350
10
1044.7
--
Ice Futures U.S.
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
-21981.11
-0.01721
-21981.11
-21981
100
United States
--
USD
1
--
As Of
NAV
Ex-Dividends
Securities In Issue
28/Mar/2024
27.470198
--
4650000
27/Mar/2024
27.464542
--
4650000
26/Mar/2024
27.329391
--
4650000
25/Mar/2024
27.14266
--
4650000
22/Mar/2024
27.261789
--
4650000
21/Mar/2024
27.718255
--
4650000
20/Mar/2024
27.282063
--
4650000
19/Mar/2024
27.317204
--
4600000
18/Mar/2024
27.504478
--
4600000
15/Mar/2024
27.360302
--
4500000
14/Mar/2024
28.029404
--
4500000
13/Mar/2024
27.993289
--
4500000
12/Mar/2024
27.70457
--
4500000
11/Mar/2024
27.612415
--
4500000
08/Mar/2024
27.767407
--
4500000
07/Mar/2024
27.250922
--
4500000
06/Mar/2024
27.380562
--
4500000
05/Mar/2024
27.424783
--
4500000
04/Mar/2024
27.662521
--
4500000
01/Mar/2024
27.518921
--
4500000
29/Feb/2024
27.425787
--
4500000
28/Feb/2024
27.262411
--
4150000
27/Feb/2024
27.188529
--
4050000
26/Feb/2024
27.372633
--
3900000
23/Feb/2024
27.58262
--
3900000
22/Feb/2024
27.624214
--
3900000
21/Feb/2024
27.4473
--
3900000
20/Feb/2024
27.229983
--
3900000
16/Feb/2024
27.355716
--
3900000
15/Feb/2024
27.365977
--
3900000
14/Feb/2024
27.218165
--
3900000
13/Feb/2024
27.185589
--
3850000
12/Feb/2024
27.113072
--
3850000
09/Feb/2024
27.339082
--
3850000
08/Feb/2024
27.327307
--
3850000
07/Feb/2024
27.247486
--
3850000
06/Feb/2024
26.801295
--
3850000
05/Feb/2024
26.626478
--
3850000
02/Feb/2024
26.690702
--
3850000
01/Feb/2024
26.324423
--
3850000
31/Jan/2024
26.323235
--
3850000
30/Jan/2024
26.137816
--
3850000
29/Jan/2024
26.282034
--
3850000
26/Jan/2024
26.522066
--
3850000
25/Jan/2024
26.384259
--
3850000
24/Jan/2024
26.513041
--
3850000
23/Jan/2024
26.342665
--
3850000
22/Jan/2024
26.154405
--
3850000
19/Jan/2024
26.017528
--
3850000
18/Jan/2024
26.006121
--
3850000
17/Jan/2024
26.209744
--
3850000
16/Jan/2024
26.435892
--
3850000
12/Jan/2024
26.447343
--
3850000
11/Jan/2024
26.315662
--
3850000
10/Jan/2024
25.919724
--
3800000
09/Jan/2024
26.273099
--
3800000
08/Jan/2024
26.432528
--
3800000
05/Jan/2024
26.491352
--
3800000
04/Jan/2024
26.380028
--
3800000
03/Jan/2024
25.899718
--
3800000
02/Jan/2024
26.027615
--
3800000
29/Dec/2023
25.851264
--
3800000
28/Dec/2023
25.965187
--
3800000
27/Dec/2023
25.713986
--
3800000
26/Dec/2023
25.89819
--
3800000
22/Dec/2023
25.888475
--
3750000
21/Dec/2023
25.685876
--
3750000
20/Dec/2023
25.746902
0.211703
3750000
19/Dec/2023
25.879869
--
3750000
18/Dec/2023
25.696081
--
3750000
15/Dec/2023
25.798213
--
3750000
14/Dec/2023
25.633197
--
3700000
13/Dec/2023
24.932861
--
3700000
12/Dec/2023
25.253568
--
3700000
11/Dec/2023
24.998606
--
3700000
08/Dec/2023
25.234025
--
3700000
07/Dec/2023
25.231846
--
3700000
06/Dec/2023
25.43903
--
3700000
05/Dec/2023
25.480534
--
3700000
04/Dec/2023
25.392203
--
3700000
01/Dec/2023
25.187645
--
3700000
30/Nov/2023
25.097763
--
3700000
29/Nov/2023
25.240962
--
3700000
28/Nov/2023
25.391871
--
3700000
27/Nov/2023
25.238029
--
3700000
24/Nov/2023
25.244992
--
3700000
22/Nov/2023
25.126398
--
3700000
21/Nov/2023
25.027534
--
3700000
20/Nov/2023
24.886801
--
3700000
17/Nov/2023
24.884647
--
3700000
16/Nov/2023
24.759147
--
3700000
15/Nov/2023
24.630558
--
3700000
14/Nov/2023
24.381474
--
3700000
13/Nov/2023
24.382708
--
3700000
10/Nov/2023
24.640837
--
3700000
09/Nov/2023
24.768226
--
3700000
08/Nov/2023
24.573491
--
3700000
07/Nov/2023
24.421049
--
3700000
06/Nov/2023
24.272145
--
3700000
03/Nov/2023
23.942254
--
3700000
02/Nov/2023
23.623894
--
3700000
01/Nov/2023
23.593373
--
3700000
31/Oct/2023
23.571326
--
3700000
30/Oct/2023
23.408111
--
3700000
27/Oct/2023
23.387621
--
3700000
26/Oct/2023
23.620402
--
3700000
25/Oct/2023
23.860634
--
3700000
24/Oct/2023
23.903803
--
3700000
23/Oct/2023
24.046903
--
3700000
20/Oct/2023
24.23839
--
3700000
19/Oct/2023
24.537285
--
3700000
18/Oct/2023
24.858583
--
3700000
17/Oct/2023
24.90462
--
3700000
16/Oct/2023
24.6217
--
3700000
13/Oct/2023
24.796806
--
3700000
12/Oct/2023
24.806835
--
3700000
11/Oct/2023
24.795831
--
3700000
10/Oct/2023
24.782125
--
3700000
09/Oct/2023
24.625476
--
3700000
06/Oct/2023
24.837026
--
3700000
05/Oct/2023
24.496501
--
3700000
04/Oct/2023
24.977982
--
3700000
03/Oct/2023
24.907154
--
3700000
02/Oct/2023
24.959194
--
3700000
29/Sept/2023
25.041903
--
3700000
28/Sept/2023
25.077421
--
3700000
27/Sept/2023
25.007832
--
3700000
26/Sept/2023
24.591696
--
3700000
25/Sept/2023
24.393097
--
3800000
22/Sept/2023
24.326707
--
3800000
21/Sept/2023
24.162249
--
3800000
20/Sept/2023
23.98151
--
3800000
19/Sept/2023
24.018797
--
3800000
18/Sept/2023
24.218205
--
3800000
15/Sept/2023
24.231339
--
3800000
14/Sept/2023
24.658879
--
3800000
13/Sept/2023
24.493587
--
3800000
12/Sept/2023
24.770379
--
3800000
11/Sept/2023
24.819907
--
3800000
08/Sept/2023
24.745882
--
3800000
07/Sept/2023
24.549809
--
3800000
06/Sept/2023
24.619525
--
3800000
05/Sept/2023
24.653528
--
3800000
01/Sept/2023
24.623518
--
3800000
31/Aug/2023
24.495755
--
3800000
30/Aug/2023
24.961215
--
3800000
29/Aug/2023
24.742257
--
3800000
28/Aug/2023
24.567017
--
3800000
25/Aug/2023
24.533336
--
3900000
24/Aug/2023
24.567616
--
3900000
23/Aug/2023
24.552464
--
3900000
22/Aug/2023
24.770341
--
3900000
21/Aug/2023
25.166748
--
3900000
18/Aug/2023
25.134562
--
3900000
17/Aug/2023
25.068881
--
3900000
16/Aug/2023
25.319303
--
3900000
15/Aug/2023
24.924593
--
3900000
14/Aug/2023
25.015619
--
3900000
11/Aug/2023
25.426733
--
3900000
10/Aug/2023
25.627676
--
3900000
09/Aug/2023
25.896897
--
3900000
08/Aug/2023
25.692681
--
3900000
07/Aug/2023
25.884132
--
3900000
04/Aug/2023
25.747029
--
3900000
03/Aug/2023
26.364538
--
3900000
02/Aug/2023
26.098555
--
3900000
01/Aug/2023
26.792745
--
3900000
31/Jul/2023
26.778096
--
3900000
28/Jul/2023
26.93459
--
3900000
27/Jul/2023
27.187057
--
3900000
26/Jul/2023
27.149013
--
3900000
25/Jul/2023
27.197574
--
3900000
24/Jul/2023
27.029299
--
3900000
21/Jul/2023
26.982579
--
3900000
20/Jul/2023
26.940555
--
3900000
19/Jul/2023
26.730735
--
3900000
18/Jul/2023
26.740727
--
3900000
17/Jul/2023
26.809699
--
3900000
14/Jul/2023
26.954422
--
3900000
13/Jul/2023
26.798499
--
3900000
12/Jul/2023
26.216282
--
3900000
11/Jul/2023
25.798959
--
3900000
10/Jul/2023
25.501067
--
3900000
07/Jul/2023
25.545266
--
3900000
06/Jul/2023
25.879446
--
3900000
05/Jul/2023
26.180517
--
3900000
03/Jul/2023
26.172628
--
3900000
30/Jun/2023
26.125376
--
3900000
29/Jun/2023
26.196611
--
3900000
28/Jun/2023
26.153037
--
3900000
27/Jun/2023
26.155116
--
3900000
26/Jun/2023
25.935856
--
3900000
23/Jun/2023
25.482131
--
3900000
22/Jun/2023
25.590652
--
3900000
21/Jun/2023
25.534379
--
3900000
20/Jun/2023
25.715357
--
3900000
16/Jun/2023
25.746575
--
3900000
15/Jun/2023
25.584828
--
3900000
14/Jun/2023
25.473983
--
3900000
13/Jun/2023
25.720569
--
3900000
12/Jun/2023
25.781995
--
3900000
09/Jun/2023
25.734239
--
3900000
08/Jun/2023
25.830813
--
3900000
07/Jun/2023
25.845191
0.310598
3900000
06/Jun/2023
25.934117
--
3900000
05/Jun/2023
26.015363
--
3900000
02/Jun/2023
26.200198
--
3900000
01/Jun/2023
25.63242
--
4150000
31/May/2023
25.82912
--
4450000
30/May/2023
25.92862
--
4450000
26/May/2023
26.357889
--
4450000
25/May/2023
26.298379
--
4450000
24/May/2023
26.622203
--
4450000
23/May/2023
26.668406
--
4450000
22/May/2023
26.743662
--
4450000
19/May/2023
26.98998
--
4450000
18/May/2023
26.812031
--
4450000
17/May/2023
26.653075
--
4450000
16/May/2023
26.483572
--
4450000
15/May/2023
26.245665
--
4450000
12/May/2023
26.602864
--
4450000
11/May/2023
27.000897
--
4450000
10/May/2023
26.995959
--
4450000
09/May/2023
26.745839
--
4450000
08/May/2023
26.991154
--
4450000
05/May/2023
27.368842
--
4450000
04/May/2023
27.21402
--
4450000
03/May/2023
26.910826
--
4450000
02/May/2023
27.108177
--
4450000
01/May/2023
27.094197
--
4450000
28/Apr/2023
27.098282
--
4450000
27/Apr/2023
26.766409
--
4450000
26/Apr/2023
26.418121
--
4450000
25/Apr/2023
26.583469
--
4450000
24/Apr/2023
26.595415
--
4450000
21/Apr/2023
26.14301
--
4450000
20/Apr/2023
26.143569
--
4450000
19/Apr/2023
25.771688
--
4450000
18/Apr/2023
25.892963
--
4450000
17/Apr/2023
26.179239
--
4450000
14/Apr/2023
26.374593
--
4450000
13/Apr/2023
26.336825
--
4450000
12/Apr/2023
26.336889
--
4450000
11/Apr/2023
26.521995
--
4450000
10/Apr/2023
26.812321
--
4450000
06/Apr/2023
26.807685
--
4450000
05/Apr/2023
26.790315
--
4450000
04/Apr/2023
26.716548
--
4450000
03/Apr/2023
26.871106
--
4450000
31/Mar/2023
27.012705
--
4450000
30/Mar/2023
27.481211
--
4450000
29/Mar/2023
27.406401
--
4450000
28/Mar/2023
27.206616
--
4450000
27/Mar/2023
27.231722
--
4450000
24/Mar/2023
27.266505
--
4450000
23/Mar/2023
26.881108
--
4450000
22/Mar/2023
26.77776
--
4450000
21/Mar/2023
26.85445
--
4450000
20/Mar/2023
26.52869
--
4450000
17/Mar/2023
26.378261
--
4550000
16/Mar/2023
26.168857
--
4550000
15/Mar/2023
26.294835
--
4550000
14/Mar/2023
26.071814
--
4550000
13/Mar/2023
26.496059
--
4700000
10/Mar/2023
26.673827
--
4700000
09/Mar/2023
26.686298
--
4700000
08/Mar/2023
27.139737
--
4700000
07/Mar/2023
27.211771
--
4700000
06/Mar/2023
27.225689
--
4700000
03/Mar/2023
27.224301
--
4950000
02/Mar/2023
27.021375
--
5150000
01/Mar/2023
26.889734
--
5150000
28/Feb/2023
26.622258
--
5350000
27/Feb/2023
26.689942
--
5350000
24/Feb/2023
27.263273
--
5350000
23/Feb/2023
27.349189
--
5350000
22/Feb/2023
27.320251
--
5350000
21/Feb/2023
27.699999
--
5350000
17/Feb/2023
27.731544
--
5350000
16/Feb/2023
27.862093
--
5350000
15/Feb/2023
27.996269
--
5350000
14/Feb/2023
27.995418
--
5350000
13/Feb/2023
28.297008
--
5350000
10/Feb/2023
28.527816
--
5350000
09/Feb/2023
28.322007
--
5350000
08/Feb/2023
28.430114
--
5350000
07/Feb/2023
28.14944
--
5350000
06/Feb/2023
28.687394
--
5350000
03/Feb/2023
29.349024
--
5350000
02/Feb/2023
29.155849
--
5350000
01/Feb/2023
29.025673
--
4850000
31/Jan/2023
28.004253
--
4850000
30/Jan/2023
28.586184
--
4800000
27/Jan/2023
29.087431
--
4800000
26/Jan/2023
29.109305
--
4800000
25/Jan/2023
29.126244
--
4800000
24/Jan/2023
29.049783
--
4800000
23/Jan/2023
29.151648
--
4800000
20/Jan/2023
29.119821
--
4800000
19/Jan/2023
29.047496
--
4800000
18/Jan/2023
29.059102
--
4800000
17/Jan/2023
28.706978
--
4650000
13/Jan/2023
28.523591
--
4600000
12/Jan/2023
27.883692
--
4600000
11/Jan/2023
27.627345
--
4600000
10/Jan/2023
27.756739
--
4600000
09/Jan/2023
27.720447
--
4450000
06/Jan/2023
27.095262
--
4450000
05/Jan/2023
27.251053
--
4450000
04/Jan/2023
27.064139
--
4450000
03/Jan/2023
26.461961
--
4450000
30/Dec/2022
26.448317
--
4450000
29/Dec/2022
26.475913
--
4450000
28/Dec/2022
26.022963
--
4450000
27/Dec/2022
26.115262
--
4450000
23/Dec/2022
26.461569
--
4450000
22/Dec/2022
26.479791
--
4450000
21/Dec/2022
26.451287
--
4450000
20/Dec/2022
26.069507
--
4450000
19/Dec/2022
25.678653
--
4450000
16/Dec/2022
25.891175
--
4550000
15/Dec/2022
26.08822
--
4550000
14/Dec/2022
26.344261
--
4550000
13/Dec/2022
26.262256
0.123602
4650000
12/Dec/2022
26.495732
--
4650000
09/Dec/2022
26.497868
--
4650000
08/Dec/2022
26.412929
--
4650000
07/Dec/2022
26.371611
--
4650000
06/Dec/2022
26.558462
--
4650000
05/Dec/2022
25.751703
--
4650000
02/Dec/2022
26.12845
--
4650000
01/Dec/2022
26.679781
--
4600000
30/Nov/2022
26.975717
--
4600000
29/Nov/2022
26.788618
--
4600000
28/Nov/2022
26.383539
--
4600000
25/Nov/2022
26.150572
--
4450000
23/Nov/2022
25.703174
--
4450000
22/Nov/2022
25.290222
--
4400000
21/Nov/2022
25.162378
--
4400000
18/Nov/2022
25.29969
--
4400000
17/Nov/2022
25.004175
--
4400000
16/Nov/2022
24.938606
--
4350000
15/Nov/2022
25.167857
--
4350000
14/Nov/2022
24.894932
--
4250000
11/Nov/2022
24.707754
--
4250000
10/Nov/2022
24.16432
--
4250000
09/Nov/2022
24.087855
--
4250000
08/Nov/2022
24.307902
--
4200000
07/Nov/2022
24.192234
--
4200000
04/Nov/2022
23.807888
--
4200000
03/Nov/2022
23.545618
--
4200000
02/Nov/2022
23.743445
--
4150000
01/Nov/2022
24.03826
--
4150000
31/Oct/2022
24.044998
--
4150000
28/Oct/2022
24.075737
--
4150000
27/Oct/2022
24.034762
--
4150000
26/Oct/2022
23.606164
--
4150000
25/Oct/2022
23.395139
--
4150000
24/Oct/2022
23.191136
--
4150000
21/Oct/2022
23.097664
--
4150000
20/Oct/2022
23.163711
--
4150000
19/Oct/2022
23.469527
--
4150000
18/Oct/2022
23.494194
--
4150000
17/Oct/2022
22.861722
--
4150000
14/Oct/2022
22.481169
--
4150000
13/Oct/2022
22.552198
--
4050000
12/Oct/2022
22.294091
--
4050000
11/Oct/2022
22.366186
--
4050000
10/Oct/2022
22.2694
--
4050000
07/Oct/2022
22.612714
--
4050000
06/Oct/2022
22.806775
--
4050000
05/Oct/2022
23.039435
--
4050000
04/Oct/2022
23.066229
--
4050000
03/Oct/2022
22.22551
--
4050000
30/Sept/2022
22.150561
--
4050000
29/Sept/2022
22.675899
--
4050000
28/Sept/2022
22.632349
--
4050000
27/Sept/2022
23.011229
--
4050000
26/Sept/2022
24.057275
--
4050000
23/Sept/2022
24.108273
--
4050000
22/Sept/2022
24.327033
--
4050000
21/Sept/2022
24.653219
--
4050000
20/Sept/2022
25.315735
--
4050000
19/Sept/2022
25.40093
--
4050000
16/Sept/2022
25.763875
--
4050000
15/Sept/2022
25.947259
--
4050000
14/Sept/2022
26.065224
--
4050000
13/Sept/2022
26.438023
--
4050000
12/Sept/2022
26.692121
--
4050000
09/Sept/2022
26.308382
--
4050000
08/Sept/2022
26.100601
--
4100000
07/Sept/2022
26.046872
--
4100000
06/Sept/2022
26.550177
--
4100000
02/Sept/2022
26.581043
--
4100000
01/Sept/2022
26.433559
--
4100000
31/Aug/2022
26.542721
--
4100000
30/Aug/2022
26.815376
--
4000000
29/Aug/2022
27.101404
--
4000000
26/Aug/2022
27.130836
--
4000000
25/Aug/2022
27.074371
--
4000000
24/Aug/2022
26.852788
--
4000000
23/Aug/2022
26.763722
--
4000000
22/Aug/2022
26.980541
--
4000000
19/Aug/2022
27.716079
--
4000000
18/Aug/2022
27.644365
--
4000000
17/Aug/2022
27.578496
--
4000000
16/Aug/2022
27.791181
--
4000000
15/Aug/2022
27.334158
--
4000000
12/Aug/2022
27.281346
--
4000000
11/Aug/2022
27.285456
--
4000000
10/Aug/2022
26.374122
--
4000000
09/Aug/2022
26.239459
--
4000000
08/Aug/2022
26.207475
--
4000000
05/Aug/2022
26.218002
--
3800000
04/Aug/2022
26.333214
--
3800000
03/Aug/2022
26.069016
--
3800000
02/Aug/2022
25.929146
--
3800000
01/Aug/2022
25.740795
--
3800000
29/Jul/2022
25.91342
--
3800000
28/Jul/2022
25.835747
--
3800000
27/Jul/2022
25.390665
--
3800000
26/Jul/2022
25.367643
--
3800000
25/Jul/2022
25.010137
--
3800000
22/Jul/2022
25.12146
--
3800000
21/Jul/2022
25.195791
--
3800000
20/Jul/2022
25.190923
--
3800000
19/Jul/2022
25.276202
--
3800000
18/Jul/2022
25.045044
--
3800000
15/Jul/2022
24.877864
--
3800000
14/Jul/2022
25.09857
--
3800000
13/Jul/2022
25.073381
--
3800000
12/Jul/2022
25.410321
--
3800000
11/Jul/2022
25.639383
--
3800000
08/Jul/2022
25.602647
--
3800000
07/Jul/2022
25.521062
--
3800000
06/Jul/2022
26.024965
--
3800000
05/Jul/2022
25.718477
--
3650000
01/Jul/2022
25.299505
--
3650000
30/Jun/2022
25.235708
--
3650000
29/Jun/2022
25.653064
--
3650000
28/Jun/2022
25.881256
--
3650000
27/Jun/2022
25.537783
--
3650000
24/Jun/2022
25.419096
--
3650000
23/Jun/2022
24.985847
--
3650000
22/Jun/2022
25.540183
--
3650000
21/Jun/2022
26.113245
--
3650000
17/Jun/2022
26.493296
--
3650000
16/Jun/2022
26.816773
--
3650000
15/Jun/2022
26.685886
--
3650000
14/Jun/2022
27.255688
--
3800000
13/Jun/2022
27.264548
--
3800000
10/Jun/2022
27.639453
--
4000000
09/Jun/2022
28.591776
0.328954
4050000
08/Jun/2022
29.100892
--
4100000
07/Jun/2022
29.027382
--
4250000
06/Jun/2022
28.848057
--
4250000
03/Jun/2022
28.910307
--
4250000
02/Jun/2022
28.872323
--
4250000
01/Jun/2022
29.044774
--
4200000
31/May/2022
29.316752
--
4000000
27/May/2022
29.331868
--
4000000
26/May/2022
28.959783
--
4000000
25/May/2022
28.693229
--
4000000
24/May/2022
28.663642
--
4000000
23/May/2022
29.104997
--
4000000
20/May/2022
29.318911
--
4000000
19/May/2022
28.7627
--
4000000
18/May/2022
28.874083
--
4000000
17/May/2022
28.627012
--
4000000
16/May/2022
28.188731
--
4000000
13/May/2022
27.735071
--
4000000
12/May/2022
28.290651
--
4000000
11/May/2022
28.700215
--
4000000
10/May/2022
28.991134
--
4100000
09/May/2022
29.019448
--
4100000
06/May/2022
29.13009
--
4100000
05/May/2022
29.553828
--
4100000
04/May/2022
29.371995
--
4100000
03/May/2022
29.062575
--
4100000
02/May/2022
29.056357
--
4100000
29/Apr/2022
29.071428
--
4100000
28/Apr/2022
29.951684
--
4200000
27/Apr/2022
29.79451
--
4400000
26/Apr/2022
30.173929
--
4400000
25/Apr/2022
30.343723
--
4400000
22/Apr/2022
30.27236
--
4400000
21/Apr/2022
30.545974
--
4400000
20/Apr/2022
30.879459
--
4400000
19/Apr/2022
30.489036
--
4400000
18/Apr/2022
30.38368
--
4400000
14/Apr/2022
30.414008
--
4400000
13/Apr/2022
30.467425
--
4550000
12/Apr/2022
30.086766
--
4750000
11/Apr/2022
30.556263
--
4750000
08/Apr/2022
30.92861
--
4750000
07/Apr/2022
30.662817
--
4800000
06/Apr/2022
31.380884
--
4800000
05/Apr/2022
31.683744
--
4800000
04/Apr/2022
31.704721
--
4800000
01/Apr/2022
31.373591
--
5050000
31/Mar/2022
31.525288
--
5050000
30/Mar/2022
31.235539
--
5050000
29/Mar/2022
31.01738
--
5050000
28/Mar/2022
31.076823
--
5050000
25/Mar/2022
30.968948
--
5050000
24/Mar/2022
30.718456
--
5150000
23/Mar/2022
30.29076
--
5200000
22/Mar/2022
30.363355
--
5400000
21/Mar/2022
30.136193
--
5400000
18/Mar/2022
30.384649
--
5500000
17/Mar/2022
30.947509
--
5500000
16/Mar/2022
30.529006
--
5550000
15/Mar/2022
30.367483
--
5650000
14/Mar/2022
29.394017
--
5800000
11/Mar/2022
30.746877
--
5800000
10/Mar/2022
31.0308
--
5800000
09/Mar/2022
30.570466
--
5250000
08/Mar/2022
30.334604
--
4950000
07/Mar/2022
31.588622
--
4950000
04/Mar/2022
32.169198
--
4950000
03/Mar/2022
32.741477
--
4950000
02/Mar/2022
32.214208
--
4950000
01/Mar/2022
32.661527
--
4950000
28/Feb/2022
32.465649
--
4750000
25/Feb/2022
31.969799
--
4750000
24/Feb/2022
31.92103
--
4650000
23/Feb/2022
32.628442
--
4650000
22/Feb/2022
32.783953
--
4450000
18/Feb/2022
32.621451
--
4450000
17/Feb/2022
32.679304
--
4400000
16/Feb/2022
32.768058
--
4300000
15/Feb/2022
32.091072
--
4300000
14/Feb/2022
32.261706
--
4300000
11/Feb/2022
31.872421
--
3700000
10/Feb/2022
32.454182
--
3700000
09/Feb/2022
32.723326
--
3700000
08/Feb/2022
32.351668
--
3950000
07/Feb/2022
32.093831
--
4150000
04/Feb/2022
32.586301
--
4150000
03/Feb/2022
32.374133
--
4150000
02/Feb/2022
32.774709
--
4150000
01/Feb/2022
32.452321
--
4150000
31/Jan/2022
32.436163
--
4150000
28/Jan/2022
31.805272
--
4150000
27/Jan/2022
31.794306
--
4150000
26/Jan/2022
31.687281
--
4150000
25/Jan/2022
31.852263
--
4150000
24/Jan/2022
31.630891
--
4200000
21/Jan/2022
31.769122
--
4200000
20/Jan/2022
31.56592
--
4200000
19/Jan/2022
31.593825
--
4300000
18/Jan/2022
31.942596
--
4300000
14/Jan/2022
31.964846
--
4300000
13/Jan/2022
32.116624
--
4300000
12/Jan/2022
31.637684
--
4300000
11/Jan/2022
31.162796
--
4300000
10/Jan/2022
31.254679
--
4050000
07/Jan/2022
30.618805
--
4050000
06/Jan/2022
31.08327
--
4050000
05/Jan/2022
31.2811
--
3950000
04/Jan/2022
30.827927
--
3950000
03/Jan/2022
31.026191
--
3950000
31/Dec/2021
31.392597
--
3950000
30/Dec/2021
32.188623
--
3950000
29/Dec/2021
32.191571
--
3950000
28/Dec/2021
32.24445
--
3950000
27/Dec/2021
32.309572
--
3950000
23/Dec/2021
32.382799
--
3950000
22/Dec/2021
31.804182
--
3950000
21/Dec/2021
32.107413
--
3950000
20/Dec/2021
32.406683
--
3950000
17/Dec/2021
32.512508
--
3950000
16/Dec/2021
32.340786
--
3950000
15/Dec/2021
31.830097
--
3950000
14/Dec/2021
32.24168
--
3950000
13/Dec/2021
32.167807
0.117639
3850000
10/Dec/2021
32.300639
--
3850000
09/Dec/2021
32.44497
--
3850000
08/Dec/2021
32.046608
--
3850000
07/Dec/2021
32.034734
--
3850000
06/Dec/2021
31.971573
--
3850000
03/Dec/2021
31.621164
--
3850000
02/Dec/2021
31.538286
--
3650000
01/Dec/2021
31.16356
--
3800000
30/Nov/2021
32.235915
--
3800000
29/Nov/2021
32.287914
--
3500000
26/Nov/2021
32.583435
--
3500000
24/Nov/2021
33.32742
--
3550000
23/Nov/2021
33.084935
--
3550000
22/Nov/2021
32.470842
--
3550000
19/Nov/2021
32.6409
--
3550000
18/Nov/2021
32.82424
--
3550000
17/Nov/2021
32.910266
--
3550000
16/Nov/2021
32.963477
--
3550000
15/Nov/2021
32.960592
--
3550000
12/Nov/2021
33.412195
--
3550000
11/Nov/2021
33.047648
--
3550000
10/Nov/2021
33.326183
--
3550000
09/Nov/2021
33.522375
--
3550000
08/Nov/2021
33.267216
--
3550000
05/Nov/2021
32.864142
--
3550000
04/Nov/2021
32.090574
--
3550000
03/Nov/2021
32.044759
--
3550000
02/Nov/2021
31.786
--
3550000
01/Nov/2021
31.705729
--
3550000
29/Oct/2021
31.699827
--
3550000
28/Oct/2021
31.850333
--
3550000
27/Oct/2021
32.236988
--
3550000
26/Oct/2021
32.180542
--
3550000
25/Oct/2021
32.069339
--
3550000
22/Oct/2021
32.340954
--
3550000
21/Oct/2021
32.432575
--
3550000
20/Oct/2021
32.3716
--
3550000
19/Oct/2021
32.360257
--
3550000
18/Oct/2021
32.235028
--
3550000
15/Oct/2021
32.215797
--
3550000
14/Oct/2021
32.164419
--
3550000
13/Oct/2021
31.607424
--
3550000
12/Oct/2021
31.477854
--
3550000
11/Oct/2021
31.453025
--
3550000
08/Oct/2021
30.822486
--
3550000
07/Oct/2021
30.910996
--
3550000
06/Oct/2021
31.001481
--
3550000
05/Oct/2021
30.706019
--
3550000
04/Oct/2021
30.560067
--
3700000
01/Oct/2021
30.330944
--
3700000
30/Sept/2021
30.20113
--
3750000
29/Sept/2021
30.144161
--
4000000
28/Sept/2021
29.908405
--
4000000
27/Sept/2021
30.265387
--
4100000
24/Sept/2021
30.578906
--
4100000
23/Sept/2021
30.605196
--
4100000
22/Sept/2021
30.492483
--
4100000
21/Sept/2021
30.376091
--
4100000
20/Sept/2021
30.232498
--
4100000
17/Sept/2021
30.727092
--
4100000
16/Sept/2021
30.990231
--
4100000
15/Sept/2021
30.649652
--
4100000
14/Sept/2021
30.876352
--
4100000
13/Sept/2021
31.004251
--
4100000
10/Sept/2021
31.039537
--
4100000
09/Sept/2021
30.79866
--
4100000
08/Sept/2021
30.7443
--
4100000
07/Sept/2021
30.663103
--
4100000
03/Sept/2021
30.683964
--
4100000
02/Sept/2021
30.519761
--
4100000
01/Sept/2021
30.089892
--
4100000
31/Aug/2021
30.500959
--
4100000
30/Aug/2021
30.204345
--
4100000
27/Aug/2021
30.205147
--
4100000
26/Aug/2021
30.281235
--
4100000
25/Aug/2021
30.293734
--
4100000
24/Aug/2021
29.481641
--
4100000
23/Aug/2021
29.04327
--
4100000
20/Aug/2021
29.172899
--
4100000
19/Aug/2021
29.3828
--
4100000
18/Aug/2021
29.265168
--
4100000
17/Aug/2021
28.823631
--
4100000
16/Aug/2021
28.477066
--
4100000
13/Aug/2021
27.766875
--
4100000
12/Aug/2021
28.652159
--
4100000
11/Aug/2021
29.081642
--
4100000
10/Aug/2021
28.930911
--
4100000
09/Aug/2021
28.981306
--
4100000
06/Aug/2021
28.622356
--
4100000
05/Aug/2021
28.636719
--
4100000
04/Aug/2021
29.077801
--
4100000
03/Aug/2021
29.056327
--
4100000
02/Aug/2021
28.380849
--
4100000
30/Jul/2021
27.719077
--
4100000
29/Jul/2021
28.426289
--
4100000
28/Jul/2021
28.251246
--
4100000
27/Jul/2021
28.441483
--
4100000
26/Jul/2021
27.816113
--
4100000
23/Jul/2021
28.41546
--
4100000
22/Jul/2021
28.851874
--
4100000
21/Jul/2021
28.324073
--
4100000
20/Jul/2021
28.788047
--
4100000
19/Jul/2021
28.77305
--
4100000
16/Jul/2021
29.349822
--
4100000
15/Jul/2021
29.514514
--
4100000
14/Jul/2021
29.869024
--
4100000
13/Jul/2021
29.943547
--
4100000
12/Jul/2021
30.29611
--
4100000
09/Jul/2021
29.973458
--
4100000
08/Jul/2021
30.466823
--
4100000
07/Jul/2021
30.584585
--
4100000
06/Jul/2021
30.999748
--
4100000
02/Jul/2021
31.206793
--
4100000
01/Jul/2021
31.0307
--
4100000
30/Jun/2021
30.94656
--
4100000
29/Jun/2021
31.382958
--
4100000
28/Jun/2021
31.244565
--
4100000
25/Jun/2021
31.403422
--
4100000
24/Jun/2021
30.983974
--
4100000
23/Jun/2021
31.078888
--
4100000
22/Jun/2021
30.917872
--
4000000
21/Jun/2021
30.727324
--
4000000
18/Jun/2021
30.953972
--
4000000
17/Jun/2021
31.173642
--
4000000
16/Jun/2021
31.764138
--
4000000
15/Jun/2021
31.788649
--
4000000
14/Jun/2021
31.620462
--
4000000
11/Jun/2021
31.679312
--
4000000
10/Jun/2021
31.504495
0.214949
4000000
09/Jun/2021
31.911454
--
4000000
08/Jun/2021
31.445468
--
4000000
07/Jun/2021
31.29756
--
4000000
04/Jun/2021
31.413908
--
4000000
03/Jun/2021
31.264416
--
4000000
02/Jun/2021
31.463872
--
4000000
01/Jun/2021
30.550519
--
3800000
28/May/2021
30.69264
--
3800000
27/May/2021
30.457373
--
3800000
26/May/2021
29.099012
--
3800000
25/May/2021
28.456595
--
3800000
24/May/2021
28.40961
--
3800000
21/May/2021
28.635715
--
3800000
20/May/2021
28.728197
--
3800000
19/May/2021
28.849302
--
3800000
18/May/2021
28.829031
--
3800000
17/May/2021
28.958857
--
3800000
14/May/2021
28.764442
--
3950000
13/May/2021
28.749742
--
3950000
12/May/2021
28.719622
--
4100000
11/May/2021
29.220374
--
4100000
10/May/2021
29.134817
--
4250000
07/May/2021
28.951049
--
4250000
06/May/2021
29.032361
--
4400000
05/May/2021
28.937031
--
4400000
04/May/2021
29.142382
--
4400000
03/May/2021
29.225142
--
4400000
30/Apr/2021
29.121103
--
4400000
29/Apr/2021
29.5536
--
4400000
28/Apr/2021
29.265255
--
4400000
27/Apr/2021
28.88692
--
4400000
26/Apr/2021
29.048233
--
4400000
23/Apr/2021
29.017004
--
4400000
22/Apr/2021
29.146747
--
4400000
21/Apr/2021
29.261695
--
4400000
20/Apr/2021
29.579405
--
4400000
19/Apr/2021
29.385283
--
4400000
16/Apr/2021
29.525689
--
4400000
15/Apr/2021
29.660197
--
4400000
14/Apr/2021
29.553005
--
4400000
13/Apr/2021
29.243182
--
4400000
12/Apr/2021
29.553835
--
4400000
09/Apr/2021
29.696034
--
4400000
08/Apr/2021
29.697774
--
4400000
07/Apr/2021
30.073167
--
4400000
06/Apr/2021
29.774198
--
4400000
05/Apr/2021
29.346965
--
4550000
01/Apr/2021
29.184934
--
4550000
31/Mar/2021
29.18414
--
4550000
30/Mar/2021
29.61593
--
4550000
29/Mar/2021
29.964432
--
4550000
26/Mar/2021
29.569521
--
4550000
25/Mar/2021
29.682238
--
4550000
24/Mar/2021
29.183561
--
4550000
23/Mar/2021
29.0462
--
4550000
22/Mar/2021
28.869766
--
4550000
19/Mar/2021
29.080085
--
4550000
18/Mar/2021
29.86947
--
4550000
17/Mar/2021
29.503734
--
4550000
16/Mar/2021
29.506798
--
4550000
15/Mar/2021
29.412407
--
4750000
12/Mar/2021
30.341643
--
4750000
11/Mar/2021
30.307737
--
4800000
10/Mar/2021
30.55998
--
4800000
09/Mar/2021
30.421559
--
4800000
08/Mar/2021
30.363933
--
4800000
05/Mar/2021
30.96615
--
4800000
04/Mar/2021
30.944677
--
4800000
03/Mar/2021
31.229037
--
4800000
02/Mar/2021
31.080735
--
4800000
01/Mar/2021
30.864661
--
4800000
26/Feb/2021
30.611111
--
4800000
25/Feb/2021
30.296613
--
4800000
24/Feb/2021
30.297782
--
4800000
23/Feb/2021
30.47328
--
4800000
22/Feb/2021
30.553584
--
4800000
19/Feb/2021
31.125477
--
4800000
18/Feb/2021
30.84167
--
4800000
17/Feb/2021
31.370359
--
4800000
16/Feb/2021
31.793471
--
4800000
12/Feb/2021
31.715226
--
4800000
11/Feb/2021
31.715687
--
4800000
10/Feb/2021
32.107168
--
4800000
09/Feb/2021
32.062361
--
4800000
08/Feb/2021
31.928635
--
4800000
05/Feb/2021
31.77185
--
4800000
04/Feb/2021
31.282558
--
4800000
03/Feb/2021
31.216627
--
4800000
02/Feb/2021
31.201796
--
4800000
01/Feb/2021
30.934102
--
4850000
29/Jan/2021
30.021997
--
4850000
28/Jan/2021
30.961588
--
4850000
27/Jan/2021
31.045808
--
4850000
26/Jan/2021
31.539605
--
4850000
25/Jan/2021
32.063053
--
4850000
22/Jan/2021
31.930621
--
4850000
21/Jan/2021
32.31589
--
4850000
20/Jan/2021
32.31285
--
4850000
19/Jan/2021
32.561248
--
4850000
15/Jan/2021
32.867032
--
4850000
14/Jan/2021
32.928223
--
4800000
13/Jan/2021
32.803043
--
4800000
12/Jan/2021
32.899295
--
4800000
11/Jan/2021
33.216363
--
4800000
08/Jan/2021
33.110678
--
4800000
07/Jan/2021
32.240482
--
4800000
06/Jan/2021
31.876772
--
4800000
05/Jan/2021
32.298508
--
4800000
04/Jan/2021
32.68046
--
4800000
31/Dec/2020
32.403533
--
4800000
30/Dec/2020
32.404036
--
4800000
29/Dec/2020
32.40454
--
4800000
28/Dec/2020
32.282981
--
4800000
24/Dec/2020
32.614459
--
4800000
23/Dec/2020
32.614967
--
4800000
22/Dec/2020
32.567518
--
4800000
21/Dec/2020
32.769917
--
4550000
18/Dec/2020
32.928577
--
4550000
17/Dec/2020
32.937352
--
4550000
16/Dec/2020
33.000426
--
4550000
15/Dec/2020
32.7275
--
4500000
14/Dec/2020
32.942358
0.072448
4500000
11/Dec/2020
32.889089
--
4500000
10/Dec/2020
32.529275
--
4500000
09/Dec/2020
32.356097
--
4500000
08/Dec/2020
32.743748
--
4500000
07/Dec/2020
32.744188
--
4200000
04/Dec/2020
32.446431
--
4200000
03/Dec/2020
32.633417
--
4200000
02/Dec/2020
32.170481
--
4200000
01/Dec/2020
31.924637
--
4200000
30/Nov/2020
31.039507
--
4200000
27/Nov/2020
31.060761
--
4200000
25/Nov/2020
31.865483
--
4200000
24/Nov/2020
32.342703
--
4200000
23/Nov/2020
32.530013
--
4200000
20/Nov/2020
32.541205
--
4200000
19/Nov/2020
31.776126
--
4200000
18/Nov/2020
32.045624
--
4200000
17/Nov/2020
31.67252
--
4200000
16/Nov/2020
31.451641
--
4200000
13/Nov/2020
31.669163
--
4200000
12/Nov/2020
31.820413
--
4200000
11/Nov/2020
31.824591
--
4200000
10/Nov/2020
31.745298
--
4200000
09/Nov/2020
30.417876
--
4200000
06/Nov/2020
30.273608
--
4200000
05/Nov/2020
29.979827
--
4200000
04/Nov/2020
29.072423
--
4200000
03/Nov/2020
28.495274
--
4200000
02/Nov/2020
28.536209
--
4200000
30/Oct/2020
28.537059
--
4200000
29/Oct/2020
28.175073
--
4200000
28/Oct/2020
28.783947
--
4200000
27/Oct/2020
28.958459
--
4200000
26/Oct/2020
29.277941
--
4000000
23/Oct/2020
29.188383
--
4000000
22/Oct/2020
28.533863
--
4000000
21/Oct/2020
28.29252
--
4000000
20/Oct/2020
27.540368
--
4000000
19/Oct/2020
27.130542
--
4000000
16/Oct/2020
26.616122
--
4000000
15/Oct/2020
26.762975
--
4000000
14/Oct/2020
26.728215
--
4000000
13/Oct/2020
26.763081
--
4000000
12/Oct/2020
26.861052
--
4000000
09/Oct/2020
26.910089
--
4000000
08/Oct/2020
26.952571
--
4200000
07/Oct/2020
26.62385
--
4200000
06/Oct/2020
26.812582
--
4400000
05/Oct/2020
26.916705
--
4400000
02/Oct/2020
27.170502
--
4400000
01/Oct/2020
26.880296
--
4400000
30/Sept/2020
26.53089
--
4400000
29/Sept/2020
26.394173
--
4400000
28/Sept/2020
26.467817
--
4450000
25/Sept/2020
26.447604
--
4450000
24/Sept/2020
26.427198
--
4450000
23/Sept/2020
26.653424
--
4450000
22/Sept/2020
26.632389
--
4450000
21/Sept/2020
26.79989
--
4450000
18/Sept/2020
26.808428
--
4450000
17/Sept/2020
26.806772
--
4450000
16/Sept/2020
26.912616
--
4450000
15/Sept/2020
27.164377
--
4450000
14/Sept/2020
27.067823
--
4450000
11/Sept/2020
26.912224
--
4450000
10/Sept/2020
26.670939
--
4450000
09/Sept/2020
26.749807
--
4450000
08/Sept/2020
27.218356
--
4450000
04/Sept/2020
26.064401
--
4450000
03/Sept/2020
26.054285
--
4450000
02/Sept/2020
25.926771
--
4450000
01/Sept/2020
26.25618
--
4450000
31/Aug/2020
26.630734
--
4450000
28/Aug/2020
26.654164
--
4450000
27/Aug/2020
26.719737
--
4450000
26/Aug/2020
26.805737
--
4450000
25/Aug/2020
26.921864
--
4450000
24/Aug/2020
26.803234
--
4450000
21/Aug/2020
27.045153
--
4450000
20/Aug/2020
27.045217
--
4450000
19/Aug/2020
27.308963
--
4450000
18/Aug/2020
27.792968
--
4450000
17/Aug/2020
27.433723
--
4450000
14/Aug/2020
27.290873
--
4450000
13/Aug/2020
27.376607
--
4450000
12/Aug/2020
26.950168
--
4450000
11/Aug/2020
26.811959
--
4450000
10/Aug/2020
26.618979
--
4450000
07/Aug/2020
26.197228
--
4450000
06/Aug/2020
26.362642
--
4450000
05/Aug/2020
26.038351
--
4450000
04/Aug/2020
25.743174
--
4450000
03/Aug/2020
25.430329
--
4450000
31/Jul/2020
26.364504
--
4450000
30/Jul/2020
26.365273
--
4450000
29/Jul/2020
26.494719
--
4450000
28/Jul/2020
26.296204
--
4450000
27/Jul/2020
26.037216
--
4450000
24/Jul/2020
26.620617
--
4450000
23/Jul/2020
26.744134
--
4450000
22/Jul/2020
26.869291
--
4450000
21/Jul/2020
27.201593
--
4450000
20/Jul/2020
27.227084
--
4450000
17/Jul/2020
26.918042
--
4450000
16/Jul/2020
27.137876
--
4450000
15/Jul/2020
26.589378
--
4450000
14/Jul/2020
27.226172
--
4450000
13/Jul/2020
27.242018
--
4450000
10/Jul/2020
27.364661
--
4450000
09/Jul/2020
27.402914
--
4350000
08/Jul/2020
27.688502
--
4350000
07/Jul/2020
27.730661
--
4350000
06/Jul/2020
28.146078
--
4350000
02/Jul/2020
27.984586
--
4350000
01/Jul/2020
27.328486
--
4350000
30/Jun/2020
27.271372
--
4350000
29/Jun/2020
26.830789
--
4350000
26/Jun/2020
27.138547
--
4350000
25/Jun/2020
26.769221
--
4350000
24/Jun/2020
27.063471
--
4350000
23/Jun/2020
27.483412
--
4350000
22/Jun/2020
27.631655
--
4350000
19/Jun/2020
27.545951
--
4350000
18/Jun/2020
27.614241
--
4350000
17/Jun/2020
27.404333
--
4350000
16/Jun/2020
27.489398
--
4350000
15/Jun/2020
26.833693
0.161849
4350000
12/Jun/2020
28.461478
--
4350000
11/Jun/2020
28.460487
--
4250000
10/Jun/2020
28.504972
--
4250000
09/Jun/2020
29.085392
--
4250000
08/Jun/2020
28.786429
--
4250000
05/Jun/2020
28.56916
--
4300000
04/Jun/2020
28.527511
--
4050000
03/Jun/2020
27.331379
--
4050000
02/Jun/2020
26.205408
--
4050000
01/Jun/2020
25.865793
--
4000000
29/May/2020
25.282634
--
4000000
28/May/2020
24.17427
--
4000000
27/May/2020
23.967655
--
4000000
26/May/2020
23.853148
--
4000000
22/May/2020
24.045527
--
4000000
21/May/2020
24.399402
--
4000000
20/May/2020
24.327557
--
4000000
19/May/2020
24.205497
--
4000000
18/May/2020
23.792152
--
4000000
15/May/2020
24.187429
--
4000000
14/May/2020
24.884244
--
4000000
13/May/2020
24.769374
--
4000000
12/May/2020
24.892542
--
4000000
11/May/2020
25.02541
--
4000000
08/May/2020
24.813884
--
4100000
07/May/2020
24.802167
--
4100000
06/May/2020
24.745794
--
4250000
05/May/2020
24.903417
--
4250000
04/May/2020
24.368032
--
4250000
01/May/2020
23.738156
--
4250000
30/Apr/2020
25.047548
--
4250000
29/Apr/2020
24.772627
--
4250000
28/Apr/2020
24.37598
--
4250000
27/Apr/2020
23.834416
--
4250000
24/Apr/2020
23.780878
--
4250000
23/Apr/2020
24.391359
--
4350000
22/Apr/2020
24.307856
--
4350000
21/Apr/2020
24.330668
--
4350000
20/Apr/2020
25.059325
--
4350000
17/Apr/2020
25.217196
--
4500000
16/Apr/2020
24.130481
--
4500000
15/Apr/2020
26.039145
--
4500000
14/Apr/2020
25.227515
--
4500000
13/Apr/2020
24.406625
--
4600000
09/Apr/2020
23.938152
--
4600000
08/Apr/2020
23.939292
--
5250000
07/Apr/2020
24.547958
--
5250000
06/Apr/2020
24.192207
--
5250000
03/Apr/2020
23.229864
--
5250000
02/Apr/2020
23.19096
--
5250000
01/Apr/2020
23.432875
--
5250000
31/Mar/2020
23.061786
--
5250000
30/Mar/2020
22.225589
--
5250000
27/Mar/2020
22.784586
--
5250000
26/Mar/2020
23.424326
--
5250000
25/Mar/2020
21.710664
--
5250000
24/Mar/2020
20.660299
--
5250000
23/Mar/2020
20.39229
--
5250000
20/Mar/2020
20.72857
--
5250000
19/Mar/2020
20.194923
--
5600000
18/Mar/2020
23.397439
--
5600000
17/Mar/2020
23.213764
--
5600000
16/Mar/2020
23.230942
--
5600000
13/Mar/2020
25.257424
--
6000000
12/Mar/2020
25.245081
--
6250000
11/Mar/2020
28.100361
--
6250000
10/Mar/2020
27.970155
--
6250000
09/Mar/2020
27.889949
--
6350000
06/Mar/2020
29.963234
--
6350000
05/Mar/2020
30.478379
--
6350000
04/Mar/2020
30.402948
--
6350000
03/Mar/2020
29.924477
--
6350000
02/Mar/2020
29.7096
--
6350000
28/Feb/2020
29.648001
--
6500000
27/Feb/2020
30.50892
--
6500000
26/Feb/2020
30.103269
--
6500000
25/Feb/2020
31.429434
--
6500000
24/Feb/2020
31.429986
--
6500000
21/Feb/2020
32.219625
--
6500000
20/Feb/2020
32.698183
--
6500000
19/Feb/2020
32.620365
--
6500000
18/Feb/2020
32.293462
--
6500000
14/Feb/2020
32.18586
--
6500000
13/Feb/2020
32.688857
--
6500000
12/Feb/2020
32.594337
--
6500000
11/Feb/2020
32.813913
--
6500000
10/Feb/2020
32.686063
--
6500000
07/Feb/2020
33.081827
--
6500000
06/Feb/2020
33.079735
--
6500000
05/Feb/2020
32.236151
--
6500000
04/Feb/2020
31.755677
--
6600000
03/Feb/2020
31.318963
--
6600000
31/Jan/2020
31.607885
--
6900000
30/Jan/2020
32.394894
--
7100000
29/Jan/2020
32.750153
--
7100000
28/Jan/2020
32.8001
--
7100000
27/Jan/2020
33.31753
--
7100000
24/Jan/2020
33.48222
--
7100000
23/Jan/2020
33.307568
--
7100000
22/Jan/2020
32.711998
--
7100000
21/Jan/2020
32.593749
--
7100000
17/Jan/2020
33.775179
--
7100000
16/Jan/2020
33.534782
--
7100000
15/Jan/2020
33.67597
--
7100000
14/Jan/2020
34.282881
--
7100000
13/Jan/2020
34.125191
--
7100000
10/Jan/2020
34.126403
--
7100000
09/Jan/2020
34.267852
--
7100000
08/Jan/2020
33.945044
--
7100000
07/Jan/2020
34.410212
--
7100000
06/Jan/2020
34.149474
--
7100000
03/Jan/2020
34.236832
--
7100000
02/Jan/2020
34.053454
--
7100000
31/Dec/2019
34.439926
--
7100000
30/Dec/2019
34.440396
--
7100000
27/Dec/2019
34.442187
--
7100000
26/Dec/2019
34.376233
--
7100000
24/Dec/2019
34.492432
--
7100000
23/Dec/2019
34.493011
--
7100000
20/Dec/2019
34.050818
--
7100000
19/Dec/2019
33.760403
--
7100000
18/Dec/2019
34.085089
--
7100000
17/Dec/2019
34.129171
--
7100000
16/Dec/2019
33.911061
0.03105
7100000
13/Dec/2019
34.707829
--
7100000
12/Dec/2019
34.05209
--
7100000
11/Dec/2019
34.227127
--
7100000
10/Dec/2019
34.095768
--
7100000
09/Dec/2019
34.203243
--
7100000
06/Dec/2019
34.33535
--
7100000
05/Dec/2019
34.264866
--
7100000
04/Dec/2019
34.317452
--
7100000
03/Dec/2019
34.575189
--
7100000
02/Dec/2019
34.568255
--
7100000
29/Nov/2019
34.15169
--
7100000
27/Nov/2019
34.471702
--
6950000
26/Nov/2019
33.856334
--
6950000
25/Nov/2019
34.240688
--
6950000
22/Nov/2019
34.496894
--
6950000
21/Nov/2019
34.375424
--
6950000
20/Nov/2019
34.75993
--
6950000
19/Nov/2019
34.845262
--
6950000
18/Nov/2019
34.867846
--
6950000
15/Nov/2019
35.130567
--
6950000
14/Nov/2019
35.099114
--
6950000
13/Nov/2019
35.081154
--
6950000
12/Nov/2019
35.415773
--
6950000
11/Nov/2019
35.2318
--
6950000
08/Nov/2019
35.735036
--
6800000
07/Nov/2019
35.791947
--
6800000
06/Nov/2019
35.510371
--
6800000
05/Nov/2019
36.4474
--
6650000
04/Nov/2019
35.845874
--
6500000
01/Nov/2019
35.238107
--
6500000
31/Oct/2019
35.238674
--
6500000
30/Oct/2019
35.289904
--
6500000
29/Oct/2019
35.046048
--
6500000
28/Oct/2019
34.846423
--
6500000
25/Oct/2019
34.696126
--
6500000
24/Oct/2019
34.795938
--
6500000
23/Oct/2019
34.949534
--
6500000
22/Oct/2019
34.876503
--
6500000
21/Oct/2019
34.68197
--
6500000
18/Oct/2019
34.509559
--
6500000
17/Oct/2019
34.688868
--
6500000
16/Oct/2019
34.5015
--
6500000
15/Oct/2019
34.137543
--
6500000
14/Oct/2019
34.36849
--
6500000
11/Oct/2019
34.191924
--
6500000
10/Oct/2019
33.764022
--
6500000
09/Oct/2019
33.334948
--
6500000
08/Oct/2019
33.612207
--
6500000
07/Oct/2019
33.283578
--
6500000
04/Oct/2019
33.431779
--
6500000
03/Oct/2019
32.694491
--
6500000
02/Oct/2019
32.836591
--
6600000
01/Oct/2019
33.485529
--
6600000
30/Sept/2019
33.744629
--
6600000
27/Sept/2019
33.794579
--
6600000
26/Sept/2019
34.009196
--
6600000
25/Sept/2019
33.905104
--
6600000
24/Sept/2019
33.989913
--
6600000
23/Sept/2019
33.810572
--
6600000
20/Sept/2019
33.99707
--
6600000
19/Sept/2019
34.017029
--
6600000
18/Sept/2019
34.005088
--
6600000
17/Sept/2019
34.149919
--
6600000
16/Sept/2019
34.366936
--
6600000
13/Sept/2019
34.577124
--
6450000
12/Sept/2019
34.352699
--
6450000
11/Sept/2019
34.309273
--
6300000
10/Sept/2019
34.231794
--
6300000
09/Sept/2019
34.408814
--
6300000
06/Sept/2019
34.2312
--
6300000
05/Sept/2019
34.018485
--
6300000
04/Sept/2019
33.823901
--
6300000
03/Sept/2019
33.525637
--
6300000
30/Aug/2019
34.450832
--
6150000
29/Aug/2019
33.978539
--
6150000
28/Aug/2019
33.736711
--
6150000
27/Aug/2019
33.369728
--
6150000
26/Aug/2019
33.96486
--
6150000
23/Aug/2019
33.96652
--
6150000
22/Aug/2019
33.846211
--
6250000
21/Aug/2019
33.993191
--
6250000
20/Aug/2019
33.993744
--
6250000
19/Aug/2019
34.111717
--
6250000
16/Aug/2019
33.357295
--
6250000
15/Aug/2019
33.386097
--
6500000
14/Aug/2019
33.776715
--
6500000
13/Aug/2019
33.290923
--
6600000
12/Aug/2019
34.024373
--
6600000
09/Aug/2019
34.026034
--
6650000
08/Aug/2019
34.282742
--
6650000
07/Aug/2019
34.113468
--
6650000
06/Aug/2019
33.837759
--
6650000
05/Aug/2019
34.485453
--
6650000
02/Aug/2019
35.77325
--
6650000
01/Aug/2019
35.804784
--
6650000
31/Jul/2019
35.772565
--
6650000
30/Jul/2019
36.276972
--
6650000
29/Jul/2019
36.287283
--
6700000
26/Jul/2019
36.3112
--
6700000
25/Jul/2019
36.687135
--
6700000
24/Jul/2019
36.177796
--
6700000
23/Jul/2019
36.597616
--
6700000
22/Jul/2019
36.632791
--
6700000
19/Jul/2019
36.739714
--
6700000
18/Jul/2019
36.780064
--
6700000
17/Jul/2019
36.596909
--
6700000
16/Jul/2019
36.912334
--
6700000
15/Jul/2019
37.295629
--
6700000
12/Jul/2019
36.270875
--
6700000
11/Jul/2019
36.261337
--
6600000
10/Jul/2019
35.730021
--
6600000
09/Jul/2019
35.693514
--
6500000
08/Jul/2019
35.78406
--
6500000
05/Jul/2019
36.156304
--
6500000
03/Jul/2019
36.01115
--
6400000
02/Jul/2019
36.071124
--
6200000
01/Jul/2019
35.89326
--
6200000
28/Jun/2019
35.589542
--
6200000
27/Jun/2019
35.815875
--
5950000
26/Jun/2019
35.495068
--
5950000
25/Jun/2019
35.644636
--
5900000
24/Jun/2019
35.736056
--
5900000
21/Jun/2019
35.601053
--
5900000
20/Jun/2019
35.351197
--
5900000
19/Jun/2019
35.153159
--
5900000
18/Jun/2019
34.651438
--
5900000
17/Jun/2019
34.470128
0.23706
5900000
14/Jun/2019
35.209616
--
6000000
13/Jun/2019
35.543292
--
6000000
12/Jun/2019
35.514956
--
6000000
11/Jun/2019
35.515525
--
6000000
10/Jun/2019
35.354326
--
6000000
07/Jun/2019
35.139063
--
6000000
06/Jun/2019
35.243986
--
6050000
05/Jun/2019
35.184379
--
6050000
04/Jun/2019
35.184943
--
6050000
03/Jun/2019
35.716124
--
5800000
31/May/2019
35.030787
--
5800000
30/May/2019
34.452533
--
5800000
29/May/2019
34.139525
--
5800000
28/May/2019
34.014103
--
5800000
24/May/2019
34.023964
--
6000000
23/May/2019
34.069088
--
6100000
22/May/2019
34.110238
--
6100000
21/May/2019
33.694612
--
6100000
20/May/2019
33.311325
--
6100000
17/May/2019
32.968715
--
6200000
16/May/2019
32.601403
--
6350000
15/May/2019
33.076764
--
6500000
14/May/2019
33.343309
--
6550000
13/May/2019
33.877057
--
6800000
10/May/2019
33.878725
--
7000000
09/May/2019
33.767304
--
7200000
08/May/2019
34.673991
--
7550000
07/May/2019
34.85174
--
7550000
06/May/2019
34.635709
--
7550000
03/May/2019
35.139116
--
7550000
02/May/2019
35.30539
--
7550000
01/May/2019
34.898547
--
7550000
30/Apr/2019
34.899116
--
7550000
29/Apr/2019
34.714803
--
7550000
26/Apr/2019
34.527027
--
7550000
25/Apr/2019
34.646548
--
7550000
24/Apr/2019
34.366428
--
7550000
23/Apr/2019
34.351157
--
7550000
22/Apr/2019
34.363824
--
7550000
18/Apr/2019
34.607532
--
7550000
17/Apr/2019
34.608236
--
7550000
16/Apr/2019
34.566238
--
7550000
15/Apr/2019
34.474206
--
7550000
12/Apr/2019
34.705615
--
7550000
11/Apr/2019
34.966034
--
7550000
10/Apr/2019
35.145627
--
7450000
09/Apr/2019
34.642053
--
7450000
08/Apr/2019
34.6426
--
7450000
05/Apr/2019
34.465199
--
7400000
04/Apr/2019
34.361381
--
7400000
03/Apr/2019
34.561199
--
7400000
02/Apr/2019
34.286354
--
7400000
01/Apr/2019
34.113889
--
7400000
29/Mar/2019
34.434961
--
7400000
28/Mar/2019
34.031007
--
7350000
27/Mar/2019
34.009356
--
7350000
26/Mar/2019
34.347922
--
7350000
25/Mar/2019
34.15081
--
7350000
22/Mar/2019
34.847844
--
7350000
21/Mar/2019
34.239356
--
7250000
20/Mar/2019
33.864821
--
7150000
19/Mar/2019
33.793829
--
7050000
18/Mar/2019
33.997376
--
7000000
15/Mar/2019
33.64364
--
7050000
14/Mar/2019
33.461914
--
7050000
13/Mar/2019
33.429724
--
7050000
12/Mar/2019
33.372936
--
7050000
11/Mar/2019
33.586561
--
7350000
08/Mar/2019
33.910147
--
7350000
07/Mar/2019
34.262634
--
7350000
06/Mar/2019
33.988618
--
7350000
05/Mar/2019
33.330648
--
7400000
04/Mar/2019
33.656511
--
7450000
01/Mar/2019
33.507947
--
7450000
28/Feb/2019
33.8518
--
7450000
27/Feb/2019
34.447541
--
7450000
26/Feb/2019
34.785252
--
7450000
25/Feb/2019
34.60656
--
7450000
22/Feb/2019
34.608195
--
7450000
21/Feb/2019
34.413477
--
7450000
20/Feb/2019
34.471964
--
7450000
19/Feb/2019
33.912043
--
7450000
15/Feb/2019
34.19148
--
7450000
14/Feb/2019
34.463971
--
7450000
13/Feb/2019
34.309134
--
7450000
12/Feb/2019
34.722488
--
7450000
11/Feb/2019
34.922088
--
7450000
08/Feb/2019
34.970638
--
7200000
07/Feb/2019
34.976407
--
7200000
06/Feb/2019
34.817021
--
7050000
05/Feb/2019
34.735838
--
7050000
04/Feb/2019
34.736385
--
7050000
01/Feb/2019
35.117877
--
7050000
31/Jan/2019
34.584677
--
7050000
30/Jan/2019
34.399528
--
7050000
29/Jan/2019
34.641513
--
7050000
28/Jan/2019
34.588954
--
7000000
25/Jan/2019
34.545157
--
6900000
24/Jan/2019
34.355781
--
6900000
23/Jan/2019
34.142865
--
6850000
22/Jan/2019
34.086751
--
6850000
18/Jan/2019
34.565657
--
6550000
17/Jan/2019
34.13279
--
6550000
16/Jan/2019
33.924578
--
6550000
15/Jan/2019
34.727018
--
6550000
14/Jan/2019
34.622842
--
6550000
11/Jan/2019
34.170453
--
6450000
10/Jan/2019
34.445475
--
6200000
09/Jan/2019
34.01661
--
5850000
08/Jan/2019
33.077584
--
5850000
07/Jan/2019
33.523878
--
5700000
04/Jan/2019
33.259998
--
5700000
03/Jan/2019
32.73461
--
5700000
02/Jan/2019
32.053291
--
5700000
31/Dec/2018
31.898255
--
5700000
28/Dec/2018
31.899802
--
5700000
27/Dec/2018
31.873144
--
5550000
26/Dec/2018
31.534484
--
5550000
24/Dec/2018
31.783754
--
5550000
21/Dec/2018
31.785227
--
5300000
20/Dec/2018
31.9629
--
5300000
19/Dec/2018
32.031034
--
5100000
18/Dec/2018
31.361406
0.020785
5100000
17/Dec/2018
31.792974
--
5000000
14/Dec/2018
31.856599
--
5000000
13/Dec/2018
31.95466
--
4850000
12/Dec/2018
31.741329
--
4850000
11/Dec/2018
31.577437
--
4850000
10/Dec/2018
31.168691
--
4850000
07/Dec/2018
31.685675
--
4850000
06/Dec/2018
31.949674
--
4800000
04/Dec/2018
32.759982
--
4450000
03/Dec/2018
32.19687
--
4450000
30/Nov/2018
31.406119
--
4450000
29/Nov/2018
31.413106
--
4450000
28/Nov/2018
31.279805
--
4450000
27/Nov/2018
31.397996
--
4450000
26/Nov/2018
31.52164
--
4450000
23/Nov/2018
31.203992
--
4450000
21/Nov/2018
30.856646
--
4450000
20/Nov/2018
31.00033
--
4450000
19/Nov/2018
30.823636
--
4450000
16/Nov/2018
29.976176
--
4450000
15/Nov/2018
29.350246
--
4450000
14/Nov/2018
29.064843
--
4450000
13/Nov/2018
28.778501
--
4450000
12/Nov/2018
29.055759
--
4450000
09/Nov/2018
29.500103
--
4450000
08/Nov/2018
30.01461
--
4450000
07/Nov/2018
29.842375
--
4450000
06/Nov/2018
30.38158
--
4450000
05/Nov/2018
30.468301
--
4450000
02/Nov/2018
30.033537
--
4450000
01/Nov/2018
30.034029
--
4450000
31/Oct/2018
30.03452
--
4450000
30/Oct/2018
29.476052
--
4450000
29/Oct/2018
29.842491
--
4450000
26/Oct/2018
29.659221
--
4450000
25/Oct/2018
29.187407
--
4450000
24/Oct/2018
29.923454
--
4450000
23/Oct/2018
30.146192
--
4450000
22/Oct/2018
30.419881
--
4450000
19/Oct/2018
30.113614
--
4450000
18/Oct/2018
29.931527
--
4450000
17/Oct/2018
29.799969
--
4450000
16/Oct/2018
29.243859
--
4450000
15/Oct/2018
28.902835
--
4450000
12/Oct/2018
29.125774
--
4450000
11/Oct/2018
28.667285
--
4450000
10/Oct/2018
29.124009
--
4550000
09/Oct/2018
29.362761
--
4550000
08/Oct/2018
29.326335
--
4550000
05/Oct/2018
29.355507
--
4600000
04/Oct/2018
29.377477
--
4700000
03/Oct/2018
29.974663
--
4700000
02/Oct/2018
29.538741
--
4700000
01/Oct/2018
30.042946
--
5100000
28/Sept/2018
30.320611
--
5200000
27/Sept/2018
30.438825
--
5200000
26/Sept/2018
30.19366
--
5200000
25/Sept/2018
30.462416
--
5200000
24/Sept/2018
30.846296
--
5200000
21/Sept/2018
30.818393
--
5200000
20/Sept/2018
29.807857
--
5200000
19/Sept/2018
30.158357
--
5200000
18/Sept/2018
30.35979
--
5200000
17/Sept/2018
30.785701
--
5200000
14/Sept/2018
30.821421
--
5200000
13/Sept/2018
31.215444
--
5200000
12/Sept/2018
30.867357
--
5200000
11/Sept/2018
31.268901
--
5200000
10/Sept/2018
31.668287
--
5200000
07/Sept/2018
31.770743
--
5200000
06/Sept/2018
31.850195
--
5200000
05/Sept/2018
32.53723
--
5200000
04/Sept/2018
33.117309
--
5200000
31/Aug/2018
33.079406
--
5200000
30/Aug/2018
33.077384
--
5150000
29/Aug/2018
32.908604
--
5150000
28/Aug/2018
33.024314
--
5150000
27/Aug/2018
32.64192
--
5150000
24/Aug/2018
32.64353
--
5150000
23/Aug/2018
32.823574
--
5150000
22/Aug/2018
32.121681
--
5150000
21/Aug/2018
31.572149
--
5150000
20/Aug/2018
31.572668
--
5150000
17/Aug/2018
31.925166
--
5150000
16/Aug/2018
31.563376
--
5150000
15/Aug/2018
31.616321
--
5150000
14/Aug/2018
31.647607
--
5150000
13/Aug/2018
32.113592
--
5150000
10/Aug/2018
33.043698
--
5000000
09/Aug/2018
33.121988
--
4900000
08/Aug/2018
33.24395
--
4900000
07/Aug/2018
32.692229
--
4900000
06/Aug/2018
33.104854
--
4900000
03/Aug/2018
32.967765
--
4900000
02/Aug/2018
32.785352
--
4850000
01/Aug/2018
33.112254
--
4850000
31/Jul/2018
32.395768
--
4850000
30/Jul/2018
32.712369
--
4800000
27/Jul/2018
32.426506
--
4800000
26/Jul/2018
32.201065
--
4800000
25/Jul/2018
31.657011
--
4800000
24/Jul/2018
31.332562
--
4800000
23/Jul/2018
31.032529
--
4800000
20/Jul/2018
31.119686
--
4800000
19/Jul/2018
30.987749
--
4800000
18/Jul/2018
31.2723
--
4800000
17/Jul/2018
31.015498
--
4800000
16/Jul/2018
30.898195
--
4800000
13/Jul/2018
31.013407
--
4800000
12/Jul/2018
30.817262
--
4800000
11/Jul/2018
30.720053
--
4800000
10/Jul/2018
30.428544
--
4800000
09/Jul/2018
30.277978
--
4800000
06/Jul/2018
30.291762
--
4800000
05/Jul/2018
30.496554
--
4800000
03/Jul/2018
30.541966
--
4800000
02/Jul/2018
30.382651
--
4800000
29/Jun/2018
30.328038
--
4800000
28/Jun/2018
29.662166
--
4900000
27/Jun/2018
30.157559
--
5000000
26/Jun/2018
29.468081
--
5000000
25/Jun/2018
29.411368
--
5000000
22/Jun/2018
29.789361
--
5100000
21/Jun/2018
29.887051
--
5100000
20/Jun/2018
30.679964
--
5100000
19/Jun/2018
30.896989
0.122199
5100000
18/Jun/2018
31.379295
--
5150000
15/Jun/2018
32.001544
--
5150000
14/Jun/2018
32.004351
--
5150000
13/Jun/2018
32.313952
--
5200000
12/Jun/2018
33.15804
--
5200000
11/Jun/2018
33.158576
--
5200000
08/Jun/2018
33.214094
--
5300000
07/Jun/2018
33.612512
--
5300000
06/Jun/2018
33.245548
--
5300000
05/Jun/2018
33.134472
--
5300000
04/Jun/2018
32.65773
--
5300000
01/Jun/2018
32.832824
--
5300000
31/May/2018
32.428631
--
5300000
30/May/2018
32.207474
--
5300000
29/May/2018
32.696001
--
5300000
25/May/2018
32.953995
--
5300000
24/May/2018
33.047126
--
5300000
23/May/2018
32.755208
--
5300000
22/May/2018
33.172348
--
5300000
21/May/2018
33.133962
--
5300000
18/May/2018
33.275539
--
5300000
17/May/2018
33.391647
--
5300000
16/May/2018
34.214786
--
5300000
15/May/2018
34.142342
--
5300000
14/May/2018
33.709092
--
5250000
11/May/2018
33.710635
--
5000000
10/May/2018
33.149464
--
4800000
09/May/2018
32.933573
--
4650000
08/May/2018
33.140313
--
4350000
07/May/2018
32.860935
--
4350000
04/May/2018
32.947687
--
4350000
03/May/2018
32.921017
--
4350000
02/May/2018
33.66467
--
4350000
01/May/2018
34.082905
--
4350000
30/Apr/2018
34.083449
--
4350000
27/Apr/2018
33.526791
--
4350000
26/Apr/2018
32.948961
--
4350000
25/Apr/2018
32.540403
--
4350000
24/Apr/2018
32.734386
--
4350000
23/Apr/2018
33.245261
--
4350000
20/Apr/2018
33.48767
--
4350000
19/Apr/2018
33.260893
--
4350000
18/Apr/2018
33.878695
--
4350000
17/Apr/2018
33.553066
--
4350000
16/Apr/2018
34.136013
--
4350000
13/Apr/2018
34.368716
--
4350000
12/Apr/2018
34.847691
--
4350000
11/Apr/2018
34.477457
--
4350000
10/Apr/2018
34.395501
--
4350000
09/Apr/2018
34.329173
--
4350000
06/Apr/2018
34.330821
--
4350000
05/Apr/2018
34.660179
--
4350000
04/Apr/2018
34.619941
--
4350000
03/Apr/2018
34.888533
--
4350000
02/Apr/2018
34.876109
--
4350000
29/Mar/2018
34.621958
--
4350000
28/Mar/2018
34.622544
--
4350000
27/Mar/2018
34.675544
--
4350000
26/Mar/2018
34.306922
--
4500000
23/Mar/2018
34.379369
--
4500000
22/Mar/2018
35.098271
--
4500000
21/Mar/2018
34.2725
--
4500000
20/Mar/2018
34.908348
--
4600000
19/Mar/2018
35.775906
--
4600000
16/Mar/2018
35.907443
--
4800000
15/Mar/2018
35.565825
--
4800000
14/Mar/2018
36.203166
--
4800000
13/Mar/2018
36.504477
--
4800000
12/Mar/2018
36.633874
--
4800000
09/Mar/2018
36.252188
--
4800000
08/Mar/2018
36.245688
--
4850000
07/Mar/2018
36.405096
--
4850000
06/Mar/2018
36.145462
--
4850000
05/Mar/2018
36.254786
--
4850000
02/Mar/2018
36.563808
--
4850000
01/Mar/2018
36.61761
--
4850000
28/Feb/2018
36.56889
--
4850000
27/Feb/2018
37.091327
--
4850000
26/Feb/2018
36.711678
--
4850000
23/Feb/2018
36.613468
--
4850000
22/Feb/2018
36.714284
--
4850000
21/Feb/2018
37.127057
--
4850000
20/Feb/2018
37.488301
--
4850000
16/Feb/2018
37.15275
--
4850000
15/Feb/2018
37.153344
--
4850000
14/Feb/2018
37.038078
--
4850000
13/Feb/2018
36.967055
--
4850000
12/Feb/2018
36.771196
--
4850000
09/Feb/2018
37.11823
--
5000000
08/Feb/2018
37.912668
--
5000000
07/Feb/2018
38.065908
--
5000000
06/Feb/2018
37.197356
--
5000000
05/Feb/2018
37.439996
--
5300000
02/Feb/2018
38.41482
--
5300000
01/Feb/2018
38.054042
--
5300000
31/Jan/2018
38.330895
--
5300000
30/Jan/2018
38.788405
--
5300000
29/Jan/2018
39.574056
--
5300000
26/Jan/2018
39.741205
--
5300000
25/Jan/2018
39.591994
--
5300000
24/Jan/2018
39.16573
--
5300000
23/Jan/2018
39.313953
--
5300000
22/Jan/2018
39.311261
--
5300000
19/Jan/2018
39.320519
--
5300000
18/Jan/2018
38.963578
--
5300000
17/Jan/2018
39.178056
--
5300000
16/Jan/2018
39.382821
--
5300000
12/Jan/2018
39.304658
--
5150000
11/Jan/2018
39.290743
--
5150000
10/Jan/2018
39.772817
--
5150000
09/Jan/2018
39.943926
--
5150000
08/Jan/2018
39.325661
--
5150000
05/Jan/2018
39.784917
--
4950000
04/Jan/2018
39.52155
--
4950000
03/Jan/2018
39.533313
--
4950000
02/Jan/2018
38.812854
--
4950000
29/Dec/2017
38.815365
--
4950000
28/Dec/2017
38.633311
--
4750000
27/Dec/2017
38.389739
--
4750000
26/Dec/2017
38.056042
--
4750000
22/Dec/2017
38.058511
--
4750000
21/Dec/2017
37.718717
--
4750000
20/Dec/2017
37.646877
--
4750000
19/Dec/2017
37.553229
0.025107
4750000
18/Dec/2017
37.852019
--
4750000
15/Dec/2017
37.497861
--
4750000
14/Dec/2017
37.977557
--
4750000
13/Dec/2017
37.480148
--
4750000
12/Dec/2017
37.295731
--
4750000
11/Dec/2017
37.52603
--
4750000
08/Dec/2017
37.177671
--
4750000
07/Dec/2017
36.435508
--
4750000
06/Dec/2017
36.299166
--
4750000
05/Dec/2017
36.454785
--
4750000
04/Dec/2017
36.113316
--
4750000
01/Dec/2017
36.577205
--
4750000
30/Nov/2017
37.137803
--
4750000
29/Nov/2017
37.146494
--
4750000
28/Nov/2017
37.25548
--
4750000
27/Nov/2017
37.410299
--
4750000
24/Nov/2017
37.270564
--
4750000
22/Nov/2017
36.986469
--
4750000
21/Nov/2017
36.979257
--
4750000
20/Nov/2017
37.155231
--
4750000
17/Nov/2017
37.020766
--
4750000
16/Nov/2017
36.674881
--
4750000
15/Nov/2017
36.822256
--
4750000
14/Nov/2017
37.177123
--
4750000
13/Nov/2017
37.059053
--
4750000
10/Nov/2017
37.502659
--
4750000
09/Nov/2017
37.909131
--
4750000
08/Nov/2017
37.787592
--
4750000
07/Nov/2017
37.892456
--
4750000
06/Nov/2017
37.923247
--
4750000
03/Nov/2017
37.448009
--
4750000
02/Nov/2017
37.835086
--
4750000
01/Nov/2017
37.010899
--
4750000
31/Oct/2017
37.011502
--
4750000
30/Oct/2017
37.012106
--
4750000
27/Oct/2017
36.596638
--
4750000
26/Oct/2017
36.435799
--
4750000
25/Oct/2017
36.678819
--
4750000
24/Oct/2017
36.712046
--
4750000
23/Oct/2017
37.093906
--
4750000
20/Oct/2017
37.393982
--
4750000
19/Oct/2017
37.70784
--
4750000
18/Oct/2017
37.570065
--
4750000
17/Oct/2017
37.89066
--
4750000
16/Oct/2017
37.633286
--
4750000
13/Oct/2017
37.635122
--
4750000
12/Oct/2017
37.429264
--
4750000
11/Oct/2017
37.29125
--
4750000
10/Oct/2017
37.309066
--
4750000
09/Oct/2017
37.357619
--
4750000
06/Oct/2017
37.178652
--
4750000
05/Oct/2017
37.318482
--
4750000
04/Oct/2017
37.53396
--
4750000
03/Oct/2017
37.302437
--
4750000
02/Oct/2017
37.063587
--
4750000
29/Sept/2017
36.938153
--
4750000
28/Sept/2017
36.711114
--
4750000
27/Sept/2017
37.032392
--
4800000
26/Sept/2017
37.010242
--
4800000
25/Sept/2017
37.464127
--
4800000
22/Sept/2017
37.677811
--
4800000
21/Sept/2017
37.496276
--
4800000
20/Sept/2017
37.284376
--
4800000
19/Sept/2017
37.032324
--
4800000
18/Sept/2017
37.464871
--
4800000
15/Sept/2017
36.95348
--
4800000
14/Sept/2017
36.793579
--
4800000
13/Sept/2017
36.558723
--
4800000
12/Sept/2017
36.597441
--
4800000
11/Sept/2017
36.59804
--
4800000
08/Sept/2017
36.499385
--
4800000
07/Sept/2017
36.452661
--
4800000
06/Sept/2017
36.152477
--
4800000
05/Sept/2017
36.373062
--
4800000
01/Sept/2017
35.883747
--
4800000
31/Aug/2017
35.886675
--
4800000
30/Aug/2017
35.903027
--
4800000
29/Aug/2017
35.876202
--
4800000
28/Aug/2017
36.20707
--
4800000
25/Aug/2017
36.209047
--
4800000
24/Aug/2017
36.202355
--
4800000
23/Aug/2017
35.98123
--
4900000
22/Aug/2017
35.976202
--
4900000
21/Aug/2017
35.773226
--
4900000
18/Aug/2017
35.775095
--
4950000
17/Aug/2017
36.110052
--
4950000
16/Aug/2017
36.003543
--
5100000
15/Aug/2017
35.801254
--
5100000
14/Aug/2017
35.793822
--
5100000
11/Aug/2017
35.644837
--
5100000
10/Aug/2017
36.009166
--
5100000
09/Aug/2017
36.333085
--
5100000
08/Aug/2017
36.541349
--
5100000
07/Aug/2017
36.66288
--
5100000
04/Aug/2017
36.577209
--
5100000
03/Aug/2017
36.19451
--
5100000
02/Aug/2017
36.134605
--
5100000
01/Aug/2017
36.225569
--
5100000
31/Jul/2017
36.729694
--
5100000
28/Jul/2017
36.88795
--
5100000
27/Jul/2017
36.785749
--
5100000
26/Jul/2017
36.743244
--
5100000
25/Jul/2017
36.509127
--
5100000
24/Jul/2017
36.381357
--
5100000
21/Jul/2017
36.4843
--
5100000
20/Jul/2017
35.972357
--
5100000
19/Jul/2017
36.331679
--
5100000
18/Jul/2017
36.315974
--
5100000
17/Jul/2017
36.312805
--
5100000
14/Jul/2017
36.187395
--
5100000
13/Jul/2017
36.467357
--
5100000
12/Jul/2017
36.529611
--
5100000
11/Jul/2017
36.119004
--
5100000
10/Jul/2017
35.900619
--
5100000
07/Jul/2017
36.269162
--
5100000
06/Jul/2017
36.220606
--
5100000
05/Jul/2017
36.114868
--
5100000
03/Jul/2017
36.174997
--
5100000
30/Jun/2017
36.079155
--
5200000
29/Jun/2017
35.768849
--
5200000
28/Jun/2017
36.155512
--
5200000
27/Jun/2017
36.397167
--
5200000
26/Jun/2017
36.190969
--
5200000
23/Jun/2017
36.192769
--
5200000
22/Jun/2017
36.345945
--
5200000
21/Jun/2017
36.470913
--
5300000
20/Jun/2017
36.743528
0.115923
5300000
19/Jun/2017
37.097167
--
5300000
16/Jun/2017
36.854079
--
5300000
15/Jun/2017
37.387182
--
5300000
14/Jun/2017
37.501901
--
5300000
13/Jun/2017
37.224751
--
5300000
12/Jun/2017
37.681773
--
5300000
09/Jun/2017
37.683648
--
5300000
08/Jun/2017
37.574036
--
5300000
07/Jun/2017
37.715365
--
5300000
06/Jun/2017
37.497282
--
5300000
05/Jun/2017
37.799544
--
5300000
02/Jun/2017
37.311372
--
5300000
01/Jun/2017
37.163637
--
5300000
31/May/2017
36.782092
--
5300000
30/May/2017
36.839871
--
5300000
26/May/2017
36.965894
--
5300000
25/May/2017
36.919802
--
5300000
24/May/2017
36.603918
--
5300000
23/May/2017
36.546349
--
5300000
22/May/2017
36.553114
--
5300000
19/May/2017
36.25674
--
5300000
18/May/2017
36.25682
--
5300000
17/May/2017
36.604081
--
5300000
16/May/2017
36.549261
--
5300000
15/May/2017
36.48449
--
5300000
12/May/2017
36.673168
--
5300000
11/May/2017
36.662126
--
5300000
10/May/2017
36.517256
--
5300000
09/May/2017
37.180264
--
5300000
08/May/2017
37.447643
--
5300000
05/May/2017
36.802537
--
5300000
04/May/2017
36.462194
--
5300000
03/May/2017
36.041643
--
5300000
02/May/2017
36.139577
--
5300000
01/May/2017
35.990284
--
5300000
28/Apr/2017
35.99209
--
5300000
27/Apr/2017
35.992691
--
5300000
26/Apr/2017
36.520151
--
5300000
25/Apr/2017
36.451811
--
4900000
24/Apr/2017
35.76503
--
4900000
21/Apr/2017
35.758674
--
4900000
20/Apr/2017
35.592971
--
4900000
19/Apr/2017
35.453893
--
4900000
18/Apr/2017
35.868218
--
4900000
17/Apr/2017
35.900906
--
4900000
13/Apr/2017
36.213439
--
4900000
12/Apr/2017
36.214083
--
4850000
11/Apr/2017
35.874956
--
4850000
10/Apr/2017
35.901859
--
4850000
07/Apr/2017
35.430718
--
4850000
06/Apr/2017
35.239931
--
4850000
05/Apr/2017
35.367601
--
4850000
04/Apr/2017
34.769005
--
4750000
03/Apr/2017
34.290236
--
4750000
31/Mar/2017
34.159093
--
4750000
30/Mar/2017
34.31171
--
4750000
29/Mar/2017
34.314596
--
4750000
28/Mar/2017
34.330622
--
4750000
27/Mar/2017
34.013744
--
4750000
24/Mar/2017
33.97806
--
4750000
23/Mar/2017
34.174947
--
4700000
22/Mar/2017
33.970919
--
4700000
21/Mar/2017
34.388384
--
4700000
20/Mar/2017
34.378011
--
4700000
17/Mar/2017
34.457642
--
4650000
16/Mar/2017
34.228536
--
4650000
15/Mar/2017
33.886466
--
4650000
14/Mar/2017
33.962916
--
4650000
13/Mar/2017
33.909222
--
4650000
10/Mar/2017
33.577958
--
4650000
09/Mar/2017
34.057227
--
4650000
08/Mar/2017
34.062988
--
4650000
07/Mar/2017
34.063411
--
4650000
06/Mar/2017
34.076136
--
4650000
03/Mar/2017
33.796126
--
4700000
02/Mar/2017
33.808383
--
4700000
01/Mar/2017
33.501194
--
4700000
28/Feb/2017
33.744403
--
4950000
27/Feb/2017
33.805951
--
4950000
24/Feb/2017
34.016215
--
4950000
23/Feb/2017
34.313348
--
4950000
22/Feb/2017
34.185866
--
4950000
21/Feb/2017
34.030395
--
4950000
17/Feb/2017
34.041049
--
4950000
16/Feb/2017
34.22632
--
4950000
15/Feb/2017
33.783086
--
4950000
14/Feb/2017
33.943606
--
4950000
13/Feb/2017
34.327089
--
4950000
10/Feb/2017
34.08906
--
4850000
09/Feb/2017
34.192916
--
4850000
08/Feb/2017
34.118717
--
4850000
07/Feb/2017
34.32953
--
4850000
06/Feb/2017
34.472875
--
4800000
03/Feb/2017
34.15507
--
4800000
02/Feb/2017
34.120348
--
4800000
01/Feb/2017
34.079202
--
4750000
31/Jan/2017
34.174961
--
4750000
30/Jan/2017
34.64618
--
4750000
27/Jan/2017
34.609839
--
4750000
26/Jan/2017
34.641165
--
4700000
25/Jan/2017
34.586591
--
4700000
24/Jan/2017
34.84822
--
4700000
23/Jan/2017
34.833547
--
4700000
20/Jan/2017
34.180539
--
4700000
19/Jan/2017
34.139574
--
4700000
18/Jan/2017
33.868706
--
4700000
17/Jan/2017
33.676294
--
4700000
13/Jan/2017
34.310943
--
4700000
12/Jan/2017
34.524597
--
4700000
11/Jan/2017
34.689325
--
4700000
10/Jan/2017
34.89861
--
4550000
09/Jan/2017
34.399948
--
4550000
06/Jan/2017
34.330032
--
4400000
05/Jan/2017
34.146686
--
4400000
04/Jan/2017
33.206831
--
4400000
03/Jan/2017
32.286931
--
4400000
30/Dec/2016
32.239772
--
4400000
29/Dec/2016
32.240325
--
4400000
28/Dec/2016
32.120747
--
4400000
27/Dec/2016
31.286291
--
4400000
23/Dec/2016
30.849766
--
4450000
22/Dec/2016
30.881655
--
4450000
21/Dec/2016
31.366976
0.088637
4450000
20/Dec/2016
31.27649
--
4450000
19/Dec/2016
31.580029
--
4450000
16/Dec/2016
32.248627
--
4450000
15/Dec/2016
32.206411
--
4450000
14/Dec/2016
32.732645
--
4450000
13/Dec/2016
32.500376
--
4450000
12/Dec/2016
32.397449
--
4450000
09/Dec/2016
33.282584
--
4300000
08/Dec/2016
33.293567
--
4300000
07/Dec/2016
32.494102
--
4300000
06/Dec/2016
32.31824
--
4300000
05/Dec/2016
32.17339
--
4300000
02/Dec/2016
32.700306
--
4300000
01/Dec/2016
32.576244
--
4300000
30/Nov/2016
32.233292
--
4300000
29/Nov/2016
32.236252
--
4400000
28/Nov/2016
32.525943
--
4400000
25/Nov/2016
32.712507
--
4400000
23/Nov/2016
32.393194
--
4400000
22/Nov/2016
32.218083
--
4300000
21/Nov/2016
32.967032
--
4300000
18/Nov/2016
33.384167
--
4300000
17/Nov/2016
33.456029
--
4300000
16/Nov/2016
33.239708
--
4300000
15/Nov/2016
32.803953
--
4000000
14/Nov/2016
32.879405
--
4100000
11/Nov/2016
33.55293
--
4450000
10/Nov/2016
34.780831
--
4450000
09/Nov/2016
34.5275
--
4450000
08/Nov/2016
35.481324
--
4450000
07/Nov/2016
34.933426
--
4650000
04/Nov/2016
35.138994
--
4650000
03/Nov/2016
34.881813
--
4750000
02/Nov/2016
35.297561
--
5150000
01/Nov/2016
35.977367
--
5200000
31/Oct/2016
35.97798
--
5200000
28/Oct/2016
35.979923
--
5500000
27/Oct/2016
36.070046
--
5550000
26/Oct/2016
36.465764
--
5700000
25/Oct/2016
36.885537
--
5750000
24/Oct/2016
37.142888
--
5750000
21/Oct/2016
37.181552
--
5800000
20/Oct/2016
37.660205
--
5850000
19/Oct/2016
37.599473
--
5850000
18/Oct/2016
36.808707
--
5850000
17/Oct/2016
35.539746
--
6200000
14/Oct/2016
35.766596
--
6200000
13/Oct/2016
35.451265
--
6550000
12/Oct/2016
35.95314
--
6600000
11/Oct/2016
36.428851
--
6600000
10/Oct/2016
36.615405
--
6600000
07/Oct/2016
36.839058
--
6650000
06/Oct/2016
37.082252
--
6650000
05/Oct/2016
37.166787
--
6650000
04/Oct/2016
37.580681
--
6650000
03/Oct/2016
37.465419
--
6650000
30/Sept/2016
36.948755
--
6650000
29/Sept/2016
37.512828
--
6650000
28/Sept/2016
36.899209
--
6650000
27/Sept/2016
36.757243
--
6650000
26/Sept/2016
37.148182
--
6750000
23/Sept/2016
37.806416
--
6750000
22/Sept/2016
38.095689
--
6750000
21/Sept/2016
37.63665
--
6750000
20/Sept/2016
37.635112
--
6750000
19/Sept/2016
37.234453
--
6750000
16/Sept/2016
37.031194
--
6750000
15/Sept/2016
37.806286
--
6800000
14/Sept/2016
37.252113
--
7300000
13/Sept/2016
37.303234
--
7350000
12/Sept/2016
37.74874
--
7350000
09/Sept/2016
37.752528
--
7400000
08/Sept/2016
38.285229
--
7700000
07/Sept/2016
38.176357
--
7700000
06/Sept/2016
38.819868
--
7750000
02/Sept/2016
39.193259
--
7750000
01/Sept/2016
38.961031
--
8100000
31/Aug/2016
39.188372
--
8100000
30/Aug/2016
39.24831
--
8200000
29/Aug/2016
39.591797
--
8200000
26/Aug/2016
39.593824
--
8200000
25/Aug/2016
39.691708
--
8200000
24/Aug/2016
39.549101
--
8200000
23/Aug/2016
40.036883
--
8250000
22/Aug/2016
40.208135
--
8250000
19/Aug/2016
40.031696
--
8300000
18/Aug/2016
40.256885
--
8350000
17/Aug/2016
40.176962
--
8350000
16/Aug/2016
40.49088
--
8400000
15/Aug/2016
40.202248
--
8400000
12/Aug/2016
40.078249
--
8400000
11/Aug/2016
40.089383
--
8550000
10/Aug/2016
40.444468
--
8600000
09/Aug/2016
40.357946
--
8600000
08/Aug/2016
40.16064
--
8750000
05/Aug/2016
39.950215
--
8800000
04/Aug/2016
39.814964
--
8800000
03/Aug/2016
39.272977
--
8950000
02/Aug/2016
40.049569
--
9300000
01/Aug/2016
40.249767
--
9300000
29/Jul/2016
39.627225
--
9350000
28/Jul/2016
39.957807
--
9350000
27/Jul/2016
40.299671
--
9350000
26/Jul/2016
39.938168
--
9350000
25/Jul/2016
40.029925
--
9350000
22/Jul/2016
40.034237
--
9350000
21/Jul/2016
40.407301
--
9350000
20/Jul/2016
40.159643
--
9350000
19/Jul/2016
40.200792
--
9350000
18/Jul/2016
40.159889
--
9350000
15/Jul/2016
40.292593
--
9350000
14/Jul/2016
39.727954
--
9350000
13/Jul/2016
39.576338
--
9350000
12/Jul/2016
39.43227
--
9350000
11/Jul/2016
39.071654
--
9350000
08/Jul/2016
38.667271
--
9300000
07/Jul/2016
38.630246
--
9300000
06/Jul/2016
38.922419
--
9300000
05/Jul/2016
38.925725
--
8900000
01/Jul/2016
39.093571
--
8900000
30/Jun/2016
38.921981
--
8900000
29/Jun/2016
38.817137
--
8900000
28/Jun/2016
38.365441
--
8900000
27/Jun/2016
38.471709
--
8900000
24/Jun/2016
38.150332
--
8800000
23/Jun/2016
38.943343
--
8700000
22/Jun/2016
39.046981
0.140987
8500000
21/Jun/2016
39.355235
--
8300000
20/Jun/2016
38.867369
--
8250000
17/Jun/2016
38.59835
--
8000000
16/Jun/2016
38.316125
--
7850000
15/Jun/2016
37.956794
--
7850000
14/Jun/2016
37.754621
--
7850000
13/Jun/2016
38.436107
--
7900000
10/Jun/2016
38.36774
--
7900000
09/Jun/2016
38.613721
--
7900000
08/Jun/2016
39.531031
--
7500000
07/Jun/2016
39.326623
--
7250000
06/Jun/2016
38.624476
--
6650000
03/Jun/2016
37.962156
--
6650000
02/Jun/2016
37.728203
--
6650000
01/Jun/2016
37.721714
--
6650000
31/May/2016
37.219514
--
6650000
27/May/2016
37.352165
--
6650000
26/May/2016
37.093907
--
6650000
25/May/2016
37.467426
--
6650000
24/May/2016
36.844821
--
6650000
23/May/2016
36.726406
--
6650000
20/May/2016
36.598944
--
6650000
19/May/2016
37.211629
--
6650000
18/May/2016
37.79034
--
6650000
17/May/2016
37.898259
--
6650000
16/May/2016
37.832629
--
6650000
13/May/2016
37.344851
--
6650000
12/May/2016
36.666978
--
6650000
11/May/2016
37.060205
--
6550000
10/May/2016
35.714536
--
6700000
09/May/2016
34.569798
--
6750000
06/May/2016
34.571599
--
6800000
05/May/2016
34.451188
--
7250000
04/May/2016
35.037161
--
7800000
03/May/2016
35.0052
--
7850000
02/May/2016
34.8785
--
7950000
29/Apr/2016
35.484861
--
8000000
28/Apr/2016
35.589219
--
8200000
27/Apr/2016
35.607624
--
8300000
26/Apr/2016
35.772991
--
8300000
25/Apr/2016
35.862842
--
8300000
22/Apr/2016
36.056748
--
8300000
21/Apr/2016
36.241261
--
8300000
20/Apr/2016
36.176548
--
8400000
19/Apr/2016
36.336395
--
8400000
18/Apr/2016
36.440923
--
8400000
15/Apr/2016
36.96204
--
8400000
14/Apr/2016
37.05689
--
8400000
13/Apr/2016
37.099962
--
8400000
12/Apr/2016
36.961533
--
8400000
11/Apr/2016
36.743157
--
8400000
08/Apr/2016
36.397063
--
8400000
07/Apr/2016
36.272021
--
8400000
06/Apr/2016
35.975113
--
8400000
05/Apr/2016
36.172321
--
8400000
04/Apr/2016
36.472621
--
8400000
01/Apr/2016
36.499144
--
8400000
31/Mar/2016
36.64871
--
8400000
30/Mar/2016
36.746127
--
8350000
29/Mar/2016
36.271965
--
8350000
28/Mar/2016
36.547643
--
8350000
24/Mar/2016
36.613374
--
8350000
23/Mar/2016
36.614007
--
8350000
22/Mar/2016
36.631465
--
8200000
21/Mar/2016
36.73478
--
7950000
18/Mar/2016
36.316549
--
7900000
17/Mar/2016
35.847708
--
7900000
16/Mar/2016
34.815743
--
7850000
15/Mar/2016
35.212791
--
7850000
14/Mar/2016
35.250492
--
7800000
11/Mar/2016
35.072839
--
7800000
10/Mar/2016
34.705227
--
7550000
09/Mar/2016
34.108472
--
7550000
08/Mar/2016
33.827991
--
7550000
07/Mar/2016
33.76076
--
7500000
04/Mar/2016
33.732464
--
7500000
03/Mar/2016
33.913229
--
7150000
02/Mar/2016
33.383053
--
7150000
01/Mar/2016
32.608501
--
7100000
29/Feb/2016
32.320115
--
6900000
26/Feb/2016
32.767713
--
6900000
25/Feb/2016
32.743869
--
6900000
24/Feb/2016
32.744448
--
6900000
23/Feb/2016
33.023056
--
6750000
22/Feb/2016
32.77998
--
6750000
19/Feb/2016
32.738527
--
6650000
18/Feb/2016
33.017498
--
6650000
17/Feb/2016
32.54898
--
6600000
16/Feb/2016
32.552962
--
6600000
12/Feb/2016
32.144146
--
6600000
11/Feb/2016
32.265634
--
6600000
10/Feb/2016
32.131796
--
6600000
09/Feb/2016
31.926445
--
6600000
08/Feb/2016
32.538776
--
6600000
05/Feb/2016
32.540507
--
6600000
04/Feb/2016
31.904479
--
6600000
03/Feb/2016
31.245382
--
6600000
02/Feb/2016
31.906188
--
6600000
01/Feb/2016
32.189616
--
6600000
29/Jan/2016
32.168065
--
6600000
28/Jan/2016
31.457319
--
6600000
27/Jan/2016
31.172862
--
6600000
26/Jan/2016
30.188919
--
6600000
25/Jan/2016
30.809665
--
6600000
22/Jan/2016
29.864234
--
6600000
21/Jan/2016
29.205356
--
6600000
20/Jan/2016
30.009675
--
6600000
19/Jan/2016
30.658591
--
6650000
15/Jan/2016
31.014056
--
6950000
14/Jan/2016
30.958732
--
7300000
13/Jan/2016
31.435291
--
7350000
12/Jan/2016
30.777927
--
7350000
11/Jan/2016
30.760195
--
7350000
08/Jan/2016
32.241412
--
7350000
07/Jan/2016
32.575732
--
7450000
06/Jan/2016
33.540499
--
7500000
05/Jan/2016
33.724088
--
7500000
04/Jan/2016
33.604022
--
7500000
31/Dec/2015
34.223436
--
7500000
30/Dec/2015
34.224034
--
7500000
29/Dec/2015
34.224633
--
7500000
28/Dec/2015
34.270511
--
7500000
24/Dec/2015
34.343737
--
7500000
23/Dec/2015
34.344326
--
7350000
22/Dec/2015
34.099837
--
7350000
21/Dec/2015
33.829706
0.122257
7350000
18/Dec/2015
33.744494
--
7250000
17/Dec/2015
33.928547
--
7150000
16/Dec/2015
33.49102
--
7150000
15/Dec/2015
33.044563
--
7150000
14/Dec/2015
33.266938
--
7150000
11/Dec/2015
33.248277
--
7150000
10/Dec/2015
33.629532
--
7150000
09/Dec/2015
33.830869
--
7150000
08/Dec/2015
33.820643
--
7150000
07/Dec/2015
34.16569
--
7050000
04/Dec/2015
34.199196
--
7050000
03/Dec/2015
34.524627
--
7050000
02/Dec/2015
34.807442
--
7050000
01/Dec/2015
34.835654
--
7050000
30/Nov/2015
34.200074
--
7050000
27/Nov/2015
34.209922
--
7050000
25/Nov/2015
34.995245
--
7050000
24/Nov/2015
34.58036
--
7050000
23/Nov/2015
34.503108
--
7050000
20/Nov/2015
34.246491
--
7050000
19/Nov/2015
33.714283
--
7050000
18/Nov/2015
33.714872
--
7050000
17/Nov/2015
33.715463
--
7050000
16/Nov/2015
33.499712
--
7150000
13/Nov/2015
34.181131
--
7200000
12/Nov/2015
34.253777
--
7200000
11/Nov/2015
34.540064
--
7350000
10/Nov/2015
34.522039
--
7450000
09/Nov/2015
35.013192
--
7450000
06/Nov/2015
35.48562
--
7450000
05/Nov/2015
35.515633
--
7450000
04/Nov/2015
36.033816
--
7450000
03/Nov/2015
36.048591
--
7400000
02/Nov/2015
35.985111
--
7400000
30/Oct/2015
35.602114
--
7450000
29/Oct/2015
35.837381
--
7450000
28/Oct/2015
36.454715
--
7450000
27/Oct/2015
36.721806
--
7450000
26/Oct/2015
36.940728
--
7350000
23/Oct/2015
36.594923
--
7350000
22/Oct/2015
35.848869
--
7350000
21/Oct/2015
35.857464
--
7250000
20/Oct/2015
35.820093
--
7250000
19/Oct/2015
35.946674
--
7200000
16/Oct/2015
35.919571
--
7150000
15/Oct/2015
35.991063
--
7150000
14/Oct/2015
35.349669
--
7150000
13/Oct/2015
35.695356
--
7150000
12/Oct/2015
36.601839
--
7150000
09/Oct/2015
36.461042
--
7000000
08/Oct/2015
36.0746
--
7000000
07/Oct/2015
36.083857
--
7000000
06/Oct/2015
35.574452
--
6850000
05/Oct/2015
35.064149
--
6850000
02/Oct/2015
34.360139
--
6850000
01/Oct/2015
34.512871
--
6850000
30/Sept/2015
34.533843
--
6850000
29/Sept/2015
34.176649
--
6850000
28/Sept/2015
34.155289
--
6850000
25/Sept/2015
34.457038
--
6850000
24/Sept/2015
34.452251
--
7000000
23/Sept/2015
34.594432
--
7100000
22/Sept/2015
35.357634
--
7100000
21/Sept/2015
35.668092
--
7100000
18/Sept/2015
35.969616
--
7100000
17/Sept/2015
35.850817
--
7100000
16/Sept/2015
35.498558
--
7100000
15/Sept/2015
35.361473
--
7100000
14/Sept/2015
35.203803
--
7100000
11/Sept/2015
34.383002
--
7100000
10/Sept/2015
34.285009
--
7250000
09/Sept/2015
34.61074
--
7250000
08/Sept/2015
34.268153
--
7250000
04/Sept/2015
35.198522
--
7300000
03/Sept/2015
35.487678
--
7300000
02/Sept/2015
35.382763
--
7500000
01/Sept/2015
35.503817
--
7500000
31/Aug/2015
35.503003
--
7500000
28/Aug/2015
35.504901
--
7500000
27/Aug/2015
35.020936
--
7550000
26/Aug/2015
34.165887
--
7900000
25/Aug/2015
33.864447
--
8050000
24/Aug/2015
33.668885
--
8200000
21/Aug/2015
36.474068
--
8200000
20/Aug/2015
36.474709
--
8300000
19/Aug/2015
36.880757
--
8400000
18/Aug/2015
36.80679
--
8400000
17/Aug/2015
36.804341
--
8450000
14/Aug/2015
37.251203
--
8450000
13/Aug/2015
37.504766
--
8750000
12/Aug/2015
37.756183
--
8900000
11/Aug/2015
38.477136
--
9400000
10/Aug/2015
38.534159
--
9500000
07/Aug/2015
38.511806
--
9800000
06/Aug/2015
38.770723
--
9800000
05/Aug/2015
39.147916
--
9800000
04/Aug/2015
38.930552
--
9800000
03/Aug/2015
38.79719
--
9700000
31/Jul/2015
38.566952
--
9700000
30/Jul/2015
38.474295
--
9650000
29/Jul/2015
38.407365
--
9650000
28/Jul/2015
38.350474
--
9650000
27/Jul/2015
38.614799
--
9700000
24/Jul/2015
39.350478
--
9850000
23/Jul/2015
39.345911
--
9950000
22/Jul/2015
39.414697
--
10050000
21/Jul/2015
39.352558
--
10050000
20/Jul/2015
38.985094
--
10050000
17/Jul/2015
39.188577
--
10050000
16/Jul/2015
39.18925
--
10100000
15/Jul/2015
38.959121
--
10100000
14/Jul/2015
38.825117
--
10100000
13/Jul/2015
38.632119
--
10100000
10/Jul/2015
38.141215
--
10100000
09/Jul/2015
37.980047
--
10100000
08/Jul/2015
37.889228
--
10150000
07/Jul/2015
38.267869
--
10300000
06/Jul/2015
38.38857
--
10450000
02/Jul/2015
39.072168
--
10600000
01/Jul/2015
39.05368
--
10800000
30/Jun/2015
39.061036
--
10800000
29/Jun/2015
39.046445
--
10800000
26/Jun/2015
39.423894
--
10800000
25/Jun/2015
39.190617
0.224117
10800000
24/Jun/2015
39.746275
--
10800000
23/Jun/2015
39.321949
--
10800000
22/Jun/2015
39.672041
--
10800000
19/Jun/2015
39.617498
--
10800000
18/Jun/2015
39.778817
--
10800000
17/Jun/2015
39.235329
--
10900000
16/Jun/2015
39.019483
--
11050000
15/Jun/2015
38.769194
--
11050000
12/Jun/2015
39.084323
--
11050000
11/Jun/2015
39.084987
--
11050000
10/Jun/2015
38.612573
--
11100000
09/Jun/2015
38.270196
--
11300000
08/Jun/2015
39.080447
--
11300000
05/Jun/2015
39.414101
--
11550000
04/Jun/2015
39.581711
--
11600000
03/Jun/2015
39.584323
--
11650000
02/Jun/2015
39.569452
--
11900000
01/Jun/2015
40.346616
--
11900000
29/May/2015
39.856099
--
11900000
28/May/2015
39.562887
--
11900000
27/May/2015
40.063333
--
12000000
26/May/2015
40.787904
--
12000000
22/May/2015
41.432786
--
12000000
21/May/2015
41.623785
--
12000000
20/May/2015
41.768286
--
12050000
19/May/2015
41.708854
--
12050000
18/May/2015
41.962002
--
12150000
15/May/2015
41.795564
--
12150000
14/May/2015
41.420165
--
12350000
13/May/2015
41.135975
--
12400000
12/May/2015
41.008948
--
12450000
11/May/2015
41.081346
--
12450000
08/May/2015
40.997418
--
12450000
07/May/2015
41.174623
--
12500000
06/May/2015
41.617179
--
12550000
05/May/2015
41.783459
--
12550000
04/May/2015
41.208635
--
12550000
01/May/2015
40.727267
--
12550000
30/Apr/2015
40.727947
--
12550000
29/Apr/2015
41.439118
--
12550000
28/Apr/2015
41.773877
--
12550000
27/Apr/2015
42.094293
--
12550000
24/Apr/2015
42.019168
--
12550000
23/Apr/2015
41.725562
--
12550000
22/Apr/2015
41.478621
--
12550000
21/Apr/2015
41.600931
--
12500000
20/Apr/2015
41.730268
--
12500000
17/Apr/2015
42.132379
--
12500000
16/Apr/2015
41.933323
--
12500000
15/Apr/2015
41.614462
--
12500000
14/Apr/2015
42.428971
--
12500000
13/Apr/2015
42.482238
--
12500000
10/Apr/2015
42.88143
--
12500000
09/Apr/2015
42.6685
--
12500000
08/Apr/2015
42.66922
--
12500000
07/Apr/2015
42.877176
--
12450000
06/Apr/2015
42.713316
--
12450000
02/Apr/2015
42.249364
--
12450000
01/Apr/2015
42.250084
--
12450000
31/Mar/2015
41.916133
--
12450000
30/Mar/2015
41.594438
--
12450000
27/Mar/2015
41.546015
--
12450000
26/Mar/2015
41.470964
--
12450000
25/Mar/2015
41.332428
--
12450000
24/Mar/2015
41.385897
--
12450000
23/Mar/2015
41.346356
--
12450000
20/Mar/2015
41.223369
--
12450000
19/Mar/2015
41.266567
--
12400000
18/Mar/2015
40.880279
--
12350000
17/Mar/2015
41.209395
--
12350000
16/Mar/2015
41.003912
--
12350000
13/Mar/2015
41.581295
--
12350000
12/Mar/2015
41.857528
--
12350000
11/Mar/2015
41.497069
--
12350000
10/Mar/2015
41.833544
--
12350000
09/Mar/2015
41.793893
--
12350000
06/Mar/2015
42.161497
--
12100000
05/Mar/2015
41.907871
--
12100000
04/Mar/2015
42.138105
--
12100000
03/Mar/2015
41.804326
--
12100000
02/Mar/2015
41.83098
--
12000000
27/Feb/2015
41.681112
--
11750000
26/Feb/2015
41.744385
--
11750000
25/Feb/2015
42.119112
--
11750000
24/Feb/2015
41.820325
--
11750000
23/Feb/2015
41.709173
--
11650000
20/Feb/2015
41.717474
--
11450000
19/Feb/2015
41.623637
--
11450000
18/Feb/2015
41.624346
--
11450000
17/Feb/2015
41.573373
--
11450000
13/Feb/2015
41.390242
--
11450000
12/Feb/2015
40.95957
--
11450000
11/Feb/2015
40.924312
--
11450000
10/Feb/2015
41.042151
--
11450000
09/Feb/2015
41.345043
--
11450000
06/Feb/2015
41.283787
--
11450000
05/Feb/2015
40.973627
--
11550000
04/Feb/2015
41.202564
--
11500000
03/Feb/2015
40.655896
--
11150000
02/Feb/2015
40.713247
--
11150000
30/Jan/2015
41.065273
--
11100000
29/Jan/2015
40.627368
--
11100000
28/Jan/2015
40.837811
--
11100000
27/Jan/2015
40.707438
--
11100000
26/Jan/2015
40.439437
--
11100000
23/Jan/2015
40.265537
--
10700000
22/Jan/2015
39.401805
--
10700000
21/Jan/2015
39.716446
--
10450000
20/Jan/2015
39.486085
--
10450000
16/Jan/2015
39.719173
--
10400000
15/Jan/2015
39.719852
--
10400000
14/Jan/2015
39.720476
--
9550000
13/Jan/2015
39.180278
--
9550000
12/Jan/2015
38.860367
--
9550000
09/Jan/2015
39.079461
--
9550000
08/Jan/2015
38.880391
--
9550000
07/Jan/2015
38.596748
--
9600000
06/Jan/2015
38.543649
--
9650000
05/Jan/2015
38.461655
--
9650000
02/Jan/2015
38.567912
--
9650000
31/Dec/2014
38.569225
--
9650000
30/Dec/2014
38.569883
--
9650000
29/Dec/2014
38.570539
--
9650000
26/Dec/2014
38.287173
--
9650000
24/Dec/2014
38.288478
--
9650000
23/Dec/2014
38.289132
--
9650000
22/Dec/2014
38.074313
--
9650000
19/Dec/2014
37.869033
--
9650000
18/Dec/2014
37.319255
--
9650000
17/Dec/2014
37.101691
0.102199
9600000
16/Dec/2014
38.100029
--
9600000
15/Dec/2014
38.687188
--
9700000
12/Dec/2014
38.535739
--
9700000
11/Dec/2014
37.890121
--
9700000
10/Dec/2014
38.260198
--
9700000
09/Dec/2014
38.374394
--
9700000
08/Dec/2014
38.657101
--
9700000
05/Dec/2014
38.659048
--
9700000
04/Dec/2014
39.00091
--
9700000
03/Dec/2014
39.235944
--
9700000
02/Dec/2014
39.125032
--
9700000
01/Dec/2014
38.875746
--
9700000
28/Nov/2014
38.658681
--
9700000
26/Nov/2014
39.003229
--
9550000
25/Nov/2014
38.657973
--
9550000
24/Nov/2014
38.85953
--
9400000
21/Nov/2014
38.504758
--
9400000
20/Nov/2014
38.385746
--
9300000
19/Nov/2014
38.454661
--
9300000
18/Nov/2014
38.524803
--
9300000
17/Nov/2014
38.367235
--
9300000
14/Nov/2014
38.243245
--
9300000
13/Nov/2014
38.28023
--
9300000
12/Nov/2014
38.360674
--
9300000
11/Nov/2014
38.152632
--
9300000
10/Nov/2014
38.119894
--
9200000
07/Nov/2014
38.086263
--
9200000
06/Nov/2014
38.203357
--
9200000
05/Nov/2014
38.108382
--
9200000
04/Nov/2014
38.182624
--
9200000
03/Nov/2014
38.707174
--
9200000
31/Oct/2014
38.255894
--
9200000
30/Oct/2014
37.943896
--
9200000
29/Oct/2014
37.614754
--
9100000
28/Oct/2014
37.347521
--
9050000
27/Oct/2014
37.543769
--
9050000
24/Oct/2014
37.549809
--
9050000
23/Oct/2014
37.628385
--
9050000
22/Oct/2014
37.840155
--
8750000
21/Oct/2014
37.412838
--
8750000
20/Oct/2014
37.322706
--
8750000
17/Oct/2014
36.969706
--
8750000
16/Oct/2014
37.119543
--
8750000
15/Oct/2014
36.893884
--
8750000
14/Oct/2014
36.627197
--
8750000
13/Oct/2014
36.702699
--
8900000
10/Oct/2014
37.732337
--
9000000
09/Oct/2014
38.098023
--
9000000
08/Oct/2014
37.841996
--
9000000
07/Oct/2014
38.31474
--
9000000
06/Oct/2014
38.243134
--
9000000
03/Oct/2014
38.24506
--
9000000
02/Oct/2014
37.870454
--
9250000
01/Oct/2014
38.300249
--
9350000
30/Sept/2014
38.508975
--
9450000
29/Sept/2014
38.325012
--
9450000
26/Sept/2014
38.495786
--
9450000
25/Sept/2014
38.609432
--
9450000
24/Sept/2014
39.176863
--
9450000
23/Sept/2014
38.628868
--
9500000
22/Sept/2014
38.769517
--
9500000
19/Sept/2014
38.855298
--
9500000
18/Sept/2014
38.855945
--
9500000
17/Sept/2014
38.722866
--
9500000
16/Sept/2014
38.436366
--
9500000
15/Sept/2014
38.340707
--
9500000
12/Sept/2014
38.817828
--
9500000
11/Sept/2014
38.831674
--
9500000
10/Sept/2014
38.824672
--
9500000
09/Sept/2014
39.212495
--
9500000
08/Sept/2014
39.755629
--
9450000
05/Sept/2014
39.410938
--
9200000
04/Sept/2014
39.084622
--
9200000
03/Sept/2014
39.052591
--
9200000
02/Sept/2014
38.538121
--
9200000
29/Aug/2014
38.169693
--
9400000
28/Aug/2014
38.462165
--
9350000
27/Aug/2014
38.90078
--
8950000
26/Aug/2014
38.675221
--
8950000
25/Aug/2014
38.567458
--
8950000
22/Aug/2014
38.569391
--
8950000
21/Aug/2014
38.324678
--
8900000
20/Aug/2014
38.325315
--
8850000
19/Aug/2014
38.370494
--
8800000
18/Aug/2014
37.970579
--
8800000
15/Aug/2014
37.872237
--
8800000
14/Aug/2014
38.073437
--
8800000
13/Aug/2014
37.618588
--
8800000
12/Aug/2014
37.633694
--
8750000
11/Aug/2014
37.484635
--
8750000
08/Aug/2014
36.858501
--
8750000
07/Aug/2014
37.31152
--
8750000
06/Aug/2014
37.569441
--
8750000
05/Aug/2014
37.773987
--
8750000
04/Aug/2014
37.764474
--
8750000
01/Aug/2014
37.130854
--
8750000
31/Jul/2014
37.277148
--
8750000
30/Jul/2014
37.342685
--
8750000
29/Jul/2014
37.344147
--
8750000
28/Jul/2014
37.344773
--
8750000
25/Jul/2014
37.603335
--
8750000
24/Jul/2014
37.58805
--
8750000
23/Jul/2014
37.684974
--
8750000
22/Jul/2014
37.345566
--
8750000
21/Jul/2014
37.335093
--
8750000
18/Jul/2014
37.125642
--
8750000
17/Jul/2014
37.224478
--
8750000
16/Jul/2014
36.978237
--
8750000
15/Jul/2014
36.978865
--
8750000
14/Jul/2014
37.051989
--
8750000
11/Jul/2014
37.364427
--
8800000
10/Jul/2014
37.720383
--
8800000
09/Jul/2014
37.605238
--
8800000
08/Jul/2014
37.772128
--
8800000
07/Jul/2014
37.956252
--
9800000
03/Jul/2014
37.346015
--
9800000
02/Jul/2014
37.023664
--
9800000
01/Jul/2014
36.924873
--
9800000
30/Jun/2014
36.959276
--
9800000
27/Jun/2014
36.909128
--
9800000
26/Jun/2014
37.090583
--
9750000
25/Jun/2014
36.746079
0.26676
9250000
24/Jun/2014
36.856815
--
9250000
23/Jun/2014
36.757731
--
9350000
20/Jun/2014
36.56716
--
9400000
19/Jun/2014
36.405424
--
9400000
18/Jun/2014
36.203768
--
9550000
17/Jun/2014
36.445392
--
9550000
16/Jun/2014
36.758599
--
9550000
13/Jun/2014
37.006823
--
9550000
12/Jun/2014
37.171791
--
9550000
11/Jun/2014
37.172429
--
9550000
10/Jun/2014
37.131201
--
9550000
09/Jun/2014
37.341844
--
9550000
06/Jun/2014
37.06466
--
9550000
05/Jun/2014
36.998068
--
9550000
04/Jun/2014
36.886436
--
9550000
03/Jun/2014
37.108107
--
9550000
02/Jun/2014
36.550863
--
9550000
30/May/2014
36.31282
--
9550000
29/May/2014
36.420487
--
9550000
28/May/2014
37.01458
--
9550000
27/May/2014
37.072763
--
9550000
23/May/2014
37.334027
--
9550000
22/May/2014
37.409479
--
9550000
21/May/2014
36.971229
--
9550000
20/May/2014
37.718655
--
9550000
19/May/2014
37.691763
--
9550000
16/May/2014
37.192238
--
9650000
15/May/2014
37.427062
--
9650000
14/May/2014
37.678298
--
9850000
13/May/2014
37.298214
--
9850000
12/May/2014
37.101652
--
9950000
09/May/2014
37.244038
--
9900000
08/May/2014
36.356205
--
9900000
07/May/2014
36.174866
--
9900000
06/May/2014
36.151535
--
9900000
05/May/2014
36.091133
--
9950000
02/May/2014
35.905074
--
9950000
01/May/2014
35.64858
--
9950000
30/Apr/2014
35.649185
--
9900000
29/Apr/2014
35.416526
--
9900000
28/Apr/2014
35.202178
--
9900000
25/Apr/2014
35.561658
--
9900000
24/Apr/2014
35.739316
--
9900000
23/Apr/2014
35.86255
--
9900000
22/Apr/2014
36.010476
--
9450000
21/Apr/2014
35.997795
--
9400000
17/Apr/2014
35.60305
--
9400000
16/Apr/2014
35.603661
--
9450000
15/Apr/2014
35.339578
--
9400000
14/Apr/2014
35.211347
--
9400000
11/Apr/2014
35.378808
--
9400000
10/Apr/2014
35.592682
--
9500000
09/Apr/2014
35.009448
--
9500000
08/Apr/2014
35.010044
--
9500000
07/Apr/2014
35.087485
--
9500000
04/Apr/2014
34.705695
--
9500000
03/Apr/2014
34.854225
--
9500000
02/Apr/2014
34.844244
--
9500000
01/Apr/2014
34.518933
--
9500000
31/Mar/2014
34.076587
--
9400000
28/Mar/2014
33.675926
--
9400000
27/Mar/2014
33.319216
--
9400000
26/Mar/2014
33.487557
--
9400000
25/Mar/2014
33.363831
--
9400000
24/Mar/2014
33.685156
--
9450000
21/Mar/2014
33.244226
--
9450000
20/Mar/2014
33.794409
--
9450000
19/Mar/2014
34.159451
--
9450000
18/Mar/2014
34.305387
--
9450000
17/Mar/2014
33.972215
--
9450000
14/Mar/2014
33.861297
--
9450000
13/Mar/2014
34.176409
--
9300000
12/Mar/2014
34.144486
--
9300000
11/Mar/2014
34.646022
--
8900000
10/Mar/2014
34.33381
--
8900000
07/Mar/2014
34.480155
--
8850000
06/Mar/2014
34.557455
--
8800000
05/Mar/2014
34.132503
--
8700000
04/Mar/2014
33.826173
--
8650000
03/Mar/2014
33.872165
--
9050000
28/Feb/2014
34.109286
--
9000000
27/Feb/2014
33.590636
--
8950000
26/Feb/2014
33.401225
--
8950000
25/Feb/2014
33.244071
--
8950000
24/Feb/2014
33.237309
--
8900000
21/Feb/2014
33.326705
--
8900000
20/Feb/2014
33.395557
--
8850000
19/Feb/2014
33.1422
--
8850000
18/Feb/2014
32.590892
--
8850000
14/Feb/2014
32.066088
--
8700000
13/Feb/2014
31.923932
--
8700000
12/Feb/2014
31.93401
--
8700000
11/Feb/2014
31.744354
--
8300000
10/Feb/2014
31.404731
--
8300000
07/Feb/2014
31.21043
--
8150000
06/Feb/2014
30.60914
--
8100000
05/Feb/2014
30.492821
--
8100000
04/Feb/2014
30.367593
--
8150000
03/Feb/2014
31.015598
--
8150000
31/Jan/2014
31.219654
--
8150000
30/Jan/2014
31.220197
--
8250000
29/Jan/2014
31.47676
--
8250000
28/Jan/2014
31.191136
--
8050000
27/Jan/2014
31.447439
--
8050000
24/Jan/2014
32.068779
--
8200000
23/Jan/2014
31.910401
--
8250000
22/Jan/2014
31.838836
--
8300000
21/Jan/2014
31.192976
--
8300000
17/Jan/2014
31.254711
--
8300000
16/Jan/2014
31.183504
--
8300000
15/Jan/2014
31.191836
--
8300000
14/Jan/2014
31.191873
--
8300000
13/Jan/2014
31.397093
--
8200000
10/Jan/2014
30.840421
--
8200000
09/Jan/2014
31.248852
--
8200000
08/Jan/2014
31.460596
--
8200000
07/Jan/2014
31.090173
--
8350000
06/Jan/2014
31.479565
--
8350000
03/Jan/2014
31.296722
--
8350000
02/Jan/2014
31.624507
--
8350000
31/Dec/2013
31.118272
--
8350000
30/Dec/2013
31.118803
--
8350000
27/Dec/2013
31.120404
--
8350000
26/Dec/2013
30.972926
--
8350000
24/Dec/2013
30.957983
--
8350000
23/Dec/2013
30.958511
--
8350000
20/Dec/2013
30.733662
--
8300000
19/Dec/2013
31.167145
--
8300000
18/Dec/2013
31.491169
0.042179
8300000
17/Dec/2013
31.459615
--
8300000
16/Dec/2013
30.893711
--
8300000
13/Dec/2013
30.664381
--
8300000
12/Dec/2013
30.648847
--
8300000
11/Dec/2013
31.256588
--
8250000
10/Dec/2013
31.09115
--
8200000
09/Dec/2013
31.852774
--
8200000
06/Dec/2013
32.007294
--
8250000
05/Dec/2013
32.209521
--
8250000
04/Dec/2013
32.515579
--
8250000
03/Dec/2013
33.017829
--
8250000
02/Dec/2013
33.32824
--
8200000
29/Nov/2013
33.099726
--
8150000
27/Nov/2013
32.400284
--
8150000
26/Nov/2013
32.354725
--
8150000
25/Nov/2013
32.000456
--
8150000
22/Nov/2013
32.377032
--
8150000
21/Nov/2013
32.626061
--
8250000
20/Nov/2013
32.867873
--
8250000
19/Nov/2013
33.530246
--
8200000
18/Nov/2013
34.012885
--
8150000
15/Nov/2013
33.888423
--
8100000
14/Nov/2013
33.824576
--
8100000
13/Nov/2013
33.658309
--
8100000
12/Nov/2013
33.666151
--
8100000
11/Nov/2013
33.593773
--
8300000
08/Nov/2013
34.365709
--
8400000
07/Nov/2013
34.773239
--
8400000
06/Nov/2013
34.927306
--
8400000
05/Nov/2013
35.227319
--
8350000
04/Nov/2013
35.237765
--
8350000
01/Nov/2013
35.492361
--
8350000
31/Oct/2013
35.492954
--
8350000
30/Oct/2013
35.613162
--
8350000
29/Oct/2013
35.253838
--
8350000
28/Oct/2013
35.304952
--
8350000
25/Oct/2013
35.306735
--
8400000
24/Oct/2013
35.484559
--
8550000
23/Oct/2013
35.787917
--
8550000
22/Oct/2013
35.571517
--
8550000
21/Oct/2013
35.535835
--
8500000
18/Oct/2013
35.59327
--
8500000
17/Oct/2013
35.375079
--
8500000
16/Oct/2013
34.870004
--
8400000
15/Oct/2013
34.633367
--
8400000
14/Oct/2013
34.633949
--
8400000
11/Oct/2013
34.983346
--
8350000
10/Oct/2013
34.601381
--
8450000
09/Oct/2013
34.256625
--
8500000
08/Oct/2013
34.761527
--
8500000
07/Oct/2013
34.66856
--
8500000
04/Oct/2013
34.416925
--
8550000
03/Oct/2013
34.421614
--
8550000
02/Oct/2013
34.00786
--
8550000
01/Oct/2013
33.251798
--
8850000
30/Sept/2013
33.198641
--
8900000
27/Sept/2013
34.349748
--
8900000
26/Sept/2013
34.578121
--
8950000
25/Sept/2013
34.621697
--
9150000
24/Sept/2013
34.820777
--
9400000
23/Sept/2013
35.054652
--
9450000
20/Sept/2013
34.856116
--
9250000
19/Sept/2013
35.322897
--
8850000
18/Sept/2013
33.989277
--
8950000
17/Sept/2013
33.968964
--
9050000
16/Sept/2013
33.640757
--
9050000
13/Sept/2013
32.650735
--
9150000
12/Sept/2013
32.979465
--
9250000
11/Sept/2013
33.286028
--
8750000
10/Sept/2013
32.571389
--
8600000
09/Sept/2013
31.786998
--
8500000
06/Sept/2013
31.488145
--
8500000
05/Sept/2013
31.431144
--
8500000
04/Sept/2013
31.500659
--
8650000
03/Sept/2013
32.019302
--
8700000
30/Aug/2013
31.93718
--
8700000
29/Aug/2013
30.98781
--
8800000
28/Aug/2013
29.743863
--
9000000
27/Aug/2013
31.132272
--
9500000
26/Aug/2013
32.659815
--
9500000
23/Aug/2013
32.66154
--
9750000
22/Aug/2013
32.543976
--
10600000
21/Aug/2013
35.181859
--
10600000
20/Aug/2013
35.182462
--
10600000
19/Aug/2013
35.182526
--
10600000
16/Aug/2013
35.184328
--
10600000
15/Aug/2013
35.358449
--
10600000
14/Aug/2013
35.866128
--
10600000
13/Aug/2013
35.354904
--
10600000
12/Aug/2013
34.754233
--
10600000
09/Aug/2013
34.468512
--
10600000
08/Aug/2013
34.468993
--
10600000
07/Aug/2013
34.518586
--
10600000
06/Aug/2013
34.67926
--
10650000
05/Aug/2013
35.254832
--
10650000
02/Aug/2013
35.304235
--
10600000
01/Aug/2013
36.156106
--
10600000
31/Jul/2013
36.171013
--
10600000
30/Jul/2013
36.697751
--
10600000
29/Jul/2013
36.739009
--
10600000
26/Jul/2013
37.040977
--
10600000
25/Jul/2013
37.131853
--
10300000
24/Jul/2013
37.218003
--
10300000
23/Jul/2013
36.934969
--
10250000
22/Jul/2013
36.302734
--
10250000
19/Jul/2013
36.179727
--
10200000
18/Jul/2013
36.284127
--
10200000
17/Jul/2013
35.963003
--
10200000
16/Jul/2013
35.974597
--
10200000
15/Jul/2013
36.043595
--
10200000
12/Jul/2013
35.821462
--
10200000
11/Jul/2013
34.856406
--
10150000
10/Jul/2013
34.215983
--
10300000
09/Jul/2013
34.32408
--
10300000
08/Jul/2013
34.074077
--
10400000
05/Jul/2013
35.397503
--
10400000
03/Jul/2013
35.288475
--
10450000
02/Jul/2013
35.248722
--
10450000
01/Jul/2013
35.805896
--
10450000
28/Jun/2013
35.318792
--
10500000
27/Jun/2013
34.448022
0.290395
10400000
26/Jun/2013
33.554585
--
10400000
25/Jun/2013
31.531638
--
10650000
24/Jun/2013
32.371514
--
10700000
21/Jun/2013
33.634838
--
10850000
20/Jun/2013
34.318457
--
10900000
19/Jun/2013
35.871106
--
10900000
18/Jun/2013
36.02686
--
10900000
17/Jun/2013
35.255523
--
10900000
14/Jun/2013
34.734159
--
10850000
13/Jun/2013
33.798784
--
10850000
12/Jun/2013
36.124033
--
10850000
11/Jun/2013
36.12469
--
11000000
10/Jun/2013
38.223623
--
11000000
07/Jun/2013
37.72363
--
11000000
06/Jun/2013
37.316914
--
11200000
05/Jun/2013
37.1221
--
11550000
04/Jun/2013
37.76618
--
11550000
03/Jun/2013
38.220903
--
11800000
31/May/2013
39.633806
--
12350000
30/May/2013
39.423688
--
12350000
29/May/2013
40.963391
--
11900000
28/May/2013
40.773112
--
11900000
24/May/2013
42.058983
--
11900000
23/May/2013
42.246965
--
11900000
22/May/2013
43.179716
--
11900000
21/May/2013
42.871741
--
11900000
20/May/2013
42.541566
--
11900000
17/May/2013
42.539377
--
11900000
16/May/2013
42.774096
--
11900000
15/May/2013
43.323187
--
11900000
14/May/2013
42.9427
--
11600000
13/May/2013
42.704257
--
11600000
10/May/2013
42.706368
--
11600000
09/May/2013
42.601092
--
11600000
08/May/2013
42.545721
--
11600000
07/May/2013
42.293368
--
11600000
06/May/2013
42.391044
--
11500000
03/May/2013
42.679754
--
11350000
02/May/2013
41.796005
--
11250000
01/May/2013
41.594396
--
11250000
30/Apr/2013
41.595076
--
11150000
29/Apr/2013
41.337248
--
11100000
26/Apr/2013
41.221592
--
11050000
25/Apr/2013
41.030676
--
11050000
24/Apr/2013
40.905344
--
10900000
23/Apr/2013
40.848745
--
10750000
22/Apr/2013
41.751453
--
10750000
19/Apr/2013
41.043646
--
10750000
18/Apr/2013
40.370087
--
10750000
17/Apr/2013
40.238065
--
10750000
16/Apr/2013
39.784981
--
10750000
15/Apr/2013
40.269625
--
10650000
12/Apr/2013
40.588149
--
10650000
11/Apr/2013
40.501022
--
10600000
10/Apr/2013
40.387608
--
10500000
09/Apr/2013
39.633723
--
10500000
08/Apr/2013
39.63438
--
10500000
05/Apr/2013
39.700037
--
10500000
04/Apr/2013
40.048241
--
10500000
03/Apr/2013
40.448492
--
10300000
02/Apr/2013
40.134875
--
10300000
01/Apr/2013
40.678206
--
10250000
28/Mar/2013
40.607328
--
10200000
27/Mar/2013
40.607997
--
10200000
26/Mar/2013
39.378736
--
10100000
25/Mar/2013
39.310553
--
9900000
22/Mar/2013
38.830637
--
9900000
21/Mar/2013
38.73092
--
9900000
20/Mar/2013
38.4784
--
9900000
19/Mar/2013
38.510699
--
9950000
18/Mar/2013
39.034343
--
9950000
15/Mar/2013
39.942014
--
9950000
14/Mar/2013
40.063972
--
9700000
13/Mar/2013
40.359397
--
9600000
12/Mar/2013
40.375609
--
9600000
11/Mar/2013
40.432577
--
9600000
08/Mar/2013
40.559608
--
8450000
07/Mar/2013
39.861765
--
8250000
06/Mar/2013
40.47483
--
8250000
05/Mar/2013
39.791726
--
8250000
04/Mar/2013
39.319543
--
8250000
01/Mar/2013
39.548714
--
8200000
28/Feb/2013
40.211195
--
8400000
27/Feb/2013
39.49081
--
8200000
26/Feb/2013
39.53671
--
8200000
25/Feb/2013
40.111129
--
8200000
22/Feb/2013
39.73404
--
8200000
21/Feb/2013
39.730613
--
8200000
20/Feb/2013
39.65581
--
8150000
19/Feb/2013
39.47613
--
8150000
15/Feb/2013
38.931363
--
7900000
14/Feb/2013
38.79016
--
7900000
13/Feb/2013
38.771306
--
7700000
12/Feb/2013
38.400467
--
7700000
11/Feb/2013
38.382464
--
7700000
08/Feb/2013
38.352009
--
7500000
07/Feb/2013
38.405412
--
7300000
06/Feb/2013
38.160156
--
7300000
05/Feb/2013
38.466525
--
7300000
04/Feb/2013
38.323028
--
7250000
01/Feb/2013
37.486668
--
7200000
31/Jan/2013
37.06863
--
6800000
30/Jan/2013
37.184889
--
6700000
29/Jan/2013
36.891021
--
6700000
28/Jan/2013
36.483257
--
6700000
25/Jan/2013
36.506823
--
6700000
24/Jan/2013
36.322311
--
6700000
23/Jan/2013
36.154398
--
6700000
22/Jan/2013
36.217195
--
6700000
18/Jan/2013
36.398448
--
6700000
17/Jan/2013
36.009615
--
6700000
16/Jan/2013
35.861046
--
6700000
15/Jan/2013
36.091342
--
6700000
14/Jan/2013
36.024091
--
6700000
11/Jan/2013
35.83354
--
6700000
10/Jan/2013
35.616602
--
6700000
09/Jan/2013
35.932516
--
6650000
08/Jan/2013
35.645833
--
6650000
07/Jan/2013
35.512217
--
6500000
04/Jan/2013
35.115535
--
6450000
03/Jan/2013
35.083403
--
6400000
02/Jan/2013
34.589797
--
6400000
31/Dec/2012
34.125823
--
6400000
28/Dec/2012
34.127502
--
6400000
27/Dec/2012
33.992996
--
6400000
26/Dec/2012
34.176148
--
6400000
24/Dec/2012
34.160582
--
6400000
21/Dec/2012
34.162227
--
6250000
20/Dec/2012
34.091001
--
6250000
19/Dec/2012
33.797634
--
6250000
18/Dec/2012
33.084954
0.04224
6200000
17/Dec/2012
33.113169
--
6050000
14/Dec/2012
33.583847
--
6050000
13/Dec/2012
34.000292
--
6050000
12/Dec/2012
34.239834
--
6050000
11/Dec/2012
34.374749
--
6050000
10/Dec/2012
33.94307
--
6050000
07/Dec/2012
34.167245
--
6000000
06/Dec/2012
33.966508
--
5900000
05/Dec/2012
33.617752
--
5850000
04/Dec/2012
33.791251
--
5300000
03/Dec/2012
33.55972
--
5200000
30/Nov/2012
33.330833
--
5200000
29/Nov/2012
33.33604
--
5200000
28/Nov/2012
33.180838
--
5200000
27/Nov/2012
32.984291
--
5200000
26/Nov/2012
32.795652
--
5100000
23/Nov/2012
32.60823
--
5000000
21/Nov/2012
32.411759
--
4950000
20/Nov/2012
32.207185
--
4950000
19/Nov/2012
31.925758
--
4900000
16/Nov/2012
31.75469
--
4900000
15/Nov/2012
31.656579
--
4900000
14/Nov/2012
31.972417
--
4900000
13/Nov/2012
31.965448
--
4900000
12/Nov/2012
32.012921
--
4600000
09/Nov/2012
32.069065
--
4550000
08/Nov/2012
31.919023
--
4500000
07/Nov/2012
31.835904
--
4500000
06/Nov/2012
31.948378
--
4400000
05/Nov/2012
31.816284
--
4300000
02/Nov/2012
31.658897
--
4300000
01/Nov/2012
31.659423
--
4300000
31/Oct/2012
31.660293
--
4200000
26/Oct/2012
31.467647
--
4200000
25/Oct/2012
31.468171
--
4200000
24/Oct/2012
31.325252
--
4200000
23/Oct/2012
31.605683
--
3950000
22/Oct/2012
31.49717
--
3950000
19/Oct/2012
31.542361
--
3950000
18/Oct/2012
31.654959
--
3850000
17/Oct/2012
31.727093
--
3850000
16/Oct/2012
31.349183
--
3700000
15/Oct/2012
31.178212
--
3700000
12/Oct/2012
31.124623
--
3700000
11/Oct/2012
30.88452
--
3450000
10/Oct/2012
31.004007
--
3450000
09/Oct/2012
31.225571
--
3450000
08/Oct/2012
31.397993
--
3450000
05/Oct/2012
31.424174
--
3350000
04/Oct/2012
31.441652
--
3350000
03/Oct/2012
30.958703
--
3350000
02/Oct/2012
30.758512
--
3350000
01/Oct/2012
30.456439
--
3350000
28/Sept/2012
30.706055
--
3350000
27/Sept/2012
30.30796
--
3350000
26/Sept/2012
30.128711
--
3350000
25/Sept/2012
30.466079
--
3350000
24/Sept/2012
30.493824
--
3350000
21/Sept/2012
30.340419
--
3350000
20/Sept/2012
30.27423
--
3350000
19/Sept/2012
30.522698
--
3350000
18/Sept/2012
30.477984
--
3350000
17/Sept/2012
30.607005
--
3350000
14/Sept/2012
30.624537
--
3350000
13/Sept/2012
29.939826
--
3350000
12/Sept/2012
29.8924
--
3350000
11/Sept/2012
29.803772
--
3350000
10/Sept/2012
29.813308
--
3350000
07/Sept/2012
29.815746
--
3350000
06/Sept/2012
29.328811
--
3350000
05/Sept/2012
29.211276
--
3350000
04/Sept/2012
29.420365
--
3350000
31/Aug/2012
29.366473
--
3400000
30/Aug/2012
29.057267
--
3850000
29/Aug/2012
29.205328
--
3950000
28/Aug/2012
29.095126
--
4000000
27/Aug/2012
28.97426
--
4050000
24/Aug/2012
28.975738
--
4050000
23/Aug/2012
29.393771
--
4050000
22/Aug/2012
28.998951
--
4500000
21/Aug/2012
29.2294
--
4500000
20/Aug/2012
29.229896
--
4500000
17/Aug/2012
29.231384
--
4500000
16/Aug/2012
29.382306
--
4500000
15/Aug/2012
29.689644
--
4500000
14/Aug/2012
29.934921
--
4550000
13/Aug/2012
29.967488
--
4550000
10/Aug/2012
29.903109
--
4650000
09/Aug/2012
29.912921
--
4650000
08/Aug/2012
30.214883
--
4750000
07/Aug/2012
30.099284
--
4750000
06/Aug/2012
30.100699
--
4850000
03/Aug/2012
30.032376
--
4850000
02/Aug/2012
30.072051
--
4850000
01/Aug/2012
30.141599
--
4850000
31/Jul/2012
30.252264
--
4850000
30/Jul/2012
29.976405
--
4850000
27/Jul/2012
29.67823
--
4850000
26/Jul/2012
29.148863
--
4850000
25/Jul/2012
29.148926
--
4850000
24/Jul/2012
29.204915
--
4850000
23/Jul/2012
29.081125
--
4850000
20/Jul/2012
29.632475
--
4850000
19/Jul/2012
29.554445
--
4850000
18/Jul/2012
29.78284
--
4850000
17/Jul/2012
30.103885
--
4850000
16/Jul/2012
30.073522
--
4850000
13/Jul/2012
29.556158
--
4850000
12/Jul/2012
29.448096
--
4850000
11/Jul/2012
29.750472
--
4850000
10/Jul/2012
29.748198
--
4850000
09/Jul/2012
29.811302
--
4850000
06/Jul/2012
30.503531
--
4850000
05/Jul/2012
30.613621
--
4850000
03/Jul/2012
30.536058
--
4850000
02/Jul/2012
29.94478
--
4850000
29/Jun/2012
29.621295
--
4850000
28/Jun/2012
29.474061
--
4850000
27/Jun/2012
29.448642
--
4850000
26/Jun/2012
28.992075
--
4850000
25/Jun/2012
28.759238
--
4850000
22/Jun/2012
28.746864
--
4850000
21/Jun/2012
28.77377
0.222354
4850000
20/Jun/2012
29.390627
--
4900000
19/Jun/2012
28.932499
--
4900000
18/Jun/2012
28.801523
--
4900000
15/Jun/2012
28.094987
--
4950000
14/Jun/2012
28.437197
--
4950000
13/Jun/2012
28.877859
--
4950000
12/Jun/2012
28.428729
--
4950000
11/Jun/2012
28.429215
--
4950000
08/Jun/2012
27.734064
--
4950000
07/Jun/2012
27.968536
--
4950000
06/Jun/2012
27.622187
--
5150000
05/Jun/2012
27.231326
--
5250000
04/Jun/2012
27.042111
--
5250000
01/Jun/2012
28.063983
--
5250000
31/May/2012
28.220534
--
5250000
30/May/2012
27.878326
--
5250000
29/May/2012
28.040785
--
5250000
25/May/2012
27.124053
--
5250000
24/May/2012
26.991858
--
5250000
23/May/2012
27.24206
--
5250000
22/May/2012
27.64042
--
5250000
21/May/2012
27.504884
--
4950000
18/May/2012
27.033154
--
4950000
17/May/2012
27.976532
--
4850000
16/May/2012
27.027537
--
4900000
15/May/2012
27.934336
--
4950000
14/May/2012
28.513628
--
4950000
11/May/2012
29.025331
--
4900000
10/May/2012
29.317072
--
4850000
09/May/2012
29.439266
--
4700000
08/May/2012
29.699651
--
4700000
07/May/2012
29.630463
--
4700000
04/May/2012
30.043039
--
4600000
03/May/2012
30.112038
--
4600000
02/May/2012
29.688704
--
4550000
01/May/2012
29.510741
--
4450000
30/Apr/2012
29.511227
--
4400000
27/Apr/2012
29.17069
--
4200000
26/Apr/2012
29.325632
--
4200000
25/Apr/2012
29.154344
--
4100000
24/Apr/2012
29.058948
--
4000000
23/Apr/2012
29.054757
--
4000000
20/Apr/2012
29.048545
--
4000000
19/Apr/2012
29.130011
--
4000000
18/Apr/2012
29.190572
--
3950000
17/Apr/2012
28.998911
--
3950000
16/Apr/2012
28.683337
--
3950000
13/Apr/2012
28.677387
--
3950000
12/Apr/2012
28.386209
--
3950000
11/Apr/2012
28.213627
--
3950000
10/Apr/2012
28.202431
--
4050000
09/Apr/2012
28.29706
--
4050000
05/Apr/2012
28.298932
--
4050000
04/Apr/2012
28.299914
--
4050000
03/Apr/2012
28.406267
--
4050000
02/Apr/2012
28.731157
--
4050000
30/Mar/2012
28.583139
--
4050000
29/Mar/2012
28.369487
--
4050000
28/Mar/2012
28.338136
--
4050000
27/Mar/2012
28.431215
--
4050000
26/Mar/2012
28.094034
--
4050000
23/Mar/2012
28.267093
--
4050000
22/Mar/2012
28.257776
--
4050000
21/Mar/2012
28.251135
--
3700000
20/Mar/2012
28.544744
--
3550000
19/Mar/2012
28.784372
--
3500000
16/Mar/2012
28.69571
--
3500000
15/Mar/2012
27.999851
--
3500000
14/Mar/2012
28.191893
--
3500000
13/Mar/2012
28.081763
--
3500000
12/Mar/2012
27.904748
--
3500000
09/Mar/2012
27.968635
--
3500000
08/Mar/2012
27.845976
--
3500000
07/Mar/2012
27.406902
--
3500000
06/Mar/2012
27.67152
--
3550000
05/Mar/2012
28.041066
--
3550000
02/Mar/2012
28.054132
--
3650000
01/Mar/2012
27.494201
--
3650000
29/Feb/2012
27.327109
--
3850000
28/Feb/2012
26.773285
--
3950000
27/Feb/2012
26.638591
--
3950000
24/Feb/2012
27.293894
--
3950000
23/Feb/2012
27.301487
--
3950000
22/Feb/2012
27.614319
--
3950000
21/Feb/2012
27.443716
--
3950000
17/Feb/2012
27.260186
--
3950000
16/Feb/2012
26.482354
--
3950000
15/Feb/2012
26.620258
--
3950000
14/Feb/2012
26.535215
--
3950000
13/Feb/2012
26.871904
--
3950000
10/Feb/2012
26.832824
--
3950000
09/Feb/2012
26.950135
--
3800000
08/Feb/2012
27.086987
--
3800000
07/Feb/2012
26.697574
--
3750000
06/Feb/2012
26.940392
--
3750000
03/Feb/2012
26.584162
--
3650000
02/Feb/2012
26.892247
--
3600000
01/Feb/2012
26.109868
--
3550000
31/Jan/2012
26.002748
--
3550000
30/Jan/2012
25.588807
--
3550000
27/Jan/2012
25.966835
--
3550000
26/Jan/2012
25.559383
--
3500000
25/Jan/2012
25.657457
--
3500000
24/Jan/2012
25.848342
--
3500000
23/Jan/2012
26.005886
--
3500000
20/Jan/2012
26.007174
--
3500000
19/Jan/2012
25.619791
--
3300000
18/Jan/2012
25.565202
--
3300000
17/Jan/2012
25.317675
--
3300000
13/Jan/2012
25.091986
--
3250000
12/Jan/2012
25.054948
--
3250000
11/Jan/2012
25.052787
--
3000000
10/Jan/2012
24.601645
--
2900000
09/Jan/2012
24.441682
--
2900000
06/Jan/2012
24.115119
--
2900000
05/Jan/2012
24.39484
--
2900000
04/Jan/2012
24.412717
--
2900000
03/Jan/2012
24.051674
--
2950000
30/Dec/2011
23.674252
--
2950000
29/Dec/2011
23.674649
--
2950000
28/Dec/2011
23.402625
--
2950000
27/Dec/2011
23.620637
--
2950000
23/Dec/2011
23.921277
--
2950000
22/Dec/2011
23.808375
--
2950000
21/Dec/2011
23.746458
--
2950000
20/Dec/2011
23.456418
0.097212
2950000
19/Dec/2011
23.351723
--
2950000
16/Dec/2011
23.362416
--
2950000
15/Dec/2011
23.174536
--
2950000
14/Dec/2011
23.179199
--
3100000
13/Dec/2011
23.312599
--
3150000
12/Dec/2011
23.376642
--
3150000
09/Dec/2011
23.475752
--
3150000
08/Dec/2011
23.846684
--
3150000
07/Dec/2011
23.814695
--
3150000
06/Dec/2011
23.534848
--
3150000
05/Dec/2011
23.708122
--
3150000
02/Dec/2011
23.681783
--
3150000
01/Dec/2011
23.619197
--
3150000
30/Nov/2011
23.038043
--
3150000
29/Nov/2011
23.045073
--
3150000
28/Nov/2011
23.080968
--
3150000
25/Nov/2011
23.164334
--
3150000
23/Nov/2011
23.533491
--
3150000
22/Nov/2011
23.730284
--
3150000
21/Nov/2011
23.724399
--
3150000
18/Nov/2011
23.745857
--
3150000
17/Nov/2011
23.967465
--
3150000
16/Nov/2011
24.008297
--
3150000
15/Nov/2011
24.275598
--
3150000
14/Nov/2011
24.210373
--
3150000
11/Nov/2011
23.974174
--
3150000
10/Nov/2011
23.777957
--
3150000
09/Nov/2011
24.394895
--
3150000
08/Nov/2011
24.083606
--
3150000
07/Nov/2011
23.967758
--
3150000
04/Nov/2011
23.968939
--
3150000
03/Nov/2011
23.61077
--
3150000
02/Nov/2011
24.027521
--
3250000
01/Nov/2011
24.481232
--
3250000
31/Oct/2011
24.481633
--
3250000
28/Oct/2011
24.482834
--
3250000
27/Oct/2011
23.987832
--
3250000
26/Oct/2011
23.559214
--
3250000
25/Oct/2011
23.711219
--
3350000
24/Oct/2011
23.473943
--
3350000
21/Oct/2011
23.322603
--
3350000
20/Oct/2011
23.435261
--
3350000
19/Oct/2011
23.691694
--
3350000
18/Oct/2011
23.417947
--
3350000
17/Oct/2011
23.834506
--
3500000
14/Oct/2011
23.306306
--
3500000
13/Oct/2011
23.251091
--
3550000
12/Oct/2011
23.152167
--
3550000
11/Oct/2011
23.032299
--
3550000
10/Oct/2011
22.695589
--
3550000
07/Oct/2011
22.457408
--
3550000
06/Oct/2011
21.684608
--
3450000
05/Oct/2011
21.23648
--
3450000
04/Oct/2011
21.181741
--
3450000
03/Oct/2011
21.367289
--
3450000
30/Sept/2011
22.323852
--
3500000
29/Sept/2011
21.653581
--
3500000
28/Sept/2011
21.718713
--
3650000
27/Sept/2011
20.744259
--
3650000
26/Sept/2011
20.594882
--
3650000
23/Sept/2011
21.669365
--
3500000
22/Sept/2011
22.667943
--
3500000
21/Sept/2011
23.418834
--
3500000
20/Sept/2011
23.617814
--
3500000
19/Sept/2011
24.174706
--
3500000
16/Sept/2011
24.131321
--
3500000
15/Sept/2011
24.043688
--
3500000
14/Sept/2011
23.858737
--
3500000
13/Sept/2011
24.184673
--
3500000
12/Sept/2011
24.26435
--
3500000
09/Sept/2011
24.755846
--
3500000
08/Sept/2011
24.804161
--
3500000
07/Sept/2011
24.649258
--
3500000
06/Sept/2011
24.513047
--
3500000
02/Sept/2011
25.167741
--
3500000
01/Sept/2011
24.918038
--
3450000
31/Aug/2011
24.746182
--
3450000
30/Aug/2011
24.41912
--
3450000
29/Aug/2011
24.419518
--
3450000
26/Aug/2011
24.420803
--
3450000
25/Aug/2011
24.580486
--
3450000
24/Aug/2011
24.591049
--
3450000
23/Aug/2011
24.619154
--
3450000
22/Aug/2011
24.147959
--
3450000
19/Aug/2011
24.456439
--
3450000
18/Aug/2011
24.907278
--
3450000
17/Aug/2011
24.5997
--
3450000
16/Aug/2011
24.710132
--
3450000
15/Aug/2011
24.528181
--
3450000
12/Aug/2011
24.414291
--
3450000
11/Aug/2011
24.41171
--
3450000
10/Aug/2011
24.409302
--
3500000
09/Aug/2011
23.625254
--
3500000
08/Aug/2011
24.540777
--
3500000
05/Aug/2011
25.193951
--
3350000
04/Aug/2011
25.719578
--
3300000
03/Aug/2011
25.795698
--
3300000
02/Aug/2011
26.224529
--
3300000
01/Aug/2011
26.41046
--
3300000
29/Jul/2011
26.01133
--
3300000
28/Jul/2011
25.875705
--
3300000
27/Jul/2011
25.911058
--
3300000
26/Jul/2011
25.70447
--
3300000
25/Jul/2011
25.709653
--
3300000
22/Jul/2011
25.691501
--
3300000
21/Jul/2011
25.498305
--
3300000
20/Jul/2011
25.539487
--
3250000
19/Jul/2011
25.390494
--
3250000
18/Jul/2011
25.266276
--
3250000
15/Jul/2011
25.200701
--
3250000
14/Jul/2011
25.042407
--
3200000
13/Jul/2011
24.889556
--
3000000
12/Jul/2011
24.515368
--
2900000
11/Jul/2011
24.933223
--
2900000
08/Jul/2011
25.127686
--
2900000
07/Jul/2011
24.910337
--
2900000
06/Jul/2011
25.029743
--
2850000
05/Jul/2011
25.159402
--
2850000
01/Jul/2011
24.602107
--
2650000
30/Jun/2011
24.224917
--
2500000
29/Jun/2011
23.901531
--
2350000
28/Jun/2011
24.015976
--
2350000
27/Jun/2011
23.977892
--
2350000
24/Jun/2011
24.096699
--
2350000
23/Jun/2011
23.8374
--
2350000
22/Jun/2011
23.959549
0.151766
2350000
21/Jun/2011
23.884635
--
2300000
20/Jun/2011
23.518496
--
2300000
17/Jun/2011
23.519627
--
2300000
16/Jun/2011
23.681214
--
2300000
15/Jun/2011
23.833311
--
2300000
14/Jun/2011
23.614476
--
2300000
13/Jun/2011
23.786351
--
2300000
10/Jun/2011
24.056523
--
2300000
09/Jun/2011
24.062066
--
2300000
08/Jun/2011
24.279332
--
2300000
07/Jun/2011
24.232224
--
2300000
06/Jun/2011
24.32874
--
2300000
03/Jun/2011
24.559167
--
2300000
02/Jun/2011
24.638954
--
2200000
01/Jun/2011
24.524321
--
2200000
31/May/2011
24.277962
--
2100000
27/May/2011
24.399291
--
2100000
26/May/2011
24.234085
--
1650000
25/May/2011
23.88942
--
1650000
24/May/2011
24.198236
--
1650000
23/May/2011
24.312312
--
1650000
20/May/2011
24.630163
--
1650000
19/May/2011
24.699514
--
1650000
18/May/2011
24.691939
--
1650000
17/May/2011
24.416324
--
1650000
16/May/2011
24.542879
--
1600000
13/May/2011
24.61717
--
1600000
12/May/2011
24.708821
--
1600000
11/May/2011
24.974518
--
1600000
10/May/2011
24.735507
--
1600000
09/May/2011
24.534619
--
1650000
06/May/2011
24.283349
--
1650000
05/May/2011
24.689528
--
1650000
04/May/2011
25.077589
--
1650000
03/May/2011
25.218259
--
1650000
02/May/2011
25.434361
--
1650000
29/Apr/2011
25.27879
--
1650000
28/Apr/2011
25.03004
--
1650000
27/Apr/2011
25.116103
--
1500000
26/Apr/2011
24.952935
--
1450000
25/Apr/2011
25.036986
--
1450000
21/Apr/2011
24.616723
--
1400000
20/Apr/2011
24.617206
--
1350000
19/Apr/2011
24.404758
--
1350000
18/Apr/2011
24.660847
--
1350000
15/Apr/2011
24.666913
--
1300000
14/Apr/2011
24.682342
--
1300000
13/Apr/2011
24.51062
--
1300000
12/Apr/2011
24.524909
--
1300000
11/Apr/2011
24.717058
--
1300000
08/Apr/2011
24.909357
--
1300000
07/Apr/2011
24.814515
--
1250000
06/Apr/2011
24.709041
--
1200000
05/Apr/2011
24.382924
--
1150000
04/Apr/2011
24.681989
--
1150000
01/Apr/2011
24.240462
--
1150000
31/Mar/2011
23.704873
--
1150000
30/Mar/2011
23.392847
--
1150000
29/Mar/2011
22.826553
--
1150000
28/Mar/2011
22.875095
--
1150000
25/Mar/2011
22.761324
--
1150000
24/Mar/2011
22.464425
--
1150000
23/Mar/2011
22.442998
--
1150000
22/Mar/2011
22.544185
--
1150000
21/Mar/2011
22.36703
--
1150000
18/Mar/2011
22.227634
--
1150000
17/Mar/2011
22.036505
--
1150000
16/Mar/2011
22.509766
--
1150000
15/Mar/2011
22.524559
--
1100000
14/Mar/2011
22.784233
--
1100000
11/Mar/2011
22.688455
--
1100000
10/Mar/2011
22.82495
--
1100000
09/Mar/2011
22.649118
--
1100000
08/Mar/2011
22.441232
--
1100000
07/Mar/2011
22.486224
--
1100000
04/Mar/2011
22.449265
--
1100000
03/Mar/2011
22.114557
--
1100000
02/Mar/2011
21.70273
--
1000000
01/Mar/2011
21.819817
--
1000000
28/Feb/2011
21.510399
--
1000000
25/Feb/2011
21.586995
--
1000000
24/Feb/2011
21.520638
--
1000000
23/Feb/2011
21.884336
--
1000000
22/Feb/2011
22.011356
--
1000000
18/Feb/2011
22.551715
--
1000000
17/Feb/2011
22.606551
--
1000000
16/Feb/2011
22.169943
--
1000000
15/Feb/2011
21.955293
--
900000
14/Feb/2011
21.984662
--
900000
11/Feb/2011
21.651251
--
900000
10/Feb/2011
21.784295
--
900000
09/Feb/2011
22.519992
--
900000
08/Feb/2011
22.847926
--
900000
07/Feb/2011
22.770814
--
900000
04/Feb/2011
22.529669
--
900000
03/Feb/2011
22.582649
--
900000
02/Feb/2011
22.55053
--
800000
01/Feb/2011
22.029098
--
800000
31/Jan/2011
22.19553
--
800000
28/Jan/2011
22.936982
--
800000
27/Jan/2011
23.066347
--
800000
26/Jan/2011
22.73163
--
800000
25/Jan/2011
22.794633
--
800000
24/Jan/2011
22.441534
--
800000
21/Jan/2011
22.748234
--
800000
20/Jan/2011
23.104728
--
800000
19/Jan/2011
23.503145
--
800000
18/Jan/2011
23.517059
--
750000
14/Jan/2011
24.061572
--
750000
13/Jan/2011
23.852127
--
750000
12/Jan/2011
23.704188
--
750000
11/Jan/2011
23.53098
--
750000
10/Jan/2011
23.865437
--
750000
07/Jan/2011
24.568129
--
650000
06/Jan/2011
24.754836
--
650000
05/Jan/2011
24.834926
--
650000
04/Jan/2011
24.929313
--
650000
03/Jan/2011
24.864105
--
650000
31/Dec/2010
24.726596
--
650000
30/Dec/2010
24.726993
--
650000
29/Dec/2010
24.590084
--
650000
28/Dec/2010
24.280691
--
650000
27/Dec/2010
24.209116
--
650000
23/Dec/2010
24.210681
--
650000
22/Dec/2010
23.815454
--
650000
21/Dec/2010
23.61284
0.014772
650000
20/Dec/2010
23.449574
--
550000
17/Dec/2010
23.463158
--
550000
16/Dec/2010
23.410179
--
500000
15/Dec/2010
23.895695
--
500000
14/Dec/2010
24.302977
--
500000
13/Dec/2010
24.037051
--
500000
10/Dec/2010
24.233297
--
500000
09/Dec/2010
24.707698
--
500000
08/Dec/2010
24.643091
--
500000
07/Dec/2010
24.619313
--
500000
06/Dec/2010
24.620807
--
500000
03/Dec/2010
24.156346
--
500000
02/Dec/2010
24.00144
--
500000
01/Dec/2010
23.235723
--
500000
30/Nov/2010
22.825205
--
500000
29/Nov/2010
23.411923
--
500000
26/Nov/2010
23.416197
--
450000
24/Nov/2010
23.870742
--
450000
23/Nov/2010
23.993112
--
450000
22/Nov/2010
24.307401
--
450000
19/Nov/2010
24.463961
--
450000
18/Nov/2010
24.177705
--
450000
17/Nov/2010
23.89733
--
450000
16/Nov/2010
24.403459
--
350000
15/Nov/2010
24.398503
--
350000
12/Nov/2010
24.037642
--
350000
11/Nov/2010
24.424461
--
350000
10/Nov/2010
25.161223
--
350000
09/Nov/2010
25.597184
--
350000
08/Nov/2010
25.798759
--
350000
05/Nov/2010
26.508228
--
350000
04/Nov/2010
26.963994
--
350000
03/Nov/2010
26.834959
--
350000
02/Nov/2010
26.440759
--
350000
01/Nov/2010
25.842944
--
350000
29/Oct/2010
25.844197
--
350000
28/Oct/2010
25.715896
--
350000
27/Oct/2010
25.693265
--
350000
26/Oct/2010
25.778984
--
350000
25/Oct/2010
25.657664
--
350000
22/Oct/2010
25.65891
--
350000
21/Oct/2010
25.516387
--
350000
20/Oct/2010
25.119976
--
350000
19/Oct/2010
25.199217
--
350000
18/Oct/2010
25.382961
--
250000
15/Oct/2010
25.412993
--
250000
14/Oct/2010
25.632164
--
250000
13/Oct/2010
25.185768
--
200000
12/Oct/2010
24.88595
--
200000
11/Oct/2010
25.383178
--
150000
08/Oct/2010
25.614375
--
150000
07/Oct/2010
25.83017
--
150000
06/Oct/2010
25.556676
--
100000
05/Oct/2010
25.313593
--
100000
04/Oct/2010
25.510802
--
100000
01/Oct/2010
24.907537
--
100000
30/Sept/2010
24.913038
--
100000
29/Sept/2010
24.858732
--
100000
28/Sept/2010
24.851027
--
100000
iShares MSCI Philippines ETF
Fund Inception
28-Sept-2010
Month End Date
Monthly Total (NAV) Return
30/Sept/2010
--
31/Oct/2010
3.74
30/Nov/2010
-11.65
31/Dec/2010
8.39
31/Jan/2011
-10.23
28/Feb/2011
-3.11
31/Mar/2011
10.18
30/Apr/2011
6.67
31/May/2011
-3.9600000000000004
30/Jun/2011
0.38999999999999996
31/Jul/2011
7.39
31/Aug/2011
-4.84
30/Sept/2011
-9.82
31/Oct/2011
9.68
30/Nov/2011
-5.88
31/Dec/2011
3.16
31/Jan/2012
9.84
29/Feb/2012
5.12
31/Mar/2012
4.569999999999999
30/Apr/2012
3.25
31/May/2012
-4.37
30/Jun/2012
5.7700000000000005
31/Jul/2012
2.13
31/Aug/2012
-2.91
30/Sept/2012
4.5600000000000005
31/Oct/2012
3.09
30/Nov/2012
5.27
31/Dec/2012
2.53
31/Jan/2013
8.61
28/Feb/2013
8.469999999999999
31/Mar/2013
0.9900000000000001
30/Apr/2013
2.44
31/May/2013
-4.74
30/Jun/2013
-10.12
31/Jul/2013
2.41
31/Aug/2013
-11.690000000000001
30/Sept/2013
3.94
31/Oct/2013
6.9
30/Nov/2013
-6.7299999999999995
31/Dec/2013
-5.86
31/Jan/2014
0.32
28/Feb/2014
9.26
31/Mar/2014
-0.09
30/Apr/2014
4.61
31/May/2014
1.85
30/Jun/2014
2.53
31/Jul/2014
0.87
31/Aug/2014
2.39
30/Sept/2014
0.89
31/Oct/2014
-0.65
30/Nov/2014
1.05
31/Dec/2014
0.04
31/Jan/2015
6.48
28/Feb/2015
1.49
31/Mar/2015
0.58
30/Apr/2015
-2.84
31/May/2015
-2.1399999999999997
30/Jun/2015
-1.45
31/Jul/2015
-1.25
31/Aug/2015
-7.960000000000001
30/Sept/2015
-2.73
31/Oct/2015
3.1
30/Nov/2015
-3.93
31/Dec/2015
0.42
31/Jan/2016
-5.99
29/Feb/2016
0.47
31/Mar/2016
13.4
30/Apr/2016
-3.19
31/May/2016
4.9
30/Jun/2016
4.95
31/Jul/2016
1.82
31/Aug/2016
-1.11
30/Sept/2016
-5.72
31/Oct/2016
-2.63
30/Nov/2016
-10.42
31/Dec/2016
0.31
31/Jan/2017
5.99
28/Feb/2017
-1.26
31/Mar/2017
1.24
30/Apr/2017
5.36
31/May/2017
2.2
30/Jun/2017
-1.59
31/Jul/2017
1.8
31/Aug/2017
-2.29
30/Sept/2017
2.93
31/Oct/2017
0.19
30/Nov/2017
0.35
31/Dec/2017
4.59
31/Jan/2018
-1.26
28/Feb/2018
-4.59
31/Mar/2018
-5.33
30/Apr/2018
-1.56
31/May/2018
-4.84
30/Jun/2018
-6.11
31/Jul/2018
6.83
31/Aug/2018
2.1
30/Sept/2018
-8.34
31/Oct/2018
-0.96
30/Nov/2018
4.6
31/Dec/2018
1.63
31/Jan/2019
8.4
28/Feb/2019
-2.11
31/Mar/2019
1.71
30/Apr/2019
1.36
31/May/2019
0.37
30/Jun/2019
2.3
31/Jul/2019
0.51
31/Aug/2019
-3.69
30/Sept/2019
-2.06
31/Oct/2019
4.45
30/Nov/2019
-3.09
31/Dec/2019
0.94
31/Jan/2020
-8.22
29/Feb/2020
-6.2
31/Mar/2020
-22.23
30/Apr/2020
8.63
31/May/2020
0.92
30/Jun/2020
8.52
31/Jul/2020
-3.34
31/Aug/2020
1.02
30/Sept/2020
-0.38
31/Oct/2020
7.58
30/Nov/2020
8.76
31/Dec/2020
4.61
31/Jan/2021
-7.35
28/Feb/2021
1.97
31/Mar/2021
-4.67
30/Apr/2021
-0.21
31/May/2021
5.39
30/Jun/2021
1.54
31/Jul/2021
-10.44
31/Aug/2021
10.03
30/Sept/2021
-0.98
31/Oct/2021
4.97
30/Nov/2021
1.7
31/Dec/2021
-2.28
31/Jan/2022
3.35
28/Feb/2022
0.08
31/Mar/2022
-2.9
30/Apr/2022
-7.78
31/May/2022
0.84
30/Jun/2022
-12.93
31/Jul/2022
2.69
31/Aug/2022
2.43
30/Sept/2022
-16.55
31/Oct/2022
8.55
30/Nov/2022
12.19
31/Dec/2022
-1.49
31/Jan/2023
5.88
28/Feb/2023
-4.93
31/Mar/2023
1.47
30/Apr/2023
0.32
31/May/2023
-4.68
30/Jun/2023
2.36
31/Jul/2023
2.5
31/Aug/2023
-8.52
30/Sept/2023
2.23
31/Oct/2023
-5.87
30/Nov/2023
6.48
31/Dec/2023
3.85
31/Jan/2024
1.83
29/Feb/2024
4.19
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return on Capital
21/Dec/2023
20/Dec/2023
27/Dec/2023
0.211703
0.211703
0
0
0
08/Jun/2023
07/Jun/2023
13/Jun/2023
0.310598
0.310598
0
0
0
14/Dec/2022
13/Dec/2022
19/Dec/2022
0.123602
0.123602
0
0
0
10/Jun/2022
09/Jun/2022
15/Jun/2022
0.328954
0.328954
0
0
0
14/Dec/2021
13/Dec/2021
17/Dec/2021
0.117639
0.117639
0
0
0
11/Jun/2021
10/Jun/2021
16/Jun/2021
0.214949
0.214949
0
0
0
15/Dec/2020
14/Dec/2020
18/Dec/2020
0.072448
0.072448
0
0
0
16/Jun/2020
15/Jun/2020
19/Jun/2020
0.161849
0.161849
0
0
0
17/Dec/2019
16/Dec/2019
20/Dec/2019
0.03105
0.03105
0
0
0
18/Jun/2019
17/Jun/2019
21/Jun/2019
0.23706
0.23706
0
0
0
19/Dec/2018
18/Dec/2018
24/Dec/2018
0.020785
0.020785
0
0
0
20/Jun/2018
19/Jun/2018
25/Jun/2018
0.122199
0.122199
0
0
0
20/Dec/2017
19/Dec/2017
26/Dec/2017
0.025107
0.025107
0
0
0
22/Jun/2017
20/Jun/2017
26/Jun/2017
0.115923
0.115923
0
0
0
23/Dec/2016
21/Dec/2016
28/Dec/2016
0.088637
0.088637
0
0
0
24/Jun/2016
22/Jun/2016
28/Jun/2016
0.140987
0.140987
0
0
0
23/Dec/2015
21/Dec/2015
28/Dec/2015
0.122257
0.122257
0
0
0
29/Jun/2015
25/Jun/2015
01/Jul/2015
0.224117
0.224117
0
0
0
19/Dec/2014
17/Dec/2014
24/Dec/2014
0.102199
0.102199
0
0
0
27/Jun/2014
25/Jun/2014
02/Jul/2014
0.26676
0.26676
0
0
0
20/Dec/2013
18/Dec/2013
30/Dec/2013
0.042179
0.042179
0
0
0
01/Jul/2013
27/Jun/2013
05/Jul/2013
0.290395
0.290395
0
0
0
20/Dec/2012
18/Dec/2012
27/Dec/2012
0.04224
0.04224
0
0
0
25/Jun/2012
21/Jun/2012
28/Jun/2012
0.222354
0.222354
0
0
0
22/Dec/2011
20/Dec/2011
29/Dec/2011
0.097212
0.097212
0
0
0
24/Jun/2011
22/Jun/2011
28/Jun/2011
0.151766
0.151766
0
0
0
23/Dec/2010
21/Dec/2010
30/Dec/2010
0.014772
0.014772
0
0
0