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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.040 6,420 +0 0.00% 6,677
2025-10-13 2025-10-09 1.100 6,420 +0 0.00% 7,062
2025-10-10 2025-10-08 1.220 6,420 +0 0.00% 7,832
2025-10-09 2025-10-06 0.990 6,420 -8,000 0.00% 6,356
2025-09-02 2025-08-29 1.040 14,420 +14,400 0.00% 14,997
2024-11-27 2024-11-25 0.400 20 -800 0.00% 8
2022-12-16 2022-12-14 0.980 820 +400 0.00% 804
2022-11-28 2022-11-24 0.910 420 -400 0.00% 382
2022-10-10 2022-10-06 1.030 820 -400 0.00% 845
2022-09-30 2022-09-28 1.000 1,220 +400 0.00% 1,220
2022-09-26 2022-09-22 1.000 820 -400 0.00% 820
2022-09-22 2022-09-20 1.020 1,220 +400 0.00% 1,244
2022-05-17 2022-05-13 1.180 820 -400 0.00% 968
2022-05-16 2022-05-12 1.350 1,220 +400 0.00% 1,647
2022-01-20 2022-01-18 1.780 820 +400 0.00% 1,460
2021-11-01 2021-10-28 2.100 420 +20 0.00% 882
2021-07-23 2021-07-21 3.200 400 +400 0.00% 1,280
2021-06-15 2021-06-10 2.380 0 -400
2021-06-10 2021-06-08 2.420 400 +400 0.00% 968
2021-05-13 2021-05-11 2.850 0 -400
2021-05-12 2021-05-10 2.950 400 +400 0.00% 1,180
2021-05-06 2021-05-04 3.000 0 -400
2021-05-05 2021-05-03 2.900 400 +400 0.00% 1,160
2020-12-28 2020-12-22 1.200 0 -46,400
2020-12-23 2020-12-21 1.220 46,400 +46,400 0.02% 56,608
2020-12-16 2020-12-14 1.310 0 -400
2020-12-08 2020-12-04 1.400 400 -134,100 0.00% 560
2020-12-03 2020-12-01 1.370 134,500 -158,733 0.05% 184,265
2020-11-30 2020-11-26 1.590 293,233 -3,665 0.11% 466,240
2020-11-26 2020-11-24 1.560 296,898 -35,920 0.11% 463,161
2020-11-25 2020-11-23 1.650 332,818 +93,013 0.13% 549,150
2020-11-24 2020-11-20 1.700 239,805 -214,800 0.09% 407,669
2020-11-18 2020-11-16 1.900 454,605 -207,395 0.17% 863,750
2020-11-13 2020-11-11 1.890 662,000 +662,000 0.25% 1,251,180
2020-11-12 2020-11-10 1.890 0 -50,000
2020-10-06 2020-09-30 2.310 50,000 -70,200 0.02% 115,500
2020-10-05 2020-09-29 2.160 120,200 -93,000 0.05% 259,632
2020-09-28 2020-09-24 2.150 213,200 -400 0.08% 458,380
2020-09-25 2020-09-23 2.170 213,600 -1,200 0.08% 463,512
2020-09-24 2020-09-22 2.150 214,800 -1,200 0.08% 461,820
2020-09-23 2020-09-21 2.190 216,000 -1,200 0.08% 473,040
2020-09-18 2020-09-16 2.440 217,200 -400 0.08% 529,968
2020-09-15 2020-09-11 2.600 217,600 +64,000 0.08% 565,760
2020-09-14 2020-09-10 2.600 153,600 +69,600 0.06% 399,360
2020-09-11 2020-09-09 2.700 84,000 +22,400 0.03% 226,800
2020-09-10 2020-09-08 2.750 61,600 +1,200 0.02% 169,400
2020-09-09 2020-09-07 2.650 60,400 +19,200 0.02% 160,060
2020-09-08 2020-09-04 2.550 41,200 +12,800 0.02% 105,060
2020-09-07 2020-09-03 2.650 28,400 -800 0.01% 75,260
2020-09-04 2020-09-02 2.700 29,200 -90,200 0.01% 78,840
2020-09-03 2020-09-01 2.750 119,400 +119,000 0.05% 328,350
2020-09-02 2020-08-31 2.750 400 -800 0.00% 1,100
2020-09-01 2020-08-28 2.950 1,200 -400 0.00% 3,540
2020-08-31 2020-08-27 2.950 1,600 -255,738 0.00% 4,720
2020-08-28 2020-08-26 3.000 257,338 -800 0.10% 772,014
2020-08-24 2020-08-20 3.200 258,138 -800 0.10% 826,042
2020-08-21 2020-08-19 3.150 258,938 -800 0.10% 815,655
2020-08-20 2020-08-18 3.050 259,738 -1,200 0.10% 792,201
2020-08-19 2020-08-17 3.050 260,938 -1,200 0.10% 795,861
2020-08-18 2020-08-14 3.150 262,138 -1,200 0.10% 825,735
2020-08-14 2020-08-12 3.100 263,338 -2,000 0.10% 816,348
2020-08-13 2020-08-11 3.150 265,338 -1,600 0.10% 835,815
2020-08-12 2020-08-10 3.200 266,938 -1,200 0.10% 854,202
2020-08-11 2020-08-07 3.200 268,138 -3,200 0.10% 858,042
2020-08-10 2020-08-06 3.300 271,338 -2,000 0.10% 895,415
2020-08-07 2020-08-05 3.200 273,338 -6,400 0.10% 874,682
2020-08-06 2020-08-04 3.250 279,738 -25,200 0.11% 909,148
2020-08-05 2020-08-03 3.300 304,938 -5,200 0.12% 1,006,295
2020-08-04 2020-07-31 3.550 310,138 +308,238 0.12% 1,100,990
2020-08-03 2020-07-30 3.700 1,900 -319,516 0.00% 7,030
2020-07-31 2020-07-29 3.600 321,416 -2,000 0.12% 1,157,098
2020-07-30 2020-07-28 3.350 323,416 -2,000 0.12% 1,083,444
2020-07-29 2020-07-27 3.500 325,416 -2,800 0.12% 1,138,956
2020-07-27 2020-07-23 3.550 328,216 -4,000 0.12% 1,165,167
2020-07-24 2020-07-22 3.800 332,216 -8,400 0.13% 1,262,421
2020-07-23 2020-07-21 3.750 340,616 -55,600 0.13% 1,277,310
2020-07-22 2020-07-20 3.300 396,216 -400 0.15% 1,307,513
2020-07-21 2020-07-17 3.500 396,616 +388,421 0.15% 1,388,156
2020-07-20 2020-07-16 3.500 8,195 -5,200 0.00% 28,682
2020-07-17 2020-07-15 3.600 13,395 -258,680 0.01% 48,222
2020-07-16 2020-07-14 3.650 272,075 -7,200 0.10% 993,074
2020-07-14 2020-07-10 3.850 279,275 +273,802 0.11% 1,075,209
2020-07-13 2020-07-09 4.450 5,473 -9,200 0.00% 24,355
2020-07-10 2020-07-08 4.600 14,673 -7,200 0.01% 67,496
2020-07-09 2020-07-07 4.550 21,873 -2,400 0.01% 99,522
2020-07-08 2020-07-06 4.300 24,273 -42,800 0.01% 104,374
2020-07-07 2020-07-03 4.500 67,073 -2,000 0.03% 301,828
2020-07-06 2020-07-02 5.100 69,073 +8,873 0.03% 352,272
2020-07-03 2020-06-30 5.100 60,200 -84,900 0.02% 307,020
2020-07-02 2020-06-29 3.700 145,100 +94,400 0.06% 536,870
2020-06-29 2020-06-24 2.700 50,700 -400 0.02% 136,890
2020-06-26 2020-06-23 2.900 51,100 -37,300 0.02% 148,190
2020-06-24 2020-06-22 3.250 88,400 +38,400 0.03% 287,300
2020-06-23 2020-06-19 3.950 50,000 -76,800 0.02% 197,500
2020-06-19 2020-06-17 5.300 126,800 -21,100 0.05% 672,040
2020-06-18 2020-06-16 5.000 147,900 +97,900 0.06% 739,500
2020-06-03 2020-06-01 30.400 50,000 -60,073 0.02% 1,520,000
2020-06-02 2020-05-29 28.900 110,073 -5,200 0.04% 3,181,110
2020-06-01 2020-05-28 27.600 115,273 -6,000 0.04% 3,181,535
2020-05-29 2020-05-27 27.800 121,273 -5,600 0.05% 3,371,389
2020-05-28 2020-05-26 28.000 126,873 -4,800 0.05% 3,552,444
2020-05-26 2020-05-22 27.900 131,673 -4,400 0.05% 3,673,677
2020-05-25 2020-05-21 28.000 136,073 -19,600 0.05% 3,810,044
2020-05-22 2020-05-20 28.000 155,673 +149,200 0.06% 4,358,844
2020-05-21 2020-05-19 25.300 6,473 +1,200 0.00% 163,767
2020-05-19 2020-05-15 28.900 5,273 -51,400 0.00% 152,390
2020-05-18 2020-05-14 29.000 56,673 +50,000 0.02% 1,643,517
2020-05-15 2020-05-13 28.900 6,673 +2,000 0.00% 192,850
2020-05-13 2020-05-11 29.100 4,673 -200 0.00% 135,984
2020-05-07 2020-05-05 29.200 4,873 -800 0.00% 142,292
2020-05-05 2020-04-29 29.400 5,673 -400 0.00% 166,786
2020-05-04 2020-04-28 29.200 6,073 +4,100 0.00% 177,332
2020-04-20 2020-04-16 29.400 1,973 -1,227 0.00% 58,006
2020-04-17 2020-04-15 29.300 3,200 +800 0.00% 93,760
2020-04-16 2020-04-14 29.400 2,400 +800 0.00% 70,560
2020-04-15 2020-04-09 29.300 1,600 -1,600 0.00% 46,880
2020-04-14 2020-04-08 29.400 3,200 -800 0.00% 94,080
2020-04-09 2020-04-07 29.400 4,000 +1,600 0.00% 117,600
2020-04-08 2020-04-06 29.400 2,400 +400 0.00% 70,560
2020-04-07 2020-04-03 29.300 2,000 +400 0.00% 58,600
2020-04-06 2020-04-02 29.200 1,600 +400 0.00% 46,720
2020-04-03 2020-04-01 29.800 1,200 +400 0.00% 35,760
2020-04-02 2020-03-31 29.400 800 +800 0.00% 23,520
2020-03-31 2020-03-27 29.600 0 -80,400
2020-03-27 2020-03-25 29.500 80,400 +400 0.03% 2,371,800
2020-03-25 2020-03-23 29.600 80,000 -22,275 0.03% 2,368,000
2020-03-24 2020-03-20 29.600 102,275 -1,600 0.04% 3,027,340
2020-03-23 2020-03-19 29.700 103,875 -800 0.04% 3,085,088
2020-03-19 2020-03-17 29.500 104,675 +3,200 0.04% 3,087,912
2020-03-18 2020-03-16 30.700 101,475 +5,600 0.04% 3,115,282
2020-03-17 2020-03-13 30.600 95,875 +6,400 0.04% 2,933,775
2020-03-16 2020-03-12 29.500 89,475 -1,600 0.03% 2,639,512
2020-02-26 2020-02-24 29.800 91,075 -400 0.03% 2,714,035
2020-02-20 2020-02-18 30.000 91,475 +400 0.03% 2,744,250
2020-02-19 2020-02-17 30.000 91,075 +400 0.03% 2,732,250
2020-02-18 2020-02-14 29.700 90,675 +400 0.03% 2,693,048
2020-02-13 2020-02-11 30.000 90,275 -1,200 0.03% 2,708,250
2020-02-12 2020-02-10 29.800 91,475 +800 0.03% 2,725,955
2020-02-11 2020-02-07 31.300 90,675 +400 0.03% 2,838,127
2020-02-06 2020-02-04 32.400 90,275 +400 0.03% 2,924,910
2020-02-03 2020-01-30 32.600 89,875 +80,000 0.03% 2,929,925
2020-01-23 2020-01-21 32.800 9,875 +400 0.00% 323,900
2020-01-21 2020-01-17 33.200 9,475 +800 0.00% 314,570
2020-01-14 2020-01-10 33.400 8,675 -800 0.00% 289,745
2020-01-13 2020-01-09 33.400 9,475 +400 0.00% 316,465
2020-01-10 2020-01-08 33.500 9,075 +400 0.00% 304,012
2020-01-08 2020-01-06 34.300 8,675 -400 0.00% 297,553
2020-01-06 2020-01-02 35.200 9,075 -400 0.00% 319,440
2020-01-03 2019-12-31 35.100 9,475 -400 0.00% 332,572
2020-01-02 2019-12-27 35.500 9,875 -400 0.00% 350,562
2019-12-30 2019-12-24 35.400 10,275 -1,200 0.00% 363,735
2019-12-27 2019-12-20 35.800 11,475 -400 0.00% 410,805
2019-12-20 2019-12-18 36.900 11,875 +400 0.00% 438,188
2019-12-19 2019-12-17 36.800 11,475 +400 0.00% 422,280
2019-12-18 2019-12-16 36.700 11,075 +400 0.00% 406,453
2019-12-17 2019-12-13 37.200 10,675 +400 0.00% 397,110
2019-12-16 2019-12-12 36.700 10,275 +400 0.00% 377,093
2019-12-13 2019-12-11 36.500 9,875 +800 0.00% 360,438
2019-12-12 2019-12-10 35.600 9,075 +1,200 0.00% 323,070
2019-12-11 2019-12-09 34.800 7,875 +400 0.00% 274,050
2019-12-10 2019-12-06 34.600 7,475 -17,500 0.00% 258,635
2019-12-09 2019-12-05 34.300 24,975 +400 0.01% 856,643
2019-12-05 2019-12-03 35.000 24,575 +1,600 0.01% 860,125
2019-12-03 2019-11-29 30.000 22,975 +2,800 0.01% 689,250
2019-12-02 2019-11-28 30.000 20,175 +400 0.01% 605,250
2019-11-29 2019-11-27 30.200 19,775 +3,600 0.01% 597,205
2019-11-28 2019-11-26 30.600 16,175 +400 0.01% 494,955
2019-11-27 2019-11-25 30.600 15,775 -400 0.01% 482,715
2019-11-26 2019-11-22 30.400 16,175 +400 0.01% 491,720
2019-11-25 2019-11-21 30.400 15,775 +15,500 0.01% 479,560
2019-11-22 2019-11-20 30.300 275 -400 0.00% 8,332
2019-11-21 2019-11-19 30.600 675 -400 0.00% 20,655
2019-11-20 2019-11-18 30.500 1,075 +400 0.00% 32,788
2019-11-19 2019-11-15 30.400 675 +400 0.00% 20,520
2019-11-18 2019-11-14 30.700 275 -400 0.00% 8,442
2019-11-15 2019-11-13 30.000 675 -53,100 0.00% 20,250
2019-11-14 2019-11-12 30.500 53,775 +400 0.02% 1,640,138
2019-10-17 2019-10-15 32.000 53,375 -12,800 0.02% 1,708,000
2019-10-16 2019-10-14 32.300 66,175 +12,800 0.03% 2,137,452
2019-09-20 2019-09-18 35.000 53,375 -1,200 0.02% 1,868,125
2019-09-18 2019-09-16 33.300 54,575 -3,600 0.02% 1,817,347
2019-09-16 2019-09-12 33.900 58,175 +575 0.02% 1,972,132
2019-09-12 2019-09-10 34.500 57,600 -6,000 0.02% 1,987,200
2019-09-11 2019-09-09 34.500 63,600 -4,800 0.02% 2,194,200
2019-09-10 2019-09-06 35.000 68,400 -2,000 0.03% 2,394,000
2019-09-09 2019-09-05 35.000 70,400 -7,600 0.03% 2,464,000
2019-09-05 2019-09-03 35.100 78,000 -101,600 0.03% 2,737,800
2019-09-04 2019-09-02 35.200 179,600 +14,800 0.07% 6,321,920
2019-09-02 2019-08-29 35.100 164,800 -2,920 0.06% 5,784,480
2019-08-30 2019-08-28 35.000 167,720 -6,000 0.06% 5,870,200
2019-08-29 2019-08-27 35.100 173,720 -22,400 0.07% 6,097,572
2019-08-28 2019-08-26 35.300 196,120 -1,200 0.07% 6,923,036
2019-08-27 2019-08-23 35.700 197,320 +400 0.08% 7,044,324
2019-08-23 2019-08-21 35.800 196,920 -2,280 0.08% 7,049,736
2019-08-22 2019-08-20 36.000 199,200 +12,000 0.08% 7,171,200
2019-08-21 2019-08-19 35.800 187,200 -400 0.07% 6,701,760
2019-08-20 2019-08-16 36.000 187,600 +25,600 0.07% 6,753,600
2019-08-19 2019-08-15 36.000 162,000 +16,000 0.06% 5,832,000
2019-08-16 2019-08-14 35.900 146,000 -101,600 0.06% 5,241,400
2019-08-15 2019-08-13 35.900 247,600 +1,600 0.09% 8,888,840
2019-08-12 2019-08-08 36.300 246,000 -5,600 0.09% 8,929,800
2019-08-06 2019-08-02 36.500 251,600 +5,600 0.10% 9,183,400
2019-08-05 2019-08-01 36.800 246,000 -12,400 0.09% 9,052,800
2019-08-01 2019-07-30 36.700 258,400 -8,400 0.10% 9,483,280
2019-07-31 2019-07-29 36.900 266,800 -5,200 0.10% 9,844,920
2019-07-30 2019-07-26 36.800 272,000 -3,600 0.10% 10,009,600
2019-07-29 2019-07-25 36.900 275,600 -3,600 0.11% 10,169,640
2019-07-26 2019-07-24 37.000 279,200 -2,000 0.11% 10,330,400
2019-07-25 2019-07-23 37.000 281,200 -18,319 0.11% 10,404,400
2019-07-24 2019-07-22 37.300 299,519 -6,000 0.11% 11,172,059
2019-07-22 2019-07-18 37.600 305,519 -5,200 0.12% 11,487,514
2019-07-19 2019-07-17 37.000 310,719 -40,000 0.12% 11,496,603
2019-07-17 2019-07-15 37.100 350,719 -8,800 0.13% 13,011,675
2019-07-16 2019-07-12 37.000 359,519 -18,400 0.14% 13,302,203
2019-07-15 2019-07-11 37.700 377,919 -22,000 0.14% 14,247,546
2019-07-12 2019-07-10 38.000 399,919 -32,000 0.15% 15,196,922
2019-07-11 2019-07-09 39.800 431,919 -6,800 0.17% 17,190,376
2019-07-10 2019-07-08 39.800 438,719 -12,481 0.17% 17,461,016
2019-07-09 2019-07-05 40.300 451,200 -77,200 0.17% 18,183,360
2019-07-08 2019-07-04 40.000 528,400 -10,400 0.20% 21,136,000
2019-07-05 2019-07-03 38.900 538,800 -11,200 0.21% 20,959,320
2019-07-04 2019-07-02 39.000 550,000 +100,000 0.21% 21,450,000
2019-07-02 2019-06-27 39.000 450,000 -3,500 0.17% 17,550,000
2019-06-28 2019-06-26 38.600 453,500 -1,200 0.17% 17,505,100
2019-06-27 2019-06-25 38.700 454,700 -3,800 0.17% 17,596,890
2019-06-26 2019-06-24 39.100 458,500 -10,000 0.18% 17,927,350
2019-06-25 2019-06-21 38.500 468,500 -2 0.18% 18,037,250
2019-06-24 2019-06-20 38.600 468,502 +465,700 0.18% 18,084,177
2019-06-21 2019-06-19 38.100 2,802 +1,202 0.00% 106,756
2019-06-20 2019-06-18 37.000 1,600 +1,600 0.00% 59,200
2019-06-19 2019-06-17 37.100 0 -3,600
2019-06-18 2019-06-14 37.000 3,600 +1,200 0.00% 133,200
2019-06-17 2019-06-13 37.800 2,400 -14,437 0.00% 90,720
2019-06-14 2019-06-12 37.500 16,837 +2,800 0.01% 631,388
2019-06-13 2019-06-11 38.800 14,037 +4,400 0.01% 544,636
2019-06-12 2019-06-10 39.400 9,637 +2,000 0.00% 379,698
2019-06-11 2019-06-06 39.600 7,637 -1,600 0.00% 302,425
2019-06-10 2019-06-05 39.700 9,237 -2,000 0.00% 366,709
2019-06-06 2019-06-04 39.700 11,237 +800 0.00% 446,109
2019-06-05 2019-06-03 39.900 10,437 -23,200 0.00% 416,436
2019-06-04 2019-05-31 39.700 33,637 +1,200 0.01% 1,335,389
2019-06-03 2019-05-30 40.000 32,437 +800 0.01% 1,297,480
2019-05-31 2019-05-29 40.100 31,637 -9,535 0.01% 1,268,644
2019-05-30 2019-05-28 40.300 41,172 +10,000 0.02% 1,659,232
2019-05-29 2019-05-27 37.600 31,172 -400 0.01% 1,172,067
2019-05-28 2019-05-24 37.500 31,572 +1,600 0.01% 1,183,950
2019-05-27 2019-05-23 37.800 29,972 -5,328 0.01% 1,132,942
2019-05-24 2019-05-22 37.700 35,300 +2,800 0.01% 1,330,810
2019-05-23 2019-05-21 37.900 32,500 +400 0.01% 1,231,750
2019-05-22 2019-05-20 38.100 32,100 +1,200 0.01% 1,223,010
2019-05-21 2019-05-17 38.300 30,900 +1,200 0.01% 1,183,470
2019-05-20 2019-05-16 38.000 29,700 +400 0.01% 1,128,600
2019-05-17 2019-05-15 38.300 29,300 -800 0.01% 1,122,190
2019-05-16 2019-05-14 38.300 30,100 +30,100 0.01% 1,152,830
2019-05-14 2019-05-09 38.200 0 -800
2019-05-09 2019-05-07 38.300 800 +800 0.00% 30,640
2019-05-07 2019-05-03 38.300 0 -800
2019-05-06 2019-05-02 38.400 800 -2,280 0.00% 30,720
2019-05-03 2019-04-30 38.400 3,080 -22,279 0.00% 118,272
2019-05-02 2019-04-29 38.300 25,359 +1,227 0.01% 971,250
2019-04-30 2019-04-26 38.200 24,132 +21,452 0.01% 921,842
2019-04-29 2019-04-25 38.400 2,680 -400 0.00% 102,912
2019-04-26 2019-04-24 38.500 3,080 -800 0.00% 118,580
2019-04-15 2019-04-11 38.500 3,880 +400 0.00% 149,380
2019-04-09 2019-04-04 39.300 3,480 -400 0.00% 136,764
2019-04-08 2019-04-03 39.500 3,880 -400 0.00% 153,260
2019-04-04 2019-04-02 39.500 4,280 -800 0.00% 169,060
2019-04-03 2019-04-01 39.700 5,080 +400 0.00% 201,676
2019-04-02 2019-03-29 39.600 4,680 -400 0.00% 185,328
2019-04-01 2019-03-28 39.100 5,080 +3,600 0.00% 198,628
2019-03-29 2019-03-27 39.500 1,480 +1,020 0.00% 58,460
2019-03-28 2019-03-26 39.700 460 -800 0.00% 18,262
2019-03-27 2019-03-25 40.100 1,260 +460 0.00% 50,526
2019-03-25 2019-03-21 40.900 800 +800 0.00% 32,720
2019-03-21 2019-03-19 40.200 0 -3,600
2019-03-20 2019-03-18 41.700 3,600 +800 0.00% 150,120
2019-03-19 2019-03-15 42.000 2,800 +400 0.00% 117,600
2019-03-15 2019-03-13 42.700 2,400 -400 0.00% 102,480
2019-03-14 2019-03-12 43.200 2,800 -400 0.00% 120,960
2019-03-13 2019-03-11 42.400 3,200 +1,200 0.00% 135,680
2019-03-12 2019-03-08 43.300 2,000 +2,000 0.00% 86,600
2019-03-11 2019-03-07 43.600 0 -1,600
2019-03-08 2019-03-06 43.600 1,600 +1,200 0.00% 69,760
2019-03-07 2019-03-05 43.900 400 +400 0.00% 17,560
2019-03-05 2019-03-01 43.900 0 -6,400
2019-03-04 2019-02-28 43.800 6,400 +2,000 0.00% 280,320
2019-03-01 2019-02-27 43.500 4,400 +3,200 0.00% 191,400
2019-02-28 2019-02-26 43.400 1,200 +1,200 0.00% 52,080
2019-02-26 2019-02-22 43.700 0 -800
2019-02-21 2019-02-19 43.700 800 +800 0.00% 34,960
2019-02-20 2019-02-18 43.700 0 -11,600
2019-02-19 2019-02-15 43.700 11,600 +2,000 0.00% 506,920
2019-02-18 2019-02-14 43.800 9,600 +1,600 0.00% 420,480
2019-02-15 2019-02-13 43.800 8,000 +2,000 0.00% 350,400
2019-02-14 2019-02-12 44.000 6,000 +4,400 0.00% 264,000
2019-02-13 2019-02-11 44.000 1,600 -2,400 0.00% 70,400
2019-02-12 2019-02-08 44.400 4,000 +800 0.00% 177,600
2019-02-11 2019-02-04 44.100 3,200 +1,600 0.00% 141,120
2019-02-08 2019-01-31 43.500 1,600 +1,200 0.00% 69,600
2019-02-01 2019-01-30 43.400 400 -400 0.00% 17,360
2019-01-31 2019-01-29 43.200 800 -800 0.00% 34,560
2019-01-30 2019-01-28 43.400 1,600 +1,600 0.00% 69,440
2019-01-28 2019-01-24 43.200 0 -6,800
2019-01-25 2019-01-23 43.200 6,800 -800 0.00% 293,760
2019-01-24 2019-01-22 43.300 7,600 +1,600 0.00% 329,080
2019-01-23 2019-01-21 43.100 6,000 +1,600 0.00% 258,600
2019-01-22 2019-01-18 43.200 4,400 +2,000 0.00% 190,080
2019-01-21 2019-01-17 42.900 2,400 +2,400 0.00% 102,960
2019-01-18 2019-01-16 42.900 0 -1,594
2019-01-17 2019-01-15 43.100 1,594 +1,594 0.00% 68,701
2019-01-16 2019-01-14 43.000 0 -800
2019-01-15 2019-01-11 43.200 800 +800 0.00% 34,560
2019-01-08 2019-01-04 43.300 0 -9,574
2019-01-07 2019-01-03 43.300 9,574 +9,574 0.00% 414,554
2018-12-20 2018-12-18 43.300 0 -6,769
2018-12-18 2018-12-14 43.200 6,769 +3,874 0.00% 292,421
2018-12-17 2018-12-13 43.400 2,895 -12,940 0.00% 125,643
2018-12-14 2018-12-12 43.400 15,835 +2,400 0.01% 687,239
2018-12-12 2018-12-10 43.200 13,435 +400 0.01% 580,392
2018-12-11 2018-12-07 43.300 13,035 -14,085 0.00% 564,416
2018-12-07 2018-12-05 43.400 27,120 -400 0.01% 1,177,008
2018-12-06 2018-12-04 43.300 27,520 +400 0.01% 1,191,616
2018-12-03 2018-11-29 43.900 27,120 -2,400 0.01% 1,190,568
2018-11-30 2018-11-28 44.000 29,520 +1,600 0.01% 1,298,880
2018-11-29 2018-11-27 44.000 27,920 +800 0.01% 1,228,480
2018-11-21 2018-11-19 44.600 27,120 +2,120 0.01% 1,209,552
2018-11-20 2018-11-16 44.000 25,000 +2,305 0.01% 1,100,000
2018-11-19 2018-11-15 43.800 22,695 +4,000 0.01% 994,041
2018-11-16 2018-11-14 43.400 18,695 +4,518 0.01% 811,363
2018-11-15 2018-11-13 43.400 14,177 +6,000 0.01% 615,282
2018-11-13 2018-11-09 43.500 8,177 -1,506 0.00% 355,700
2018-11-12 2018-11-08 44.000 9,683 +1,506 0.00% 426,052
2018-11-09 2018-11-07 43.800 8,177 +800 0.00% 358,153
2018-11-08 2018-11-06 44.400 7,377 -800 0.00% 327,539
2018-11-07 2018-11-05 44.300 8,177 -1,200 0.00% 362,241
2018-11-06 2018-11-02 43.800 9,377 +1,200 0.00% 410,713
2018-11-02 2018-10-31 45.000 8,177 +800 0.00% 367,965
2018-11-01 2018-10-30 45.100 7,377 +400 0.00% 332,703
2018-10-25 2018-10-23 43.300 6,977 +400 0.00% 302,104
2018-10-24 2018-10-22 44.900 6,577 -91 0.00% 295,307
2018-09-27 2018-09-24 44.300 6,668 -1,400 0.00% 295,392
2018-09-26 2018-09-21 45.300 8,068 -91 0.00% 365,480
2018-09-21 2018-09-19 44.600 8,159 -2,600 0.00% 363,891
2018-09-20 2018-09-18 44.700 10,759 -2,400 0.00% 480,927
2018-09-19 2018-09-17 44.400 13,159 -2,000 0.01% 584,260
2018-09-18 2018-09-14 44.700 15,159 +2,000 0.01% 677,607
2018-09-14 2018-09-12 44.400 13,159 +13,159 0.01% 584,260
2018-09-03 2018-08-30 44.800 0 -1,600
2018-08-31 2018-08-29 45.100 1,600 +1,491 0.00% 72,160
2018-08-28 2018-08-24 44.000 109 +109 0.00% 4,796
2018-08-20 2018-08-16 46.200 0 -800
2018-08-17 2018-08-15 46.900 800 +400 0.00% 37,520
2018-08-15 2018-08-13 47.500 400 -400 0.00% 19,000
2018-08-14 2018-08-10 47.900 800 -400 0.00% 38,320
2018-08-10 2018-08-08 48.000 1,200 +800 0.00% 57,600
2018-08-09 2018-08-07 48.100 400 -400 0.00% 19,240
2018-08-08 2018-08-06 48.000 800 -1,200 0.00% 38,400
2018-08-07 2018-08-03 47.700 2,000 -400 0.00% 95,400
2018-08-06 2018-08-02 47.700 2,400 +1,627 0.00% 114,480
2018-07-31 2018-07-27 48.200 773 -2,400 0.00% 37,259
2018-07-30 2018-07-26 48.500 3,173 +400 0.00% 153,890
2018-07-27 2018-07-25 48.400 2,773 +2,400 0.00% 134,213
2018-07-26 2018-07-24 48.400 373 -2,000 0.00% 18,053
2018-07-25 2018-07-23 48.400 2,373 -27 0.00% 114,853
2018-07-23 2018-07-19 48.300 2,400 -400 0.00% 115,920
2018-07-19 2018-07-17 48.400 2,800 -800 0.00% 135,520
2018-07-18 2018-07-16 48.500 3,600 -400 0.00% 174,600
2018-07-17 2018-07-13 48.800 4,000 +800 0.00% 195,200
2018-07-16 2018-07-12 48.600 3,200 -400 0.00% 155,520
2018-07-13 2018-07-11 48.500 3,600 +2,000 0.00% 174,600
2018-07-12 2018-07-10 48.600 1,600 +1,600 0.00% 77,760
2018-07-11 2018-07-09 48.800 0 -400
2018-07-10 2018-07-06 48.600 400 -2,000 0.00% 19,440
2018-07-09 2018-07-05 48.500 2,400 +400 0.00% 116,400
2018-07-06 2018-07-04 48.600 2,000 +1,600 0.00% 97,200
2018-07-05 2018-07-03 48.600 400 -620 0.00% 19,440
2018-07-04 2018-06-29 49.900 1,020 +400 0.00% 50,898
2018-07-03 2018-06-28 48.500 620 +400 0.00% 30,070
2018-06-29 2018-06-27 48.400 220 -3,600 0.00% 10,648
2018-06-27 2018-06-25 48.600 3,820 +1,200 0.00% 185,652
2018-06-26 2018-06-22 48.600 2,620 -5,780 0.00% 127,332
2018-06-25 2018-06-21 48.900 8,400 +8,400 0.00% 410,760
2018-06-21 2018-06-19 48.700 0 -4,800
2018-06-12 2018-06-08 49.000 4,800 +4,000 0.00% 235,200
2018-06-11 2018-06-07 49.500 800 -2,000 0.00% 39,600
2018-06-08 2018-06-06 49.500 2,800 -2,000 0.00% 138,600
2018-06-07 2018-06-05 49.400 4,800 +4,400 0.00% 237,120
2018-06-05 2018-06-01 49.300 400 -9,200 0.00% 19,720
2018-06-01 2018-05-30 49.200 9,600 +4,800 0.00% 472,320
2018-05-31 2018-05-29 49.500 4,800 +4,400 0.00% 237,600
2018-05-30 2018-05-28 49.300 400 -15,600 0.00% 19,720
2018-05-29 2018-05-25 49.800 16,000 +1,600 0.01% 796,800
2018-05-28 2018-05-24 49.600 14,400 +2,400 0.01% 714,240
2018-05-25 2018-05-23 49.700 12,000 +1,200 0.00% 596,400
2018-05-24 2018-05-21 49.700 10,800 +3,600 0.00% 536,760
2018-05-23 2018-05-18 49.300 7,200 +2,400 0.00% 354,960
2018-05-21 2018-05-17 49.700 4,800 +4,800 0.00% 238,560
2018-05-18 2018-05-16 50.000 0 -4,000
2018-05-17 2018-05-15 49.800 4,000 +4,000 0.00% 199,200
2018-05-16 2018-05-14 49.800 0 -1,000
2018-05-11 2018-05-09 49.800 1,000 +1,000 0.00% 49,800
2018-05-10 2018-05-08 50.100 0 -3,720
2018-05-09 2018-05-07 50.300 3,720 -3,600 0.00% 187,116
2018-05-08 2018-05-04 50.000 7,320 +7,120 0.00% 366,000
2018-05-07 2018-05-03 50.100 200 -600 0.00% 10,020
2018-05-04 2018-05-02 50.600 800 -2,000 0.00% 40,480
2018-05-02 2018-04-27 50.100 2,800 -2,400 0.00% 140,280
2018-04-30 2018-04-26 50.000 5,200 -2,400 0.00% 260,000
2018-04-27 2018-04-25 50.100 7,600 +400 0.00% 380,760
2018-04-25 2018-04-23 50.500 7,200 +400 0.00% 363,600
2018-04-24 2018-04-20 50.800 6,800 +2,000 0.00% 345,440
2018-04-23 2018-04-19 51.700 4,800 -3,200 0.00% 248,160
2018-04-20 2018-04-18 52.300 8,000 -400 0.00% 418,400
2018-04-19 2018-04-17 52.200 8,400 +2,400 0.00% 438,480
2018-04-16 2018-04-12 50.800 6,000 +1,600 0.00% 304,800
2018-04-13 2018-04-11 51.000 4,400 -2,400 0.00% 224,400
2018-04-12 2018-04-10 50.800 6,800 -800 0.00% 345,440
2018-04-11 2018-04-09 50.700 7,600 -400 0.00% 385,320
2018-04-09 2018-04-04 51.100 8,000 +400 0.00% 408,800
2018-04-06 2018-04-03 51.200 7,600 -4,800 0.00% 389,120
2018-04-04 2018-03-29 51.800 12,400 +12,400 0.01% 642,320
2018-03-28 2018-03-26 50.900 0 -2,000
2018-03-27 2018-03-23 50.400 2,000 +400 0.00% 100,800
2018-03-26 2018-03-22 51.900 1,600 +1,600 0.00% 83,040
2018-03-23 2018-03-21 51.900 0 -14,800
2018-03-22 2018-03-20 51.400 14,800 +800 0.01% 760,720
2018-03-21 2018-03-19 50.900 14,000 +400 0.01% 712,600
2018-03-20 2018-03-16 51.800 13,600 +13,600 0.01% 704,480
2018-03-15 2018-03-13 51.500 0 -13,040
2018-03-14 2018-03-12 51.100 13,040 +6,000 0.01% 666,344
2018-03-13 2018-03-09 51.400 7,040 +6,800 0.00% 361,856
2018-03-07 2018-03-05 50.500 240 -800 0.00% 12,120
2018-03-06 2018-03-02 50.400 1,040 +800 0.00% 52,416
2018-03-05 2018-03-01 50.700 240 -1,360 0.00% 12,168
2018-03-02 2018-02-28 50.500 1,600 +400 0.00% 80,800
2018-03-01 2018-02-27 50.400 1,200 -1,200 0.00% 60,480
2018-02-28 2018-02-26 50.300 2,400 -400 0.00% 120,720
2018-02-27 2018-02-23 51.200 2,800 +2,800 0.00% 143,360
2018-02-26 2018-02-22 50.700 0 -5,600
2018-02-21 2018-02-15 53.000 5,600 +5,600 0.00% 296,800
2018-02-14 2018-02-12 50.000 0 -6,400
2018-02-13 2018-02-09 48.600 6,400 +1,200 0.00% 311,040
2018-02-12 2018-02-08 48.300 5,200 +5,200 0.00% 251,160
2018-02-09 2018-02-07 47.900 0 -1,600
2018-02-08 2018-02-06 48.500 1,600 -8,000 0.00% 77,600
2018-02-07 2018-02-05 50.100 9,600 -800 0.00% 480,960
2018-02-06 2018-02-02 50.500 10,400 +2,000 0.00% 525,200
2018-02-05 2018-02-01 50.200 8,400 -2,400 0.00% 421,680
2018-02-02 2018-01-31 50.400 10,800 +800 0.00% 544,320
2018-02-01 2018-01-30 50.900 10,000 +4,400 0.00% 509,000
2018-01-31 2018-01-29 51.500 5,600 +2,400 0.00% 288,400
2018-01-30 2018-01-26 52.400 3,200 +400 0.00% 167,680
2018-01-29 2018-01-25 51.600 2,800 +400 0.00% 144,480
2018-01-25 2018-01-23 51.300 2,400 -3,600 0.00% 123,120
2018-01-24 2018-01-22 51.000 6,000 +400 0.00% 306,000
2018-01-23 2018-01-19 50.100 5,600 +2,400 0.00% 280,560
2018-01-22 2018-01-18 49.000 3,200 +1,600 0.00% 156,800
2018-01-19 2018-01-17 48.700 1,600 -1,200 0.00% 77,920
2018-01-17 2018-01-15 48.100 2,800 +2,800 0.00% 134,680
2018-01-12 2018-01-10 47.600 0 -3,600
2018-01-11 2018-01-09 47.800 3,600 -2,000 0.00% 172,080
2018-01-10 2018-01-08 48.200 5,600 -4,000 0.00% 269,920
2018-01-09 2018-01-05 47.700 9,600 +2,000 0.00% 457,920
2018-01-08 2018-01-04 48.100 7,600 -10,400 0.00% 365,560
2018-01-05 2018-01-03 48.500 18,000 +15,600 0.01% 873,000
2018-01-04 2018-01-02 48.000 2,400 +2,400 0.00% 115,200
2018-01-03 2017-12-29 48.300 0 -20,800
2018-01-02 2017-12-28 41.300 20,800 +400 0.01% 859,040
2017-12-29 2017-12-27 40.400 20,400 +1,600 0.01% 824,160
2017-12-28 2017-12-22 40.800 18,800 +7,600 0.01% 767,040
2017-12-27 2017-12-21 40.900 11,200 +6,400 0.00% 458,080
2017-12-22 2017-12-20 40.400 4,800 +4,800 0.00% 193,920
2017-12-20 2017-12-18 40.000 0 -400
2017-12-19 2017-12-15 37.600 400 -16,800 0.00% 15,040
2017-12-18 2017-12-14 37.700 17,200 +3,200 0.01% 648,440
2017-12-15 2017-12-13 37.900 14,000 +8,400 0.01% 530,600
2017-12-13 2017-12-11 37.600 5,600 +5,300 0.00% 210,560
2017-12-12 2017-12-08 34.500 300 -2,000 0.00% 10,350
2017-12-11 2017-12-07 31.900 2,300 -400 0.00% 73,370
2017-12-08 2017-12-06 30.300 2,700 -400 0.00% 81,810
2017-12-06 2017-12-04 30.000 3,100 -1,600 0.00% 93,000
2017-12-05 2017-12-01 30.100 4,700 -2,800 0.00% 141,470
2017-12-04 2017-11-30 31.400 7,500 +5,200 0.00% 235,500
2017-12-01 2017-11-29 29.900 2,300 -6,400 0.00% 68,770
2017-11-30 2017-11-28 30.000 8,700 -12,000 0.00% 261,000
2017-11-29 2017-11-27 30.000 20,700 +7,900 0.01% 621,000
2017-11-24 2017-11-22 30.000 12,800 -2,800 0.01% 384,000
2017-10-31 2017-10-27 30.000 15,600 -800 0.01% 468,000
2017-10-30 2017-10-26 30.400 16,400 -1,200 0.01% 498,560
2017-10-27 2017-10-25 30.900 17,600 -1,200 0.01% 543,840
2017-10-26 2017-10-24 31.000 18,800 -1,200 0.01% 582,800
2017-10-25 2017-10-23 30.500 20,000 -400 0.01% 610,000
2017-10-24 2017-10-20 30.600 20,400 -800 0.01% 624,240
2017-10-23 2017-10-19 30.800 21,200 -1,600 0.01% 652,960
2017-10-20 2017-10-18 30.800 22,800 -11,200 0.01% 702,240
2017-10-19 2017-10-17 30.800 34,000 +16,000 0.01% 1,047,200
2017-10-18 2017-10-16 30.500 18,000 +1,200 0.01% 549,000
2017-10-17 2017-10-13 30.300 16,800 +2,000 0.01% 509,040
2017-10-16 2017-10-12 30.200 14,800 +2,000 0.01% 446,960
2017-10-13 2017-10-11 30.000 12,800 -1,600 0.01% 384,000
2017-10-12 2017-10-10 30.200 14,400 -6,400 0.01% 434,880
2017-10-11 2017-10-09 30.000 20,800 +10,000 0.01% 624,000
2017-10-10 2017-10-06 30.100 10,800 +2,800 0.00% 325,080
2017-10-09 2017-10-04 30.400 8,000 -1,200 0.00% 243,200
2017-10-06 2017-10-03 30.600 9,200 -800 0.00% 281,520
2017-10-04 2017-09-29 30.300 10,000 -8,000 0.00% 303,000
2017-10-03 2017-09-28 30.000 18,000 +1,600 0.01% 540,000
2017-09-29 2017-09-27 30.100 16,400 +10,400 0.01% 493,640
2017-09-28 2017-09-26 29.900 6,000 -1,600 0.00% 179,400
2017-09-27 2017-09-25 29.900 7,600 -1,200 0.00% 227,240
2017-09-26 2017-09-22 30.100 8,800 -13,600 0.00% 264,880
2017-09-25 2017-09-21 30.100 22,400 +12,800 0.01% 674,240
2017-09-22 2017-09-20 30.100 9,600 -800 0.00% 288,960
2017-09-21 2017-09-19 29.900 10,400 +6,400 0.00% 310,960
2017-09-20 2017-09-18 30.200 4,000 -4,000 0.00% 120,800
2017-09-19 2017-09-15 30.200 8,000 -14,400 0.00% 241,600
2017-09-18 2017-09-14 30.100 22,400 +9,600 0.01% 674,240
2017-09-15 2017-09-13 30.000 12,800 -400 0.01% 384,000
2017-09-14 2017-09-12 30.200 13,200 -4,000 0.01% 398,640
2017-09-13 2017-09-11 29.900 17,200 +17,200 0.01% 514,280
2017-09-12 2017-09-08 30.100 0 -21,200
2017-09-11 2017-09-07 31.000 21,200 +400 0.01% 657,200
2017-09-08 2017-09-06 30.800 20,800 +20,800 0.01% 640,640
2017-09-06 2017-09-04 30.600 0 -1,200
2017-09-05 2017-09-01 30.500 1,200 -1,200 0.00% 36,600
2017-09-04 2017-08-31 29.900 2,400 -800 0.00% 71,760
2017-09-01 2017-08-30 30.600 3,200 +800 0.00% 97,920
2017-08-31 2017-08-29 30.000 2,400 -400 0.00% 72,000
2017-08-30 2017-08-28 30.800 2,800 +1,200 0.00% 86,240
2017-08-29 2017-08-25 31.500 1,600 -800 0.00% 50,400
2017-08-24 2017-08-21 30.700 2,400 +400 0.00% 73,680
2017-08-22 2017-08-18 30.800 2,000 -400 0.00% 61,600
2017-08-21 2017-08-17 30.500 2,400 -400 0.00% 73,200
2017-08-18 2017-08-16 30.400 2,800 -3,200 0.00% 85,120
2017-08-17 2017-08-15 30.000 6,000 -2,800 0.00% 180,000
2017-08-16 2017-08-14 29.800 8,800 -800 0.00% 262,240
2017-08-15 2017-08-11 29.800 9,600 +9,600 0.00% 286,080
2017-08-10 2017-08-08 30.200 0 -1,714
2017-08-09 2017-08-07 30.300 1,714 +1,714 0.00% 51,934
2017-08-07 2017-08-03 30.300 0 -10,160
2017-08-04 2017-08-02 30.700 10,160 +6,800 0.00% 311,912
2017-08-03 2017-08-01 30.700 3,360 +3,200 0.00% 103,152
2017-08-02 2017-07-31 29.700 160 +160 0.00% 4,752
2017-07-31 2017-07-27 29.900 0 -26,000
2017-07-28 2017-07-26 30.000 26,000 +2,400 0.01% 780,000
2017-07-27 2017-07-25 30.000 23,600 -6,600 0.01% 708,000
2017-07-26 2017-07-24 30.100 30,200 +29,800 0.01% 909,020
2017-07-25 2017-07-21 29.800 400 -2,400 0.00% 11,920
2017-07-24 2017-07-20 29.700 2,800 +1,600 0.00% 83,160
2017-07-21 2017-07-19 29.900 1,200 -2,000 0.00% 35,880
2017-07-20 2017-07-18 29.700 3,200 +3,200 0.00% 95,040
2017-07-13 2017-07-11 29.800 0 -1,600
2017-07-12 2017-07-10 29.900 1,600 -8,800 0.00% 47,840
2017-07-11 2017-07-07 30.000 10,400 +6,400 0.00% 312,000
2017-07-10 2017-07-06 29.900 4,000 +4,000 0.00% 119,600
2017-07-07 2017-07-05 30.000 0 -2,800
2017-07-06 2017-07-04 29.800 2,800 +800 0.00% 83,440
2017-07-05 2017-07-03 30.100 2,000 -800 0.00% 60,200
2017-07-04 2017-06-30 30.100 2,800 +800 0.00% 84,280
2017-07-03 2017-06-29 30.000 2,000 +2,000 0.00% 60,000
2017-06-30 2017-06-28 30.000 0 -400
2017-06-29 2017-06-27 30.000 400 +400 0.00% 12,000
2017-06-27 2017-06-23 29.900 0 -800
2017-06-22 2017-06-20 29.800 800 -800 0.00% 23,840
2017-06-21 2017-06-19 29.900 1,600 +800 0.00% 47,840
2017-06-19 2017-06-15 30.000 800 -800 0.00% 24,000
2017-06-16 2017-06-14 30.100 1,600 +800 0.00% 48,160
2017-06-15 2017-06-13 30.100 800 -3,286 0.00% 24,080
2017-06-14 2017-06-12 30.000 4,086 +2,000 0.00% 122,580
2017-06-13 2017-06-09 29.900 2,086 -400 0.00% 62,371
2017-06-12 2017-06-08 30.000 2,486 -6,000 0.00% 74,580
2017-06-09 2017-06-07 30.300 8,486 +8,400 0.00% 257,126
2017-06-05 2017-06-01 30.300 86 -12,400 0.00% 2,606
2017-06-02 2017-05-31 30.100 12,486 -6,800 0.01% 375,829
2017-06-01 2017-05-29 30.700 19,286 +6,800 0.01% 592,080
2017-05-31 2017-05-26 29.900 12,486 +12,400 0.01% 373,331
2017-05-29 2017-05-25 30.800 86 -30,400 0.00% 2,649
2017-05-26 2017-05-24 30.400 30,486 +10,800 0.01% 926,774
2017-05-25 2017-05-23 30.400 19,686 +10,000 0.01% 598,454
2017-05-24 2017-05-22 30.000 9,686 -20,124 0.00% 290,580
2017-05-23 2017-05-19 30.400 29,810 +8,400 0.01% 906,224
2017-05-22 2017-05-18 29.900 21,410 +9,200 0.01% 640,159
2017-05-19 2017-05-17 30.500 12,210 +10,800 0.01% 372,405
2017-05-18 2017-05-16 30.400 1,410 -4,000 0.00% 42,864
2017-05-17 2017-05-15 30.000 5,410 -1,200 0.00% 162,300
2017-05-16 2017-05-12 29.700 6,610 +2,800 0.00% 196,317
2017-05-15 2017-05-11 30.000 3,810 -2,800 0.00% 114,300
2017-05-12 2017-05-10 29.500 6,610 -800 0.00% 194,995
2017-05-11 2017-05-09 29.600 7,410 +3,200 0.00% 219,336
2017-05-10 2017-05-08 29.800 4,210 +1,200 0.00% 125,458
2017-05-09 2017-05-05 29.900 3,010 -24,800 0.00% 89,999
2017-05-08 2017-05-04 30.000 27,810 +1,950 0.01% 834,300
2017-05-05 2017-05-02 29.800 25,860 +1,600 0.01% 770,628
2017-05-04 2017-04-28 29.800 24,260 +5,200 0.01% 722,948
2017-05-02 2017-04-27 29.800 19,060 +3,200 0.01% 567,988
2017-04-28 2017-04-26 29.900 15,860 +2,000 0.01% 474,214
2017-04-27 2017-04-25 29.900 13,860 +3,200 0.01% 414,414
2017-04-26 2017-04-24 30.700 10,660 +6,000 0.00% 327,262
2017-04-25 2017-04-21 30.700 4,660 +4,400 0.00% 143,062
2017-04-24 2017-04-20 30.800 260 -20,864 0.00% 8,008
2017-04-21 2017-04-19 30.400 21,124 -1,600 0.01% 642,170
2017-04-20 2017-04-18 30.600 22,724 -2,400 0.01% 695,354
2017-04-19 2017-04-13 30.700 25,124 +4,800 0.01% 771,307
2017-04-18 2017-04-12 30.900 20,324 +6,400 0.01% 628,012
2017-04-13 2017-04-11 30.600 13,924 -4,938 0.01% 426,074
2017-04-12 2017-04-10 30.900 18,862 +400 0.01% 582,836
2017-04-11 2017-04-07 30.700 18,462 +13,200 0.01% 566,783
2017-04-10 2017-04-06 30.700 5,262 +1,200 0.00% 161,543
2017-04-07 2017-04-05 31.200 4,062 -21,200 0.00% 126,734
2017-04-06 2017-04-03 31.100 25,262 +3,200 0.01% 785,648
2017-04-05 2017-03-31 30.600 22,062 -1,315 0.01% 675,097
2017-04-03 2017-03-30 30.600 23,377 +600 0.01% 715,336
2017-03-31 2017-03-29 30.900 22,777 -400 0.01% 703,809
2017-03-29 2017-03-27 30.500 23,177 -2,000 0.01% 706,898
2017-03-28 2017-03-24 30.900 25,177 -400 0.01% 777,969
2017-03-27 2017-03-23 30.800 25,577 +3,600 0.01% 787,772
2017-03-24 2017-03-22 31.000 21,977 -4,400 0.01% 681,287
2017-03-23 2017-03-21 31.000 26,377 -18,300 0.01% 817,687
2017-03-22 2017-03-20 31.100 44,677 +4,800 0.02% 1,389,455
2017-03-21 2017-03-17 31.100 39,877 -210,600 0.02% 1,240,175
2017-03-20 2017-03-16 31.300 250,477 +249,800 0.11% 7,839,930
2017-03-17 2017-03-15 31.200 677 -2,000 0.00% 21,122
2017-03-16 2017-03-14 31.400 2,677 -19,600 0.00% 84,058
2017-03-15 2017-03-13 31.200 22,277 +21,600 0.01% 695,042
2017-03-13 2017-03-09 31.400 677 -16,400 0.00% 21,258
2017-03-10 2017-03-08 31.400 17,077 +14,575 0.01% 536,218
2017-03-09 2017-03-07 31.500 2,502 -48,400 0.00% 78,813
2017-03-08 2017-03-06 31.800 50,902 +24,000 0.02% 1,618,684
2017-03-07 2017-03-03 31.300 26,902 +25,600 0.01% 842,033
2017-03-06 2017-03-02 31.700 1,302 +1,200 0.00% 41,273
2017-03-03 2017-03-01 30.200 102 +102 0.00% 3,080
2017-03-02 2017-02-28 30.100 0 -13,782
2017-03-01 2017-02-27 30.000 13,782 -30,034 0.01% 413,460
2017-02-28 2017-02-24 30.000 43,816 +35,016 0.02% 1,314,480
2017-02-27 2017-02-23 30.000 8,800 -6,400 0.00% 264,000
2017-02-24 2017-02-22 29.900 15,200 +4,000 0.01% 454,480
2017-02-23 2017-02-21 29.800 11,200 -1,600 0.00% 333,760
2017-02-22 2017-02-20 30.200 12,800 +2,000 0.01% 386,560
2017-02-21 2017-02-17 30.100 10,800 +4,800 0.00% 325,080
2017-02-20 2017-02-16 30.100 6,000 -21,200 0.00% 180,600
2017-02-17 2017-02-15 30.100 27,200 +6,400 0.01% 818,720
2017-02-16 2017-02-14 30.000 20,800 +3,600 0.01% 624,000
2017-02-15 2017-02-13 30.300 17,200 +6,000 0.01% 521,160
2017-02-14 2017-02-10 30.400 11,200 +3,200 0.00% 340,480
2017-02-13 2017-02-09 30.100 8,000 -800 0.00% 240,800
2017-02-10 2017-02-08 30.000 8,800 +2,400 0.00% 264,000
2017-02-09 2017-02-07 30.000 6,400 +1,200 0.00% 192,000
2017-02-08 2017-02-06 30.000 5,200 +5,200 0.00% 156,000
2017-02-07 2017-02-03 30.100 0 -25,600
2017-02-06 2017-02-02 30.100 25,600 +5,600 0.01% 770,560
2017-02-03 2017-02-01 30.400 20,000 +2,800 0.01% 608,000
2017-02-02 2017-01-27 30.500 17,200 +4,000 0.01% 524,600
2017-02-01 2017-01-25 30.400 13,200 +5,600 0.01% 401,280
2017-01-26 2017-01-24 30.300 7,600 +1,200 0.00% 230,280
2017-01-25 2017-01-23 30.200 6,400 +1,600 0.00% 193,280
2017-01-24 2017-01-20 30.200 4,800 +4,800 0.00% 144,960
2017-01-23 2017-01-19 29.900 0 -2,800
2017-01-20 2017-01-18 30.100 2,800 -1,200 0.00% 84,280
2017-01-18 2017-01-16 30.000 4,000 -800 0.00% 120,000
2017-01-17 2017-01-13 29.900 4,800 -1,600 0.00% 143,520
2017-01-16 2017-01-12 30.100 6,400 -7,200 0.00% 192,640
2017-01-13 2017-01-11 30.000 13,600 -4,800 0.01% 408,000
2017-01-12 2017-01-10 29.900 18,400 +18,000 0.01% 550,160
2017-01-11 2017-01-09 29.900 400 -800 0.00% 11,960
2017-01-10 2017-01-06 30.000 1,200 +800 0.00% 36,000
2017-01-09 2017-01-05 30.100 400 -3,200 0.00% 12,040
2017-01-06 2017-01-04 30.200 3,600 -1,200 0.00% 108,720
2017-01-05 2017-01-03 30.500 4,800 +4,800 0.00% 146,400
2016-12-21 2016-12-19 30.100 0 -400
2016-12-20 2016-12-16 30.200 400 -13,600 0.00% 12,080
2016-12-19 2016-12-15 30.000 14,000 -14,800 0.01% 420,000
2016-12-16 2016-12-14 30.200 28,800 -10,800 0.01% 869,760
2016-12-15 2016-12-13 30.200 39,600 +39,600 0.02% 1,195,920
2016-12-14 2016-12-12 30.200 0 -400
2016-12-13 2016-12-09 30.200 400 -20,400 0.00% 12,080
2016-12-12 2016-12-08 30.100 20,800 +18,800 0.01% 626,080
2016-12-09 2016-12-07 30.000 2,000 +1,600 0.00% 60,000
2016-12-07 2016-12-05 30.100 400 -320 0.00% 12,040
2016-12-06 2016-12-02 30.100 720 -800 0.00% 21,672
2016-12-05 2016-12-01 30.000 1,520 +1,200 0.00% 45,600
2016-12-01 2016-11-29 30.100 320 -74,880 0.00% 9,632
2016-11-30 2016-11-28 30.200 75,200 +70,800 0.03% 2,271,040
2016-11-29 2016-11-25 30.100 4,400 +400 0.00% 132,440
2016-11-25 2016-11-23 30.200 4,000 +2,400 0.00% 120,800
2016-11-24 2016-11-22 30.400 1,600 +1,600 0.00% 48,640
2016-11-22 2016-11-18 30.300 0 -23,200
2016-11-21 2016-11-17 30.500 23,200 -400 0.01% 707,600
2016-11-18 2016-11-16 30.400 23,600 +2,400 0.01% 717,440
2016-11-17 2016-11-15 30.300 21,200 -400 0.01% 642,360
2016-11-16 2016-11-14 30.600 21,600 -1,600 0.01% 660,960
2016-11-15 2016-11-11 30.900 23,200 +2,800 0.01% 716,880
2016-11-14 2016-11-10 30.800 20,400 +400 0.01% 628,320
2016-11-11 2016-11-09 30.600 20,000 +4,800 0.01% 612,000
2016-11-10 2016-11-08 30.900 15,200 +6,800 0.01% 469,680
2016-11-09 2016-11-07 30.900 8,400 -800 0.00% 259,560
2016-11-08 2016-11-04 31.000 9,200 +5,600 0.00% 285,200
2016-11-07 2016-11-03 31.000 3,600 -800 0.00% 111,600
2016-11-04 2016-11-02 30.900 4,400 -800 0.00% 135,960
2016-11-02 2016-10-31 31.100 5,200 -800 0.00% 161,720
2016-11-01 2016-10-28 31.100 6,000 -1,600 0.00% 186,600
2016-10-31 2016-10-27 30.900 7,600 +400 0.00% 234,840
2016-10-28 2016-10-26 30.900 7,200 +800 0.00% 222,480
2016-10-27 2016-10-25 31.100 6,400 +800 0.00% 199,040
2016-10-26 2016-10-24 30.900 5,600 +2,000 0.00% 173,040
2016-10-25 2016-10-20 31.100 3,600 +3,600 0.00% 111,960
2016-10-24 2016-10-19 31.100 0 -400
2016-10-18 2016-10-14 31.100 400 -400 0.00% 12,440
2016-10-17 2016-10-13 31.200 800 -400 0.00% 24,960
2016-10-14 2016-10-12 31.000 1,200 -400 0.00% 37,200
2016-10-13 2016-10-11 31.100 1,600 +400 0.00% 49,760
2016-10-11 2016-10-06 31.300 1,200 +400 0.00% 37,560
2016-10-07 2016-10-05 31.400 800 +800 0.00% 25,120
2016-10-04 2016-09-30 31.400 0 -400
2016-09-29 2016-09-27 31.600 400 -32,000 0.00% 12,640
2016-09-28 2016-09-26 31.700 32,400 +800 0.01% 1,027,080
2016-09-26 2016-09-22 31.800 31,600 +2,000 0.01% 1,004,880
2016-09-23 2016-09-21 31.600 29,600 +400 0.01% 935,360
2016-09-22 2016-09-20 31.700 29,200 +1,600 0.01% 925,640
2016-09-20 2016-09-15 31.700 27,600 +25,200 0.01% 874,920
2016-09-19 2016-09-14 31.700 2,400 -800 0.00% 76,080
2016-09-15 2016-09-13 31.000 3,200 -1,600 0.00% 99,200
2016-09-14 2016-09-12 31.300 4,800 -1,200 0.00% 150,240
2016-09-13 2016-09-09 31.600 6,000 +3,600 0.00% 189,600
2016-09-12 2016-09-08 31.700 2,400 +1,200 0.00% 76,080
2016-09-08 2016-09-06 31.900 1,200 +1,200 0.00% 38,280
2016-09-07 2016-09-05 32.100 0 -27,600
2016-09-06 2016-09-02 31.600 27,600 -2,400 0.01% 872,160
2016-09-01 2016-08-30 31.800 30,000 -1,200 0.01% 954,000
2016-08-31 2016-08-29 31.700 31,200 -800 0.01% 989,040
2016-08-29 2016-08-25 32.200 32,000 -1,600 0.01% 1,030,400
2016-08-26 2016-08-24 31.600 33,600 -2,800 0.01% 1,061,760
2016-08-25 2016-08-23 31.300 36,400 -400 0.02% 1,139,320
2016-08-24 2016-08-22 30.900 36,800 -800 0.02% 1,137,120
2016-08-22 2016-08-18 31.600 37,600 -4,400 0.02% 1,188,160
2016-08-19 2016-08-17 31.600 42,000 +13,200 0.02% 1,327,200
2016-08-18 2016-08-16 31.400 28,800 +400 0.01% 904,320
2016-08-17 2016-08-15 31.300 28,400 +1,600 0.01% 888,920
2016-08-16 2016-08-12 31.100 26,800 +2,800 0.01% 833,480
2016-08-15 2016-08-11 30.500 24,000 +400 0.01% 732,000
2016-08-12 2016-08-10 30.500 23,600 +400 0.01% 719,800
2016-08-11 2016-08-09 30.600 23,200 +2,000 0.01% 709,920
2016-08-10 2016-08-08 30.100 21,200 +1,600 0.01% 638,120
2016-08-09 2016-08-05 30.100 19,600 +400 0.01% 589,960
2016-08-08 2016-08-04 29.600 19,200 +1,200 0.01% 568,320
2016-08-05 2016-08-03 29.600 18,000 -2,800 0.01% 532,800
2016-08-04 2016-08-01 29.600 20,800 +800 0.01% 615,680
2016-08-03 2016-07-29 29.500 20,000 -1,200 0.01% 590,000
2016-07-28 2016-07-26 29.700 21,200 +1,200 0.01% 629,640
2016-07-25 2016-07-21 30.600 20,000 +2,000 0.01% 612,000
2016-07-22 2016-07-20 31.500 18,000 +400 0.01% 567,000
2016-07-20 2016-07-18 30.100 17,600 +1,600 0.01% 529,760
2016-07-19 2016-07-15 30.000 16,000 +2,400 0.01% 480,000
2016-07-18 2016-07-14 30.100 13,600 +800 0.01% 409,360
2016-07-15 2016-07-13 30.100 12,800 +800 0.01% 385,280
2016-07-14 2016-07-12 30.000 12,000 +1,200 0.01% 360,000
2016-07-13 2016-07-11 30.800 10,800 +4,000 0.01% 332,640
2016-07-12 2016-07-08 30.200 6,800 -1,200 0.00% 205,360
2016-07-11 2016-07-07 30.500 8,000 -20,400 0.00% 244,000
2016-07-08 2016-07-06 30.300 28,400 +6,800 0.01% 860,520
2016-07-07 2016-07-05 30.100 21,600 +3,200 0.01% 650,160
2016-07-06 2016-07-04 30.400 18,400 +1,600 0.01% 559,360
2016-07-05 2016-06-30 30.800 16,800 +8,000 0.01% 517,440
2016-06-30 2016-06-28 30.200 8,800 -1,600 0.00% 265,760
2016-06-29 2016-06-27 30.500 10,400 -2,000 0.00% 317,200
2016-06-28 2016-06-24 30.500 12,400 -2,000 0.01% 378,200
2016-06-27 2016-06-23 30.100 14,400 +2,000 0.01% 433,440
2016-06-24 2016-06-22 30.500 12,400 +1,200 0.01% 378,200
2016-06-23 2016-06-21 30.600 11,200 +800 0.01% 342,720
2016-06-21 2016-06-17 30.200 10,400 -2,000 0.00% 314,080
2016-06-20 2016-06-16 30.000 12,400 -1,600 0.01% 372,000
2016-06-17 2016-06-15 29.800 14,000 -6,800 0.01% 417,200
2016-06-16 2016-06-14 29.900 20,800 -3,600 0.01% 621,920
2016-06-15 2016-06-13 29.900 24,400 -6,800 0.01% 729,560
2016-06-14 2016-06-10 30.200 31,200 -400 0.01% 942,240
2016-06-13 2016-06-08 30.400 31,600 +2,800 0.02% 960,640
2016-06-10 2016-06-07 30.400 28,800 +4,400 0.01% 875,520
2016-06-08 2016-06-06 30.600 24,400 -1,600 0.01% 746,640
2016-06-07 2016-06-03 30.400 26,000 +10,400 0.01% 790,400
2016-06-06 2016-06-02 30.300 15,600 +400 0.01% 472,680
2016-06-03 2016-06-01 30.100 15,200 +2,400 0.01% 457,520
2016-06-02 2016-05-31 30.500 12,800 +5,600 0.01% 390,400
2016-06-01 2016-05-30 30.200 7,200 +3,200 0.00% 217,440
2016-05-31 2016-05-27 30.200 4,000 -400 0.00% 120,800
2016-05-30 2016-05-26 30.300 4,400 +2,400 0.00% 133,320
2016-05-27 2016-05-25 30.600 2,000 +2,000 0.00% 61,200
2016-05-26 2016-05-24 30.300 0 -4,400
2016-05-25 2016-05-23 30.800 4,400 -4,000 0.00% 135,520
2016-05-24 2016-05-20 30.600 8,400 +1,600 0.00% 257,040
2016-05-23 2016-05-19 30.100 6,800 -2,400 0.00% 204,680
2016-05-20 2016-05-18 30.300 9,200 +2,400 0.00% 278,760
2016-05-19 2016-05-17 30.400 6,800 +6,800 0.00% 206,720
2016-05-18 2016-05-16 30.500 0 -4,000
2016-05-17 2016-05-13 30.200 4,000 +3,200 0.00% 120,800
2016-05-16 2016-05-12 30.800 800 +800 0.00% 24,640
2016-05-13 2016-05-11 30.700 0 -5,600
2016-05-12 2016-05-10 31.100 5,600 +800 0.00% 174,160
2016-05-11 2016-05-09 31.100 4,800 +4,800 0.00% 149,280
2016-05-10 2016-05-06 30.800 0 -14,400
2016-05-09 2016-05-05 30.900 14,400 +14,400 0.01% 444,960
2016-05-06 2016-05-04 30.800 0 -1,200
2016-05-05 2016-05-03 31.400 1,200 -17,600 0.00% 37,680
2016-05-04 2016-04-29 31.300 18,800 +14,800 0.01% 588,440
2016-05-03 2016-04-28 30.500 4,000 -11,600 0.00% 122,000
2016-04-29 2016-04-27 30.500 15,600 -8,000 0.01% 475,800
2016-04-28 2016-04-26 30.700 23,600 +7,200 0.01% 724,520
2016-04-27 2016-04-25 30.300 16,400 -19,200 0.01% 496,920
2016-04-26 2016-04-22 29.700 35,600 +28,400 0.02% 1,057,320
2016-04-25 2016-04-21 28.800 7,200 -4,800 0.00% 207,360
2016-04-22 2016-04-20 27.800 12,000 +4,000 0.01% 333,600
2016-04-21 2016-04-19 28.500 8,000 -2,000 0.00% 228,000
2016-04-20 2016-04-18 27.700 10,000 +4,400 0.00% 277,000
2016-04-19 2016-04-15 28.000 5,600 -14,800 0.00% 156,800
2016-04-18 2016-04-14 27.700 20,400 +17,200 0.01% 565,080
2016-04-15 2016-04-13 26.800 3,200 -2,800 0.00% 85,760
2016-04-14 2016-04-12 26.200 6,000 +3,200 0.00% 157,200
2016-04-12 2016-04-08 26.100 2,800 +2,800 0.00% 73,080
2016-04-11 2016-04-07 26.200 0 -1,200
2016-04-08 2016-04-06 26.000 1,200 -5,200 0.00% 31,200
2016-04-07 2016-04-05 26.100 6,400 -7,600 0.00% 167,040
2016-04-05 2016-03-31 26.200 14,000 +1,200 0.01% 366,800
2016-04-01 2016-03-30 26.000 12,800 +1,200 0.01% 332,800
2016-03-31 2016-03-29 26.100 11,600 -800 0.01% 302,760
2016-03-30 2016-03-24 25.900 12,400 -1,200 0.01% 321,160
2016-03-29 2016-03-23 26.100 13,600 +3,600 0.01% 354,960
2016-03-23 2016-03-21 26.100 10,000 +1,600 0.00% 261,000
2016-03-22 2016-03-18 26.000 8,400 +1,600 0.00% 218,400
2016-03-18 2016-03-16 26.000 6,800 -3,200 0.00% 176,800
2016-03-17 2016-03-15 26.000 10,000 -22,400 0.00% 260,000
2016-03-16 2016-03-14 26.200 32,400 +24,000 0.02% 848,880
2016-03-15 2016-03-11 26.100 8,400 -116,800 0.00% 219,240
2016-03-14 2016-03-10 25.900 125,200 +13,200 0.06% 3,242,680
2016-03-11 2016-03-09 26.000 112,000 -2,400 0.05% 2,912,000
2016-03-09 2016-03-07 26.000 114,400 -400 0.05% 2,974,400
2016-03-08 2016-03-04 26.300 114,800 +1,600 0.05% 3,019,240
2016-03-07 2016-03-03 26.200 113,200 +1,200 0.05% 2,965,840
2016-03-04 2016-03-02 26.200 112,000 +3,200 0.05% 2,934,400
2016-03-03 2016-03-01 26.300 108,800 +400 0.05% 2,861,440
2016-03-02 2016-02-29 27.000 108,400 -800 0.05% 2,926,800
2016-03-01 2016-02-26 26.400 109,200 -4,400 0.05% 2,882,880
2016-02-29 2016-02-25 26.100 113,600 -6,800 0.05% 2,964,960
2016-02-26 2016-02-24 26.100 120,400 -4,400 0.06% 3,142,440
2016-02-25 2016-02-23 26.900 124,800 -23,200 0.06% 3,357,120
2016-02-24 2016-02-22 27.400 148,000 -5,200 0.07% 4,055,200
2016-02-23 2016-02-19 27.500 153,200 +800 0.07% 4,213,000
2016-02-22 2016-02-18 27.600 152,400 -4,400 0.07% 4,206,240
2016-02-19 2016-02-17 26.900 156,800 -2,400 0.07% 4,217,920
2016-02-18 2016-02-16 26.700 159,200 +400 0.08% 4,250,640
2016-02-17 2016-02-15 27.500 158,800 -2,800 0.08% 4,367,000
2016-02-12 2016-02-05 27.800 161,600 +4,400 0.08% 4,492,480
2016-02-11 2016-02-04 27.600 157,200 +2,000 0.07% 4,338,720
2016-02-05 2016-02-03 27.600 155,200 -4,800 0.07% 4,283,520
2016-02-04 2016-02-02 27.500 160,000 +2,000 0.08% 4,400,000
2016-02-03 2016-02-01 28.100 158,000 +2,400 0.08% 4,439,800
2016-02-02 2016-01-29 28.000 155,600 +17,200 0.07% 4,356,800
2016-01-29 2016-01-27 28.400 138,400 +12,000 0.07% 3,930,560
2016-01-28 2016-01-26 28.400 126,400 -3,600 0.06% 3,589,760
2016-01-27 2016-01-25 28.700 130,000 +4,400 0.06% 3,731,000
2016-01-26 2016-01-22 28.000 125,600 +1,600 0.06% 3,516,800
2016-01-25 2016-01-21 27.200 124,000 -1,200 0.06% 3,372,800
2016-01-22 2016-01-20 27.500 125,200 +2,000 0.06% 3,443,000
2016-01-21 2016-01-19 28.600 123,200 +2,000 0.06% 3,523,520
2016-01-20 2016-01-18 28.400 121,200 -14,400 0.06% 3,442,080
2016-01-19 2016-01-15 28.200 135,600 +400 0.06% 3,823,920
2016-01-18 2016-01-14 28.100 135,200 -800 0.06% 3,799,120
2016-01-14 2016-01-12 28.100 136,000 -4,400 0.06% 3,821,600
2016-01-13 2016-01-11 28.000 140,400 +1,600 0.07% 3,931,200
2016-01-11 2016-01-07 28.200 138,800 +6,000 0.07% 3,914,160
2016-01-06 2016-01-04 28.400 132,800 -800 0.06% 3,771,520
2016-01-05 2015-12-31 28.600 133,600 -7,200 0.06% 3,820,960
2016-01-04 2015-12-29 28.300 140,800 +1,200 0.07% 3,984,640
2015-12-30 2015-12-28 28.800 139,600 -1,200 0.07% 4,020,480
2015-12-29 2015-12-24 29.000 140,800 +7,200 0.07% 4,083,200
2015-12-28 2015-12-22 28.700 133,600 -6,800 0.06% 3,834,320
2015-12-23 2015-12-21 28.600 140,400 -2,000 0.07% 4,015,440
2015-12-22 2015-12-18 28.400 142,400 +800 0.07% 4,044,160
2015-12-21 2015-12-17 28.100 141,600 +5,200 0.07% 3,978,960
2015-12-18 2015-12-16 28.700 136,400 +2,000 0.06% 3,914,680
2015-12-17 2015-12-15 27.900 134,400 +4,400 0.06% 3,749,760
2015-12-16 2015-12-14 28.300 130,000 +1,600 0.06% 3,679,000
2015-12-15 2015-12-11 28.500 128,400 -400 0.06% 3,659,400
2015-12-11 2015-12-09 29.100 128,800 +2,400 0.06% 3,748,080
2015-12-09 2015-12-07 30.200 126,400 +5,600 0.06% 3,817,280
2015-12-08 2015-12-04 30.500 120,800 +400 0.06% 3,684,400
2015-12-04 2015-12-02 30.400 120,400 +3,200 0.06% 3,660,160
2015-12-03 2015-12-01 30.100 117,200 -2,800 0.06% 3,527,720
2015-12-02 2015-11-30 30.600 120,000 +3,200 0.06% 3,672,000
2015-12-01 2015-11-27 30.600 116,800 -9,600 0.06% 3,574,080
2015-11-30 2015-11-26 30.100 126,400 -2,800 0.06% 3,804,640
2015-11-27 2015-11-25 28.600 129,200 +7,600 0.06% 3,695,120
2015-11-26 2015-11-24 29.300 121,600 -800 0.06% 3,562,880
2015-11-25 2015-11-23 29.500 122,400 +9,200 0.06% 3,610,800
2015-11-24 2015-11-20 29.300 113,200 -800 0.05% 3,316,760
2015-11-23 2015-11-19 31.100 114,000 +3,600 0.05% 3,545,400
2015-11-20 2015-11-18 31.200 110,400 -400 0.05% 3,444,480
2015-11-19 2015-11-17 31.000 110,800 -400 0.05% 3,434,800
2015-11-18 2015-11-16 30.300 111,200 +400 0.05% 3,369,360
2015-11-17 2015-11-13 30.600 110,800 -32,000 0.05% 3,390,480
2015-11-16 2015-11-12 31.800 142,800 +3,600 0.07% 4,541,040
2015-11-13 2015-11-11 31.700 139,200 +9,200 0.07% 4,412,640
2015-11-12 2015-11-10 31.300 130,000 +3,600 0.06% 4,069,000
2015-11-11 2015-11-09 29.600 126,400 +1,200 0.06% 3,741,440
2015-11-10 2015-11-06 28.600 125,200 -2,000 0.06% 3,580,720
2015-11-09 2015-11-05 28.800 127,200 +7,200 0.06% 3,663,360
2015-11-06 2015-11-04 28.600 120,000 +8,000 0.06% 3,432,000
2015-11-05 2015-11-03 28.400 112,000 +800 0.05% 3,180,800
2015-11-04 2015-11-02 28.700 111,200 -2,000 0.05% 3,191,440
2015-11-03 2015-10-30 28.500 113,200 -800 0.05% 3,226,200
2015-10-30 2015-10-28 28.900 114,000 -800 0.05% 3,294,600
2015-10-29 2015-10-27 29.000 114,800 -1,200 0.05% 3,329,200
2015-10-28 2015-10-26 28.200 116,000 +400 0.06% 3,271,200
2015-10-27 2015-10-23 28.900 115,600 +3,200 0.05% 3,340,840
2015-10-26 2015-10-22 29.200 112,400 +1,600 0.05% 3,282,080
2015-10-23 2015-10-20 30.000 110,800 +4,000 0.05% 3,324,000
2015-10-22 2015-10-19 28.600 106,800 +2,000 0.05% 3,054,480
2015-10-20 2015-10-16 28.400 104,800 +11,600 0.05% 2,976,320
2015-10-19 2015-10-15 26.800 93,200 +7,600 0.04% 2,497,760
2015-10-15 2015-10-13 26.200 85,600 +3,200 0.04% 2,242,720
2015-10-14 2015-10-12 26.800 82,400 +9,600 0.04% 2,208,320
2015-10-13 2015-10-09 24.600 72,800 +2,000 0.03% 1,790,880
2015-10-12 2015-10-08 24.400 70,800 +6,000 0.03% 1,727,520
2015-10-09 2015-10-07 24.200 64,800 +1,600 0.03% 1,568,160
2015-10-08 2015-10-06 24.500 63,200 +2,400 0.03% 1,548,400
2015-10-02 2015-09-29 24.600 60,800 -1,200 0.03% 1,495,680
2015-09-30 2015-09-25 24.600 62,000 -1,200 0.03% 1,525,200
2015-09-29 2015-09-24 24.000 63,200 -1,600 0.03% 1,516,800
2015-09-25 2015-09-23 24.600 64,800 -2,800 0.03% 1,594,080
2015-09-24 2015-09-22 24.300 67,600 +1,200 0.03% 1,642,680
2015-09-23 2015-09-21 23.700 66,400 -800 0.03% 1,573,680
2015-09-22 2015-09-18 24.000 67,200 +4,800 0.03% 1,612,800
2015-09-21 2015-09-17 23.800 62,400 +5,600 0.03% 1,485,120
2015-09-18 2015-09-16 23.300 56,800 +2,400 0.03% 1,323,440
2015-09-16 2015-09-14 24.000 54,400 +4,000 0.03% 1,305,600
2015-09-15 2015-09-11 23.700 50,400 +7,600 0.02% 1,194,480
2015-09-14 2015-09-10 24.600 42,800 +8,400 0.02% 1,052,880
2015-09-11 2015-09-09 24.800 34,400 +3,200 0.02% 853,120
2015-09-10 2015-09-08 24.200 31,200 +6,400 0.01% 755,040
2015-09-08 2015-09-04 23.000 24,800 +10,000 0.01% 570,400
2015-09-07 2015-09-02 21.800 14,800 -5,600 0.01% 322,640
2015-09-04 2015-09-01 21.500 20,400 -9,200 0.01% 438,600
2015-09-02 2015-08-31 19.400 29,600 +14,800 0.01% 574,240
2015-09-01 2015-08-28 17.200 14,800 -6,800 0.01% 254,560
2015-08-25 2015-08-21 20.500 21,600 -1,600 0.01% 442,800
2015-08-24 2015-08-20 19.500 23,200 +1,600 0.01% 452,400
2015-08-18 2015-08-14 21.600 21,600 +10,400 0.01% 466,560
2015-08-17 2015-08-13 21.000 11,200 -3,600 0.01% 235,200
2015-08-14 2015-08-12 21.000 14,800 -1,600 0.01% 310,800
2015-08-13 2015-08-11 20.900 16,400 +1,600 0.01% 342,760
2015-08-12 2015-08-10 20.000 14,800 +400 0.01% 296,000
2015-08-10 2015-08-06 19.100 14,400 +2,800 0.01% 275,040
2015-08-07 2015-08-05 18.900 11,600 -400 0.01% 219,240
2015-08-06 2015-08-04 17.900 12,000 -6,000 0.01% 214,800
2015-08-05 2015-08-03 17.700 18,000 -4,400 0.01% 318,600
2015-08-03 2015-07-30 17.000 22,400 +3,600 0.01% 380,800
2015-07-31 2015-07-29 16.800 18,800 -7,600 0.01% 315,840
2015-07-30 2015-07-28 16.200 26,400 -26,000 0.01% 427,680
2015-07-29 2015-07-27 16.500 52,400 -18,800 0.02% 864,600
2015-07-27 2015-07-23 16.700 71,200 -25,200 0.03% 1,189,040
2015-07-23 2015-07-21 16.900 96,400 +1,200 0.05% 1,629,160
2015-07-22 2015-07-20 17.400 95,200 +1,600 0.05% 1,656,480
2015-07-21 2015-07-17 17.300 93,600 +7,600 0.04% 1,619,280
2015-07-20 2015-07-16 17.100 86,000 -6,000 0.04% 1,470,600
2015-07-16 2015-07-14 17.100 92,000 +400 0.04% 1,573,200
2015-07-15 2015-07-13 17.100 91,600 +22,000 0.04% 1,566,360
2015-07-14 2015-07-10 16.900 69,600 +21,200 0.03% 1,176,240
2015-07-13 2015-07-09 16.600 48,400 -6,800 0.02% 803,440
2015-07-10 2015-07-08 16.300 55,200 -19,600 0.03% 899,760
2015-07-09 2015-07-07 16.600 74,800 -14,800 0.04% 1,241,680
2015-07-07 2015-07-03 16.700 89,600 -6,000 0.04% 1,496,320
2015-07-03 2015-06-30 17.400 95,600 -7,200 0.05% 1,663,440
2015-07-02 2015-06-29 16.900 102,800 -22,000 0.05% 1,737,320
2015-06-30 2015-06-26 17.900 124,800 -2,800 0.06% 2,233,920
2015-06-29 2015-06-25 18.100 127,600 +800 0.06% 2,309,560
2015-06-26 2015-06-24 18.400 126,800 +3,200 0.06% 2,333,120
2015-06-25 2015-06-23 18.600 123,600 +4,400 0.06% 2,298,960
2015-06-24 2015-06-22 17.800 119,200 +4,400 0.06% 2,121,760
2015-06-23 2015-06-19 17.400 114,800 -400 0.05% 1,997,520
2015-06-22 2015-06-18 17.700 115,200 -1,200 0.05% 2,039,040
2015-06-19 2015-06-17 17.900 116,400 -1,600 0.06% 2,083,560
2015-06-18 2015-06-16 19.200 118,000 -1,600 0.06% 2,265,600
2015-06-17 2015-06-15 18.700 119,600 -2,800 0.06% 2,236,520
2015-06-16 2015-06-12 17.900 122,400 +8,000 0.06% 2,190,960
2015-06-15 2015-06-11 17.300 114,400 +9,200 0.05% 1,979,120
2015-06-12 2015-06-10 16.907 105,200 -8,335 0.05% 1,778,597
2015-06-11 2015-06-09 17.005 113,535 -3,663 0.05% 1,930,676
2015-06-10 2015-06-08 17.202 117,198 -1,220 0.05% 2,016,005
2015-06-09 2015-06-05 17.300 118,418 -814 0.06% 2,048,631
2015-06-08 2015-06-04 17.202 119,232 -1,221 0.06% 2,050,994
2015-06-04 2015-06-02 17.497 120,453 +13,429 0.06% 2,107,517
2015-06-03 2015-06-01 17.398 107,024 -814 0.05% 1,862,035
2015-06-02 2015-05-29 17.005 107,838 -814 0.05% 1,833,797
2015-06-01 2015-05-28 17.005 108,652 -814 0.05% 1,847,640
2015-05-29 2015-05-27 17.103 109,466 +814 0.05% 1,872,242
2015-05-28 2015-05-26 17.005 108,652 +19,126 0.05% 1,847,640
2015-05-27 2015-05-22 16.907 89,526 -44,356 0.04% 1,513,600
2015-05-26 2015-05-21 17.005 133,882 -814 0.06% 2,276,679
2015-05-22 2015-05-20 17.103 134,696 -814 0.06% 2,303,761
2015-05-20 2015-05-18 17.005 135,510 -407 0.06% 2,304,363
2015-05-18 2015-05-14 16.120 135,917 -4,476 0.06% 2,191,044
2015-05-15 2015-05-13 16.415 140,393 -8,953 0.07% 2,304,599
2015-05-14 2015-05-12 17.202 149,346 -2,848 0.07% 2,569,006
2015-05-13 2015-05-11 17.890 152,194 +3,255 0.07% 2,722,716
2015-05-12 2015-05-08 16.612 148,939 -3,255 0.07% 2,474,165
2015-05-11 2015-05-07 16.514 152,194 +44,356 0.07% 2,513,276
2015-05-08 2015-05-06 16.514 107,838 -17,091 0.05% 1,780,798
2015-05-07 2015-05-05 16.710 124,929 -2,442 0.06% 2,087,592
2015-05-06 2015-05-04 16.514 127,371 -11,394 0.06% 2,103,358
2015-05-05 2015-04-30 16.120 138,765 -4,884 0.06% 2,236,955
2015-04-30 2015-04-28 15.137 143,649 -813 0.07% 2,174,487
2015-04-28 2015-04-24 15.039 144,462 -7,325 0.07% 2,172,594
2015-04-27 2015-04-23 15.039 151,787 -407 0.07% 2,282,756
2015-04-24 2015-04-22 15.334 152,194 +1,221 0.07% 2,333,757
2015-04-23 2015-04-21 15.924 150,973 -7,732 0.07% 2,404,073
2015-04-22 2015-04-20 16.514 158,705 +407 0.07% 2,620,797
2015-04-17 2015-04-15 16.415 158,298 +4,069 0.07% 2,598,516
2015-04-16 2015-04-14 16.219 154,229 -1,221 0.07% 2,501,402
2015-04-15 2015-04-13 16.120 155,450 -2,441 0.07% 2,505,925
2015-04-14 2015-04-10 16.317 157,891 +8,138 0.07% 2,576,315
2015-04-13 2015-04-09 16.809 149,753 +40,694 0.07% 2,517,127
2015-04-10 2015-04-08 16.809 109,059 +19,940 0.05% 1,833,121
2015-04-09 2015-04-02 16.710 89,119 +4,069 0.04% 1,489,199
2015-04-08 2015-04-01 16.907 85,050 +3,663 0.04% 1,437,925
2015-04-02 2015-03-31 17.103 81,387 -1,221 0.04% 1,391,995
2015-04-01 2015-03-30 17.300 82,608 +407 0.04% 1,429,118
2015-03-31 2015-03-27 17.005 82,201 -10,174 0.04% 1,397,837
2015-03-30 2015-03-26 16.809 92,375 -4,476 0.04% 1,552,687
2015-03-27 2015-03-25 18.676 96,851 +407 0.05% 1,808,802
2015-03-26 2015-03-24 20.642 96,444 +5,290 0.05% 1,990,801
2015-03-25 2015-03-23 15.924 91,154 +1,221 0.04% 1,451,524
2015-03-24 2015-03-20 13.860 89,933 +8,953 0.04% 1,246,441
2015-03-23 2015-03-19 13.860 80,980 +2,848 0.04% 1,122,355
2015-03-20 2015-03-18 13.860 78,132 +1,628 0.04% 1,082,883
2015-03-19 2015-03-17 13.958 76,504 +814 0.04% 1,067,839
2015-03-18 2015-03-16 13.958 75,690 +10,987 0.04% 1,056,478
2015-03-13 2015-03-11 13.860 64,703 -6,104 0.03% 896,762
2015-03-12 2015-03-10 13.958 70,807 -1,221 0.03% 988,321
2015-03-11 2015-03-09 13.958 72,028 +9,360 0.03% 1,005,364
2015-03-10 2015-03-06 13.860 62,668 -5,290 0.03% 868,557
2015-03-09 2015-03-05 13.761 67,958 -1,628 0.03% 935,195
2015-03-06 2015-03-04 13.761 69,586 +8,952 0.03% 957,598
2015-03-05 2015-03-03 13.860 60,634 -813 0.03% 840,367
2015-03-04 2015-03-02 14.155 61,447 +813 0.03% 869,754
2015-03-03 2015-02-27 13.860 60,634 +3,663 0.03% 840,367
2015-03-02 2015-02-26 13.761 56,971 -407 0.03% 783,999
2015-02-27 2015-02-25 13.761 57,378 -814 0.03% 789,600
2015-02-26 2015-02-24 13.663 58,192 -4,069 0.03% 795,081
2015-02-25 2015-02-23 13.761 62,261 -814 0.03% 856,796
2015-02-16 2015-02-12 13.761 63,075 +1,221 0.03% 867,998
2015-02-13 2015-02-11 13.663 61,854 -1,628 0.03% 845,115
2015-02-12 2015-02-10 13.860 63,482 +1,628 0.03% 879,839
2015-02-11 2015-02-09 13.860 61,854 -1,628 0.03% 857,275
2015-02-09 2015-02-05 13.958 63,482 +2,035 0.03% 886,079
2015-02-06 2015-02-04 13.761 61,447 +2,034 0.03% 845,595
2015-02-05 2015-02-03 13.663 59,413 -1,627 0.03% 811,764
2015-02-04 2015-02-02 13.663 61,040 -814 0.03% 833,994
2015-02-03 2015-01-30 13.565 61,854 -1,628 0.03% 839,035
2015-02-02 2015-01-29 13.860 63,482 +2,035 0.03% 879,839
2015-01-29 2015-01-27 13.860 61,447 +2,441 0.03% 851,634
2015-01-28 2015-01-26 13.958 59,006 +11,801 0.03% 823,603
2015-01-27 2015-01-23 13.761 47,205 +2,849 0.02% 649,605
2015-01-26 2015-01-22 13.761 44,356 +4,883 0.02% 610,399
2015-01-22 2015-01-20 14.056 39,473 -1,628 0.02% 554,842
2015-01-21 2015-01-19 13.172 41,101 -2,034 0.02% 541,366
2015-01-20 2015-01-16 13.761 43,135 -814 0.02% 593,596
2015-01-19 2015-01-15 13.860 43,949 +2,848 0.02% 609,118
2015-01-16 2015-01-14 13.761 41,101 +4,070 0.02% 565,606
2015-01-15 2015-01-13 13.663 37,031 -6,104 0.02% 505,957
2015-01-14 2015-01-12 14.056 43,135 +407 0.02% 606,316
2015-01-13 2015-01-09 13.860 42,728 +2,848 0.02% 592,196
2015-01-12 2015-01-08 13.761 39,880 -30,520 0.02% 548,803
2015-01-09 2015-01-07 13.761 70,400 -4,476 0.03% 968,800
2015-01-08 2015-01-06 13.761 74,876 -1,221 0.03% 1,030,396
2015-01-07 2015-01-05 13.860 76,097 +5,697 0.04% 1,054,678
2015-01-06 2015-01-02 14.056 70,400 -407 0.03% 989,560
2015-01-05 2014-12-31 14.155 70,807 +2,442 0.03% 1,002,241
2015-01-02 2014-12-29 13.958 68,365 +4,069 0.03% 954,236
2014-12-30 2014-12-24 14.449 64,296 +2,035 0.03% 929,041
2014-12-29 2014-12-22 14.646 62,261 +11,801 0.03% 911,876
2014-12-23 2014-12-19 13.565 50,460 +2,035 0.02% 684,478
2014-12-19 2014-12-17 13.073 48,425 +32,554 0.02% 633,074
2014-12-17 2014-12-15 11.894 15,871 +15,871 0.01% 188,766
2014-12-12 2014-12-10 9.535 0 -6,918
2014-12-11 2014-12-09 9.338 6,918 -4,069 0.00% 64,601
2014-12-10 2014-12-08 9.338 10,987 +4,069 0.01% 102,597
2014-12-09 2014-12-05 9.240 6,918 +6,918 0.00% 63,921
2014-11-28 2014-11-26 9.535 0 -2,849
2014-11-26 2014-11-24 10.124 2,849 -813 0.00% 28,845
2014-11-07 2014-11-05 10.714 3,662 -2,035 0.00% 39,235
2014-11-06 2014-11-04 10.223 5,697 -814 0.00% 58,239
2014-11-04 2014-10-31 10.616 6,511 -407 0.00% 69,120
2014-10-16 2014-10-14 11.501 6,918 -814 0.00% 79,561
2014-10-10 2014-10-08 11.009 7,732 +7,732 0.00% 85,122
2014-04-03 2014-04-01 8.321 0 -153,912
2014-03-27 2014-03-25 9.086 153,912 -72,774 0.07% 1,398,396
2014-03-25 2014-03-21 8.034 226,686 +11,292 0.10% 1,821,118
2014-03-10 2014-03-06 8.225 215,394 -42,242 0.10% 1,771,602
2014-03-07 2014-03-05 8.607 257,636 -2,928 0.12% 2,217,600
2014-03-05 2014-03-03 8.321 260,564 +71,938 0.12% 2,168,043
2014-03-04 2014-02-28 8.607 188,626 -303,224 0.09% 1,623,597
2014-03-03 2014-02-27 8.990 491,850 +20,912 0.22% 4,421,756
2014-02-28 2014-02-26 8.990 470,938 +55,207 0.21% 4,233,756
2014-02-27 2014-02-25 8.990 415,731 +13,802 0.19% 3,737,442
2014-02-26 2014-02-24 8.799 401,929 -135,928 0.18% 3,536,481
2014-02-25 2014-02-21 9.373 537,857 0.25% 5,041,121

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top