History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.580 135,730 +0 0.04% 78,723
2025-10-13 2025-10-09 0.600 135,730 +0 0.04% 81,438
2025-10-10 2025-10-08 0.610 135,730 +0 0.04% 82,795
2025-10-09 2025-10-06 0.630 135,730 +0 0.04% 85,510
2025-10-08 2025-10-03 0.630 135,730 +0 0.04% 85,510
2025-10-06 2025-10-02 0.630 135,730 +0 0.04% 85,510
2025-10-03 2025-09-30 0.660 135,730 +0 0.04% 89,582
2025-10-02 2025-09-29 0.650 135,730 +0 0.04% 88,224
2025-09-30 2025-09-26 0.700 135,730 +0 0.04% 95,011
2025-09-29 2025-09-25 0.700 135,730 +0 0.04% 95,011
2025-09-26 2025-09-24 0.700 135,730 +0 0.04% 95,011
2025-09-25 2025-09-23 0.700 135,730 +0 0.04% 95,011
2025-09-24 2025-09-22 0.720 135,730 +0 0.04% 97,726
2025-09-23 2025-09-19 0.720 135,730 +0 0.04% 97,726
2025-09-22 2025-09-18 0.720 135,730 +0 0.04% 97,726
2025-09-19 2025-09-17 0.720 135,730 +0 0.04% 97,726
2025-09-18 2025-09-16 0.730 135,730 +0 0.04% 99,083
2025-09-17 2025-09-15 0.730 135,730 +0 0.04% 99,083
2025-09-16 2025-09-12 0.730 135,730 +0 0.04% 99,083
2025-09-15 2025-09-11 0.710 135,730 +0 0.04% 96,368
2025-09-12 2025-09-10 0.710 135,730 +0 0.04% 96,368
2025-09-11 2025-09-09 0.730 135,730 +0 0.04% 99,083
2025-09-10 2025-09-08 0.750 135,730 +0 0.04% 101,798
2025-09-09 2025-09-05 0.750 135,730 +0 0.04% 101,798
2025-09-08 2025-09-04 0.810 135,730 +0 0.04% 109,941
2025-09-05 2025-09-03 0.680 135,730 +0 0.04% 92,296
2025-09-04 2025-09-02 0.710 135,730 +0 0.04% 96,368
2025-09-03 2025-09-01 0.740 135,730 +0 0.04% 100,440
2025-09-02 2025-08-29 0.740 135,730 +0 0.04% 100,440
2025-09-01 2025-08-28 0.740 135,730 +0 0.04% 100,440
2025-08-29 2025-08-27 0.770 135,730 +0 0.04% 104,512
2025-08-28 2025-08-26 0.770 135,730 -240 0.04% 104,512
2025-06-19 2025-06-17 1.120 135,970 -500 0.04% 152,286
2025-06-13 2025-06-11 1.130 136,470 -10,000 0.04% 154,211
2025-06-11 2025-06-09 1.100 146,470 +20,000 0.04% 161,117
2025-06-09 2025-06-05 1.250 126,470 -10,000 0.04% 158,088
2025-06-06 2025-06-04 1.150 136,470 +20,000 0.04% 156,940
2025-06-05 2025-06-03 1.370 116,470 +10,000 0.03% 159,564
2025-01-20 2025-01-16 0.360 106,470 -1 0.03% 38,329
2024-12-13 2024-12-11 0.380 106,471 +20 0.03% 40,459
2024-11-08 2024-11-06 0.460 106,451 +15,000 0.03% 48,967
2024-11-06 2024-11-04 0.660 91,451 -25,000 0.03% 60,358
2024-11-04 2024-10-31 0.600 116,451 +25,000 0.03% 69,871
2024-10-30 2024-10-28 0.540 91,451 +5,000 0.03% 49,384
2024-10-09 2024-10-07 0.920 86,451 -5,000 0.02% 79,535
2024-10-08 2024-10-04 0.920 91,451 +5,000 0.03% 84,135
2024-05-17 2024-05-14 1.900 86,451 -15,000 0.02% 164,257
2024-04-09 2024-04-05 1.280 101,451 +3,000 0.03% 129,857
2024-04-08 2024-04-03 1.200 98,451 +250 0.03% 118,141
2024-03-14 2024-03-12 1.340 98,201 -5,000 0.03% 131,589
2024-03-04 2024-02-29 1.560 103,201 -14,750 0.03% 160,994
2024-03-01 2024-02-28 1.580 117,951 -2,750 0.03% 186,363
2024-02-29 2024-02-27 1.560 120,701 +2,500 0.03% 188,294
2024-02-19 2024-02-15 1.720 118,201 -250 0.03% 203,306
2024-02-07 2024-02-05 1.980 118,451 +250 0.03% 234,533
2024-02-06 2024-02-02 1.760 118,201 +1,250 0.03% 208,034
2024-01-19 2024-01-17 1.800 116,951 -5,000 0.03% 210,512
2024-01-18 2024-01-16 1.820 121,951 +5,000 0.03% 221,951
2024-01-17 2024-01-15 2.440 116,951 +5,000 0.03% 285,360
2023-12-27 2023-12-21 3.280 111,951 +30,000 0.03% 367,199
2023-11-03 2023-11-01 3.280 81,951 -5,750 0.02% 268,799
2023-10-26 2023-10-24 3.060 87,701 -3,000 0.02% 268,365
2023-10-25 2023-10-20 3.160 90,701 +3,000 0.03% 286,615
2023-10-24 2023-10-19 3.000 87,701 -3,250 0.02% 263,103
2023-10-20 2023-10-18 2.860 90,951 +250 0.03% 260,120
2023-10-19 2023-10-17 2.980 90,701 -2,500 0.03% 270,289
2023-10-18 2023-10-16 2.840 93,201 +2,500 0.03% 264,691
2023-10-17 2023-10-13 3.020 90,701 -2,500 0.03% 273,917
2023-10-03 2023-09-28 2.940 93,201 -8,000 0.03% 274,011
2023-09-29 2023-09-27 2.940 101,201 +8,000 0.03% 297,531
2023-09-22 2023-09-20 3.400 93,201 -4,000 0.03% 316,883
2023-09-21 2023-09-19 3.260 97,201 +6,500 0.03% 316,875
2023-09-18 2023-09-14 4.180 90,701 -2,000 0.03% 379,130
2023-09-15 2023-09-13 3.940 92,701 +2,000 0.03% 365,242
2023-09-12 2023-09-07 4.400 90,701 +250 0.03% 399,084
2023-09-11 2023-09-06 3.500 90,451 -250 0.03% 316,578
2023-08-31 2023-08-29 5.900 90,701 +250 0.03% 535,136
2023-08-29 2023-08-25 5.400 90,451 +2,500 0.03% 488,435
2023-08-14 2023-08-10 7.400 87,951 -250 0.02% 650,837
2023-08-04 2023-08-02 7.400 88,201 +3,000 0.02% 652,687
2023-08-02 2023-07-31 8.300 85,201 -3,000 0.02% 707,168
2023-08-01 2023-07-28 7.400 88,201 +3,000 0.02% 652,687
2023-07-31 2023-07-27 8.700 85,201 -3,000 0.02% 741,249
2023-07-27 2023-07-25 8.200 88,201 +3,000 0.02% 723,248
2023-07-21 2023-07-19 8.300 85,201 -3,000 0.02% 707,168
2023-07-20 2023-07-18 8.400 88,201 -500 0.02% 740,888
2023-07-19 2023-07-14 8.200 88,701 +3,000 0.02% 727,348
2023-07-18 2023-07-13 8.400 85,701 +3,000 0.02% 719,888
2023-07-13 2023-07-11 8.600 82,701 +5,000 0.02% 711,229
2023-07-12 2023-07-10 8.900 77,701 -3,000 0.02% 691,539
2023-07-11 2023-07-07 9.000 80,701 +3,000 0.02% 726,309
2023-07-07 2023-07-05 9.200 77,701 -3,000 0.02% 714,849
2023-07-06 2023-07-04 9.200 80,701 +3,000 0.02% 742,449
2023-07-04 2023-06-30 10.000 77,701 -15,750 0.02% 777,010
2023-06-20 2023-06-16 9.700 93,451 +5,000 0.03% 906,475
2023-06-14 2023-06-12 10.600 88,451 -250 0.02% 937,581
2023-05-02 2023-04-27 9.900 88,701 -1,250 0.02% 878,140
2023-04-26 2023-04-24 8.500 89,951 -250 0.02% 764,584
2023-04-18 2023-04-14 9.200 90,201 -8,000 0.03% 829,849
2023-02-02 2023-01-31 8.300 98,201 +3,500 0.03% 815,068
2022-12-05 2022-12-01 9.300 94,701 +1,250 0.03% 880,719
2022-12-02 2022-11-30 9.300 93,451 +4,750 0.03% 869,094
2022-11-16 2022-11-14 9.400 88,701 +9,750 0.02% 833,789
2022-10-27 2022-10-25 9.300 78,951 +8,000 0.02% 734,244
2022-10-21 2022-10-19 9.500 70,951 -9,000 0.02% 674,034
2022-09-20 2022-09-16 11.400 79,951 -2,000 0.02% 911,441
2022-09-08 2022-09-06 12.400 81,951 -5,000 0.02% 1,016,192
2022-08-03 2022-08-01 10.200 86,951 +250 0.02% 886,900
2022-07-14 2022-07-12 8.500 86,701 -35,000 0.02% 736,958
2022-06-28 2022-06-24 9.200 121,701 +250 0.04% 1,119,649
2022-06-15 2022-06-13 8.400 121,451 +250 0.04% 1,020,188
2022-05-20 2022-05-18 6.300 121,201 +250 0.04% 763,566
2022-03-25 2022-03-23 8.000 120,951 -15,000 0.04% 967,608
2022-03-24 2022-03-22 8.300 135,951 +5,000 0.04% 1,128,393
2022-02-16 2022-02-14 9.600 130,951 -5,000 0.04% 1,257,130
2022-01-06 2022-01-04 10.200 135,951 -2,500 0.04% 1,386,700
2022-01-05 2022-01-03 9.800 138,451 +12,500 0.04% 1,356,820
2022-01-04 2021-12-31 12.600 125,951 -2,500 0.04% 1,586,983
2022-01-03 2021-12-29 12.400 128,451 +2,500 0.04% 1,592,792
2021-12-28 2021-12-22 16.200 125,951 -500 0.04% 2,040,406
2021-12-20 2021-12-16 13.400 126,451 +5,000 0.04% 1,694,443
2021-12-15 2021-12-13 13.200 121,451 -5,000 0.04% 1,603,153
2021-12-14 2021-12-10 13.800 126,451 -5,000 0.04% 1,745,024
2021-12-13 2021-12-09 13.400 131,451 +7,500 0.04% 1,761,443
2021-12-09 2021-12-07 10.800 123,951 +5,000 0.04% 1,338,671
2021-11-30 2021-11-26 10.400 118,951 +10,000 0.04% 1,237,090
2021-11-23 2021-11-19 8.900 108,951 -5,000 0.03% 969,664
2021-11-11 2021-11-09 7.800 113,951 -45,500 0.03% 888,818
2021-09-29 2021-09-27 7.900 159,451 -500 0.05% 1,259,663
2021-09-23 2021-09-20 7.800 159,951 -30,500 0.05% 1,247,618
2021-09-17 2021-09-15 7.400 190,451 -500 0.06% 1,409,337
2021-09-13 2021-09-09 7.800 190,951 +5,000 0.06% 1,489,418
2021-09-10 2021-09-08 7.500 185,951 -150 0.05% 1,394,632
2021-09-02 2021-08-31 7.800 186,101 +3,000 0.06% 1,451,588
2021-08-16 2021-08-12 8.100 183,101 -250 0.05% 1,483,118
2021-08-04 2021-08-02 7.100 183,351 +10,000 0.05% 1,301,792
2021-06-11 2021-06-09 8.700 173,351 +15,000 0.05% 1,508,154
2021-02-19 2021-02-17 8.100 158,351 +500 0.05% 1,282,643
2021-01-13 2021-01-11 9.200 157,851 -2,500 0.05% 1,452,229
2021-01-08 2021-01-06 8.100 160,351 +2,500 0.05% 1,298,843
2021-01-06 2021-01-04 9.200 157,851 +2,500 0.05% 1,452,229
2021-01-05 2020-12-31 10.000 155,351 -11,500 0.05% 1,553,510
2020-12-29 2020-12-24 10.400 166,851 -4,500 0.05% 1,735,250
2020-12-23 2020-12-21 10.800 171,351 -4,000 0.06% 1,850,591
2020-12-22 2020-12-18 9.200 175,351 +9,000 0.06% 1,613,229
2020-12-21 2020-12-17 9.500 166,351 -1,500 0.05% 1,580,334
2020-12-16 2020-12-14 10.600 167,851 -9,250 0.06% 1,779,221
2020-12-15 2020-12-11 9.800 177,101 +8,250 0.06% 1,735,590
2020-12-14 2020-12-10 8.000 168,851 -150 0.06% 1,350,808
2020-12-08 2020-12-04 6.500 169,001 -5,000 0.06% 1,098,506
2020-12-07 2020-12-03 6.300 174,001 -27,000 0.06% 1,096,206
2020-12-04 2020-12-02 7.200 201,001 +36,000 0.07% 1,447,207
2020-12-03 2020-12-01 4.800 165,001 -60,000 0.05% 792,005
2020-10-22 2020-10-20 6.000 225,001 -5,000 0.08% 1,350,006
2020-10-05 2020-09-29 4.620 230,001 +5,000 0.08% 1,062,605
2020-09-29 2020-09-25 5.300 225,001 -7,500 0.08% 1,192,505
2020-09-22 2020-09-18 6.900 232,501 +2,500 0.08% 1,604,257
2020-09-16 2020-09-14 7.900 230,001 -2,500 0.08% 1,817,008
2020-09-07 2020-09-03 7.600 232,501 -2,500 0.08% 1,767,008
2020-09-04 2020-09-02 7.000 235,001 +2,500 0.08% 1,645,007
2020-09-03 2020-09-01 7.700 232,501 -6,000 0.08% 1,790,258
2020-09-02 2020-08-31 8.700 238,501 -8,000 0.08% 2,074,959
2020-09-01 2020-08-28 8.900 246,501 +5,000 0.08% 2,193,859
2020-08-31 2020-08-27 8.400 241,501 +10,250 0.08% 2,028,608
2020-08-27 2020-08-25 8.900 231,251 -1,500 0.08% 2,058,134
2020-08-26 2020-08-24 9.000 232,751 +10,000 0.08% 2,094,759
2020-08-25 2020-08-21 8.800 222,751 +19,000 0.07% 1,960,209
2020-08-24 2020-08-20 8.600 203,751 -31,140 0.07% 1,752,259
2020-08-21 2020-08-19 9.300 234,891 -45,000 0.08% 2,184,486
2020-08-20 2020-08-18 9.000 279,891 -36,860 0.09% 2,519,019
2020-08-19 2020-08-17 10.400 316,751 +106,500 0.11% 3,294,210
2020-08-18 2020-08-14 9.700 210,251 +22,500 0.07% 2,039,435
2020-08-17 2020-08-13 6.400 187,751 +6,500 0.06% 1,201,606
2020-08-13 2020-08-11 5.700 181,251 +6,000 0.06% 1,033,131
2020-08-11 2020-08-07 5.700 175,251 -18,050 0.07% 998,931
2020-08-10 2020-08-06 4.820 193,301 -46,250 0.07% 931,711
2020-08-07 2020-08-05 4.300 239,551 +23,750 0.09% 1,030,069
2020-07-13 2020-07-09 1.140 215,801 +5,750 0.08% 246,013
2020-07-08 2020-07-06 1.160 210,051 +2,500 0.08% 243,659
2020-06-23 2020-06-19 1.160 207,551 -200 0.08% 240,759
2020-05-26 2020-05-22 1.180 207,751 -16,000 0.08% 245,146
2020-05-25 2020-05-21 1.260 223,751 +16,000 0.08% 281,926
2020-05-22 2020-05-20 1.140 207,751 -577,500 0.08% 236,836
2020-05-21 2020-05-19 1.260 785,251 -3,000 0.30% 989,416
2020-05-18 2020-05-14 1.320 788,251 +2,750 0.30% 1,040,491
2020-05-15 2020-05-13 1.240 785,501 -24,000 0.30% 974,021
2020-04-29 2020-04-27 1.100 809,501 -4,500 0.31% 890,451
2020-04-28 2020-04-24 1.120 814,001 -5,000 0.31% 911,681
2020-04-27 2020-04-23 1.280 819,001 +9,500 0.31% 1,048,321
2020-03-23 2020-03-19 1.000 809,501 +5,000 0.31% 809,501
2020-03-17 2020-03-13 1.020 804,501 +5,000 0.31% 820,591
2020-02-27 2020-02-25 1.660 799,501 +16,500 0.30% 1,327,172
2020-02-05 2020-02-03 1.260 783,001 +12,000 0.30% 986,581
2019-12-27 2019-12-20 1.720 771,001 -10,500 0.29% 1,326,122
2019-12-23 2019-12-19 1.840 781,501 +12,500 0.30% 1,437,962
2019-12-06 2019-12-04 1.700 769,001 -12,000 0.29% 1,307,302
2019-12-05 2019-12-03 1.720 781,001 +12,000 0.30% 1,343,322
2019-12-02 2019-11-28 1.560 769,001 -15,000 0.29% 1,199,642
2019-11-29 2019-11-27 1.740 784,001 -5,000 0.30% 1,364,162
2019-11-28 2019-11-26 2.080 789,001 +20,000 0.30% 1,641,122
2019-11-06 2019-11-04 1.780 769,001 -5,000 0.29% 1,368,822
2019-10-31 2019-10-29 1.900 774,001 -500 0.29% 1,470,602
2019-10-21 2019-10-17 1.820 774,501 +2,250 0.29% 1,409,592
2019-10-14 2019-10-10 2.140 772,251 +5,000 0.29% 1,652,617
2019-10-11 2019-10-09 2.400 767,251 -2,500 0.29% 1,841,402
2019-10-08 2019-10-03 2.480 769,751 -6,750 0.29% 1,908,982
2019-10-04 2019-10-02 2.440 776,501 +6,750 0.29% 1,894,662
2019-09-27 2019-09-25 2.480 769,751 +15,000 0.29% 1,908,982
2019-09-26 2019-09-24 2.720 754,751 +5,000 0.29% 2,052,923
2019-09-25 2019-09-23 2.900 749,751 -10,000 0.28% 2,174,278
2019-09-24 2019-09-20 3.240 759,751 +10,000 0.29% 2,461,593
2019-09-23 2019-09-19 3.560 749,751 -1,000 0.28% 2,669,114
2019-09-20 2019-09-18 3.560 750,751 -19,750 0.28% 2,672,674
2019-09-19 2019-09-17 3.620 770,501 +13,750 0.29% 2,789,214
2019-09-18 2019-09-16 3.500 756,751 -6,500 0.29% 2,648,628
2019-09-17 2019-09-13 3.800 763,251 +2,000 0.29% 2,900,354
2019-09-16 2019-09-12 4.040 761,251 +21,250 0.29% 3,075,454
2019-09-13 2019-09-11 4.000 740,001 +5,250 0.28% 2,960,004
2019-09-11 2019-09-09 2.020 734,751 +7,500 0.28% 1,484,197
2019-08-08 2019-08-06 3.320 727,251 +95,000 0.28% 2,414,473
2019-07-30 2019-07-26 3.740 632,251 -25,000 0.24% 2,364,619
2019-07-26 2019-07-24 3.920 657,251 -105,000 0.25% 2,576,424
2019-07-25 2019-07-23 3.720 762,251 -27,500 0.29% 2,835,574
2019-07-24 2019-07-22 3.860 789,751 -40,000 0.30% 3,048,439
2019-07-23 2019-07-19 4.000 829,751 -283,500 0.31% 3,319,004
2019-07-22 2019-07-18 3.880 1,113,251 -261,000 0.42% 4,319,414
2019-07-19 2019-07-17 3.360 1,374,251 -16,500 0.52% 4,617,483
2019-07-18 2019-07-16 3.300 1,390,751 -2,500 0.53% 4,589,478
2019-07-17 2019-07-15 3.300 1,393,251 -4,000 0.53% 4,597,728
2019-07-15 2019-07-11 3.220 1,397,251 -5,000 0.53% 4,499,148
2019-07-11 2019-07-09 3.440 1,402,251 -35,000 0.53% 4,823,743
2019-07-10 2019-07-08 3.420 1,437,251 -10,000 0.55% 4,915,398
2019-07-09 2019-07-05 3.360 1,447,251 -10,000 0.55% 4,862,763
2019-07-08 2019-07-04 3.360 1,457,251 -20,000 0.55% 4,896,363
2019-07-05 2019-07-03 3.360 1,477,251 -20,000 0.56% 4,963,563
2019-07-04 2019-07-02 3.560 1,497,251 -25,100 0.57% 5,330,214
2019-07-03 2019-06-28 3.560 1,522,351 -35,000 0.58% 5,419,570
2019-07-02 2019-06-27 3.520 1,557,351 -32,250 0.59% 5,481,876
2019-06-28 2019-06-26 3.340 1,589,601 -9,000 0.60% 5,309,267
2019-06-27 2019-06-25 3.360 1,598,601 -28,250 0.61% 5,371,299
2019-06-26 2019-06-24 3.660 1,626,851 -24,500 0.62% 5,954,275
2019-06-25 2019-06-21 3.860 1,651,351 -11,500 0.63% 6,374,215
2019-06-24 2019-06-20 3.940 1,662,851 -5,000 0.63% 6,551,633
2019-06-21 2019-06-19 3.840 1,667,851 -17,500 0.63% 6,404,548
2019-06-20 2019-06-18 3.780 1,685,351 -1,750 0.64% 6,370,627
2019-06-19 2019-06-17 3.760 1,687,101 -5,250 0.64% 6,343,500
2019-06-18 2019-06-14 3.960 1,692,351 -8,000 0.64% 6,701,710
2019-06-17 2019-06-13 3.960 1,700,351 -7,000 0.64% 6,733,390
2019-06-13 2019-06-11 3.900 1,707,351 -36,250 0.65% 6,658,669
2019-06-12 2019-06-10 3.400 1,743,601 -6,750 0.66% 5,928,243
2019-06-11 2019-06-06 3.640 1,750,351 -27,000 0.66% 6,371,278
2019-06-06 2019-06-04 3.560 1,777,351 -2,500 0.67% 6,327,370
2019-06-03 2019-05-30 3.620 1,779,851 -17,500 0.68% 6,443,061
2019-05-31 2019-05-29 3.680 1,797,351 -26,250 0.68% 6,614,252
2019-05-28 2019-05-24 4.240 1,823,601 -2,000 0.69% 7,732,068
2019-05-27 2019-05-23 4.400 1,825,601 -15,000 0.69% 8,032,644
2019-05-23 2019-05-21 4.460 1,840,601 -5,000 0.70% 8,209,080
2019-05-22 2019-05-20 4.280 1,845,601 -11,750 0.70% 7,899,172
2019-04-16 2019-04-12 6.300 1,857,351 -290,500 0.70% 11,701,311
2019-03-25 2019-03-21 5.700 2,147,851 -5,750 0.81% 12,242,751
2019-03-22 2019-03-20 5.700 2,153,601 -7,750 0.82% 12,275,526
2019-03-19 2019-03-15 6.500 2,161,351 +63,500 0.82% 14,048,782
2019-02-28 2019-02-26 6.900 2,097,851 +85,000 0.80% 14,475,172
2019-01-31 2019-01-29 7.100 2,012,851 +5,500 0.76% 14,291,242
2018-12-18 2018-12-14 8.400 2,007,351 -10,000 0.76% 16,861,748
2018-12-17 2018-12-13 8.400 2,017,351 -5,000 0.77% 16,945,748
2018-12-14 2018-12-12 7.900 2,022,351 +5,000 0.77% 15,976,573
2018-12-13 2018-12-11 8.200 2,017,351 +5,000 0.77% 16,542,278
2018-12-11 2018-12-07 8.100 2,012,351 +150 0.76% 16,300,043
2018-12-07 2018-12-05 8.700 2,012,201 -37,500 0.76% 17,506,149
2018-12-06 2018-12-04 8.800 2,049,701 -8,500 0.78% 18,037,369
2018-12-05 2018-12-03 8.700 2,058,201 -1,000 0.78% 17,906,349
2018-12-04 2018-11-30 7.500 2,059,201 -7,750 0.78% 15,444,008
2018-12-03 2018-11-29 8.000 2,066,951 -36,750 0.78% 16,535,608
2018-11-30 2018-11-28 9.000 2,103,701 -36,000 0.80% 18,933,309
2018-11-29 2018-11-27 9.400 2,139,701 -61,250 0.81% 20,113,189
2018-11-28 2018-11-26 9.500 2,200,951 +15,000 0.83% 20,909,034
2018-11-26 2018-11-22 10.800 2,185,951 +74,750 0.83% 23,608,271
2018-11-23 2018-11-21 12.000 2,111,201 +5,000 0.80% 25,334,412
2018-11-22 2018-11-20 11.800 2,106,201 +7,500 0.80% 24,853,172
2018-11-20 2018-11-16 11.800 2,098,701 +250 0.80% 24,764,672
2018-11-19 2018-11-15 12.400 2,098,451 -246,250 0.80% 26,020,792
2018-11-16 2018-11-14 12.600 2,344,701 +113,750 0.89% 29,543,233
2018-11-15 2018-11-13 12.200 2,230,951 -57,750 0.85% 27,217,602
2018-11-14 2018-11-12 12.600 2,288,701 -12,500 0.87% 28,837,633
2018-11-13 2018-11-09 13.400 2,301,201 -9,250 0.87% 30,836,093
2018-11-12 2018-11-08 14.200 2,310,451 -15,750 0.88% 32,808,404
2018-11-09 2018-11-07 14.200 2,326,201 +13,000 0.88% 33,032,054
2018-11-08 2018-11-06 14.600 2,313,201 -8,000 0.88% 33,772,735
2018-11-07 2018-11-05 12.000 2,321,201 -40,250 0.88% 27,854,412
2018-11-06 2018-11-02 14.600 2,361,451 -250 0.90% 34,477,185
2018-11-05 2018-11-01 15.000 2,361,701 -4,000 0.90% 35,425,515
2018-11-02 2018-10-31 16.000 2,365,701 +42,000 0.90% 37,851,216
2018-11-01 2018-10-30 16.400 2,323,701 -156,750 0.88% 38,108,696
2018-10-31 2018-10-29 13.200 2,480,451 -52,250 0.94% 32,741,953
2018-10-30 2018-10-26 15.600 2,532,701 +37,250 0.96% 39,510,136
2018-10-25 2018-10-23 15.800 2,495,451 -3,750 0.95% 39,428,126
2018-10-24 2018-10-22 17.200 2,499,201 +1,000 0.95% 42,986,257
2018-10-23 2018-10-19 16.400 2,498,201 +2,000 0.95% 40,970,496
2018-10-22 2018-10-18 16.400 2,496,201 +30,000 0.95% 40,937,696
2018-10-18 2018-10-15 18.000 2,466,201 +47,500 0.94% 44,391,618
2018-10-16 2018-10-12 18.200 2,418,701 -67,500 0.92% 44,020,358
2018-10-15 2018-10-11 16.600 2,486,201 +45,250 0.94% 41,270,937
2018-10-12 2018-10-10 19.600 2,440,951 +8,500 0.93% 47,842,640
2018-10-11 2018-10-09 19.800 2,432,451 -70,500 0.92% 48,162,530
2018-10-10 2018-10-08 21.200 2,502,951 -75,500 0.95% 53,062,561
2018-10-09 2018-10-05 20.600 2,578,451 +8,000 0.98% 53,116,091
2018-10-08 2018-10-04 22.400 2,570,451 +77,000 0.97% 57,578,102
2018-10-05 2018-10-03 22.400 2,493,451 -63,250 0.95% 55,853,302
2018-10-04 2018-10-02 22.400 2,556,701 +32,500 0.97% 57,270,102
2018-10-03 2018-09-28 15.800 2,524,201 +41,000 0.96% 39,882,376
2018-10-02 2018-09-27 21.400 2,483,201 -107,250 0.94% 53,140,501
2018-09-28 2018-09-26 17.800 2,590,451 -60,250 0.98% 46,110,028
2018-09-27 2018-09-24 24.000 2,650,701 +15,750 1.01% 63,616,824
2018-09-26 2018-09-21 20.000 2,634,951 -151,800 1.00% 52,699,020
2018-09-24 2018-09-20 22.200 2,786,751 +13,000 1.06% 61,865,872
2018-09-21 2018-09-19 24.200 2,773,751 +14,500 1.05% 67,124,774
2018-09-20 2018-09-18 24.800 2,759,251 +1,963,750 1.05% 68,429,425
2018-09-19 2018-09-17 24.600 795,501 +48,500 0.30% 19,569,325
2018-09-17 2018-09-13 22.800 747,001 +11,750 0.28% 17,031,623
2018-09-14 2018-09-12 23.600 735,251 +21,000 0.28% 17,351,924
2018-09-13 2018-09-11 24.200 714,251 -17,750 0.27% 17,284,874
2018-09-12 2018-09-10 24.400 732,001 -35,000 0.28% 17,860,824
2018-09-11 2018-09-07 25.200 767,001 +99,000 0.29% 19,328,425
2018-09-05 2018-09-03 25.800 668,001 -8,000 0.25% 17,234,426
2018-09-04 2018-08-31 27.000 676,001 -12,750 0.26% 18,252,027
2018-09-03 2018-08-30 26.400 688,751 -4,000 0.26% 18,183,026
2018-08-31 2018-08-29 26.400 692,751 -28,250 0.26% 18,288,626
2018-08-29 2018-08-27 28.000 721,001 -24,000 0.27% 20,188,028
2018-08-28 2018-08-24 26.400 745,001 +19,000 0.28% 19,668,026
2018-08-27 2018-08-23 27.000 726,001 -68,000 0.28% 19,602,027
2018-08-24 2018-08-22 27.600 794,001 +10,000 0.30% 21,914,428
2018-08-23 2018-08-21 26.400 784,001 +128,750 0.30% 20,697,626
2018-08-22 2018-08-20 27.600 655,251 +31,250 0.25% 18,084,928
2018-08-21 2018-08-17 27.000 624,001 -9,500 0.24% 16,848,027
2018-08-20 2018-08-16 29.600 633,501 -231,000 0.24% 18,751,630
2018-08-17 2018-08-15 30.200 864,501 +44,000 0.33% 26,107,930
2018-08-16 2018-08-14 30.600 820,501 +9,000 0.31% 25,107,331
2018-08-15 2018-08-13 28.000 811,501 -19,250 0.31% 22,722,028
2018-08-14 2018-08-10 29.400 830,751 -136,250 0.32% 24,424,079
2018-08-13 2018-08-09 27.800 967,001 +250 0.37% 26,882,628
2018-08-10 2018-08-08 26.600 966,751 +41,000 0.37% 25,715,577
2018-08-09 2018-08-07 25.200 925,751 +14,000 0.35% 23,328,925
2018-08-08 2018-08-06 25.200 911,751 +11,250 0.35% 22,976,125
2018-08-07 2018-08-03 24.400 900,501 -250 0.34% 21,972,224
2018-08-06 2018-08-02 25.800 900,751 +2,250 0.34% 23,239,376
2018-08-03 2018-08-01 24.600 898,501 +51,000 0.34% 22,103,125
2018-08-02 2018-07-31 31.000 847,501 -128,500 0.32% 26,272,531
2018-08-01 2018-07-30 26.400 976,001 -4,500 0.37% 25,766,426
2018-07-31 2018-07-27 26.800 980,501 +11,750 0.37% 26,277,427
2018-07-30 2018-07-26 26.800 968,751 +15,000 0.37% 25,962,527
2018-07-27 2018-07-25 26.200 953,751 -27,750 0.36% 24,988,276
2018-07-26 2018-07-24 26.000 981,501 -19,000 0.37% 25,519,026
2018-07-25 2018-07-23 25.000 1,000,501 -22,000 0.38% 25,012,525
2018-07-24 2018-07-20 25.200 1,022,501 +42,000 0.39% 25,767,025
2018-07-23 2018-07-19 25.400 980,501 +3,000 0.37% 24,904,725
2018-07-20 2018-07-18 25.600 977,501 -250 0.37% 25,024,026
2018-07-17 2018-07-13 25.600 977,751 +20,000 0.37% 25,030,426
2018-07-16 2018-07-12 25.600 957,751 -15,750 0.36% 24,518,426
2018-07-13 2018-07-11 24.400 973,501 +750 0.37% 23,753,424
2018-07-11 2018-07-09 25.800 972,751 +50,500 0.37% 25,096,976
2018-07-10 2018-07-06 23.800 922,251 +10,500 0.35% 21,949,574
2018-07-09 2018-07-05 24.000 911,751 -50,000 0.35% 21,882,024
2018-07-06 2018-07-04 24.400 961,751 +36,000 0.36% 23,466,724
2018-07-05 2018-07-03 24.400 925,751 +8,000 0.35% 22,588,324
2018-07-04 2018-06-29 24.400 917,751 +250 0.35% 22,393,124
2018-07-03 2018-06-28 23.600 917,501 +2,750 0.35% 21,653,024
2018-06-29 2018-06-27 24.600 914,751 +36,000 0.35% 22,502,875
2018-06-28 2018-06-26 24.200 878,751 +12,500 0.33% 21,265,774
2018-06-27 2018-06-25 24.200 866,251 +7,250 0.33% 20,963,274
2018-06-26 2018-06-22 24.800 859,001 +250 0.33% 21,303,225
2018-06-25 2018-06-21 24.400 858,751 +31,500 0.33% 20,953,524
2018-06-22 2018-06-20 24.400 827,251 +126,000 0.31% 20,184,924
2018-06-21 2018-06-19 25.200 701,251 +250 0.27% 17,671,525
2018-06-20 2018-06-15 25.800 701,001 +4,500 0.27% 18,085,826
2018-06-19 2018-06-14 25.200 696,501 -53,500 0.26% 17,551,825
2018-06-15 2018-06-13 27.000 750,001 -33,000 0.28% 20,250,027
2018-06-14 2018-06-12 28.600 783,001 +36,250 0.30% 22,393,829
2018-06-13 2018-06-11 28.600 746,751 -32,000 0.28% 21,357,079
2018-06-12 2018-06-08 30.600 778,751 +2,250 0.30% 23,829,781
2018-06-11 2018-06-07 27.400 776,501 -21,500 0.29% 21,276,127
2018-06-08 2018-06-06 25.200 798,001 +73,250 0.30% 20,109,625
2018-06-07 2018-06-05 24.400 724,751 -41,000 0.27% 17,683,924
2018-06-06 2018-06-04 27.000 765,751 +500 0.29% 20,675,277
2018-06-05 2018-06-01 27.000 765,251 +48,250 0.29% 20,661,777
2018-06-04 2018-05-31 28.200 717,001 +17,750 0.27% 20,219,428
2018-06-01 2018-05-30 28.200 699,251 +2,750 0.27% 19,718,878
2018-05-31 2018-05-29 28.200 696,501 -125,000 0.26% 19,641,328
2018-05-30 2018-05-28 28.600 821,501 +137,000 0.31% 23,494,929
2018-05-29 2018-05-25 28.600 684,501 +43,500 0.26% 19,576,729
2018-05-25 2018-05-23 29.000 641,001 -49,000 0.24% 18,589,029
2018-05-24 2018-05-21 30.000 690,001 -5,000 0.26% 20,700,030
2018-05-23 2018-05-18 30.600 695,001 -19,750 0.26% 21,267,031
2018-05-21 2018-05-17 30.000 714,751 +122,000 0.27% 21,442,530
2018-05-18 2018-05-16 31.200 592,751 +9,750 0.22% 18,493,831
2018-05-17 2018-05-15 32.000 583,001 -117,250 0.22% 18,656,032
2018-05-15 2018-05-11 31.800 700,251 -1,500 0.27% 22,267,982
2018-05-10 2018-05-08 33.600 701,751 -129,500 0.27% 23,578,834
2018-05-07 2018-05-03 32.200 831,251 +129,500 0.32% 26,766,282
2018-05-02 2018-04-27 32.200 701,751 -1,271,000 0.27% 22,596,382
2018-04-30 2018-04-26 32.400 1,972,751 +65,000 0.75% 63,917,132
2018-04-27 2018-04-25 31.600 1,907,751 -62,000 0.72% 60,284,932
2018-04-25 2018-04-23 31.400 1,969,751 +103,250 0.75% 61,850,181
2018-04-24 2018-04-20 32.800 1,866,501 +55,500 0.71% 61,221,233
2018-04-23 2018-04-19 32.600 1,811,001 +142,000 0.69% 59,038,633
2018-04-19 2018-04-17 32.600 1,669,001 -750 0.63% 54,409,433
2018-04-18 2018-04-16 33.200 1,669,751 +28,000 0.63% 55,435,733
2018-04-16 2018-04-12 30.600 1,641,751 -500 0.62% 50,237,581
2018-04-13 2018-04-11 30.000 1,642,251 -49,500 0.62% 49,267,530
2018-04-11 2018-04-09 30.400 1,691,751 +50,000 0.64% 51,429,230
2018-04-10 2018-04-06 30.200 1,641,751 -21,000 0.62% 49,580,880
2018-04-09 2018-04-04 31.600 1,662,751 -55,000 0.63% 52,542,932
2018-04-06 2018-04-03 32.000 1,717,751 +630,000 0.65% 54,968,032
2018-04-04 2018-03-29 31.000 1,087,751 +5,250 0.41% 33,720,281
2018-04-03 2018-03-28 30.000 1,082,501 -12,500 0.41% 32,475,030
2018-03-29 2018-03-27 31.600 1,095,001 -207,250 0.42% 34,602,032
2018-03-28 2018-03-26 29.200 1,302,251 +67,000 0.49% 38,025,729
2018-03-27 2018-03-23 29.800 1,235,251 +32,000 0.47% 36,810,480
2018-03-26 2018-03-22 31.000 1,203,251 -52,250 0.46% 37,300,781
2018-03-23 2018-03-21 32.000 1,255,501 +12,750 0.48% 40,176,032
2018-03-22 2018-03-20 33.000 1,242,751 +98,750 0.47% 41,010,783
2018-03-21 2018-03-19 31.200 1,144,001 -131,000 0.43% 35,692,831
2018-03-20 2018-03-16 33.400 1,275,001 +112,000 0.48% 42,585,033
2018-03-19 2018-03-15 34.200 1,163,001 -105,000 0.44% 39,774,634
2018-03-16 2018-03-14 34.400 1,268,001 +88,500 0.48% 43,619,234
2018-03-15 2018-03-13 34.800 1,179,501 -73,750 0.45% 41,046,635
2018-03-14 2018-03-12 34.400 1,253,251 +13,250 0.48% 43,111,834
2018-03-13 2018-03-09 34.000 1,240,001 +2,750 0.47% 42,160,034
2018-03-12 2018-03-08 32.200 1,237,251 +44,000 0.47% 39,839,482
2018-03-09 2018-03-07 32.400 1,193,251 +2,750 0.45% 38,661,332
2018-03-08 2018-03-06 32.600 1,190,501 -16,250 0.45% 38,810,333
2018-03-07 2018-03-05 33.200 1,206,751 +6,500 0.46% 40,064,133
2018-03-05 2018-03-01 33.000 1,200,251 -2,250 0.46% 39,608,283
2018-03-02 2018-02-28 32.400 1,202,501 +6,000 0.46% 38,961,032
2018-02-28 2018-02-26 33.600 1,196,501 +8,750 0.45% 40,202,434
2018-02-23 2018-02-21 32.800 1,187,751 -10,000 0.45% 38,958,233
2018-02-22 2018-02-20 34.800 1,197,751 +26,000 0.45% 41,681,735
2018-02-21 2018-02-15 33.800 1,171,751 -21,000 0.44% 39,605,184
2018-02-20 2018-02-13 34.200 1,192,751 +25,250 0.45% 40,792,084
2018-02-14 2018-02-12 38.000 1,167,501 -4,500 0.44% 44,365,038
2018-02-13 2018-02-09 36.000 1,172,001 +113,000 0.44% 42,192,036
2018-02-12 2018-02-08 36.200 1,059,001 +11,750 0.40% 38,335,836
2018-02-09 2018-02-07 33.000 1,047,251 +250 0.40% 34,559,283
2018-02-08 2018-02-06 34.600 1,047,001 -250 0.40% 36,226,235
2018-02-07 2018-02-05 35.400 1,047,251 +28,000 0.40% 37,072,685
2018-02-06 2018-02-02 36.000 1,019,251 -35,750 0.39% 36,693,036
2018-02-05 2018-02-01 36.000 1,055,001 -35,000 0.40% 37,980,036
2018-02-02 2018-01-31 36.400 1,090,001 +250 0.41% 39,676,036
2018-02-01 2018-01-30 36.800 1,089,751 +60,500 0.41% 40,102,837
2018-01-31 2018-01-29 37.600 1,029,251 -50,250 0.39% 38,699,838
2018-01-30 2018-01-26 36.200 1,079,501 -2,500 0.41% 39,077,936
2018-01-29 2018-01-25 36.400 1,082,001 +44,250 0.41% 39,384,836
2018-01-26 2018-01-24 36.400 1,037,751 -21,250 0.39% 37,774,136
2018-01-25 2018-01-23 35.200 1,059,001 -11,750 0.40% 37,276,835
2018-01-24 2018-01-22 36.400 1,070,751 +250 0.41% 38,975,336
2018-01-18 2018-01-16 35.600 1,070,501 +43,500 0.41% 38,109,836
2018-01-17 2018-01-15 36.400 1,027,001 +27,250 0.39% 37,382,836
2018-01-16 2018-01-12 38.000 999,751 +41,000 0.38% 37,990,538
2018-01-15 2018-01-11 38.200 958,751 -44,500 0.36% 36,624,288
2018-01-12 2018-01-10 38.400 1,003,251 +50,750 0.38% 38,524,838
2018-01-11 2018-01-09 37.800 952,501 +50,500 0.36% 36,004,538
2018-01-10 2018-01-08 38.000 902,001 -125,000 0.34% 34,276,038
2018-01-09 2018-01-05 38.200 1,027,001 -39,000 0.39% 39,231,438
2018-01-08 2018-01-04 37.600 1,066,001 -35,250 0.40% 40,081,638
2018-01-05 2018-01-03 39.800 1,101,251 -15,000 0.42% 43,829,790
2018-01-04 2018-01-02 39.800 1,116,251 +74,250 0.42% 44,426,790
2018-01-03 2017-12-29 38.000 1,042,001 -43,250 0.40% 39,596,038
2018-01-02 2017-12-28 38.200 1,085,251 -98,000 0.41% 41,456,588
2017-12-29 2017-12-27 36.800 1,183,251 +63,750 0.45% 43,543,637
2017-12-28 2017-12-22 37.000 1,119,501 -35,750 0.42% 41,421,537
2017-12-27 2017-12-21 37.400 1,155,251 +64,750 0.44% 43,206,387
2017-12-22 2017-12-20 38.000 1,090,501 -65,500 0.41% 41,439,038
2017-12-21 2017-12-19 37.600 1,156,001 +87,750 0.44% 43,465,638
2017-12-20 2017-12-18 38.600 1,068,251 -72,500 0.41% 41,234,489
2017-12-19 2017-12-15 39.600 1,140,751 +96,250 0.43% 45,173,740
2017-12-18 2017-12-14 38.200 1,044,501 -35,500 0.40% 39,899,938
2017-12-15 2017-12-13 38.000 1,080,001 -60,000 0.41% 41,040,038
2017-12-14 2017-12-12 38.000 1,140,001 +110,750 0.51% 43,320,038
2017-12-13 2017-12-11 39.000 1,029,251 -9,500 0.46% 40,140,789
2017-12-11 2017-12-07 38.600 1,038,751 -1,250 0.46% 40,095,789
2017-12-07 2017-12-05 39.200 1,040,001 +3,750 0.47% 40,768,039
2017-12-05 2017-12-01 40.200 1,036,251 +27,000 0.46% 41,657,290
2017-12-04 2017-11-30 38.600 1,009,251 -36,250 0.45% 38,957,089
2017-12-01 2017-11-29 40.800 1,045,501 +9,750 0.47% 42,656,441
2017-11-27 2017-11-23 41.000 1,035,751 +2,500 0.46% 42,465,791
2017-11-24 2017-11-22 41.800 1,033,251 -146,000 0.46% 43,189,892
2017-11-23 2017-11-21 40.600 1,179,251 +10,250 0.53% 47,877,591
2017-11-22 2017-11-20 41.800 1,169,001 -35,750 0.52% 48,864,242
2017-11-20 2017-11-16 40.000 1,204,751 +1,250 0.54% 48,190,040
2017-11-16 2017-11-14 38.000 1,203,501 -12,750 0.54% 45,733,038
2017-11-15 2017-11-13 35.200 1,216,251 +243,750 0.54% 42,812,035
2017-11-09 2017-11-07 35.200 972,501 -15,000 0.44% 34,232,035
2017-11-08 2017-11-06 35.200 987,501 +12,500 0.44% 34,760,035
2017-11-07 2017-11-03 35.200 975,001 +2,250 0.44% 34,320,035
2017-11-06 2017-11-02 35.600 972,751 -40,750 0.44% 34,629,936
2017-11-03 2017-11-01 36.000 1,013,501 +55,250 0.45% 36,486,036
2017-10-30 2017-10-26 35.400 958,251 -500 0.43% 33,922,085
2017-10-27 2017-10-25 35.200 958,751 -42,000 0.43% 33,748,035
2017-10-24 2017-10-20 36.200 1,000,751 +9,500 0.47% 36,227,186
2017-10-23 2017-10-19 36.000 991,251 -43,500 0.47% 35,685,036
2017-10-20 2017-10-18 36.600 1,034,751 +65,250 0.49% 37,871,887
2017-10-19 2017-10-17 35.000 969,501 +13,250 0.46% 33,932,535
2017-10-18 2017-10-16 35.400 956,251 -40,000 0.45% 33,851,285
2017-10-17 2017-10-13 36.600 996,251 +38,250 0.47% 36,462,787
2017-10-16 2017-10-12 36.400 958,001 -25,000 0.45% 34,871,236
2017-10-12 2017-10-10 37.000 983,001 +17,250 0.46% 36,371,037
2017-10-11 2017-10-09 36.600 965,751 +10,700 0.46% 35,346,487
2017-10-09 2017-10-04 36.400 955,051 -9,250 0.45% 34,763,856
2017-10-04 2017-09-29 35.400 964,301 +2,250 0.46% 34,136,255
2017-10-03 2017-09-28 35.600 962,051 +4,250 0.45% 34,249,016
2017-09-29 2017-09-27 35.200 957,801 -2,250 0.45% 33,714,595
2017-09-28 2017-09-26 35.200 960,051 -5,500 0.45% 33,793,795
2017-09-27 2017-09-25 36.000 965,551 +1,250 0.46% 34,759,836
2017-09-26 2017-09-22 36.000 964,301 +4,750 0.46% 34,714,836
2017-09-25 2017-09-21 36.000 959,551 +1,750 0.45% 34,543,836
2017-09-22 2017-09-20 36.400 957,801 +15,500 0.45% 34,863,956
2017-09-21 2017-09-19 36.800 942,301 -9,500 0.44% 34,676,677
2017-09-20 2017-09-18 37.000 951,801 -1,000 0.45% 35,216,637
2017-09-19 2017-09-15 37.800 952,801 +12,000 0.45% 36,015,878
2017-09-18 2017-09-14 37.800 940,801 +4,000 0.44% 35,562,278
2017-09-15 2017-09-13 38.000 936,801 +10,000 0.44% 35,598,438
2017-09-14 2017-09-12 37.800 926,801 -9,750 0.44% 35,033,078
2017-09-13 2017-09-11 37.800 936,551 +2,000 0.44% 35,401,628
2017-09-12 2017-09-08 37.800 934,551 +55,750 0.44% 35,326,028
2017-09-11 2017-09-07 38.200 878,801 +1,000 0.41% 33,570,198
2017-09-08 2017-09-06 38.400 877,801 -250 0.41% 33,707,558
2017-09-07 2017-09-05 37.800 878,051 -15,500 0.41% 33,190,328
2017-09-05 2017-09-01 37.000 893,551 +26,500 0.42% 33,061,387
2017-09-01 2017-08-30 36.600 867,051 +12,500 0.41% 31,734,067
2017-08-31 2017-08-29 37.000 854,551 -6,000 0.40% 31,618,387
2017-08-30 2017-08-28 35.600 860,551 +17,750 0.41% 30,635,616
2017-08-28 2017-08-24 35.400 842,801 +2,750 0.40% 29,835,155
2017-08-25 2017-08-22 37.000 840,051 -8,750 0.40% 31,081,887
2017-08-24 2017-08-21 37.000 848,801 -21,000 0.40% 31,405,637
2017-08-22 2017-08-18 35.800 869,801 -26,600 0.41% 31,138,876
2017-08-21 2017-08-17 35.600 896,401 +750 0.42% 31,911,876
2017-08-18 2017-08-16 35.600 895,651 -1,750 0.42% 31,885,176
2017-08-17 2017-08-15 36.000 897,401 +2,250 0.42% 32,306,436
2017-08-15 2017-08-11 38.000 895,151 -13,250 0.42% 34,015,738
2017-08-10 2017-08-08 36.000 908,401 +10,250 0.43% 32,702,436
2017-08-08 2017-08-04 36.200 898,151 +5,500 0.42% 32,513,066
2017-08-07 2017-08-03 36.000 892,651 +7,750 0.42% 32,135,436
2017-08-04 2017-08-02 35.600 884,901 +6,500 0.42% 31,502,476
2017-08-03 2017-08-01 36.000 878,401 +2,000 0.42% 31,622,436
2017-08-02 2017-07-31 36.200 876,401 -2,750 0.41% 31,725,716
2017-08-01 2017-07-28 37.000 879,151 -3,500 0.42% 32,528,587
2017-07-31 2017-07-27 36.200 882,651 -9,000 0.42% 31,951,966
2017-07-28 2017-07-26 36.200 891,651 -19,000 0.42% 32,277,766
2017-07-27 2017-07-25 37.400 910,651 -150 0.43% 34,058,347
2017-07-25 2017-07-21 37.800 910,801 +4,250 0.43% 34,428,278
2017-07-24 2017-07-20 37.800 906,551 -500 0.43% 34,267,628
2017-07-21 2017-07-19 38.000 907,051 -35,000 0.43% 34,467,938
2017-07-20 2017-07-18 38.000 942,051 -28,250 0.45% 35,797,938
2017-07-19 2017-07-17 37.000 970,301 -5,000 0.46% 35,901,137
2017-07-18 2017-07-14 37.000 975,301 -2,250 0.46% 36,086,137
2017-07-17 2017-07-13 37.400 977,551 -7,500 0.46% 36,560,407
2017-07-14 2017-07-12 37.000 985,051 +500 0.47% 36,446,887
2017-07-13 2017-07-11 37.000 984,551 +250 0.47% 36,428,387
2017-07-12 2017-07-10 37.000 984,301 +1,000 0.47% 36,419,137
2017-07-10 2017-07-06 38.400 983,301 +76,500 0.46% 37,758,758
2017-07-06 2017-07-04 37.000 906,801 -60,500 0.43% 33,551,637
2017-07-05 2017-07-03 38.600 967,301 +6,250 0.46% 37,337,819
2017-07-04 2017-06-30 39.400 961,051 -59,750 0.45% 37,865,409
2017-07-03 2017-06-29 40.000 1,020,801 +88,750 0.48% 40,832,040
2017-06-30 2017-06-28 39.200 932,051 +14,750 0.44% 36,536,399
2017-06-29 2017-06-27 39.200 917,301 -27,500 0.43% 35,958,199
2017-06-28 2017-06-26 40.000 944,801 -178,250 0.45% 37,792,040
2017-06-26 2017-06-22 38.000 1,123,051 -98,250 0.53% 42,675,938
2017-06-23 2017-06-21 38.000 1,221,301 +20,000 0.58% 46,409,438
2017-06-22 2017-06-20 38.000 1,201,301 +750 0.57% 45,649,438
2017-06-21 2017-06-19 38.000 1,200,551 +6,500 0.57% 45,620,938
2017-06-19 2017-06-15 38.400 1,194,051 +1,000 0.56% 45,851,558
2017-06-16 2017-06-14 38.000 1,193,051 +3,250 0.56% 45,335,938
2017-06-14 2017-06-12 39.200 1,189,801 +3,250 0.56% 46,640,199
2017-06-09 2017-06-07 39.000 1,186,551 -100,000 0.57% 46,275,489
2017-06-06 2017-06-02 39.600 1,286,551 +1,000 0.61% 50,947,420
2017-06-05 2017-06-01 40.400 1,285,551 +104,250 0.61% 51,936,260
2017-06-02 2017-05-31 40.800 1,181,301 +2,500 0.56% 48,197,081
2017-05-31 2017-05-26 41.200 1,178,801 +500 0.56% 48,566,601
2017-05-26 2017-05-24 42.000 1,178,301 -136,500 0.56% 49,488,642
2017-05-25 2017-05-23 39.600 1,314,801 +41,250 0.73% 52,066,120
2017-05-24 2017-05-22 40.800 1,273,551 -750 0.71% 51,960,881
2017-05-23 2017-05-19 40.000 1,274,301 +7,000 0.71% 50,972,040
2017-05-22 2017-05-18 39.200 1,267,301 +12,250 0.71% 49,678,199
2017-05-19 2017-05-17 39.800 1,255,051 -51,000 0.70% 49,951,030
2017-05-17 2017-05-15 39.000 1,306,051 +3,250 0.73% 50,935,989
2017-05-16 2017-05-12 39.800 1,302,801 -12,500 0.73% 51,851,480
2017-05-15 2017-05-11 40.200 1,315,301 +7,250 0.73% 52,875,100
2017-05-12 2017-05-10 41.000 1,308,051 -250 0.73% 53,630,091
2017-05-11 2017-05-09 40.000 1,308,301 -2,750 0.73% 52,332,040
2017-05-10 2017-05-08 40.600 1,311,051 +6,500 0.73% 53,228,671
2017-05-08 2017-05-04 41.000 1,304,551 +8,500 0.73% 53,486,591
2017-04-28 2017-04-26 44.000 1,296,051 +9,000 0.72% 57,026,244
2017-04-27 2017-04-25 43.600 1,287,051 +250 0.72% 56,115,424
2017-04-26 2017-04-24 43.600 1,286,801 +4,500 0.79% 56,104,524
2017-04-25 2017-04-21 41.000 1,282,301 +2,500 0.79% 52,574,341
2017-04-24 2017-04-20 40.600 1,279,801 -8,500 0.79% 51,959,921
2017-04-20 2017-04-18 40.800 1,288,301 +2,500 0.79% 52,562,681
2017-04-19 2017-04-13 39.600 1,285,801 -14,000 0.79% 50,917,720
2017-04-18 2017-04-12 40.200 1,299,801 +5,000 0.80% 52,252,000
2017-04-13 2017-04-11 41.800 1,294,801 +12,500 0.80% 54,122,682
2017-04-12 2017-04-10 43.200 1,282,301 +19,500 0.79% 55,395,403
2017-04-11 2017-04-07 43.200 1,262,801 +10,750 0.78% 54,553,003
2017-04-10 2017-04-06 42.800 1,252,051 +1,000 0.77% 53,587,783
2017-04-07 2017-04-05 43.600 1,251,051 +28,500 0.77% 54,545,824
2017-04-06 2017-04-03 43.600 1,222,551 +8,000 0.75% 53,303,224
2017-04-05 2017-03-31 45.000 1,214,551 +122,750 0.75% 54,654,795
2017-03-31 2017-03-29 41.000 1,091,801 +11,000 0.67% 44,763,841
2017-03-30 2017-03-28 40.400 1,080,801 +17,000 0.66% 43,664,360
2017-03-29 2017-03-27 40.400 1,063,801 +9,500 0.65% 42,977,560
2017-03-28 2017-03-24 40.600 1,054,301 +5,000 0.92% 42,804,621
2017-03-27 2017-03-23 40.600 1,049,301 +14,000 0.91% 42,601,621
2017-03-24 2017-03-22 41.000 1,035,301 +12,000 0.90% 42,447,341
2017-03-22 2017-03-20 40.800 1,023,301 -16,000 0.89% 41,750,681
2017-03-21 2017-03-17 40.200 1,039,301 -14,000 0.90% 41,779,900
2017-03-20 2017-03-16 40.000 1,053,301 +22,750 0.91% 42,132,040
2017-03-17 2017-03-15 40.400 1,030,551 -4,500 0.90% 41,634,260
2017-03-16 2017-03-14 40.400 1,035,051 -27,500 0.90% 41,816,060
2017-03-15 2017-03-13 40.000 1,062,551 +17,250 0.92% 42,502,040
2017-03-14 2017-03-10 39.400 1,045,301 -43,750 0.91% 41,184,859
2017-03-13 2017-03-09 39.800 1,089,051 +24,750 0.95% 43,344,230
2017-03-10 2017-03-08 40.000 1,064,301 -4,250 0.92% 42,572,040
2017-03-09 2017-03-07 40.200 1,068,551 -44,750 0.93% 42,955,750
2017-03-08 2017-03-06 40.400 1,113,301 +71,750 0.97% 44,977,360
2017-03-07 2017-03-03 40.400 1,041,551 -42,250 0.90% 42,078,660
2017-03-06 2017-03-02 40.600 1,083,801 +35,750 0.94% 44,002,321
2017-03-03 2017-03-01 40.000 1,048,051 -30,000 0.91% 41,922,040
2017-03-01 2017-02-27 38.400 1,078,051 -7,000 0.94% 41,397,158
2017-02-27 2017-02-23 38.800 1,085,051 -23,250 0.94% 42,099,979
2017-02-24 2017-02-22 38.800 1,108,301 -220,000 0.96% 43,002,079
2017-02-23 2017-02-21 38.400 1,328,301 -12,500 1.15% 51,006,758
2017-02-22 2017-02-20 38.400 1,340,801 +18,000 1.17% 51,486,758
2017-02-17 2017-02-15 38.600 1,322,801 -22,000 1.15% 51,060,119
2017-02-15 2017-02-13 38.600 1,344,801 -13,250 1.17% 51,909,319
2017-02-13 2017-02-09 38.800 1,358,051 -4,750 1.18% 52,692,379
2017-02-10 2017-02-08 38.600 1,362,801 -34,750 1.18% 52,604,119
2017-02-09 2017-02-07 38.800 1,397,551 -9,250 1.21% 54,224,979
2017-02-08 2017-02-06 39.400 1,406,801 +9,500 1.22% 55,427,959
2017-02-07 2017-02-03 39.000 1,397,301 +3,500 1.21% 54,494,739
2017-02-03 2017-02-01 38.800 1,393,801 +8,750 1.21% 54,079,479
2017-02-02 2017-01-27 42.800 1,385,051 +2,750 1.20% 59,280,183
2017-02-01 2017-01-25 36.800 1,382,301 +5,000 1.20% 50,868,677
2017-01-25 2017-01-23 36.600 1,377,301 +52,500 1.20% 50,409,217
2017-01-24 2017-01-20 36.400 1,324,801 -500 1.15% 48,222,756
2017-01-23 2017-01-19 36.200 1,325,301 +5,750 1.15% 47,975,896
2017-01-20 2017-01-18 36.600 1,319,551 +3,250 1.15% 48,295,567
2017-01-16 2017-01-12 36.800 1,316,301 +250 1.14% 48,439,877
2017-01-13 2017-01-11 36.200 1,316,051 -12,500 1.14% 47,641,046
2017-01-12 2017-01-10 38.400 1,328,551 -9,250 1.15% 51,016,358
2017-01-11 2017-01-09 30.000 1,337,801 -26,000 1.16% 40,134,030
2017-01-09 2017-01-05 30.000 1,363,801 -4,000 1.19% 40,914,030
2017-01-06 2017-01-04 29.800 1,367,801 -24,750 1.19% 40,760,470
2017-01-05 2017-01-03 29.800 1,392,551 +11,000 1.21% 41,498,020
2017-01-04 2016-12-30 30.400 1,381,551 -5,750 1.20% 41,999,150
2017-01-03 2016-12-29 30.000 1,387,301 -6,500 1.21% 41,619,030
2016-12-30 2016-12-28 30.000 1,393,801 +32,750 1.21% 41,814,030
2016-12-29 2016-12-23 30.000 1,361,051 +61,250 1.18% 40,831,530
2016-12-28 2016-12-22 30.000 1,299,801 -26,500 1.13% 38,994,030
2016-12-23 2016-12-21 30.000 1,326,301 -705,500 1.15% 39,789,030
2016-12-22 2016-12-20 30.000 2,031,801 +125,745 1.77% 60,954,030
2016-12-21 2016-12-19 30.000 1,906,056 +1,000 1.66% 57,181,680
2016-12-20 2016-12-16 30.400 1,905,056 +500 1.66% 57,913,702
2016-12-19 2016-12-15 31.200 1,904,556 +52,750 1.66% 59,422,147
2016-12-16 2016-12-14 31.000 1,851,806 -1,000 1.61% 57,405,986
2016-12-12 2016-12-08 33.600 1,852,806 +750 1.61% 62,254,282
2016-12-08 2016-12-06 34.200 1,852,056 -19,000 1.61% 63,340,315
2016-12-07 2016-12-05 35.000 1,871,056 -500 1.63% 65,486,960
2016-12-06 2016-12-02 34.400 1,871,556 -22,750 1.63% 64,381,526
2016-12-05 2016-12-01 34.200 1,894,306 +25,000 1.65% 64,785,265
2016-12-02 2016-11-30 34.800 1,869,306 +250,000 1.62% 65,051,849
2016-12-01 2016-11-29 34.600 1,619,306 -19,000 1.41% 56,027,988
2016-11-30 2016-11-28 34.400 1,638,306 -33,000 1.42% 56,357,726
2016-11-25 2016-11-23 35.200 1,671,306 +1,381,000 1.45% 58,829,971
2016-11-23 2016-11-21 35.400 290,306 -75,250 0.25% 10,276,832
2016-11-22 2016-11-18 34.400 365,556 -507,000 0.32% 12,575,126
2016-11-21 2016-11-17 35.600 872,556 -74,000 0.76% 31,062,994
2016-11-18 2016-11-16 36.000 946,556 -68,000 0.82% 34,076,016
2016-11-17 2016-11-15 36.000 1,014,556 -18,104 0.88% 36,524,016
2016-11-16 2016-11-14 31.200 1,032,660 +51,000 0.90% 32,218,992
2016-11-15 2016-11-11 30.800 981,660 -46,750 0.85% 30,235,128
2016-11-14 2016-11-10 30.800 1,028,410 +6,750 0.89% 31,675,028
2016-11-11 2016-11-09 30.200 1,021,660 -14,000 0.89% 30,854,132
2016-11-08 2016-11-04 31.000 1,035,660 +1,000 1.38% 32,105,460
2016-11-04 2016-11-02 32.000 1,034,660 -11,500 1.38% 33,109,120
2016-11-03 2016-11-01 30.000 1,046,160 +149,000 1.39% 31,384,800
2016-11-02 2016-10-31 30.000 897,160 -148,500 1.31% 26,914,800
2016-11-01 2016-10-28 30.200 1,045,660 -1,000 1.52% 31,578,932
2016-10-31 2016-10-27 29.600 1,046,660 +112,500 1.53% 30,981,136
2016-10-28 2016-10-26 30.400 934,160 -155,250 1.36% 28,398,464
2016-10-27 2016-10-25 31.200 1,089,410 +120,750 1.59% 33,989,592
2016-10-26 2016-10-24 28.200 968,660 +49,500 1.41% 27,316,212
2016-10-25 2016-10-20 28.200 919,160 +491,000 1.34% 25,920,312
2016-10-20 2016-10-18 27.800 428,160 +50,500 0.62% 11,902,848
2016-10-19 2016-10-17 28.000 377,660 -45,250 0.55% 10,574,480
2016-10-18 2016-10-14 27.800 422,910 -11,250 0.62% 11,756,898
2016-10-14 2016-10-12 27.600 434,160 +50,000 0.63% 11,982,816
2016-10-13 2016-10-11 28.000 384,160 -50,000 0.56% 10,756,480
2016-10-12 2016-10-07 28.000 434,160 +150,000 0.63% 12,156,480
2016-10-11 2016-10-06 27.800 284,160 +3,250 0.41% 7,899,648
2016-10-07 2016-10-05 27.800 280,910 +2,750 0.41% 7,809,298
2016-10-06 2016-10-04 28.600 278,160 -11,000 0.41% 7,955,376
2016-10-05 2016-10-03 27.800 289,160 -250 0.42% 8,038,648
2016-10-04 2016-09-30 27.800 289,410 -85,000 0.42% 8,045,598
2016-10-03 2016-09-29 27.800 374,410 -13,000 0.55% 10,408,598
2016-09-29 2016-09-27 27.600 387,410 -11,000 0.56% 10,692,516
2016-09-27 2016-09-23 27.800 398,410 +92,500 0.58% 11,075,798
2016-09-26 2016-09-22 26.600 305,910 +3,750 0.45% 8,137,206
2016-09-23 2016-09-21 26.800 302,160 +2,250 0.44% 8,097,888
2016-09-22 2016-09-20 25.800 299,910 +9,250 0.44% 7,737,678
2016-09-21 2016-09-19 25.800 290,660 -23,750 0.42% 7,499,028
2016-09-20 2016-09-15 26.400 314,410 -21,060 0.46% 8,300,424
2016-09-19 2016-09-14 24.600 335,470 +15,000 0.49% 8,252,562
2016-09-15 2016-09-13 24.600 320,470 -12,000 0.47% 7,883,562
2016-09-14 2016-09-12 24.600 332,470 +2,500 0.48% 8,178,762
2016-09-13 2016-09-09 25.000 329,970 +10,250 0.48% 8,249,250
2016-09-12 2016-09-08 25.000 319,720 -16,250 0.53% 7,993,000
2016-09-09 2016-09-07 25.000 335,970 -6,250 0.56% 8,399,250
2016-09-08 2016-09-06 25.000 342,220 +12,500 0.57% 8,555,500
2016-09-05 2016-09-01 24.000 329,720 -10,000 0.55% 7,913,280
2016-08-30 2016-08-26 24.000 339,720 +1,000 0.57% 8,153,280
2016-08-25 2016-08-23 24.800 338,720 -1,250 0.56% 8,400,256
2016-08-24 2016-08-22 24.800 339,970 -10,000 0.57% 8,431,256
2016-08-23 2016-08-19 25.000 349,970 +4,500 0.58% 8,749,250
2016-08-22 2016-08-18 24.600 345,470 +5,500 0.58% 8,498,562
2016-08-18 2016-08-16 24.600 339,970 +1,500 0.57% 8,363,262
2016-08-12 2016-08-10 23.600 338,470 +2,000 0.56% 7,987,892
2016-08-11 2016-08-09 24.000 336,470 +3,500 0.56% 8,075,280
2016-08-10 2016-08-08 24.400 332,970 +500 0.55% 8,124,468
2016-08-09 2016-08-05 24.400 332,470 +1,000 0.55% 8,112,268
2016-08-08 2016-08-04 23.400 331,470 +116,000 0.55% 7,756,398
2016-08-04 2016-08-01 24.000 215,470 +5,250 0.36% 5,171,280
2016-08-03 2016-07-29 25.200 210,220 -10,000 0.35% 5,297,544
2016-08-01 2016-07-28 24.000 220,220 +12,500 0.37% 5,285,280
2016-07-29 2016-07-27 25.000 207,720 -2,500 0.35% 5,193,000
2016-07-28 2016-07-26 26.600 210,220 -18,750 0.35% 5,591,852
2016-07-27 2016-07-25 25.400 228,970 -250 0.38% 5,815,838
2016-07-26 2016-07-22 23.400 229,220 -72,000 0.53% 5,363,748
2016-07-21 2016-07-19 18.400 301,220 +10,500 0.70% 5,542,448
2016-07-13 2016-07-11 17.800 290,720 -9,750 0.68% 5,174,816
2016-07-06 2016-07-04 15.800 300,470 -1,500 0.70% 4,747,426
2016-07-05 2016-06-30 14.600 301,970 -500 0.70% 4,408,762
2016-05-06 2016-05-04 14.400 302,470 -2,500 0.70% 4,355,568
2016-04-26 2016-04-22 14.800 304,970 +2,500 0.71% 4,513,556
2016-04-22 2016-04-20 14.600 302,470 +2,000 0.70% 4,416,062
2016-04-12 2016-04-08 17.000 300,470 -2,500 0.70% 5,107,990
2016-03-31 2016-03-29 16.000 302,970 -1,000 0.71% 4,847,520
2016-03-30 2016-03-24 15.600 303,970 -1,500 0.71% 4,741,932
2016-03-04 2016-03-02 16.000 305,470 +2,500 0.71% 4,887,520
2015-12-11 2015-12-09 19.400 302,970 -500 0.71% 5,877,618
2015-12-04 2015-12-02 20.800 303,470 -1,000 0.71% 6,312,176
2015-12-03 2015-12-01 20.800 304,470 -7,000 0.71% 6,332,976
2015-11-27 2015-11-25 20.800 311,470 +500 0.73% 6,478,576
2015-11-26 2015-11-24 22.200 310,970 +500 0.72% 6,903,534
2015-11-25 2015-11-23 23.000 310,470 +2,000 0.72% 7,140,810
2015-11-23 2015-11-19 22.000 308,470 -2,000 0.72% 6,786,340
2015-11-20 2015-11-18 20.600 310,470 +2,000 0.72% 6,395,682
2015-11-05 2015-11-03 16.400 308,470 +7,500 0.72% 5,058,908
2015-11-04 2015-11-02 18.000 300,970 +5,000 0.70% 5,417,460
2015-11-02 2015-10-29 22.200 295,970 -1,000 0.69% 6,570,534
2015-10-30 2015-10-28 24.000 296,970 -10,000 0.69% 7,127,280
2015-10-29 2015-10-27 22.200 306,970 +500 0.72% 6,814,734
2015-10-28 2015-10-26 20.400 306,470 +10,500 0.71% 6,251,988
2015-10-26 2015-10-22 17.000 295,970 -4,500 0.69% 5,031,490
2015-10-23 2015-10-20 16.800 300,470 -2,500 0.70% 5,047,896
2015-10-13 2015-10-09 18.800 302,970 +750 0.71% 5,695,836
2015-10-02 2015-09-29 16.600 302,220 -500 0.70% 5,016,852
2015-07-23 2015-07-21 13.000 302,720 -100 0.71% 3,935,360
2015-07-21 2015-07-17 13.800 302,820 -1,500 0.71% 4,178,916
2015-07-20 2015-07-16 13.400 304,320 -2,500 0.71% 4,077,888
2015-07-17 2015-07-15 13.400 306,820 -10,000 0.71% 4,111,388
2015-07-16 2015-07-14 14.400 316,820 +2,500 0.74% 4,562,208
2015-07-14 2015-07-10 13.200 314,320 +5,000 0.73% 4,149,024
2015-07-13 2015-07-09 13.200 309,320 +2,500 0.72% 4,083,024
2015-07-10 2015-07-08 10.000 306,820 +5,000 0.71% 3,068,200
2015-07-09 2015-07-07 14.600 301,820 +5,000 0.70% 4,406,572
2015-07-08 2015-07-06 15.400 296,820 -2,500 0.69% 4,571,028
2015-05-27 2015-05-22 26.200 299,320 -20,690 0.70% 7,842,184
2015-05-20 2015-05-18 18.600 320,010 -1,000 0.75% 5,952,186
2015-05-18 2015-05-14 17.400 321,010 +1,000 0.75% 5,585,574
2015-05-06 2015-05-04 19.200 320,010 -3,900 0.75% 6,144,192
2015-05-05 2015-04-30 17.200 323,910 -500 0.75% 5,571,252
2015-05-04 2015-04-29 16.600 324,410 -500 0.76% 5,385,206
2015-04-30 2015-04-28 16.400 324,910 +2,500 0.76% 5,328,524
2015-04-27 2015-04-23 15.800 322,410 +5,500 0.75% 5,094,078
2015-04-24 2015-04-22 15.000 316,910 -17,800 0.74% 4,753,650
2015-04-23 2015-04-21 15.400 334,710 +2,500 0.78% 5,154,534
2015-04-22 2015-04-20 15.400 332,210 -3,000 0.77% 5,116,034
2015-04-17 2015-04-15 16.000 335,210 +1,500 0.78% 5,363,360
2015-04-16 2015-04-14 15.600 333,710 +4,000 0.78% 5,205,876
2015-04-15 2015-04-13 16.200 329,710 +320 0.77% 5,341,302
2015-04-13 2015-04-09 15.400 329,390 +1,250 0.77% 5,072,606
2015-03-19 2015-03-17 16.000 328,140 +500 0.76% 5,250,240
2015-03-18 2015-03-16 17.200 327,640 -500 0.76% 5,635,408
2015-03-17 2015-03-13 17.200 328,140 -250 0.76% 5,644,008
2015-03-16 2015-03-12 17.200 328,390 -250 0.77% 5,648,308
2015-03-13 2015-03-11 17.400 328,640 +1,500 0.77% 5,718,336
2015-03-03 2015-02-27 20.000 327,140 +500 0.76% 6,542,800
2015-02-26 2015-02-24 23.000 326,640 -1,400 0.76% 7,512,720
2015-01-30 2015-01-28 17.000 328,040 -750 0.76% 5,576,680
2015-01-27 2015-01-23 15.600 328,790 -2,000 0.77% 5,129,124
2015-01-26 2015-01-22 16.000 330,790 +2,750 0.77% 5,292,640
2014-12-22 2014-12-18 14.400 328,040 -3,500 0.76% 4,723,776
2014-12-19 2014-12-17 13.400 331,540 +500 0.77% 4,442,636
2014-12-17 2014-12-15 13.800 331,040 -1,750 0.77% 4,568,352
2014-08-14 2014-08-12 20.600 332,790 +1,500 0.78% 6,855,474
2014-07-17 2014-07-15 24.600 331,290 +5,000 0.77% 8,149,734
2014-07-15 2014-07-11 22.200 326,290 +240 0.76% 7,243,638
2014-07-11 2014-07-09 21.000 326,050 -1,250 0.76% 6,847,050
2014-06-25 2014-06-23 19.000 327,300 +2,000 0.76% 6,218,700
2014-06-23 2014-06-19 19.600 325,300 +80 0.76% 6,375,880
2014-06-13 2014-06-11 19.400 325,220 +5,750 0.76% 6,309,268
2014-06-12 2014-06-10 19.800 319,470 +750 0.74% 6,325,506
2014-06-11 2014-06-09 17.600 318,720 -500 0.74% 5,609,472
2014-06-10 2014-06-06 17.000 319,220 +7,500 0.74% 5,426,740
2014-06-09 2014-06-05 17.200 311,720 +250 0.73% 5,361,584
2014-06-06 2014-06-04 17.200 311,470 +5,000 0.73% 5,357,284
2014-05-30 2014-05-28 20.800 306,470 +306,470 0.71% 6,374,576
2014-05-29 2014-05-27 21.600 0 -735,600
2014-05-16 2014-05-14 20.400 735,600 +588,480 2.57% 15,006,240
2014-05-13 2014-05-09 20.700 147,120 -300 0.51% 3,045,384
2014-05-09 2014-05-07 21.100 147,420 -300 0.52% 3,110,562
2014-05-07 2014-05-02 21.000 147,720 -1,200 0.52% 3,102,120
2014-05-02 2014-04-29 21.400 148,920 -50 0.52% 3,186,888
2014-04-25 2014-04-23 20.733 148,970 -870 0.52% 3,088,645
2014-04-24 2014-04-22 21.028 149,840 -2,640 0.52% 3,150,854
2014-04-23 2014-04-17 21.126 152,480 -509 0.52% 3,221,351
2014-04-17 2014-04-15 21.421 152,989 +815 0.53% 3,277,203
2014-04-15 2014-04-11 22.011 152,174 +2,035 0.52% 3,349,463
2014-04-08 2014-04-04 22.600 150,139 +2,035 0.52% 3,393,189
2014-04-07 2014-04-03 21.323 148,104 +5,374 0.51% 3,158,008
2014-04-03 2014-04-01 22.109 142,730 -1,527 0.49% 3,155,618
2014-04-02 2014-03-31 23.288 144,257 -10,105 0.50% 3,359,479
2014-03-21 2014-03-19 28.987 154,362 +1,465 0.53% 4,474,547
2014-03-19 2014-03-17 30.953 152,897 -9,973 0.53% 4,732,561
2014-03-11 2014-03-07 27.513 162,870 -1,018 0.56% 4,481,112
2014-03-04 2014-02-28 28.005 163,888 -2,646 0.57% 4,589,641
2014-02-28 2014-02-26 28.005 166,534 -305 0.58% 4,663,741
2014-02-24 2014-02-20 28.005 166,839 -916 0.58% 4,672,283
2014-02-21 2014-02-19 28.987 167,755 +1,526 0.58% 4,862,775
2014-02-20 2014-02-18 27.513 166,229 +611 0.58% 4,573,530
2014-02-18 2014-02-14 27.513 165,618 +784 0.57% 4,556,719
2014-02-17 2014-02-13 28.005 164,834 +1,017 0.57% 4,616,133
2014-02-12 2014-02-10 28.496 163,817 +3,562 0.57% 4,668,138
2014-02-11 2014-02-07 26.531 160,255 +1,761 0.56% 4,251,694
2014-02-05 2014-01-30 26.531 158,494 -1,018 0.55% 4,204,974
2014-01-22 2014-01-20 26.531 159,512 +1,018 0.55% 4,231,982
2014-01-13 2014-01-09 25.548 158,494 -1,018 0.55% 4,049,234
2014-01-08 2014-01-06 27.513 159,512 +305 0.56% 4,388,722
2013-12-30 2013-12-24 30.461 159,207 +896 0.55% 4,849,651
2013-12-27 2013-12-20 30.461 158,311 +7,124 0.55% 4,822,358
2013-12-23 2013-12-19 31.444 151,187 -407 0.53% 4,753,912
2013-12-20 2013-12-18 31.935 151,594 +12,212 0.53% 4,841,189
2013-12-18 2013-12-16 34.392 139,382 -12,925 0.49% 4,793,596
2013-12-16 2013-12-12 33.900 152,307 -9,464 0.53% 5,163,279
2013-12-13 2013-12-11 34.883 161,771 +22,389 0.56% 5,643,073
2013-12-12 2013-12-10 35.374 139,382 -1,120 0.49% 4,930,556
2013-12-11 2013-12-09 33.900 140,502 -12,110 0.49% 4,763,084
2013-12-10 2013-12-06 32.427 152,612 +407 0.53% 4,948,679
2013-12-09 2013-12-05 32.427 152,205 -2,035 0.53% 4,935,482
2013-12-05 2013-12-03 31.935 154,240 +15,265 0.54% 4,925,690
2013-12-03 2013-11-29 33.900 138,975 -3,053 0.48% 4,711,318
2013-12-02 2013-11-28 32.427 142,028 +1,018 0.49% 4,605,477
2013-11-29 2013-11-27 31.935 141,010 -10,177 0.49% 4,503,187
2013-11-28 2013-11-26 32.918 151,187 -9,668 0.53% 4,976,751
2013-11-27 2013-11-25 30.461 160,855 +2,035 0.56% 4,899,852
2013-11-22 2013-11-20 30.461 158,820 -10 0.55% 4,837,863
2013-11-21 2013-11-19 30.953 158,830 +519 0.55% 4,916,203
2013-11-20 2013-11-18 30.953 158,311 -2,035 0.55% 4,900,138
2013-11-18 2013-11-14 29.970 160,346 -1,222 0.56% 4,805,567
2013-11-15 2013-11-13 29.479 161,568 +184 0.56% 4,762,810
2013-11-14 2013-11-12 28.987 161,384 +2,564 0.56% 4,678,096
2013-11-13 2013-11-11 30.461 158,820 +9,159 0.55% 4,837,863
2013-11-12 2013-11-08 32.918 149,661 -30,408 0.52% 4,926,519
2013-11-11 2013-11-07 31.935 180,069 -29,818 0.63% 5,750,545
2013-11-08 2013-11-06 27.513 209,887 -8,752 0.73% 5,774,711
2013-11-07 2013-11-05 27.513 218,639 -3,084 0.76% 6,015,508
2013-11-06 2013-11-04 27.513 221,723 -2,188 0.77% 6,100,360
2013-11-05 2013-11-01 26.531 223,911 -1,018 0.78% 5,940,539
2013-11-04 2013-10-31 27.022 224,929 +1,964 0.78% 6,078,058
2013-11-01 2013-10-30 27.022 222,965 -15,601 0.78% 6,024,986
2013-10-31 2013-10-29 27.022 238,566 +4,173 0.83% 6,446,558
2013-10-30 2013-10-28 27.513 234,393 -9,088 0.82% 6,448,955
2013-10-29 2013-10-25 28.005 243,481 -1,130 0.85% 6,818,622
2013-10-28 2013-10-24 27.022 244,611 +3,806 0.85% 6,609,907
2013-10-23 2013-10-21 26.039 240,805 -18,013 0.84% 6,270,440
2013-10-22 2013-10-18 25.548 258,818 +11,734 0.90% 6,612,330
2013-10-21 2013-10-17 26.531 247,084 +12,691 0.86% 6,555,338
2013-10-18 2013-10-16 27.513 234,393 -5,394 0.82% 6,448,955
2013-10-17 2013-10-15 28.987 239,787 +4,580 0.84% 6,950,793
2013-10-10 2013-10-08 28.496 235,207 +407 0.82% 6,702,471
2013-10-08 2013-10-04 28.496 234,800 +1,638 0.82% 6,690,873
2013-10-07 2013-10-03 28.496 233,162 -19,946 0.81% 6,644,196
2013-10-04 2013-10-02 25.057 253,108 -112 0.88% 6,342,095
2013-09-25 2013-09-23 26.531 253,220 -5,089 0.88% 6,718,131
2013-09-24 2013-09-19 27.022 258,309 +4,071 0.90% 6,980,056
2013-09-23 2013-09-18 26.531 254,238 +5,088 0.89% 6,745,139
2013-09-19 2013-09-17 27.513 249,150 -4,070 0.87% 6,854,971
2013-09-18 2013-09-16 27.513 253,220 -43,048 0.88% 6,966,950
2013-09-13 2013-09-11 23.976 296,268 +29,390 1.03% 7,103,318
2013-09-10 2013-09-06 23.976 266,878 +1,018 0.93% 6,398,664
2013-09-09 2013-09-05 24.074 265,860 +12,670 0.93% 6,400,380
2013-09-06 2013-09-04 25.057 253,190 +1,018 0.88% 6,344,149
2013-09-02 2013-08-29 25.057 252,172 -1,018 0.88% 6,318,642
2013-08-30 2013-08-28 25.057 253,190 -2,035 0.88% 6,344,149
2013-08-29 2013-08-27 25.548 255,225 -1,018 0.89% 6,520,535
2013-08-28 2013-08-26 24.369 256,243 -1,018 0.89% 6,244,395
2013-08-27 2013-08-23 25.548 257,261 +1,018 0.90% 6,572,551
2013-08-26 2013-08-22 25.057 256,243 +44,727 0.89% 6,420,648
2013-08-23 2013-08-21 28.987 211,516 +9,007 0.74% 6,131,291
2013-08-22 2013-08-20 26.531 202,509 +15,418 0.71% 5,372,727
2013-08-21 2013-08-19 27.513 187,091 +1,017 0.65% 5,147,515
2013-08-20 2013-08-16 25.548 186,074 -2,035 0.65% 4,753,853
2013-08-19 2013-08-15 26.039 188,109 +21,168 0.66% 4,898,263
2013-08-16 2013-08-13 25.548 166,941 +5,292 0.58% 4,265,039
2013-08-15 2013-08-12 22.404 161,649 +10,075 0.56% 3,621,550
2013-08-13 2013-08-09 21.323 151,574 +611 0.53% 3,231,998
2013-08-12 2013-08-08 19.161 150,963 -7,429 0.53% 2,892,623
2013-08-09 2013-08-07 19.456 158,392 -5,089 0.55% 3,081,663
2013-08-08 2013-08-06 18.670 163,481 -10,177 0.57% 3,052,162
2013-08-06 2013-08-02 19.456 173,658 -27,915 0.60% 3,378,677
2013-08-02 2013-07-31 21.421 201,573 -1,079 0.70% 4,317,929
2013-08-01 2013-07-30 21.126 202,652 -1,272 0.71% 4,281,304
2013-07-31 2013-07-29 21.028 203,924 +1,710 0.71% 4,288,138
2013-07-30 2013-07-26 21.323 202,214 +1,649 0.70% 4,311,790
2013-07-29 2013-07-25 21.618 200,565 +1,475 0.70% 4,335,753
2013-07-26 2013-07-24 21.421 199,090 -336 0.69% 4,264,741
2013-07-25 2013-07-23 21.618 199,426 +306 0.69% 4,311,130
2013-07-24 2013-07-22 21.519 199,120 -2,880 0.69% 4,284,949
2013-07-23 2013-07-19 22.207 202,000 +21,463 0.70% 4,485,868
2013-07-22 2013-07-18 21.814 180,537 +814 0.63% 3,938,273
2013-07-19 2013-07-17 21.716 179,723 +1,781 0.63% 3,902,857
2013-07-18 2013-07-16 22.797 177,942 -4,539 0.62% 4,056,515
2013-07-17 2013-07-15 20.930 182,481 +4,580 0.64% 3,819,301
2013-07-16 2013-07-12 21.912 177,901 +10,003 0.62% 3,898,252
2013-07-15 2013-07-11 24.173 167,898 +6,870 0.58% 4,058,516
2013-04-29 2013-04-25 17.491 161,028 +11,805 0.56% 2,816,489
2013-04-26 2013-04-24 17.294 149,223 +4,071 0.52% 2,580,686
2013-04-25 2013-04-23 16.901 145,152 +3,969 0.51% 2,453,229
2013-04-15 2013-04-11 17.491 141,183 +712 0.49% 2,469,387
2013-04-11 2013-04-09 17.294 140,471 -1,018 0.49% 2,429,327
2013-04-10 2013-04-08 16.606 141,489 +1,018 0.49% 2,349,611
2013-04-05 2013-04-02 16.606 140,471 +4,071 0.49% 2,332,706
2013-04-02 2013-03-27 17.294 136,400 +610 0.48% 2,358,923
2013-03-28 2013-03-26 17.196 135,790 -20 0.47% 2,335,030
2013-03-27 2013-03-25 17.589 135,810 -733 0.47% 2,388,754
2013-03-26 2013-03-22 17.491 136,543 +8,447 0.48% 2,388,230
2013-03-25 2013-03-21 17.589 128,096 +3,043 0.45% 2,253,073
2013-03-22 2013-03-20 16.705 125,053 +895 0.44% 2,088,958
2013-03-21 2013-03-19 16.312 124,158 +3,461 0.43% 2,025,207
2013-03-18 2013-03-14 16.705 120,697 -143 0.42% 2,016,193
2013-03-14 2013-03-12 16.213 120,840 +4,519 0.42% 1,959,212
2013-03-11 2013-03-07 18.080 116,321 +10,176 0.41% 2,103,113
2013-03-08 2013-03-06 17.785 106,145 +8,376 0.37% 1,887,838
2013-03-07 2013-03-05 17.884 97,769 -2,941 0.34% 1,748,474
2013-03-04 2013-02-28 17.392 100,710 +6,513 0.35% 1,751,590
2013-03-01 2013-02-27 17.294 94,197 +10,391 0.33% 1,629,058
2013-02-28 2013-02-26 17.491 83,806 -24,252 0.29% 1,465,824
2013-02-27 2013-02-25 18.277 108,058 -10,055 0.38% 1,974,952
2013-02-26 2013-02-22 15.525 118,113 -1,445 0.41% 1,833,756
2013-02-25 2013-02-21 15.329 119,558 -2,035 0.42% 1,832,694
2013-02-22 2013-02-20 14.936 121,593 -1,018 0.42% 1,816,096
2013-02-21 2013-02-19 14.936 122,611 +1,018 0.43% 1,831,301
2013-02-19 2013-02-15 14.739 121,593 +1,018 0.42% 1,792,200
2013-02-15 2013-02-08 15.034 120,575 -306 0.42% 1,812,739
2013-02-14 2013-02-07 15.231 120,881 +1,934 0.42% 1,841,096
2013-02-08 2013-02-06 15.427 118,947 +4,478 0.41% 1,835,016
2013-02-07 2013-02-05 14.936 114,469 +2,035 0.40% 1,709,693
2013-02-06 2013-02-04 15.231 112,434 -956 0.39% 1,712,443
2013-02-05 2013-02-01 14.346 113,390 +2,035 0.40% 1,626,726
2013-02-04 2013-01-31 14.248 111,355 -1,466 0.39% 1,586,589
2013-02-01 2013-01-30 14.150 112,821 +8,142 0.39% 1,596,390
2013-01-30 2013-01-28 13.265 104,679 +10,177 0.36% 1,388,609
2013-01-29 2013-01-25 13.167 94,502 -7,429 0.33% 1,244,321
2013-01-24 2013-01-22 13.462 101,931 +11,520 0.36% 1,372,188
2013-01-23 2013-01-21 13.757 90,411 +4,579 0.31% 1,243,758
2013-01-15 2013-01-11 11.595 85,832 -2,035 0.30% 995,217
2013-01-14 2013-01-10 11.890 87,867 +997 0.31% 1,044,715
2013-01-11 2013-01-09 12.578 86,870 +1,018 0.30% 1,092,613
2012-12-13 2012-12-11 10.219 85,852 -1,526 0.30% 877,345
2012-12-12 2012-12-10 10.514 87,378 -23,896 0.30% 918,698
2012-12-10 2012-12-06 10.416 111,274 +7,328 0.39% 1,159,007
2012-12-06 2012-12-04 10.907 103,946 +1,017 0.36% 1,133,750
2012-12-04 2012-11-30 11.104 102,929 -305 0.36% 1,142,886
2012-12-03 2012-11-29 11.693 103,234 -132 0.36% 1,207,137
2012-11-30 2012-11-28 13.069 103,366 -11,134 0.36% 1,350,878
2012-11-28 2012-11-26 9.433 114,500 +5,089 0.40% 1,080,099
2012-11-14 2012-11-12 9.335 109,411 -10,177 0.38% 1,021,342
2012-11-12 2012-11-08 9.433 119,588 +10,177 0.42% 1,128,095
2012-11-02 2012-10-31 9.630 109,411 -7,735 0.38% 1,053,595
2012-10-31 2012-10-29 9.531 117,146 +7,735 0.41% 1,116,570
2012-10-19 2012-10-17 9.924 109,411 -6,513 0.38% 1,085,848
2012-10-17 2012-10-15 9.924 115,924 +6,513 0.40% 1,150,486
2012-10-11 2012-10-09 10.219 109,411 -3,664 0.38% 1,118,101
2012-10-10 2012-10-08 9.826 113,075 +3,664 0.39% 1,111,100
2012-10-04 2012-09-28 10.121 109,411 -7,124 0.38% 1,107,350
2012-09-28 2012-09-26 10.023 116,535 +7,124 0.41% 1,168,001
2012-09-24 2012-09-20 10.219 109,411 -9,159 0.38% 1,118,101
2012-09-20 2012-09-18 10.416 118,570 +9,159 0.41% 1,235,001
2012-09-18 2012-09-14 10.612 109,411 +1,140 0.38% 1,161,105
2012-09-14 2012-09-12 10.514 108,271 -9,251 0.38% 1,138,368
2012-09-13 2012-09-11 10.416 117,522 +9,251 0.41% 1,224,085
2012-04-11 2012-04-05 10.809 108,271 -2,545 0.38% 1,170,285
2012-03-20 2012-03-16 11.890 110,816 +10,177 0.39% 1,317,572
2012-03-06 2012-03-02 12.086 100,639 +1,018 0.35% 1,216,349
2012-03-01 2012-02-28 12.479 99,621 -2,402 0.35% 1,243,201
2012-02-29 2012-02-27 11.988 102,023 +2,402 0.36% 1,223,051
2012-02-28 2012-02-24 11.791 99,621 +1,211 0.35% 1,174,678
2012-02-27 2012-02-23 12.381 98,410 +2,381 0.34% 1,218,418
2012-02-14 2012-02-10 11.693 96,029 -1,007 0.33% 1,122,887
2011-12-16 2011-12-14 11.693 97,036 -10,177 0.34% 1,134,662
2011-11-25 2011-11-23 13.265 107,213 +1,496 0.37% 1,422,224
2011-11-18 2011-11-16 12.086 105,717 +814 0.37% 1,277,723
2011-11-09 2011-11-07 13.265 104,903 -712 0.37% 1,391,581
2011-11-08 2011-11-04 12.971 105,615 +10,980 0.37% 1,369,892
2011-09-07 2011-09-05 6.977 94,635 -2,544 0.33% 660,232
2011-07-29 2011-07-27 8.844 97,179 -244 0.34% 859,412
2011-04-20 2011-04-18 13.167 97,423 +2,361 0.34% 1,282,782
2011-04-06 2011-04-01 13.953 95,062 -1,018 0.33% 1,326,423
2011-03-31 2011-03-29 13.757 96,080 -203 0.33% 1,321,745
2011-03-16 2011-03-14 13.560 96,283 +641 0.34% 1,305,616
2011-02-24 2011-02-22 14.739 95,642 +509 0.33% 1,409,700
2011-02-23 2011-02-21 15.034 95,133 -468 0.33% 1,430,241
2011-02-21 2011-02-17 15.132 95,601 +1,893 0.33% 1,446,671
2011-02-01 2011-01-28 14.739 93,708 -916 0.33% 1,381,194
2011-01-31 2011-01-27 14.052 94,624 +610 0.33% 1,329,609
2011-01-25 2011-01-21 14.445 94,014 -610 0.33% 1,357,990
2011-01-18 2011-01-14 15.034 94,624 +610 0.33% 1,422,589
2011-01-17 2011-01-13 14.641 94,014 +682 0.33% 1,376,466
2010-12-23 2010-12-21 15.427 93,332 +468 0.33% 1,439,849
2010-12-20 2010-12-16 16.213 92,864 -1,017 0.32% 1,505,629
2010-12-03 2010-12-01 14.739 93,881 +1,017 0.33% 1,383,744
2010-11-25 2010-11-23 15.034 92,864 -2,076 0.32% 1,396,129
2010-11-23 2010-11-19 15.427 94,940 -3,053 0.33% 1,464,656
2010-11-19 2010-11-17 15.132 97,993 +2,035 0.34% 1,482,868
2010-11-15 2010-11-11 16.901 95,958 +2,107 0.33% 1,621,796
2010-11-11 2010-11-09 15.427 93,851 +71 0.33% 1,447,856
2010-11-05 2010-11-03 15.722 93,780 -407 0.33% 1,474,405
2010-11-04 2010-11-02 15.624 94,187 +1,018 0.33% 1,471,549
2010-11-01 2010-10-28 15.918 93,169 -1,018 0.32% 1,483,109
2010-10-22 2010-10-20 16.115 94,187 -610 0.33% 1,517,824
2010-10-21 2010-10-19 16.115 94,797 -2,036 0.33% 1,527,654
2010-10-20 2010-10-18 16.017 96,833 +611 0.34% 1,550,950
2010-10-19 2010-10-15 16.410 96,222 -102 0.34% 1,578,983
2010-10-12 2010-10-08 16.705 96,324 -2,035 0.34% 1,609,052
2010-10-11 2010-10-07 16.508 98,359 -1,527 0.34% 1,623,716
2010-10-08 2010-10-06 16.999 99,886 +611 0.35% 1,697,999
2010-10-06 2010-10-04 16.803 99,275 +2,035 0.35% 1,668,102
2010-09-28 2010-09-24 16.705 97,240 -6,106 0.34% 1,624,353
2010-09-27 2010-09-22 16.705 103,346 +6,106 0.36% 1,726,352
2010-09-21 2010-09-17 16.508 97,240 -1,577 0.34% 1,605,243
2010-09-20 2010-09-16 16.312 98,817 +560 0.34% 1,611,857
2010-09-17 2010-09-15 16.115 98,257 +926 0.34% 1,583,412
2010-09-16 2010-09-14 16.312 97,331 +1,109 0.34% 1,587,618
2010-09-01 2010-08-30 15.132 96,222 -1,018 0.34% 1,456,068
2010-08-30 2010-08-26 15.525 97,240 +1,018 0.34% 1,509,693
2010-08-27 2010-08-25 15.427 96,222 -468 0.34% 1,484,433
2010-08-25 2010-08-23 16.213 96,690 -1,018 0.34% 1,567,661
2010-08-24 2010-08-20 16.312 97,708 -112 0.34% 1,593,767
2010-08-23 2010-08-19 16.017 97,820 +234 0.34% 1,566,758
2010-08-20 2010-08-18 15.820 97,586 -1,007 0.34% 1,543,832
2010-08-17 2010-08-13 17.392 98,593 +30 0.34% 1,714,771
2010-08-16 2010-08-12 16.901 98,563 -906 0.34% 1,665,824
2010-08-12 2010-08-10 17.294 99,469 -30 0.35% 1,720,232
2010-08-11 2010-08-09 17.982 99,499 -31 0.35% 1,789,190
2010-08-10 2010-08-06 17.785 99,530 +1,496 0.35% 1,770,187
2010-08-06 2010-08-04 18.080 98,034 -1,699 0.34% 1,772,479
2010-08-05 2010-08-03 18.277 99,733 +3,429 0.35% 1,822,798
2010-08-04 2010-08-02 17.294 96,304 +1,018 0.34% 1,665,496
2010-08-03 2010-07-30 16.508 95,286 +244 0.33% 1,572,987
2010-07-28 2010-07-26 17.098 95,042 +2,178 0.33% 1,624,993
2010-07-22 2010-07-20 14.445 92,864 -305 0.32% 1,341,379
2010-07-21 2010-07-19 14.543 93,169 +305 0.32% 1,354,939
2010-07-19 2010-07-15 15.034 92,864 -2,035 0.32% 1,396,129
2010-07-16 2010-07-14 15.722 94,899 -1,934 0.33% 1,491,998
2010-07-14 2010-07-12 16.606 96,833 +509 0.34% 1,608,040
2010-07-13 2010-07-09 16.705 96,324 +1,527 0.34% 1,609,052
2010-07-12 2010-07-08 16.312 94,797 -8,142 0.33% 1,546,284
2010-07-09 2010-07-07 16.410 102,939 +1,018 0.36% 1,689,208
2010-07-08 2010-07-06 17.196 101,921 +2,035 0.36% 1,752,623
2010-07-07 2010-07-05 16.705 99,886 -4,071 0.35% 1,668,554
2010-07-06 2010-07-02 17.884 103,957 +1,222 0.36% 1,859,139
2010-07-05 2010-06-30 18.473 102,735 +692 0.36% 1,897,855
2010-07-02 2010-06-29 18.375 102,043 +1,017 0.36% 1,875,044
2010-06-29 2010-06-25 20.144 101,026 -1,017 0.35% 2,035,043
2010-06-28 2010-06-24 19.849 102,043 +1,017 0.36% 2,025,449
2010-06-25 2010-06-23 19.947 101,026 -3,154 0.35% 2,015,189
2010-06-24 2010-06-22 20.144 104,180 +407 0.36% 2,098,577
2010-06-23 2010-06-21 20.635 103,773 +10,380 0.36% 2,141,363
2010-06-22 2010-06-18 22.109 93,393 +3,155 0.33% 2,064,826
2010-06-21 2010-06-17 22.404 90,238 -12,721 0.31% 2,021,673
2010-06-18 2010-06-15 23.386 102,959 +13,840 0.36% 2,407,842
2010-06-17 2010-06-14 22.207 89,119 +865 0.31% 1,979,089
2010-06-15 2010-06-11 23.878 88,254 -18,237 0.31% 2,107,305
2010-06-14 2010-06-10 23.583 106,491 +6,676 0.37% 2,511,371
2010-06-11 2010-06-09 24.467 99,815 -8,192 0.35% 2,442,203
2010-06-10 2010-06-08 25.548 108,007 -4,783 0.38% 2,759,383
2010-06-09 2010-06-07 22.502 112,790 +5,811 0.39% 2,538,007
2010-06-08 2010-06-04 23.386 106,979 +13,087 0.37% 2,501,855
2010-06-07 2010-06-03 24.566 93,892 +2,046 0.33% 2,306,510
2010-06-04 2010-06-02 21.618 91,846 -3,053 0.32% 1,985,499
2010-06-03 2010-06-01 21.814 94,899 -2,046 0.33% 2,070,147
2010-06-02 2010-05-31 22.699 96,945 +10,279 0.34% 2,200,514
2010-06-01 2010-05-28 20.930 86,666 +4,386 0.30% 1,813,907
2010-05-31 2010-05-27 20.144 82,280 +285 0.29% 1,657,429
2010-05-28 2010-05-26 19.259 81,995 -1,018 0.29% 1,579,174
2010-05-27 2010-05-25 19.554 83,013 +458 0.29% 1,623,252
2010-05-26 2010-05-24 20.439 82,555 -203 0.29% 1,687,304
2010-05-25 2010-05-20 19.849 82,758 -10,431 0.29% 1,642,661
2010-05-24 2010-05-19 21.421 93,189 +508 0.32% 1,996,217
2010-05-20 2010-05-18 23.288 92,681 -3,053 0.32% 2,158,369
2010-05-19 2010-05-17 23.878 95,734 -4,070 0.33% 2,285,910
2010-05-18 2010-05-14 23.485 99,804 +6,543 0.35% 2,343,865
2010-05-17 2010-05-13 23.190 93,261 +4,885 0.32% 2,162,712
2010-05-14 2010-05-12 22.207 88,376 +1,934 0.31% 1,962,589
2010-05-13 2010-05-11 23.583 86,442 -2,850 0.30% 2,038,556
2010-05-12 2010-05-10 18.670 89,292 +916 0.31% 1,667,066
2010-05-11 2010-05-07 18.866 88,376 -12,212 0.31% 1,667,333
2010-05-10 2010-05-06 19.947 100,588 +1,516 0.35% 2,006,453
2010-05-07 2010-05-05 20.439 99,072 +1,842 0.35% 2,024,888
2010-05-06 2010-05-04 21.519 97,230 -814 0.34% 2,092,334
2010-05-05 2010-05-03 21.618 98,044 +2,595 0.34% 2,119,485
2010-05-04 2010-04-30 25.057 95,449 +17,525 0.33% 2,391,653
2010-05-03 2010-04-29 23.386 77,924 -916 0.27% 1,822,363
2010-04-30 2010-04-28 20.439 78,840 -102 0.27% 1,611,375
2010-04-29 2010-04-27 23.976 78,942 +16,405 0.28% 1,892,712
2010-04-01 2010-03-30 16.705 62,537 -3,989 0.22% 1,044,654
2010-03-26 2010-03-24 15.427 66,526 +2,290 0.23% 1,026,308
2010-03-25 2010-03-23 15.525 64,236 +1,078 0.22% 997,292
2010-03-22 2010-03-18 15.525 63,158 +2,036 0.22% 980,555
2010-03-18 2010-03-16 15.722 61,122 +1,231 0.21% 960,958
2010-03-16 2010-03-12 16.410 59,891 +2,524 0.21% 982,799
2010-03-12 2010-03-10 16.410 57,367 -611 0.20% 941,381
2010-03-08 2010-03-04 17.098 57,978 -1,017 0.20% 991,286
2010-03-04 2010-03-02 17.294 58,995 -702 0.21% 1,020,269
2010-01-27 2010-01-25 14.346 59,697 +1,017 0.21% 856,430
2010-01-26 2010-01-22 14.739 58,680 -101 0.20% 864,904
2010-01-20 2010-01-18 15.722 58,781 -1,018 0.20% 924,152
2010-01-19 2010-01-15 15.722 59,799 -29,391 0.21% 940,157
2010-01-18 2010-01-14 15.918 89,190 +1,018 0.31% 1,419,770
2010-01-15 2010-01-13 14.739 88,172 -2,036 0.31% 1,299,597
2010-01-06 2010-01-04 14.445 90,208 +713 0.31% 1,303,014
2009-12-28 2009-12-22 14.641 89,495 -2,951 0.31% 1,310,303
2009-12-23 2009-12-21 14.739 92,446 +702 0.32% 1,362,593
2009-12-17 2009-12-15 15.722 91,744 +2,035 0.32% 1,442,395
2009-12-14 2009-12-10 15.329 89,709 -9,363 0.31% 1,375,141
2009-12-11 2009-12-09 15.034 99,072 -15,265 0.35% 1,489,461
2009-12-09 2009-12-07 16.017 114,337 -1,018 0.40% 1,831,307
2009-12-07 2009-12-03 16.606 115,355 +11 0.40% 1,915,622
2009-11-26 2009-11-24 17.491 115,344 +5,088 0.40% 2,017,445
2009-11-24 2009-11-20 16.901 110,256 +407 0.38% 1,863,448
2009-11-23 2009-11-19 17.294 109,849 -509 0.38% 1,899,746
2009-11-18 2009-11-16 17.785 110,358 +509 0.38% 1,962,768
2009-11-12 2009-11-10 17.294 109,849 -3,562 0.38% 1,899,746
2009-11-10 2009-11-06 17.982 113,411 +8,651 0.40% 2,039,356
2009-11-05 2009-11-03 16.901 104,760 -10,177 0.36% 1,770,560
2009-11-03 2009-10-30 17.687 114,937 -143 0.40% 2,032,914
2009-10-29 2009-10-27 17.392 115,080 -4,071 0.40% 2,001,519
2009-10-28 2009-10-23 17.884 119,151 -1,017 0.42% 2,130,864
2009-10-27 2009-10-22 17.884 120,168 +9,383 0.42% 2,149,052
2009-10-23 2009-10-21 17.392 110,785 +2,971 0.39% 1,926,819
2009-10-15 2009-10-13 16.705 107,814 +2,036 0.38% 1,800,988
2009-10-09 2009-10-07 15.132 105,778 +10 0.37% 1,600,673
2009-09-16 2009-09-14 16.706 105,768 -4,343 0.37% 1,767,001
2009-09-14 2009-09-10 15.951 110,111 -21 0.37% 1,756,413
2009-09-03 2009-09-01 15.951 110,132 -4,238 0.37% 1,756,748
2009-09-01 2009-08-28 16.046 114,370 -2,649 0.38% 1,835,144
2009-08-27 2009-08-25 16.329 117,019 +1,059 0.39% 1,910,784
2009-08-24 2009-08-20 17.273 115,960 -529 0.39% 2,002,942
2009-08-17 2009-08-13 18.028 116,489 -530 0.39% 2,100,039
2009-08-14 2009-08-12 19.066 117,019 +6,675 0.39% 2,231,089
2009-08-13 2009-08-11 18.594 110,344 -265 0.37% 2,051,748
2009-08-12 2009-08-10 17.178 110,609 -4,238 0.37% 1,900,076
2009-08-11 2009-08-07 16.612 114,847 -2,670 0.38% 1,907,838
2009-08-06 2009-08-04 16.990 117,517 -1,462 0.39% 1,996,560
2009-08-05 2009-08-03 16.990 118,979 +3,178 0.40% 2,021,399
2009-08-04 2009-07-31 16.423 115,801 +2,119 0.39% 1,901,826
2009-07-27 2009-07-23 17.933 113,682 +392 0.38% 2,038,705
2009-07-24 2009-07-22 18.688 113,290 -2,945 0.38% 2,117,220
2009-07-23 2009-07-21 13.308 116,235 -1,589 0.39% 1,546,911
2009-07-16 2009-07-14 12.176 117,824 +1,589 0.39% 1,434,606
2009-06-30 2009-06-26 12.270 116,235 -7,416 0.39% 1,426,230
2009-06-23 2009-06-19 13.403 123,651 -1,060 0.41% 1,657,277
2009-06-09 2009-06-05 13.875 124,711 -2,754 0.42% 1,730,339
2009-06-08 2009-06-04 13.875 127,465 -1,092 0.43% 1,768,550
2009-06-04 2009-06-02 14.158 128,557 +2,755 0.43% 1,820,104
2009-05-25 2009-05-21 12.931 125,802 -2,119 0.42% 1,626,737
2009-05-22 2009-05-20 12.270 127,921 +3,210 0.43% 1,569,619
2009-05-21 2009-05-19 11.893 124,711 +6,463 0.42% 1,483,148
2009-05-20 2009-05-18 12.081 118,248 +5,297 0.40% 1,428,608
2009-05-18 2009-05-14 11.232 112,951 +106 0.38% 1,268,663
2009-05-15 2009-05-13 11.515 112,845 +3,168 0.38% 1,299,425
2009-05-14 2009-05-12 10.571 109,677 +11 0.37% 1,159,425
2009-05-08 2009-05-06 10.666 109,666 +7,416 0.37% 1,169,660
2009-05-07 2009-05-05 9.627 102,250 +106 0.34% 984,402
2009-05-04 2009-04-29 10.288 102,144 +106 0.34% 1,050,869
2009-04-29 2009-04-27 9.439 102,038 +7,416 0.34% 963,099
2009-04-28 2009-04-24 10.854 94,622 +21 0.32% 1,027,068
2009-04-27 2009-04-23 9.439 94,601 +11 0.32% 892,904
2009-04-15 2009-04-09 8.684 94,590 +4,503 0.32% 821,376
2009-04-03 2009-04-01 8.306 90,087 +222 0.30% 748,262
2009-04-01 2009-03-30 7.928 89,865 +11 0.30% 712,490
2009-03-26 2009-03-24 8.212 89,854 +530 0.30% 737,846
2009-03-17 2009-03-13 8.400 89,324 +582 0.30% 750,356
2009-03-13 2009-03-11 7.834 88,742 -1,059 0.30% 695,211
2009-03-12 2009-03-10 8.023 89,801 +445 0.30% 720,459
2009-03-11 2009-03-09 7.740 89,356 +1,059 0.30% 691,587
2009-03-09 2009-03-05 8.400 88,297 +11 0.30% 741,729
2009-03-03 2009-02-27 9.250 88,286 +11 0.30% 816,633
2009-03-02 2009-02-26 8.400 88,275 +10 0.30% 741,544
2009-02-26 2009-02-24 8.306 88,265 -2,119 0.30% 733,129
2009-02-25 2009-02-23 8.495 90,384 +11 0.30% 767,791
2009-02-24 2009-02-20 8.495 90,373 +1,494 0.30% 767,698
2009-02-20 2009-02-18 9.250 88,879 +10 0.30% 822,118
2009-02-19 2009-02-17 7.834 88,869 +117 0.30% 696,206
2009-02-13 2009-02-11 9.250 88,752 +95 0.30% 820,944
2009-02-12 2009-02-10 8.778 88,657 +42 0.30% 778,225
2009-02-11 2009-02-09 8.684 88,615 +6,410 0.30% 769,492
2009-02-10 2009-02-06 8.306 82,205 +3,189 0.28% 682,795
2009-01-16 2009-01-14 7.645 79,016 +1,695 0.26% 604,101
2008-11-26 2008-11-24 4.814 77,321 -2,118 0.31% 372,200
2008-11-25 2008-11-21 4.908 79,439 +2,118 0.32% 389,894
2008-11-20 2008-11-18 4.814 77,321 -1,059 0.31% 372,200
2008-11-19 2008-11-17 4.814 78,380 +1,059 0.31% 377,298
2008-11-18 2008-11-14 5.852 77,321 +3,179 0.31% 452,479
2008-11-13 2008-11-11 7.079 74,142 -1,060 0.30% 524,849
2008-11-10 2008-11-06 7.079 75,202 +2,119 0.30% 532,353
2008-11-07 2008-11-05 6.418 73,083 +1,060 0.29% 469,067
2008-09-26 2008-09-24 11.232 72,023 +30,598 0.29% 808,961
2008-09-16 2008-09-11 14.158 41,425 -30,598 0.17% 586,493
2008-09-03 2008-09-01 18.877 72,023 +1,059 0.29% 1,359,598
2008-08-25 2008-08-20 17.084 70,964 -328 0.28% 1,212,344
2008-08-11 2008-08-07 17.556 71,292 -5,297 0.29% 1,251,592
2008-08-04 2008-07-31 17.933 76,589 -530 0.31% 1,373,502
2008-07-04 2008-07-02 19.160 77,119 +1,059 0.31% 1,477,633
2008-06-24 2008-06-20 23.502 76,060 -1,790 0.31% 1,787,577
2008-06-18 2008-06-16 25.484 77,850 +2,648 0.31% 1,983,954
2008-05-27 2008-05-23 30.204 75,202 -529 0.30% 2,271,373
2008-05-23 2008-05-21 26.428 75,731 -1,590 0.30% 2,001,432
2008-05-07 2008-05-05 30.676 77,321 +530 0.31% 2,371,865
2008-05-06 2008-05-02 29.260 76,791 -2,119 0.31% 2,246,887
2008-05-05 2008-04-30 28.316 78,910 +2,119 0.32% 2,234,408
2008-04-25 2008-04-23 27.372 76,791 +530 0.31% 2,101,926
2008-04-18 2008-04-16 27.372 76,261 +1,059 0.31% 2,087,419
2008-03-20 2008-03-18 33.979 75,202 -21 0.30% 2,555,295
2008-03-19 2008-03-17 34.451 75,223 -741 0.30% 2,591,509
2008-03-17 2008-03-13 38.226 75,964 -2,119 0.31% 2,903,836
2008-03-14 2008-03-12 41.530 78,083 +1,695 0.31% 3,242,786
2008-03-07 2008-03-05 41.058 76,388 -848 0.31% 3,136,343
2008-03-03 2008-02-28 37.755 77,236 -847 0.31% 2,916,009
2008-02-29 2008-02-27 38.226 78,083 -2,119 0.31% 2,984,837
2008-02-28 2008-02-26 39.170 80,202 +529 0.32% 3,141,539
2008-02-27 2008-02-25 35.395 79,673 -1,059 0.32% 2,820,016
2008-02-21 2008-02-19 34.451 80,732 +1,059 0.32% 2,781,299
2008-02-20 2008-02-18 35.395 79,673 -1,589 0.32% 2,820,016
2008-02-05 2008-02-01 25.484 81,262 -53 0.33% 2,070,906
2008-01-30 2008-01-28 25.012 81,315 -2,119 0.33% 2,033,882
2008-01-21 2008-01-17 30.204 83,434 -1,059 0.34% 2,520,010
2008-01-17 2008-01-15 32.091 84,493 +1,059 0.34% 2,711,495
2008-01-10 2008-01-08 32.563 83,434 -1,059 0.34% 2,716,885
2008-01-09 2008-01-07 33.507 84,493 +953 0.34% 2,831,120
2008-01-03 2007-12-31 33.035 83,540 -529 0.34% 2,759,762
2008-01-02 2007-12-27 31.619 84,069 +1,059 0.34% 2,658,213
2007-12-27 2007-12-20 34.451 83,010 -159 0.33% 2,859,779
2007-12-21 2007-12-19 27.844 83,169 -5,191 0.33% 2,315,755
2007-12-20 2007-12-18 26.900 88,360 -424 0.35% 2,376,894
2007-12-19 2007-12-17 27.844 88,784 -2,013 0.36% 2,472,099
2007-12-18 2007-12-14 28.316 90,797 +339 0.36% 2,570,999
2007-12-14 2007-12-12 31.147 90,458 +1,070 0.36% 2,817,540
2007-12-12 2007-12-10 31.619 89,388 -636 0.36% 2,826,397
2007-12-06 2007-12-04 33.979 90,024 +1,801 0.36% 3,058,933
2007-12-05 2007-12-03 34.923 88,223 +1,346 0.35% 3,081,007
2007-11-28 2007-11-26 37.283 86,877 -530 0.35% 3,239,001
2007-11-27 2007-11-23 34.451 87,407 -5,297 0.35% 3,011,260
2007-11-26 2007-11-22 34.451 92,704 -9,588 0.37% 3,193,747
2007-11-23 2007-11-21 36.339 102,292 -1,060 0.41% 3,717,163
2007-11-22 2007-11-20 37.755 103,352 +1,060 0.42% 3,902,007
2007-11-15 2007-11-13 38.226 102,292 -1,017 0.41% 3,910,262
2007-11-14 2007-11-12 39.642 103,309 -573 0.41% 4,095,403
2007-11-13 2007-11-09 42.002 103,882 +668 0.42% 4,363,244
2007-11-12 2007-11-08 42.946 103,214 +1,059 0.41% 4,432,606
2007-11-09 2007-11-07 45.305 102,155 -1,059 0.41% 4,628,178
2007-11-08 2007-11-06 44.362 103,214 +1,059 0.41% 4,578,736
2007-11-07 2007-11-05 44.834 102,155 -1,101 0.41% 4,579,968
2007-11-06 2007-11-02 45.777 103,256 +529 0.41% 4,726,789
2007-11-05 2007-11-01 46.721 102,727 -953 0.41% 4,799,533
2007-11-02 2007-10-31 48.137 103,680 +1,059 0.42% 4,990,848
2007-11-01 2007-10-30 45.777 102,621 +3,179 0.41% 4,697,720
2007-10-31 2007-10-29 49.081 99,442 -1,060 0.40% 4,880,703
2007-10-30 2007-10-26 52.856 100,502 +212 0.40% 5,312,169
2007-10-29 2007-10-25 44.362 100,290 -1,589 0.40% 4,449,023
2007-10-26 2007-10-24 41.530 101,879 +530 0.41% 4,231,034
2007-10-25 2007-10-23 41.530 101,349 +2,119 0.41% 4,209,023
2007-10-23 2007-10-18 41.530 99,230 -1,537 0.40% 4,121,021
2007-10-22 2007-10-17 42.946 100,767 -1,271 0.40% 4,327,518
2007-10-18 2007-10-16 44.362 102,038 -2,331 0.41% 4,526,567
2007-10-16 2007-10-12 49.081 104,369 -2,119 0.42% 5,122,524
2007-10-15 2007-10-11 53.800 106,488 -1,059 0.43% 5,729,077
2007-10-10 2007-10-08 52.856 107,547 -2,331 0.43% 5,684,542
2007-10-09 2007-10-05 52.856 109,878 -1,060 0.44% 5,807,750
2007-10-08 2007-10-04 46.721 110,938 -2,246 0.45% 5,183,161
2007-10-05 2007-10-03 50.025 113,184 -26,349 0.45% 5,662,003
2007-10-04 2007-10-02 53.800 139,533 +3,136 0.56% 7,506,906
2007-10-03 2007-09-28 51.912 136,397 +954 0.55% 7,080,708
2007-10-02 2007-09-27 52.856 135,443 -2,172 0.54% 7,159,023
2007-09-28 2007-09-25 55.688 137,615 +1,377 0.55% 7,663,496
2007-09-27 2007-09-24 59.463 136,238 -636 0.55% 8,101,174
2007-09-25 2007-09-21 55.688 136,874 -1,907 0.55% 7,622,231
2007-09-24 2007-09-20 73.621 138,781 -12,343 0.56% 10,217,244
2007-08-28 2007-08-24 73.621 151,124 +10,118 0.61% 11,125,953
2007-08-01 2007-07-30 73.621 141,006 +5,160 0.57% 10,381,052
2007-07-31 2007-07-27 67.014 135,846 +6,134 0.55% 9,103,625
2007-07-30 2007-07-26 63.239 129,712 +19,495 0.52% 8,202,838
2007-07-27 2007-07-25 67.014 110,217 +9,652 0.44% 7,386,116
2007-07-26 2007-07-24 57.576 100,565 +7,172 0.40% 5,790,097
2007-07-25 2007-07-23 56.632 93,393 +4,344 0.38% 5,289,014
2007-07-24 2007-07-20 53.800 89,049 +1,483 0.36% 4,790,855
2007-07-23 2007-07-19 50.025 87,566 +530 0.35% 4,380,468
2007-07-17 2007-07-13 51.912 87,036 -3,178 0.35% 4,518,255
2007-07-16 2007-07-12 50.969 90,214 +3,390 0.36% 4,598,084
2007-07-12 2007-07-10 57.576 86,824 +2,066 0.35% 4,998,950
2007-07-11 2007-07-09 52.856 84,758 -21,423 0.34% 4,479,999
2007-07-10 2007-07-06 55.688 106,181 -3,602 0.43% 5,913,001
2007-07-09 2007-07-05 55.688 109,783 -9,641 0.44% 6,113,589
2007-07-06 2007-07-04 50.025 119,424 +1,059 0.48% 5,974,157
2007-07-05 2007-07-03 49.081 118,365 -3,898 0.48% 5,809,461
2007-07-04 2007-06-29 48.137 122,263 +4,237 0.49% 5,885,378
2007-07-03 2007-06-28 49.081 118,026 +2,119 0.47% 5,792,822
2007-06-29 2007-06-27 51.912 115,907 +19,209 0.47% 6,017,021
2007-06-28 2007-06-26 51.912 96,698 +1,695 0.39% 5,019,834
2007-06-26 2007-06-22 49.081 95,003 0.38% 4,662,833

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top