History of CCASS shareholding
Participant: GF SECURITIES (HONG KONG) BROKERAGE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.690 | 83,950 | +0 | 0.03% | 57,925 |
| 2025-10-13 | 2025-10-09 | 0.710 | 83,950 | +0 | 0.03% | 59,604 |
| 2025-10-10 | 2025-10-08 | 0.700 | 83,950 | +0 | 0.03% | 58,765 |
| 2025-10-09 | 2025-10-06 | 0.740 | 83,950 | +0 | 0.03% | 62,123 |
| 2025-10-08 | 2025-10-03 | 0.760 | 83,950 | +0 | 0.03% | 63,802 |
| 2025-10-06 | 2025-10-02 | 0.760 | 83,950 | +0 | 0.03% | 63,802 |
| 2025-10-03 | 2025-09-30 | 0.770 | 83,950 | +0 | 0.03% | 64,642 |
| 2025-10-02 | 2025-09-29 | 0.750 | 83,950 | +0 | 0.03% | 62,962 |
| 2025-09-30 | 2025-09-26 | 0.750 | 83,950 | +0 | 0.03% | 62,962 |
| 2025-09-29 | 2025-09-25 | 0.750 | 83,950 | +0 | 0.03% | 62,962 |
| 2025-09-26 | 2025-09-24 | 0.720 | 83,950 | +0 | 0.03% | 60,444 |
| 2025-09-25 | 2025-09-23 | 0.740 | 83,950 | +0 | 0.03% | 62,123 |
| 2025-09-24 | 2025-09-22 | 0.770 | 83,950 | +0 | 0.03% | 64,642 |
| 2025-09-23 | 2025-09-19 | 0.790 | 83,950 | +0 | 0.03% | 66,320 |
| 2025-09-22 | 2025-09-18 | 0.770 | 83,950 | +0 | 0.03% | 64,642 |
| 2025-09-19 | 2025-09-17 | 0.790 | 83,950 | +0 | 0.03% | 66,320 |
| 2025-09-18 | 2025-09-16 | 0.800 | 83,950 | +0 | 0.03% | 67,160 |
| 2025-09-17 | 2025-09-15 | 0.770 | 83,950 | +0 | 0.03% | 64,642 |
| 2025-09-16 | 2025-09-12 | 0.770 | 83,950 | +0 | 0.03% | 64,642 |
| 2025-09-15 | 2025-09-11 | 0.810 | 83,950 | +0 | 0.03% | 68,000 |
| 2025-09-12 | 2025-09-10 | 0.750 | 83,950 | +0 | 0.03% | 62,962 |
| 2025-09-11 | 2025-09-09 | 0.730 | 83,950 | +0 | 0.03% | 61,284 |
| 2025-09-10 | 2025-09-08 | 0.750 | 83,950 | +0 | 0.03% | 62,962 |
| 2025-09-09 | 2025-09-05 | 0.750 | 83,950 | +0 | 0.03% | 62,962 |
| 2025-09-08 | 2025-09-04 | 0.800 | 83,950 | +0 | 0.03% | 67,160 |
| 2025-09-05 | 2025-09-03 | 0.800 | 83,950 | +0 | 0.03% | 67,160 |
| 2025-09-04 | 2025-09-02 | 0.800 | 83,950 | +0 | 0.03% | 67,160 |
| 2025-09-03 | 2025-09-01 | 0.800 | 83,950 | +0 | 0.03% | 67,160 |
| 2025-09-02 | 2025-08-29 | 0.800 | 83,950 | +0 | 0.03% | 67,160 |
| 2025-09-01 | 2025-08-28 | 0.830 | 83,950 | +0 | 0.03% | 69,678 |
| 2025-08-29 | 2025-08-27 | 0.850 | 83,950 | +0 | 0.03% | 71,358 |
| 2025-08-28 | 2025-08-26 | 0.850 | 83,950 | +0 | 0.03% | 71,358 |
| 2025-08-27 | 2025-08-25 | 0.860 | 83,950 | +0 | 0.03% | 72,197 |
| 2025-08-26 | 2025-08-22 | 0.860 | 83,950 | +0 | 0.03% | 72,197 |
| 2025-08-25 | 2025-08-21 | 0.860 | 83,950 | +0 | 0.03% | 72,197 |
| 2025-08-22 | 2025-08-20 | 0.840 | 83,950 | +0 | 0.03% | 70,518 |
| 2025-08-21 | 2025-08-19 | 0.850 | 83,950 | +0 | 0.03% | 71,358 |
| 2025-08-20 | 2025-08-18 | 0.850 | 83,950 | +0 | 0.03% | 71,358 |
| 2025-08-19 | 2025-08-15 | 0.860 | 83,950 | +0 | 0.03% | 72,197 |
| 2025-08-18 | 2025-08-14 | 0.900 | 83,950 | +0 | 0.03% | 75,555 |
| 2025-08-15 | 2025-08-13 | 0.900 | 83,950 | +0 | 0.03% | 75,555 |
| 2025-08-14 | 2025-08-12 | 0.870 | 83,950 | +0 | 0.03% | 73,036 |
| 2025-08-13 | 2025-08-11 | 0.870 | 83,950 | +0 | 0.03% | 73,036 |
| 2025-08-12 | 2025-08-08 | 0.910 | 83,950 | +0 | 0.03% | 76,394 |
| 2025-08-11 | 2025-08-07 | 0.910 | 83,950 | +0 | 0.03% | 76,394 |
| 2025-08-08 | 2025-08-06 | 0.910 | 83,950 | +0 | 0.03% | 76,394 |
| 2025-08-07 | 2025-08-05 | 0.950 | 83,950 | +0 | 0.03% | 79,752 |
| 2025-08-06 | 2025-08-04 | 0.950 | 83,950 | +0 | 0.03% | 79,752 |
| 2025-08-05 | 2025-08-01 | 0.950 | 83,950 | +0 | 0.03% | 79,752 |
| 2025-08-04 | 2025-07-31 | 0.920 | 83,950 | +0 | 0.03% | 77,234 |
| 2025-08-01 | 2025-07-30 | 0.950 | 83,950 | +0 | 0.03% | 79,752 |
| 2025-07-31 | 2025-07-29 | 0.980 | 83,950 | +0 | 0.03% | 82,271 |
| 2025-07-30 | 2025-07-28 | 0.990 | 83,950 | +0 | 0.03% | 83,110 |
| 2025-07-29 | 2025-07-25 | 0.930 | 83,950 | +0 | 0.03% | 78,074 |
| 2025-07-28 | 2025-07-24 | 0.950 | 83,950 | +0 | 0.03% | 79,752 |
| 2025-07-25 | 2025-07-23 | 0.920 | 83,950 | +0 | 0.03% | 77,234 |
| 2025-07-24 | 2025-07-22 | 0.900 | 83,950 | +0 | 0.03% | 75,555 |
| 2025-07-23 | 2025-07-21 | 0.900 | 83,950 | +0 | 0.03% | 75,555 |
| 2025-07-22 | 2025-07-18 | 0.830 | 83,950 | +0 | 0.03% | 69,678 |
| 2025-07-21 | 2025-07-17 | 0.860 | 83,950 | +0 | 0.03% | 72,197 |
| 2025-07-18 | 2025-07-16 | 0.860 | 83,950 | +0 | 0.03% | 72,197 |
| 2025-07-17 | 2025-07-15 | 0.920 | 83,950 | +0 | 0.03% | 77,234 |
| 2025-07-16 | 2025-07-14 | 0.950 | 83,950 | +0 | 0.03% | 79,752 |
| 2025-07-15 | 2025-07-11 | 0.960 | 83,950 | +0 | 0.03% | 80,592 |
| 2025-07-14 | 2025-07-10 | 0.930 | 83,950 | +0 | 0.03% | 78,074 |
| 2025-07-11 | 2025-07-09 | 0.940 | 83,950 | +0 | 0.03% | 78,913 |
| 2025-07-10 | 2025-07-08 | 0.990 | 83,950 | +0 | 0.03% | 83,110 |
| 2025-07-09 | 2025-07-07 | 1.030 | 83,950 | +0 | 0.03% | 86,468 |
| 2025-07-08 | 2025-07-04 | 0.930 | 83,950 | +0 | 0.03% | 78,074 |
| 2025-07-07 | 2025-07-03 | 0.930 | 83,950 | +0 | 0.03% | 78,074 |
| 2025-07-04 | 2025-07-02 | 1.010 | 83,950 | +0 | 0.03% | 84,790 |
| 2025-07-03 | 2025-06-30 | 1.010 | 83,950 | +0 | 0.03% | 84,790 |
| 2025-07-02 | 2025-06-27 | 1.010 | 83,950 | +0 | 0.03% | 84,790 |
| 2025-06-30 | 2025-06-26 | 1.010 | 83,950 | +0 | 0.03% | 84,790 |
| 2025-06-27 | 2025-06-25 | 1.020 | 83,950 | +0 | 0.03% | 85,629 |
| 2025-06-26 | 2025-06-24 | 1.020 | 83,950 | +0 | 0.03% | 85,629 |
| 2025-06-25 | 2025-06-23 | 1.020 | 83,950 | +0 | 0.03% | 85,629 |
| 2025-06-24 | 2025-06-20 | 1.000 | 83,950 | +0 | 0.04% | 83,950 |
| 2025-06-23 | 2025-06-19 | 1.070 | 83,950 | +0 | 0.04% | 89,826 |
| 2025-06-20 | 2025-06-18 | 1.070 | 83,950 | +0 | 0.04% | 89,826 |
| 2025-06-19 | 2025-06-17 | 1.050 | 83,950 | +0 | 0.04% | 88,148 |
| 2025-06-18 | 2025-06-16 | 1.010 | 83,950 | +0 | 0.04% | 84,790 |
| 2025-06-17 | 2025-06-13 | 1.080 | 83,950 | +0 | 0.04% | 90,666 |
| 2025-06-16 | 2025-06-12 | 1.080 | 83,950 | +0 | 0.04% | 90,666 |
| 2025-06-13 | 2025-06-11 | 1.080 | 83,950 | +0 | 0.04% | 90,666 |
| 2025-06-12 | 2025-06-10 | 1.120 | 83,950 | +0 | 0.04% | 94,024 |
| 2025-06-11 | 2025-06-09 | 1.070 | 83,950 | +0 | 0.04% | 89,826 |
| 2025-06-10 | 2025-06-06 | 1.090 | 83,950 | +0 | 0.04% | 91,506 |
| 2025-06-09 | 2025-06-05 | 1.100 | 83,950 | +0 | 0.04% | 92,345 |
| 2025-06-06 | 2025-06-04 | 1.150 | 83,950 | +0 | 0.04% | 96,542 |
| 2025-06-05 | 2025-06-03 | 1.080 | 83,950 | +0 | 0.04% | 90,666 |
| 2025-06-04 | 2025-06-02 | 1.030 | 83,950 | +0 | 0.04% | 86,468 |
| 2025-06-03 | 2025-05-30 | 1.030 | 83,950 | +0 | 0.04% | 86,468 |
| 2025-06-02 | 2025-05-29 | 1.030 | 83,950 | +0 | 0.04% | 86,468 |
| 2025-05-30 | 2025-05-28 | 1.030 | 83,950 | +0 | 0.04% | 86,468 |
| 2025-05-29 | 2025-05-27 | 1.030 | 83,950 | +0 | 0.04% | 86,468 |
| 2025-05-28 | 2025-05-26 | 1.000 | 83,950 | +0 | 0.04% | 83,950 |
| 2025-05-27 | 2025-05-23 | 1.020 | 83,950 | +0 | 0.04% | 85,629 |
| 2025-05-26 | 2025-05-22 | 1.080 | 83,950 | +0 | 0.04% | 90,666 |
| 2025-05-23 | 2025-05-21 | 1.180 | 83,950 | +0 | 0.04% | 99,061 |
| 2025-05-22 | 2025-05-20 | 1.200 | 83,950 | +0 | 0.04% | 100,740 |
| 2025-05-21 | 2025-05-19 | 1.150 | 83,950 | +0 | 0.04% | 96,542 |
| 2025-05-20 | 2025-05-16 | 0.950 | 83,950 | +0 | 0.04% | 79,752 |
| 2025-05-19 | 2025-05-15 | 0.920 | 83,950 | +0 | 0.04% | 77,234 |
| 2025-05-16 | 2025-05-14 | 0.920 | 83,950 | +0 | 0.04% | 77,234 |
| 2025-05-15 | 2025-05-13 | 0.920 | 83,950 | +0 | 0.04% | 77,234 |
| 2025-05-14 | 2025-05-12 | 0.910 | 83,950 | +0 | 0.04% | 76,394 |
| 2025-05-13 | 2025-05-09 | 0.890 | 83,950 | +0 | 0.04% | 74,716 |
| 2025-05-12 | 2025-05-08 | 0.790 | 83,950 | +0 | 0.04% | 66,320 |
| 2025-05-09 | 2025-05-07 | 0.750 | 83,950 | +0 | 0.04% | 62,962 |
| 2025-05-08 | 2025-05-06 | 0.780 | 83,950 | +0 | 0.04% | 65,481 |
| 2025-05-07 | 2025-05-02 | 0.800 | 83,950 | +0 | 0.04% | 67,160 |
| 2025-05-06 | 2025-04-30 | 0.970 | 83,950 | -50,000 | 0.04% | 81,432 |
| 2025-05-02 | 2025-04-29 | 0.980 | 133,950 | +50,000 | 0.06% | 131,271 |
| 2023-12-08 | 2023-12-06 | 0.700 | 83,950 | -2,500 | 0.04% | 58,765 |
| 2023-04-21 | 2023-04-19 | 1.140 | 86,450 | +500 | 0.04% | 98,553 |
| 2023-01-26 | 2023-01-19 | 1.680 | 85,950 | -2,500 | 0.04% | 144,396 |
| 2022-04-25 | 2022-04-21 | 3.060 | 88,450 | -300 | 0.07% | 270,657 |
| 2021-04-23 | 2021-04-21 | 3.780 | 88,750 | -7,500 | 0.07% | 335,475 |
| 2021-04-22 | 2021-04-20 | 3.760 | 96,250 | -57,500 | 0.08% | 361,900 |
| 2021-03-05 | 2021-03-03 | 4.800 | 153,750 | -192,000 | 0.13% | 738,000 |
| 2021-03-04 | 2021-03-02 | 4.860 | 345,750 | +15,000 | 0.29% | 1,680,345 |
| 2021-03-01 | 2021-02-25 | 5.100 | 330,750 | +30,000 | 0.28% | 1,686,825 |
| 2021-02-25 | 2021-02-23 | 5.200 | 300,750 | +212,000 | 0.25% | 1,563,900 |
| 2021-02-19 | 2021-02-17 | 5.200 | 88,750 | -2,000 | 0.07% | 461,500 |
| 2021-02-18 | 2021-02-16 | 5.100 | 90,750 | +2,000 | 0.08% | 462,825 |
| 2021-01-22 | 2021-01-20 | 3.920 | 88,750 | +5,000 | 0.07% | 347,900 |
| 2020-12-30 | 2020-12-28 | 3.600 | 83,750 | +5,000 | 0.07% | 301,500 |
| 2020-10-20 | 2020-10-16 | 2.980 | 78,750 | +5,000 | 0.09% | 234,675 |
| 2020-09-17 | 2020-09-15 | 3.300 | 73,750 | +5,000 | 0.08% | 243,375 |
| 2020-09-09 | 2020-09-07 | 3.460 | 68,750 | -8,000 | 0.07% | 237,875 |
| 2020-09-08 | 2020-09-04 | 3.960 | 76,750 | +13,000 | 0.08% | 303,930 |
| 2020-09-07 | 2020-09-03 | 2.240 | 63,750 | -83,500 | 0.07% | 142,800 |
| 2020-09-04 | 2020-09-02 | 2.460 | 147,250 | +83,500 | 0.16% | 362,235 |
| 2020-06-30 | 2020-06-26 | 1.900 | 63,750 | +500 | 0.07% | 121,125 |
| 2019-10-11 | 2019-10-09 | 2.660 | 63,250 | -500 | 0.07% | 168,245 |
| 2019-07-23 | 2019-07-19 | 4.860 | 63,750 | -9,000 | 0.07% | 309,825 |
| 2019-07-09 | 2019-07-05 | 5.100 | 72,750 | -2,500 | 0.08% | 371,025 |
| 2019-02-18 | 2019-02-14 | 6.700 | 75,250 | -500 | 0.08% | 504,175 |
| 2019-02-15 | 2019-02-13 | 6.600 | 75,750 | -8,000 | 0.08% | 499,950 |
| 2019-01-18 | 2019-01-16 | 6.300 | 83,750 | -1,000 | 0.09% | 527,625 |
| 2019-01-11 | 2019-01-09 | 6.200 | 84,750 | +1,500 | 0.09% | 525,450 |
| 2018-12-19 | 2018-12-17 | 7.200 | 83,250 | -2,500 | 0.09% | 599,400 |
| 2018-12-17 | 2018-12-13 | 7.300 | 85,750 | -2,500 | 0.09% | 625,975 |
| 2018-11-12 | 2018-11-08 | 5.900 | 88,250 | -1,000 | 0.10% | 520,675 |
| 2018-11-08 | 2018-11-06 | 5.600 | 89,250 | -1,500 | 0.10% | 499,800 |
| 2018-10-16 | 2018-10-12 | 5.100 | 90,750 | -20,000 | 0.10% | 462,825 |
| 2018-10-04 | 2018-10-02 | 5.700 | 110,750 | -6,500 | 0.12% | 631,275 |
| 2018-09-26 | 2018-09-21 | 6.200 | 117,250 | +2,500 | 0.13% | 726,950 |
| 2018-09-19 | 2018-09-17 | 6.100 | 114,750 | -2,000 | 0.12% | 699,975 |
| 2018-08-27 | 2018-08-23 | 6.900 | 116,750 | -2,500 | 0.13% | 805,575 |
| 2018-08-22 | 2018-08-20 | 6.500 | 119,250 | -3,500 | 0.13% | 775,125 |
| 2018-07-24 | 2018-07-20 | 7.300 | 122,750 | -18,000 | 0.13% | 896,075 |
| 2018-07-18 | 2018-07-16 | 7.900 | 140,750 | +2,500 | 0.15% | 1,111,925 |
| 2018-07-10 | 2018-07-06 | 8.400 | 138,250 | -30,000 | 0.15% | 1,161,300 |
| 2018-07-09 | 2018-07-05 | 9.200 | 168,250 | -20,500 | 0.18% | 1,547,900 |
| 2018-07-06 | 2018-07-04 | 8.300 | 188,750 | +6,500 | 0.21% | 1,566,625 |
| 2018-07-05 | 2018-07-03 | 8.100 | 182,250 | +19,500 | 0.20% | 1,476,225 |
| 2018-07-04 | 2018-06-29 | 8.100 | 162,750 | +12,500 | 0.18% | 1,318,275 |
| 2018-07-03 | 2018-06-28 | 7.900 | 150,250 | -11,000 | 0.16% | 1,186,975 |
| 2018-06-29 | 2018-06-27 | 7.900 | 161,250 | -23,500 | 0.18% | 1,273,875 |
| 2018-06-28 | 2018-06-26 | 8.100 | 184,750 | -13,000 | 0.20% | 1,496,475 |
| 2018-06-27 | 2018-06-25 | 7.500 | 197,750 | +8,000 | 0.22% | 1,483,125 |
| 2018-06-26 | 2018-06-22 | 7.800 | 189,750 | +29,000 | 0.21% | 1,480,050 |
| 2018-06-25 | 2018-06-21 | 7.900 | 160,750 | +47,000 | 0.17% | 1,269,925 |
| 2018-06-20 | 2018-06-15 | 6.900 | 113,750 | -14,000 | 0.12% | 784,875 |
| 2018-06-19 | 2018-06-14 | 6.800 | 127,750 | -91,500 | 0.14% | 868,700 |
| 2018-06-15 | 2018-06-13 | 6.900 | 219,250 | +10,000 | 0.24% | 1,512,825 |
| 2018-06-14 | 2018-06-12 | 6.900 | 209,250 | -1,000 | 0.23% | 1,443,825 |
| 2018-06-13 | 2018-06-11 | 6.300 | 210,250 | +14,000 | 0.23% | 1,324,575 |
| 2018-06-12 | 2018-06-08 | 6.400 | 196,250 | +3,500 | 0.21% | 1,256,000 |
| 2018-06-11 | 2018-06-07 | 6.600 | 192,750 | +4,000 | 0.21% | 1,272,150 |
| 2018-06-08 | 2018-06-06 | 6.500 | 188,750 | +23,000 | 0.21% | 1,226,875 |
| 2018-06-07 | 2018-06-05 | 7.000 | 165,750 | +18,500 | 0.18% | 1,160,250 |
| 2018-06-06 | 2018-06-04 | 7.200 | 147,250 | +23,000 | 0.16% | 1,060,200 |
| 2018-05-31 | 2018-05-29 | 6.100 | 124,250 | +8,000 | 0.14% | 757,925 |
| 2018-05-18 | 2018-05-16 | 5.200 | 116,250 | +750 | 0.13% | 604,500 |
| 2018-03-27 | 2018-03-23 | 7.000 | 115,500 | -1,500 | 0.13% | 808,500 |
| 2018-03-05 | 2018-03-01 | 7.500 | 117,000 | -2,500 | 0.13% | 877,500 |
| 2018-02-21 | 2018-02-15 | 7.600 | 119,500 | +4,000 | 0.13% | 908,200 |
| 2018-02-09 | 2018-02-07 | 7.000 | 115,500 | +20,000 | 0.13% | 808,500 |
| 2018-01-17 | 2018-01-15 | 7.700 | 95,500 | -2,500 | 0.10% | 735,350 |
| 2018-01-16 | 2018-01-12 | 8.000 | 98,000 | -58,500 | 0.11% | 784,000 |
| 2018-01-15 | 2018-01-11 | 8.000 | 156,500 | +1,000 | 0.17% | 1,252,000 |
| 2018-01-12 | 2018-01-10 | 8.200 | 155,500 | -10,000 | 0.17% | 1,275,100 |
| 2018-01-09 | 2018-01-05 | 7.900 | 165,500 | -2,500 | 0.18% | 1,307,450 |
| 2018-01-08 | 2018-01-04 | 8.200 | 168,000 | -2,500 | 0.18% | 1,377,600 |
| 2018-01-05 | 2018-01-03 | 8.400 | 170,500 | +47,500 | 0.19% | 1,432,200 |
| 2017-12-28 | 2017-12-22 | 7.500 | 123,000 | -500 | 0.13% | 922,500 |
| 2017-12-27 | 2017-12-21 | 7.500 | 123,500 | +7,500 | 0.13% | 926,250 |
| 2017-11-24 | 2017-11-22 | 7.400 | 116,000 | -13,500 | 0.13% | 858,400 |
| 2017-11-20 | 2017-11-16 | 7.700 | 129,500 | -50,000 | 0.14% | 997,150 |
| 2017-11-17 | 2017-11-15 | 7.400 | 179,500 | -500 | 0.20% | 1,328,300 |
| 2017-11-16 | 2017-11-14 | 7.600 | 180,000 | +50,000 | 0.20% | 1,368,000 |
| 2017-11-15 | 2017-11-13 | 7.400 | 130,000 | +10,000 | 0.14% | 962,000 |
| 2017-11-08 | 2017-11-06 | 8.100 | 120,000 | +6,500 | 0.13% | 972,000 |
| 2017-11-06 | 2017-11-02 | 7.900 | 113,500 | -500 | 0.12% | 896,650 |
| 2017-10-31 | 2017-10-27 | 8.200 | 114,000 | -60,000 | 0.12% | 934,800 |
| 2017-10-30 | 2017-10-26 | 8.600 | 174,000 | -38,000 | 0.19% | 1,496,400 |
| 2017-10-27 | 2017-10-25 | 8.100 | 212,000 | +100,000 | 0.23% | 1,717,200 |
| 2017-10-26 | 2017-10-24 | 7.800 | 112,000 | -4,000 | 0.12% | 873,600 |
| 2017-10-18 | 2017-10-16 | 7.100 | 116,000 | +4,000 | 0.13% | 823,600 |
| 2017-10-17 | 2017-10-13 | 7.100 | 112,000 | +5,000 | 0.12% | 795,200 |
| 2017-10-11 | 2017-10-09 | 6.800 | 107,000 | +500 | 0.12% | 727,600 |
| 2017-09-25 | 2017-09-21 | 6.600 | 106,500 | -157,500 | 0.12% | 702,900 |
| 2017-09-22 | 2017-09-20 | 7.100 | 264,000 | +12,000 | 0.29% | 1,874,400 |
| 2017-09-21 | 2017-09-19 | 7.300 | 252,000 | -20,000 | 0.27% | 1,839,600 |
| 2017-09-20 | 2017-09-18 | 7.000 | 272,000 | +7,000 | 0.30% | 1,904,000 |
| 2017-09-19 | 2017-09-15 | 7.500 | 265,000 | -40,500 | 0.29% | 1,987,500 |
| 2017-09-18 | 2017-09-14 | 7.700 | 305,500 | -30,500 | 0.33% | 2,352,350 |
| 2017-09-15 | 2017-09-13 | 7.300 | 336,000 | +48,500 | 0.37% | 2,452,800 |
| 2017-09-14 | 2017-09-12 | 7.400 | 287,500 | +29,500 | 0.31% | 2,127,500 |
| 2017-09-13 | 2017-09-11 | 6.500 | 258,000 | +9,500 | 0.28% | 1,677,000 |
| 2017-09-12 | 2017-09-08 | 6.500 | 248,500 | +108,500 | 0.27% | 1,615,250 |
| 2017-09-11 | 2017-09-07 | 7.000 | 140,000 | -20,000 | 0.15% | 980,000 |
| 2017-09-08 | 2017-09-06 | 6.400 | 160,000 | +50,000 | 0.17% | 1,024,000 |
| 2017-09-07 | 2017-09-05 | 5.800 | 110,000 | -6,000 | 0.12% | 638,000 |
| 2017-09-01 | 2017-08-30 | 5.300 | 116,000 | -20,000 | 0.13% | 614,800 |
| 2017-08-30 | 2017-08-28 | 5.500 | 136,000 | -1,500 | 0.15% | 748,000 |
| 2017-08-25 | 2017-08-22 | 5.500 | 137,500 | -15,500 | 0.15% | 756,250 |
| 2017-08-18 | 2017-08-16 | 5.500 | 153,000 | -4,000 | 0.17% | 841,500 |
| 2017-08-17 | 2017-08-15 | 5.900 | 157,000 | +48,000 | 0.17% | 926,300 |
| 2017-07-17 | 2017-07-13 | 6.300 | 109,000 | -1,000 | 0.12% | 686,700 |
| 2017-07-14 | 2017-07-12 | 6.400 | 110,000 | -13,500 | 0.12% | 704,000 |
| 2017-07-04 | 2017-06-30 | 5.800 | 123,500 | +1,500 | 0.13% | 716,300 |
| 2017-07-03 | 2017-06-29 | 5.900 | 122,000 | +1,500 | 0.13% | 719,800 |
| 2017-06-30 | 2017-06-28 | 5.600 | 120,500 | -21,000 | 0.13% | 674,800 |
| 2017-06-29 | 2017-06-27 | 5.900 | 141,500 | -29,500 | 0.15% | 834,850 |
| 2017-06-28 | 2017-06-26 | 6.400 | 171,000 | +33,500 | 0.19% | 1,094,400 |
| 2017-06-26 | 2017-06-22 | 6.400 | 137,500 | +1,500 | 0.15% | 880,000 |
| 2017-06-23 | 2017-06-21 | 6.400 | 136,000 | +6,000 | 0.15% | 870,400 |
| 2017-06-22 | 2017-06-20 | 6.600 | 130,000 | -3,500 | 0.14% | 858,000 |
| 2017-06-21 | 2017-06-19 | 6.700 | 133,500 | +22,000 | 0.15% | 894,450 |
| 2017-06-20 | 2017-06-16 | 6.600 | 111,500 | +3,500 | 0.12% | 735,900 |
| 2017-06-13 | 2017-06-09 | 6.300 | 108,000 | -21,000 | 0.12% | 680,400 |
| 2017-06-12 | 2017-06-08 | 6.500 | 129,000 | +3,000 | 0.14% | 838,500 |
| 2017-06-07 | 2017-06-05 | 6.300 | 126,000 | -500 | 0.14% | 793,800 |
| 2017-06-01 | 2017-05-29 | 6.600 | 126,500 | +500 | 0.14% | 834,900 |
| 2017-05-29 | 2017-05-25 | 6.600 | 126,000 | +19,500 | 0.14% | 831,600 |
| 2017-05-05 | 2017-05-02 | 7.700 | 106,500 | -2,500 | 0.12% | 820,050 |
| 2017-05-04 | 2017-04-28 | 8.000 | 109,000 | +2,500 | 0.12% | 872,000 |
| 2017-04-28 | 2017-04-26 | 7.400 | 106,500 | -15,000 | 0.12% | 788,100 |
| 2017-04-12 | 2017-04-10 | 8.200 | 121,500 | -9,500 | 0.13% | 996,300 |
| 2017-04-11 | 2017-04-07 | 8.500 | 131,000 | +1,000 | 0.14% | 1,113,500 |
| 2017-04-10 | 2017-04-06 | 8.700 | 130,000 | +8,500 | 0.14% | 1,131,000 |
| 2017-04-07 | 2017-04-05 | 8.300 | 121,500 | -20,500 | 0.13% | 1,008,450 |
| 2017-04-06 | 2017-04-03 | 8.400 | 142,000 | -8,000 | 0.16% | 1,192,800 |
| 2017-04-05 | 2017-03-31 | 8.700 | 150,000 | -1,000 | 0.17% | 1,305,000 |
| 2017-03-31 | 2017-03-29 | 10.000 | 151,000 | -17,000 | 0.17% | 1,510,000 |
| 2017-03-30 | 2017-03-28 | 10.400 | 168,000 | +13,000 | 0.19% | 1,747,200 |
| 2017-03-28 | 2017-03-24 | 10.200 | 155,000 | -15,000 | 0.18% | 1,581,000 |
| 2017-03-24 | 2017-03-22 | 10.200 | 170,000 | -15,000 | 0.20% | 1,734,000 |
| 2017-03-23 | 2017-03-21 | 10.400 | 185,000 | +15,000 | 0.21% | 1,924,000 |
| 2017-03-10 | 2017-03-08 | 10.400 | 170,000 | -1,500 | 0.20% | 1,768,000 |
| 2017-03-09 | 2017-03-07 | 10.600 | 171,500 | +1,000 | 0.20% | 1,817,900 |
| 2017-03-06 | 2017-03-02 | 10.800 | 170,500 | -3,500 | 0.20% | 1,841,400 |
| 2017-03-03 | 2017-03-01 | 11.200 | 174,000 | +7,500 | 0.20% | 1,948,800 |
| 2017-02-24 | 2017-02-22 | 11.600 | 166,500 | -19,000 | 0.19% | 1,931,400 |
| 2017-02-20 | 2017-02-16 | 11.800 | 185,500 | +4,500 | 0.21% | 2,188,900 |
| 2017-02-09 | 2017-02-07 | 12.200 | 181,000 | +6,000 | 0.21% | 2,208,200 |
| 2017-02-08 | 2017-02-06 | 12.600 | 175,000 | +9,000 | 0.20% | 2,205,000 |
| 2017-02-02 | 2017-01-27 | 11.200 | 166,000 | +500 | 0.19% | 1,859,200 |
| 2017-01-25 | 2017-01-23 | 11.000 | 165,500 | -70,000 | 0.19% | 1,820,500 |
| 2017-01-24 | 2017-01-20 | 11.600 | 235,500 | +28,500 | 0.27% | 2,731,800 |
| 2017-01-19 | 2017-01-17 | 11.600 | 207,000 | -73,500 | 0.24% | 2,401,200 |
| 2017-01-18 | 2017-01-16 | 12.200 | 280,500 | +500 | 0.32% | 3,422,100 |
| 2017-01-17 | 2017-01-13 | 12.600 | 280,000 | +5,000 | 0.32% | 3,528,000 |
| 2017-01-16 | 2017-01-12 | 12.000 | 275,000 | +5,000 | 0.32% | 3,300,000 |
| 2017-01-13 | 2017-01-11 | 11.600 | 270,000 | -59,000 | 0.31% | 3,132,000 |
| 2017-01-12 | 2017-01-10 | 12.200 | 329,000 | +12,500 | 0.38% | 4,013,800 |
| 2017-01-11 | 2017-01-09 | 12.000 | 316,500 | +30,500 | 0.36% | 3,798,000 |
| 2017-01-10 | 2017-01-06 | 11.200 | 286,000 | +10,500 | 0.33% | 3,203,200 |
| 2017-01-09 | 2017-01-05 | 11.400 | 275,500 | +87,500 | 0.32% | 3,140,700 |
| 2017-01-05 | 2017-01-03 | 11.800 | 188,000 | +500 | 0.22% | 2,218,400 |
| 2017-01-04 | 2016-12-30 | 11.800 | 187,500 | -6,000 | 0.22% | 2,212,500 |
| 2017-01-03 | 2016-12-29 | 11.800 | 193,500 | +10,500 | 0.22% | 2,283,300 |
| 2016-12-22 | 2016-12-20 | 10.200 | 183,000 | -2,500 | 0.21% | 1,866,600 |
| 2016-12-21 | 2016-12-19 | 10.000 | 185,500 | -139,500 | 0.21% | 1,855,000 |
| 2016-12-20 | 2016-12-16 | 11.000 | 325,000 | -32,500 | 0.37% | 3,575,000 |
| 2016-12-19 | 2016-12-15 | 11.000 | 357,500 | -42,500 | 0.41% | 3,932,500 |
| 2016-12-16 | 2016-12-14 | 11.400 | 400,000 | +23,500 | 0.46% | 4,560,000 |
| 2016-12-15 | 2016-12-13 | 11.200 | 376,500 | +1,000 | 0.43% | 4,216,800 |
| 2016-12-14 | 2016-12-12 | 11.800 | 375,500 | +58,000 | 0.43% | 4,430,900 |
| 2016-12-13 | 2016-12-09 | 10.800 | 317,500 | -81,000 | 0.37% | 3,429,000 |
| 2016-12-12 | 2016-12-08 | 12.000 | 398,500 | +12,000 | 0.46% | 4,782,000 |
| 2016-12-09 | 2016-12-07 | 13.000 | 386,500 | -49,500 | 0.44% | 5,024,500 |
| 2016-12-08 | 2016-12-06 | 13.800 | 436,000 | +18,500 | 0.50% | 6,016,800 |
| 2016-12-07 | 2016-12-05 | 14.200 | 417,500 | +25,500 | 0.48% | 5,928,500 |
| 2016-12-06 | 2016-12-02 | 13.000 | 392,000 | -2,500 | 0.45% | 5,096,000 |
| 2016-12-05 | 2016-12-01 | 12.800 | 394,500 | +12,000 | 0.45% | 5,049,600 |
| 2016-12-02 | 2016-11-30 | 13.600 | 382,500 | -22,000 | 0.44% | 5,202,000 |
| 2016-12-01 | 2016-11-29 | 14.600 | 404,500 | +27,000 | 0.47% | 5,905,700 |
| 2016-11-30 | 2016-11-28 | 14.400 | 377,500 | -10,000 | 0.43% | 5,436,000 |
| 2016-11-29 | 2016-11-25 | 13.600 | 387,500 | +49,500 | 0.45% | 5,270,000 |
| 2016-11-28 | 2016-11-24 | 12.200 | 338,000 | -48,000 | 0.39% | 4,123,600 |
| 2016-11-25 | 2016-11-23 | 12.800 | 386,000 | +97,500 | 0.44% | 4,940,800 |
| 2016-11-24 | 2016-11-22 | 9.700 | 288,500 | +65,000 | 0.33% | 2,798,450 |
| 2016-11-23 | 2016-11-21 | 9.900 | 223,500 | -55,500 | 0.26% | 2,212,650 |
| 2016-11-22 | 2016-11-18 | 9.800 | 279,000 | +9,000 | 0.32% | 2,734,200 |
| 2016-11-21 | 2016-11-17 | 9.200 | 270,000 | +56,000 | 0.31% | 2,484,000 |
| 2016-11-18 | 2016-11-16 | 10.000 | 214,000 | -21,500 | 0.25% | 2,140,000 |
| 2016-11-17 | 2016-11-15 | 10.000 | 235,500 | +500 | 0.27% | 2,355,000 |
| 2016-11-16 | 2016-11-14 | 9.100 | 235,000 | +138,000 | 0.27% | 2,138,500 |
| 2016-10-27 | 2016-10-25 | 5.000 | 97,000 | +12,500 | 0.11% | 485,000 |
| 2016-10-26 | 2016-10-24 | 5.000 | 84,500 | +15,500 | 0.10% | 422,500 |
| 2016-10-25 | 2016-10-20 | 5.000 | 69,000 | +12,500 | 0.08% | 345,000 |
| 2016-10-18 | 2016-10-14 | 5.000 | 56,500 | -1,000 | 0.07% | 282,500 |
| 2016-10-17 | 2016-10-13 | 5.000 | 57,500 | -2,000 | 0.07% | 287,500 |
| 2016-10-14 | 2016-10-12 | 5.100 | 59,500 | +5,000 | 0.07% | 303,450 |
| 2016-10-11 | 2016-10-06 | 5.100 | 54,500 | +1,000 | 0.06% | 277,950 |
| 2016-10-06 | 2016-10-04 | 5.100 | 53,500 | -17,000 | 0.06% | 272,850 |
| 2016-10-05 | 2016-10-03 | 5.000 | 70,500 | +17,000 | 0.08% | 352,500 |
| 2016-09-29 | 2016-09-27 | 5.000 | 53,500 | -31,500 | 0.06% | 267,500 |
| 2016-09-28 | 2016-09-26 | 5.100 | 85,000 | +31,500 | 0.10% | 433,500 |
| 2016-09-20 | 2016-09-15 | 5.100 | 53,500 | +1,000 | 0.06% | 272,850 |
| 2016-09-19 | 2016-09-14 | 5.500 | 52,500 | -22,500 | 0.06% | 288,750 |
| 2016-09-12 | 2016-09-08 | 5.800 | 75,000 | +23,500 | 0.09% | 435,000 |
| 2016-09-08 | 2016-09-06 | 5.800 | 51,500 | -10,000 | 0.06% | 298,700 |
| 2016-09-02 | 2016-08-31 | 5.500 | 61,500 | -26,500 | 0.07% | 338,250 |
| 2016-09-01 | 2016-08-30 | 6.000 | 88,000 | -2,000 | 0.10% | 528,000 |
| 2016-08-31 | 2016-08-29 | 5.500 | 90,000 | +1,000 | 0.10% | 495,000 |
| 2016-08-30 | 2016-08-26 | 5.500 | 89,000 | +24,000 | 0.10% | 489,500 |
| 2016-08-29 | 2016-08-25 | 5.800 | 65,000 | +15,000 | 0.07% | 377,000 |
| 2016-08-26 | 2016-08-24 | 5.100 | 50,000 | -5,500 | 0.06% | 255,000 |
| 2016-08-25 | 2016-08-23 | 5.100 | 55,500 | -20,500 | 0.06% | 283,050 |
| 2016-08-24 | 2016-08-22 | 5.000 | 76,000 | +26,000 | 0.09% | 380,000 |
| 2016-08-17 | 2016-08-15 | 5.200 | 50,000 | +14,000 | 0.06% | 260,000 |
| 2016-08-03 | 2016-07-29 | 4.960 | 36,000 | +500 | 0.04% | 178,560 |
| 2016-08-01 | 2016-07-28 | 5.200 | 35,500 | +1,500 | 0.04% | 184,600 |
| 2016-07-28 | 2016-07-26 | 5.700 | 34,000 | +500 | 0.04% | 193,800 |
| 2016-07-27 | 2016-07-25 | 5.200 | 33,500 | +1,000 | 0.04% | 174,200 |
| 2016-07-26 | 2016-07-22 | 5.700 | 32,500 | -16,000 | 0.04% | 185,250 |
| 2016-07-19 | 2016-07-15 | 4.500 | 48,500 | -2,000 | 0.06% | 218,250 |
| 2016-07-13 | 2016-07-11 | 4.100 | 50,500 | -2,000 | 0.06% | 207,050 |
| 2016-06-28 | 2016-06-24 | 4.200 | 52,500 | -4,700 | 0.06% | 220,500 |
| 2016-06-21 | 2016-06-17 | 4.840 | 57,200 | -2,200 | 0.07% | 276,848 |
| 2016-06-20 | 2016-06-16 | 4.860 | 59,400 | +50 | 0.07% | 288,684 |
| 2016-06-06 | 2016-06-02 | 5.400 | 59,350 | +700 | 0.07% | 320,490 |
| 2016-06-03 | 2016-06-01 | 5.600 | 58,650 | +2,000 | 0.07% | 328,440 |
| 2016-06-02 | 2016-05-31 | 5.600 | 56,650 | +2,500 | 0.07% | 317,240 |
| 2016-05-25 | 2016-05-23 | 5.800 | 54,150 | +12,450 | 0.06% | 314,070 |
| 2016-05-24 | 2016-05-20 | 6.000 | 41,700 | +11,150 | 0.05% | 250,200 |
| 2016-05-19 | 2016-05-17 | 6.200 | 30,550 | +1,400 | 0.04% | 189,410 |
| 2016-05-17 | 2016-05-13 | 6.400 | 29,150 | +550 | 0.03% | 186,560 |
| 2016-05-16 | 2016-05-12 | 7.000 | 28,600 | +950 | 0.03% | 200,200 |
| 2016-05-13 | 2016-05-11 | 7.200 | 27,650 | -10,750 | 0.03% | 199,080 |
| 2016-05-12 | 2016-05-10 | 7.400 | 38,400 | +750 | 0.04% | 284,160 |
| 2016-05-11 | 2016-05-09 | 7.200 | 37,650 | -7,150 | 0.04% | 271,080 |
| 2016-05-10 | 2016-05-06 | 7.800 | 44,800 | +12,850 | 0.05% | 349,440 |
| 2016-05-09 | 2016-05-05 | 6.600 | 31,950 | +6,200 | 0.04% | 210,870 |
| 2016-05-06 | 2016-05-04 | 6.800 | 25,750 | +500 | 0.03% | 175,100 |
| 2016-05-04 | 2016-04-29 | 8.600 | 25,250 | +500 | 0.03% | 217,150 |
| 2016-05-03 | 2016-04-28 | 8.800 | 24,750 | +500 | 0.03% | 217,800 |
| 2016-04-27 | 2016-04-25 | 9.200 | 24,250 | +1,400 | 0.03% | 223,100 |
| 2016-04-26 | 2016-04-22 | 9.200 | 22,850 | +100 | 0.03% | 210,220 |
| 2016-04-25 | 2016-04-21 | 9.400 | 22,750 | +800 | 0.03% | 213,850 |
| 2016-04-22 | 2016-04-20 | 10.000 | 21,950 | +500 | 0.03% | 219,500 |
| 2016-04-21 | 2016-04-19 | 10.800 | 21,450 | -250 | 0.02% | 231,660 |
| 2016-04-20 | 2016-04-18 | 9.600 | 21,700 | +950 | 0.02% | 208,320 |
| 2016-03-24 | 2016-03-22 | 14.800 | 20,750 | +50 | 0.02% | 307,100 |
| 2016-03-15 | 2016-03-11 | 15.000 | 20,700 | -1,250 | 0.02% | 310,500 |
| 2016-01-11 | 2016-01-07 | 16.800 | 21,950 | +350 | 0.13% | 368,760 |
| 2015-12-16 | 2015-12-14 | 17.400 | 21,600 | +2,300 | 0.12% | 375,840 |
| 2015-12-15 | 2015-12-11 | 17.800 | 19,300 | -2,500 | 0.11% | 343,540 |
| 2015-10-22 | 2015-10-19 | 19.200 | 21,800 | -2,300 | 0.13% | 418,560 |
| 2015-09-15 | 2015-09-11 | 18.600 | 24,100 | -4,700 | 0.14% | 448,260 |
| 2015-09-09 | 2015-09-07 | 17.200 | 28,800 | +500 | 0.17% | 495,360 |
| 2015-08-19 | 2015-08-17 | 22.800 | 28,300 | -4,750 | 0.16% | 645,240 |
| 2015-08-12 | 2015-08-10 | 23.000 | 33,050 | +4,750 | 0.19% | 760,150 |
| 2015-08-11 | 2015-08-07 | 22.000 | 28,300 | -8,900 | 0.16% | 622,600 |
| 2015-07-21 | 2015-07-17 | 25.200 | 37,200 | +350 | 0.21% | 937,440 |
| 2015-07-17 | 2015-07-15 | 23.600 | 36,850 | -350 | 0.21% | 869,660 |
| 2015-07-15 | 2015-07-13 | 26.400 | 37,200 | +350 | 0.21% | 982,080 |
| 2015-07-14 | 2015-07-10 | 24.800 | 36,850 | -100 | 0.21% | 913,880 |
| 2015-07-13 | 2015-07-09 | 23.400 | 36,950 | -200 | 0.21% | 864,630 |
| 2015-07-10 | 2015-07-08 | 17.400 | 37,150 | +1,700 | 0.21% | 646,410 |
| 2015-07-09 | 2015-07-07 | 21.600 | 35,450 | +2,050 | 0.20% | 765,720 |
| 2015-07-08 | 2015-07-06 | 25.200 | 33,400 | +3,800 | 0.19% | 841,680 |
| 2015-06-29 | 2015-06-25 | 36.200 | 29,600 | -50 | 0.17% | 1,071,520 |
| 2015-06-26 | 2015-06-24 | 36.400 | 29,650 | +4,000 | 0.17% | 1,079,260 |
| 2015-06-25 | 2015-06-23 | 34.000 | 25,650 | +750 | 0.15% | 872,100 |
| 2015-06-23 | 2015-06-19 | 35.800 | 24,900 | -17,000 | 0.14% | 891,420 |
| 2015-06-22 | 2015-06-18 | 36.200 | 41,900 | +2,000 | 0.24% | 1,516,780 |
| 2015-06-18 | 2015-06-16 | 36.000 | 39,900 | -50 | 0.23% | 1,436,400 |
| 2015-06-17 | 2015-06-15 | 33.600 | 39,950 | +100 | 0.23% | 1,342,320 |
| 2015-06-15 | 2015-06-11 | 36.000 | 39,850 | -1,250 | 0.23% | 1,434,600 |
| 2015-06-12 | 2015-06-10 | 35.600 | 41,100 | +100 | 0.24% | 1,463,160 |
| 2015-06-11 | 2015-06-09 | 36.800 | 41,000 | -1,550 | 0.24% | 1,508,800 |
| 2015-06-10 | 2015-06-08 | 39.200 | 42,550 | +100 | 0.24% | 1,667,960 |
| 2015-06-09 | 2015-06-05 | 38.600 | 42,450 | -16,200 | 0.24% | 1,638,570 |
| 2015-06-08 | 2015-06-04 | 40.000 | 58,650 | -24,350 | 0.34% | 2,346,000 |
| 2015-06-05 | 2015-06-03 | 43.600 | 83,000 | +2,400 | 0.48% | 3,618,800 |
| 2015-06-04 | 2015-06-02 | 43.600 | 80,600 | +2,450 | 0.46% | 3,514,160 |
| 2015-06-03 | 2015-06-01 | 46.400 | 78,150 | +47,400 | 0.45% | 3,626,160 |
| 2015-06-02 | 2015-05-29 | 36.800 | 30,750 | +9,000 | 0.18% | 1,131,600 |
| 2015-06-01 | 2015-05-28 | 37.800 | 21,750 | +6,150 | 0.12% | 822,150 |
| 2015-05-29 | 2015-05-27 | 38.200 | 15,600 | +14,350 | 0.09% | 595,920 |
| 2015-05-08 | 2015-05-06 | 27.200 | 1,250 | +1,200 | 0.01% | 34,000 |
| 2015-04-21 | 2015-04-17 | 24.600 | 50 | -450 | 0.00% | 1,230 |
| 2015-04-01 | 2015-03-30 | 21.600 | 500 | +50 | 0.00% | 10,800 |
| 2015-03-31 | 2015-03-27 | 22.200 | 450 | +200 | 0.00% | 9,990 |
| 2015-03-30 | 2015-03-26 | 22.000 | 250 | +250 | 0.00% | 5,500 |
| 2014-12-16 | 2014-12-12 | 18.800 | 0 | -2,950 | ||
| 2014-11-25 | 2014-11-21 | 20.400 | 2,950 | +1,050 | 0.02% | 60,180 |
| 2014-11-18 | 2014-11-14 | 19.600 | 1,900 | +1,900 | 0.01% | 37,240 |
| 2014-09-18 | 2014-09-16 | 23.000 | 0 | -200 | ||
| 2014-09-15 | 2014-09-11 | 22.000 | 200 | +200 | 0.00% | 4,400 |
| 2014-08-14 | 2014-08-12 | 22.800 | 0 | -8,300 | ||
| 2014-08-13 | 2014-08-11 | 21.600 | 8,300 | +7,900 | 0.05% | 179,280 |
| 2014-08-12 | 2014-08-08 | 21.200 | 400 | +400 | 0.00% | 8,480 |
| 2014-08-11 | 2014-08-07 | 21.800 | 0 | -1,250 | ||
| 2014-08-07 | 2014-08-05 | 23.200 | 1,250 | -1,050 | 0.01% | 29,000 |
| 2014-08-06 | 2014-08-04 | 21.800 | 2,300 | +1,050 | 0.01% | 50,140 |
| 2014-08-05 | 2014-08-01 | 21.200 | 1,250 | -700 | 0.01% | 26,500 |
| 2014-08-01 | 2014-07-30 | 22.000 | 1,950 | -10,850 | 0.01% | 42,900 |
| 2014-07-31 | 2014-07-29 | 22.200 | 12,800 | +12,100 | 0.07% | 284,160 |
| 2014-07-30 | 2014-07-28 | 21.000 | 700 | -7,950 | 0.00% | 14,700 |
| 2014-07-29 | 2014-07-25 | 22.400 | 8,650 | +8,150 | 0.05% | 193,760 |
| 2014-07-18 | 2014-07-16 | 18.200 | 500 | +500 | 0.00% | 9,100 |
| 2014-03-13 | 2014-03-11 | 20.800 | 0 | -3,500 | ||
| 2014-03-10 | 2014-03-06 | 20.600 | 3,500 | +3,500 | 0.02% | 72,100 |
| 2014-01-29 | 2014-01-27 | 20.400 | 0 | -250 | ||
| 2013-10-28 | 2013-10-24 | 25.200 | 250 | +250 | 0.00% | 6,300 |
| 2013-05-10 | 2013-05-08 | 22.400 | 0 | -50 | ||
| 2013-05-08 | 2013-05-06 | 22.400 | 50 | +50 | 0.00% | 1,120 |
| 2013-03-13 | 2013-03-11 | 24.400 | 0 | -5,000 | ||
| 2013-03-12 | 2013-03-08 | 22.800 | 5,000 | +5,000 | 0.03% | 114,000 |
| 2013-02-18 | 2013-02-14 | 28.000 | 0 | -750 | ||
| 2013-02-08 | 2013-02-06 | 30.536 | 750 | -650 | 0.00% | 22,902 |
| 2013-02-01 | 2013-01-30 | 32.679 | 1,400 | -373 | 0.00% | 45,750 |
| 2013-01-31 | 2013-01-29 | 33.214 | 1,773 | +1,773 | 0.01% | 58,889 |
| 2012-01-05 | 2012-01-03 | 26.727 | 0 | -20,952 | ||
| 2011-12-30 | 2011-12-28 | 24.341 | 20,952 | -10,477 | 0.06% | 509,991 |
| 2011-12-29 | 2011-12-23 | 24.341 | 31,429 | -9,009 | 0.09% | 765,010 |
| 2011-12-28 | 2011-12-22 | 23.864 | 40,438 | +19,486 | 0.11% | 964,998 |
| 2011-12-09 | 2011-12-07 | 24.341 | 20,952 | +19,066 | 0.06% | 509,991 |
| 2011-12-05 | 2011-12-01 | 23.005 | 1,886 | -19,066 | 0.01% | 43,387 |
| 2011-12-02 | 2011-11-30 | 21.382 | 20,952 | +20,952 | 0.06% | 447,992 |
| 2011-10-27 | 2011-10-25 | 19.282 | 0 | -1,152 | ||
| 2011-10-26 | 2011-10-24 | 19.186 | 1,152 | -1,991 | 0.00% | 22,103 |
| 2011-10-25 | 2011-10-21 | 18.995 | 3,143 | +3,143 | 0.01% | 59,703 |
| 2011-01-19 | 2011-01-17 | 35.795 | 0 | -419 | ||
| 2011-01-04 | 2010-12-31 | 37.155 | 419 | -22 | 0.00% | 15,568 |
| 2010-12-03 | 2010-12-01 | 38.061 | 441 | -1,545 | 0.00% | 16,785 |
| 2010-11-26 | 2010-11-24 | 33.077 | 1,986 | +1,545 | 0.00% | 65,691 |
| 2010-10-19 | 2010-10-15 | 24.015 | 441 | -442 | 0.00% | 10,590 |
| 2010-10-11 | 2010-10-07 | 24.015 | 883 | -3,972 | 0.00% | 21,205 |
| 2010-10-08 | 2010-10-06 | 24.921 | 4,855 | +4,414 | 0.01% | 120,991 |
| 2010-06-03 | 2010-06-01 | 19.763 | 441 | -20 | 0.00% | 8,716 |
| 2010-04-21 | 2010-04-19 | 24.271 | 461 | -23,073 | 0.00% | 11,189 |
| 2010-04-19 | 2010-04-15 | 23.837 | 23,534 | -23,073 | 0.05% | 560,989 |
| 2010-04-16 | 2010-04-14 | 24.704 | 46,607 | -11,537 | 0.10% | 1,151,388 |
| 2010-04-13 | 2010-04-09 | 25.138 | 58,144 | -11,537 | 0.13% | 1,461,600 |
| 2010-04-12 | 2010-04-08 | 26.438 | 69,681 | +8,653 | 0.15% | 1,842,213 |
| 2010-04-09 | 2010-04-07 | 26.438 | 61,028 | +2,884 | 0.14% | 1,613,447 |
| 2010-04-07 | 2010-03-31 | 22.104 | 58,144 | -2,307 | 0.13% | 1,285,200 |
| 2010-04-01 | 2010-03-30 | 22.104 | 60,451 | -32,303 | 0.13% | 1,336,193 |
| 2010-03-31 | 2010-03-29 | 22.537 | 92,754 | +92,293 | 0.21% | 2,090,411 |
| 2010-03-24 | 2010-03-22 | 20.890 | 461 | +230 | 0.00% | 9,630 |
| 2010-03-23 | 2010-03-19 | 21.064 | 231 | -3,922 | 0.00% | 4,866 |
| 2010-03-19 | 2010-03-17 | 21.237 | 4,153 | -11,537 | 0.01% | 88,197 |
| 2010-03-18 | 2010-03-16 | 21.497 | 15,690 | -11,536 | 0.03% | 337,288 |
| 2010-03-17 | 2010-03-15 | 22.104 | 27,226 | +23,073 | 0.06% | 601,796 |
| 2010-03-16 | 2010-03-12 | 21.670 | 4,153 | +4,153 | 0.01% | 89,997 |
| 2010-02-01 | 2010-01-28 | 19.330 | 0 | -6,345 | ||
| 2010-01-29 | 2010-01-27 | 18.897 | 6,345 | -10,960 | 0.01% | 119,899 |
| 2010-01-27 | 2010-01-25 | 20.630 | 17,305 | +4,615 | 0.04% | 357,005 |
| 2010-01-26 | 2010-01-22 | 20.543 | 12,690 | -33,456 | 0.03% | 260,697 |
| 2010-01-25 | 2010-01-21 | 21.064 | 46,146 | +11,536 | 0.10% | 971,999 |
| 2010-01-22 | 2010-01-20 | 21.584 | 34,610 | +34,610 | 0.08% | 747,010 |
| 2009-11-30 | 2009-11-26 | 18.897 | 0 | -2,538 | ||
| 2009-11-27 | 2009-11-25 | 19.330 | 2,538 | -3,000 | 0.01% | 49,059 |
| 2009-11-26 | 2009-11-24 | 19.330 | 5,538 | +3,000 | 0.01% | 107,049 |
| 2009-11-23 | 2009-11-19 | 19.330 | 2,538 | -11,537 | 0.01% | 49,059 |
| 2009-11-20 | 2009-11-18 | 19.070 | 14,075 | -11,536 | 0.03% | 268,409 |
| 2009-11-19 | 2009-11-17 | 19.503 | 25,611 | -5,768 | 0.06% | 499,499 |
| 2009-11-18 | 2009-11-16 | 19.937 | 31,379 | +2,538 | 0.07% | 625,594 |
| 2009-11-16 | 2009-11-12 | 20.457 | 28,841 | +28,841 | 0.06% | 589,994 |
| 2009-11-12 | 2009-11-10 | 19.503 | 0 | -23,073 | ||
| 2009-11-11 | 2009-11-09 | 20.197 | 23,073 | +23,073 | 0.05% | 466,000 |
| 2009-09-14 | 2009-09-10 | 21.658 | 0 | -23,548 | ||
| 2009-09-11 | 2009-09-09 | 21.658 | 23,548 | +23,548 | 0.05% | 510,005 |
| 2009-08-28 | 2009-08-26 | 20.384 | 0 | -58,869 | ||
| 2009-08-21 | 2009-08-19 | 21.233 | 58,869 | -2,355 | 0.13% | 1,249,991 |
| 2009-08-20 | 2009-08-18 | 21.658 | 61,224 | -58,870 | 0.13% | 1,325,996 |
| 2009-08-11 | 2009-08-07 | 23.781 | 120,094 | -3,190 | 0.26% | 2,856,009 |
| 2009-08-06 | 2009-08-04 | 25.480 | 123,284 | +3,190 | 0.27% | 3,141,291 |
| 2009-08-04 | 2009-07-31 | 24.206 | 120,094 | +25,903 | 0.26% | 2,907,009 |
| 2009-07-28 | 2009-07-24 | 25.055 | 94,191 | -3,532 | 0.20% | 2,359,998 |
| 2009-07-27 | 2009-07-23 | 25.480 | 97,723 | +38,854 | 0.21% | 2,489,994 |
| 2009-07-06 | 2009-07-02 | 21.658 | 58,869 | -35,322 | 0.13% | 1,274,991 |
| 2009-06-17 | 2009-06-15 | 23.781 | 94,191 | +11,774 | 0.20% | 2,239,998 |
| 2009-06-16 | 2009-06-12 | 23.357 | 82,417 | +23,548 | 0.18% | 1,924,996 |
| 2009-06-12 | 2009-06-10 | 25.055 | 58,869 | -82,418 | 0.13% | 1,474,989 |
| 2009-06-11 | 2009-06-09 | 25.480 | 141,287 | +23,548 | 0.30% | 3,600,010 |
| 2009-06-05 | 2009-06-03 | 23.781 | 117,739 | -2,943 | 0.25% | 2,800,004 |
| 2009-06-04 | 2009-06-02 | 24.206 | 120,682 | -2,944 | 0.26% | 2,921,242 |
| 2009-06-01 | 2009-05-27 | 17.666 | 123,626 | -2,355 | 0.27% | 2,184,004 |
| 2009-05-29 | 2009-05-26 | 17.496 | 125,981 | -3,532 | 0.27% | 2,204,208 |
| 2009-05-27 | 2009-05-25 | 16.477 | 129,513 | -5,887 | 0.28% | 2,134,004 |
| 2009-05-26 | 2009-05-22 | 16.307 | 135,400 | -15,306 | 0.29% | 2,208,005 |
| 2009-05-22 | 2009-05-20 | 18.261 | 150,706 | +15,306 | 0.32% | 2,752,005 |
| 2009-05-19 | 2009-05-15 | 14.948 | 135,400 | -5,887 | 0.29% | 2,024,005 |
| 2009-05-18 | 2009-05-14 | 14.609 | 141,287 | +5,887 | 0.30% | 2,064,006 |
| 2009-05-13 | 2009-05-11 | 14.778 | 135,400 | +3,309 | 0.29% | 2,001,005 |
| 2009-05-12 | 2009-05-08 | 14.014 | 132,091 | -9,196 | 0.28% | 1,851,132 |
| 2009-05-11 | 2009-05-07 | 13.674 | 141,287 | -4,709 | 0.30% | 1,932,005 |
| 2009-05-08 | 2009-05-06 | 14.099 | 145,996 | -55,337 | 0.31% | 2,058,398 |
| 2009-05-07 | 2009-05-05 | 13.674 | 201,333 | +17,660 | 0.43% | 2,753,094 |
| 2009-05-06 | 2009-05-04 | 12.146 | 183,673 | -27,080 | 0.40% | 2,230,805 |
| 2009-05-04 | 2009-04-29 | 11.806 | 210,753 | +7,065 | 0.45% | 2,488,105 |
| 2009-04-29 | 2009-04-27 | 11.806 | 203,688 | +8,242 | 0.44% | 2,404,698 |
| 2009-04-28 | 2009-04-24 | 12.230 | 195,446 | +47,095 | 0.42% | 2,390,394 |
| 2009-04-27 | 2009-04-23 | 11.976 | 148,351 | +11,774 | 0.32% | 1,776,601 |
| 2009-04-24 | 2009-04-22 | 11.891 | 136,577 | -3,414 | 0.29% | 1,623,999 |
| 2009-04-23 | 2009-04-21 | 13.080 | 139,991 | +2,354 | 0.30% | 1,831,054 |
| 2009-04-22 | 2009-04-20 | 13.420 | 137,637 | +5,769 | 0.30% | 1,847,024 |
| 2009-04-20 | 2009-04-16 | 12.485 | 131,868 | -10,737 | 0.28% | 1,646,406 |
| 2009-04-17 | 2009-04-15 | 12.995 | 142,605 | +15,659 | 0.31% | 1,853,132 |
| 2009-04-16 | 2009-04-14 | 12.061 | 126,946 | +32,755 | 0.27% | 1,531,044 |
| 2009-04-15 | 2009-04-09 | 10.787 | 94,191 | +11,774 | 0.20% | 1,015,999 |
| 2009-04-07 | 2009-04-03 | 11.636 | 82,417 | -1,178 | 0.18% | 958,998 |
| 2009-04-03 | 2009-04-01 | 11.296 | 83,595 | +1,178 | 0.18% | 944,305 |
| 2009-04-02 | 2009-03-31 | 10.956 | 82,417 | -11,774 | 0.18% | 902,998 |
| 2009-04-01 | 2009-03-30 | 11.296 | 94,191 | -7,312 | 0.20% | 1,063,999 |
| 2009-03-31 | 2009-03-27 | 11.806 | 101,503 | +19,086 | 0.22% | 1,198,323 |
| 2009-03-27 | 2009-03-25 | 11.551 | 82,417 | +23,548 | 0.18% | 951,998 |
| 2009-03-25 | 2009-03-23 | 11.126 | 58,869 | -11,115 | 0.13% | 654,995 |
| 2009-03-24 | 2009-03-20 | 10.107 | 69,984 | +11,115 | 0.15% | 707,336 |
| 2009-03-19 | 2009-03-17 | 9.767 | 58,869 | +23,547 | 0.13% | 574,996 |
| 2009-03-16 | 2009-03-12 | 9.343 | 35,322 | -5,887 | 0.08% | 330,003 |
| 2009-03-06 | 2009-03-04 | 10.192 | 41,209 | -5,887 | 0.09% | 420,004 |
| 2009-03-05 | 2009-03-03 | 9.513 | 47,096 | -11,279 | 0.10% | 448,004 |
| 2009-03-04 | 2009-03-02 | 9.852 | 58,375 | +5,393 | 0.13% | 575,129 |
| 2009-03-03 | 2009-02-27 | 10.192 | 52,982 | +5,886 | 0.11% | 539,995 |
| 2009-02-25 | 2009-02-23 | 10.532 | 47,096 | +47,096 | 0.10% | 496,005 |
| 2007-10-23 | 2007-10-18 | 144.387 | 0 | -235 | ||
| 2007-10-22 | 2007-10-17 | 140.141 | 235 | +235 | 0.00% | 32,933 |
| 2007-06-26 | 2007-06-22 | 65.399 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy