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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-07-09 2021-07-07 3.980 0 +0
2021-07-08 2021-07-06 3.980 0 -273,000
2021-06-01 2021-05-28 3.970 273,000 +6,000 0.01% 1,083,810
2021-05-07 2021-05-05 3.960 267,000 +24,000 0.01% 1,057,320
2021-04-14 2021-04-12 3.960 243,000 -8,000 0.01% 962,280
2021-04-12 2021-04-08 3.980 251,000 -57,000 0.01% 998,980
2021-04-01 2021-03-30 3.950 308,000 -21,000 0.01% 1,216,600
2021-03-29 2021-03-25 3.930 329,000 -6,000 0.02% 1,292,970
2021-03-16 2021-03-12 3.980 335,000 -5,000 0.02% 1,333,300
2021-03-15 2021-03-11 3.960 340,000 -49,000 0.02% 1,346,400
2021-03-12 2021-03-10 3.950 389,000 -5,000 0.02% 1,536,550
2021-03-11 2021-03-09 3.910 394,000 -9,000 0.02% 1,540,540
2021-03-08 2021-03-04 3.930 403,000 -50,000 0.02% 1,583,790
2021-03-03 2021-03-01 4.010 453,000 -6,000 0.02% 1,816,530
2021-03-02 2021-02-26 4.010 459,000 -11,000 0.02% 1,840,590
2021-03-01 2021-02-25 4.010 470,000 -2,000 0.02% 1,884,700
2021-02-26 2021-02-24 4.000 472,000 -2,000 0.02% 1,888,000
2021-02-25 2021-02-23 4.010 474,000 -99,000 0.02% 1,900,740
2021-02-24 2021-02-22 4.000 573,000 -51,000 0.03% 2,292,000
2021-02-23 2021-02-19 4.020 624,000 +44,000 0.03% 2,508,480
2021-02-19 2021-02-17 4.000 580,000 -15,000 0.03% 2,320,000
2021-02-05 2021-02-03 3.990 595,000 -260,000 0.03% 2,374,050
2021-02-04 2021-02-02 3.980 855,000 -240,000 0.04% 3,402,900
2021-02-02 2021-01-29 3.990 1,095,000 -230,000 0.05% 4,369,050
2021-01-26 2021-01-22 3.570 1,325,000 -4,000 0.06% 4,730,250
2021-01-21 2021-01-19 3.630 1,329,000 -11,000 0.06% 4,824,270
2021-01-19 2021-01-15 3.630 1,340,000 -150,000 0.06% 4,864,200
2021-01-18 2021-01-14 3.640 1,490,000 +1,000 0.07% 5,423,600
2021-01-08 2021-01-06 3.630 1,489,000 -20,000 0.07% 5,405,070
2021-01-06 2021-01-04 3.680 1,509,000 -56,000 0.07% 5,553,120
2020-12-30 2020-12-28 3.750 1,565,000 -29,000 0.07% 5,868,750
2020-12-28 2020-12-22 3.750 1,594,000 -100,000 0.08% 5,977,500
2020-12-21 2020-12-17 3.810 1,694,000 -11,000 0.08% 6,454,140
2020-12-18 2020-12-16 3.820 1,705,000 -75,000 0.08% 6,513,100
2020-12-15 2020-12-11 3.740 1,780,000 +2,000 0.08% 6,657,200
2020-12-08 2020-12-04 3.800 1,778,000 -3,000 0.08% 6,756,400
2020-12-07 2020-12-03 3.780 1,781,000 -100,000 0.08% 6,732,180
2020-11-27 2020-11-25 3.650 1,881,000 -10,000 0.09% 6,865,650
2020-11-24 2020-11-20 3.670 1,891,000 +25,000 0.09% 6,939,970
2020-11-20 2020-11-18 3.650 1,866,000 -59,000 0.09% 6,810,900
2020-11-19 2020-11-17 3.690 1,925,000 -121,000 0.09% 7,103,250
2020-11-18 2020-11-16 3.760 2,046,000 -379,000 0.10% 7,692,960
2020-11-17 2020-11-13 3.390 2,425,000 -2,000 0.11% 8,220,750
2020-11-16 2020-11-12 3.250 2,427,000 -53,000 0.11% 7,887,750
2020-11-13 2020-11-11 3.320 2,480,000 -333,000 0.12% 8,233,600
2020-11-12 2020-11-10 3.230 2,813,000 -174,000 0.13% 9,085,990
2020-11-10 2020-11-06 3.160 2,987,000 -87,000 0.14% 9,438,920
2020-11-09 2020-11-05 2.910 3,074,000 +65,000 0.14% 8,945,340
2020-11-06 2020-11-04 2.860 3,009,000 -41,000 0.14% 8,605,740
2020-11-04 2020-11-02 2.600 3,050,000 +9,000 0.14% 7,930,000
2020-11-03 2020-10-30 2.480 3,041,000 -9,000 0.14% 7,541,680
2020-11-02 2020-10-29 2.300 3,050,000 -100,000 0.14% 7,015,000
2020-10-28 2020-10-23 2.450 3,150,000 +200,000 0.15% 7,717,500
2020-10-27 2020-10-22 2.360 2,950,000 -48,000 0.14% 6,962,000
2020-10-23 2020-10-21 2.350 2,998,000 +3,000 0.14% 7,045,300
2020-10-22 2020-10-20 2.330 2,995,000 -60,000 0.14% 6,978,350
2020-10-20 2020-10-16 2.310 3,055,000 +6,000 0.14% 7,057,050
2020-10-16 2020-10-14 2.370 3,049,000 -200,000 0.14% 7,226,130
2020-10-05 2020-09-29 2.510 3,249,000 -39,000 0.15% 8,154,990
2020-09-29 2020-09-25 2.490 3,288,000 -173,000 0.15% 8,187,120
2020-09-23 2020-09-21 2.510 3,461,000 -44,000 0.16% 8,687,110
2020-09-22 2020-09-18 2.500 3,505,000 -10,000 0.17% 8,762,500
2020-09-15 2020-09-11 2.490 3,515,000 +182,000 0.17% 8,752,350
2020-09-14 2020-09-10 2.500 3,333,000 -10,000 0.16% 8,332,500
2020-09-10 2020-09-08 2.450 3,343,000 -9,000 0.16% 8,190,350
2020-09-02 2020-08-31 2.470 3,352,000 +19,000 0.16% 8,279,440
2020-09-01 2020-08-28 2.590 3,333,000 +160,000 0.16% 8,632,470
2020-08-31 2020-08-27 2.560 3,173,000 -10,000 0.15% 8,122,880
2020-08-28 2020-08-26 2.560 3,183,000 +10,000 0.15% 8,148,480
2020-08-27 2020-08-25 2.550 3,173,000 -79,000 0.15% 8,091,150
2020-08-26 2020-08-24 2.540 3,252,000 -21,000 0.15% 8,260,080
2020-08-25 2020-08-21 2.490 3,273,000 -6,000 0.15% 8,149,770
2020-08-21 2020-08-19 2.550 3,279,000 -333,000 0.15% 8,361,450
2020-08-19 2020-08-17 2.330 3,612,000 -180,000 0.17% 8,415,960
2020-08-18 2020-08-14 2.360 3,792,000 -11,000 0.18% 8,949,120
2020-08-14 2020-08-12 2.330 3,803,000 -70,000 0.18% 8,860,990
2020-08-13 2020-08-11 2.320 3,873,000 +65,000 0.18% 8,985,360
2020-08-11 2020-08-07 2.440 3,808,000 -5,000 0.18% 9,291,520
2020-08-10 2020-08-06 2.550 3,813,000 -35,000 0.18% 9,723,150
2020-08-07 2020-08-05 2.500 3,848,000 -20,000 0.18% 9,620,000
2020-08-06 2020-08-04 2.440 3,868,000 -104,000 0.18% 9,437,920
2020-08-05 2020-08-03 2.320 3,972,000 +110,000 0.19% 9,215,040
2020-08-04 2020-07-31 2.350 3,862,000 +298,000 0.18% 9,075,700
2020-08-03 2020-07-30 2.270 3,564,000 -47,000 0.17% 8,090,280
2020-07-31 2020-07-29 2.290 3,611,000 -21,000 0.17% 8,269,190
2020-07-30 2020-07-28 2.270 3,632,000 +67,000 0.17% 8,244,640
2020-07-29 2020-07-27 2.310 3,565,000 -37,000 0.17% 8,235,150
2020-07-28 2020-07-24 2.420 3,602,000 +25,000 0.17% 8,716,840
2020-07-27 2020-07-23 2.370 3,577,000 +101,000 0.17% 8,477,490
2020-07-24 2020-07-22 2.550 3,476,000 +370,000 0.16% 8,863,800
2020-07-23 2020-07-21 2.670 3,106,000 +72,000 0.15% 8,293,020
2020-07-22 2020-07-20 2.930 3,034,000 +423,000 0.14% 8,889,620
2020-07-21 2020-07-17 3.080 2,611,000 -109,000 0.12% 8,041,880
2020-07-20 2020-07-16 2.530 2,720,000 -109,000 0.13% 6,881,600
2020-07-17 2020-07-15 2.670 2,829,000 +141,000 0.13% 7,553,430
2020-07-16 2020-07-14 2.770 2,688,000 +60,000 0.13% 7,445,760
2020-07-15 2020-07-13 2.680 2,628,000 -50,000 0.12% 7,043,040
2020-07-14 2020-07-10 2.710 2,678,000 -1,920,000 0.13% 7,257,380
2020-07-10 2020-07-08 2.680 4,598,000 +183,000 0.22% 12,322,640
2020-07-09 2020-07-07 2.550 4,415,000 -108,000 0.21% 11,258,250
2020-07-08 2020-07-06 2.750 4,523,000 -20,000 0.21% 12,438,250
2020-07-07 2020-07-03 2.840 4,543,000 +31,000 0.21% 12,902,120
2020-07-06 2020-07-02 2.530 4,512,000 +70,000 0.21% 11,415,360
2020-07-03 2020-06-30 2.330 4,442,000 -308,000 0.21% 10,349,860
2020-07-02 2020-06-29 2.000 4,750,000 -42,000 0.22% 9,500,000
2020-06-30 2020-06-26 2.020 4,792,000 -2,000 0.23% 9,679,840
2020-06-29 2020-06-24 2.040 4,794,000 +250,000 0.23% 9,779,760
2020-06-26 2020-06-23 1.970 4,544,000 +1,000 0.21% 8,951,680
2020-06-24 2020-06-22 1.970 4,543,000 +59,000 0.21% 8,949,710
2020-06-23 2020-06-19 2.030 4,484,000 +61,000 0.21% 9,102,520
2020-06-19 2020-06-17 2.070 4,423,000 -110,000 0.21% 9,155,610
2020-06-18 2020-06-16 2.110 4,533,000 +219,000 0.21% 9,564,630
2020-06-17 2020-06-15 2.070 4,314,000 +11,000 0.20% 8,929,980
2020-06-16 2020-06-12 2.140 4,303,000 +40,000 0.20% 9,208,420
2020-06-15 2020-06-11 2.190 4,263,000 +177,000 0.20% 9,335,970
2020-06-12 2020-06-10 2.310 4,086,000 -164,000 0.19% 9,438,660
2020-06-11 2020-06-09 2.100 4,250,000 +50,000 0.20% 8,925,000
2020-06-10 2020-06-08 2.100 4,200,000 -66,000 0.20% 8,820,000
2020-06-09 2020-06-05 2.150 4,266,000 +220,000 0.20% 9,171,900
2020-06-08 2020-06-04 2.100 4,046,000 -5,000 0.19% 8,496,600
2020-06-05 2020-06-03 2.160 4,051,000 +50,000 0.19% 8,750,160
2020-06-04 2020-06-02 2.240 4,001,000 -54,000 0.19% 8,962,240
2020-06-03 2020-06-01 2.220 4,055,000 +30,000 0.19% 9,002,100
2020-06-02 2020-05-29 1.800 4,025,000 -90,000 0.19% 7,245,000
2020-06-01 2020-05-28 1.770 4,115,000 +20,000 0.19% 7,283,550
2020-05-29 2020-05-27 1.750 4,095,000 +20,000 0.19% 7,166,250
2020-05-28 2020-05-26 1.730 4,075,000 +31,000 0.19% 7,049,750
2020-05-27 2020-05-25 1.880 4,044,000 +264,000 0.19% 7,602,720
2020-05-26 2020-05-22 1.850 3,780,000 +16,000 0.18% 6,993,000
2020-05-25 2020-05-21 1.950 3,764,000 -27,000 0.18% 7,339,800
2020-05-22 2020-05-20 2.050 3,791,000 -13,000 0.18% 7,771,550
2020-05-20 2020-05-18 2.110 3,804,000 -37,000 0.18% 8,026,440
2020-05-19 2020-05-15 2.170 3,841,000 -20,000 0.18% 8,334,970
2020-05-18 2020-05-14 2.200 3,861,000 -10,000 0.18% 8,494,200
2020-05-14 2020-05-12 2.190 3,871,000 -1,850,000 0.18% 8,477,490
2020-05-12 2020-05-08 2.220 5,721,000 -326,000 0.27% 12,700,620
2020-05-08 2020-05-06 2.160 6,047,000 -55,000 0.29% 13,061,520
2020-05-07 2020-05-05 2.110 6,102,000 +82,000 0.29% 12,875,220
2020-05-06 2020-05-04 2.110 6,020,000 +55,000 0.28% 12,702,200
2020-05-05 2020-04-29 2.260 5,965,000 +7,000 0.28% 13,480,900
2020-04-29 2020-04-27 2.300 5,958,000 -66,000 0.28% 13,703,400
2020-04-27 2020-04-23 2.340 6,024,000 +20,000 0.28% 14,096,160
2020-04-24 2020-04-22 2.280 6,004,000 -61,000 0.28% 13,689,120
2020-04-23 2020-04-21 2.180 6,065,000 +615,000 0.29% 13,221,700
2020-04-22 2020-04-20 2.370 5,450,000 +182,000 0.26% 12,916,500
2020-04-21 2020-04-17 2.440 5,268,000 -56,000 0.25% 12,853,920
2020-04-20 2020-04-16 2.030 5,324,000 +175,000 0.25% 10,807,720
2020-04-17 2020-04-15 2.060 5,149,000 +1,309,000 0.24% 10,606,940
2020-04-16 2020-04-14 2.080 3,840,000 -98,000 0.18% 7,987,200
2020-04-15 2020-04-09 2.010 3,938,000 -194,000 0.19% 7,915,380
2020-04-14 2020-04-08 2.180 4,132,000 -302,000 0.19% 9,007,760
2020-04-09 2020-04-07 2.630 4,434,000 +186,000 0.21% 11,661,420
2020-04-07 2020-04-03 1.960 4,248,000 -8,887,000 0.20% 8,326,080
2020-03-24 2020-03-20 4.870 13,135,000 -10,000 0.62% 63,967,450
2020-03-23 2020-03-19 4.690 13,145,000 -19,000 0.62% 61,650,050
2020-03-20 2020-03-18 4.680 13,164,000 -250,000 0.62% 61,607,520
2020-03-19 2020-03-17 4.350 13,414,000 -200,000 0.63% 58,350,900
2020-03-18 2020-03-16 4.320 13,614,000 -102,000 0.64% 58,812,480
2020-03-17 2020-03-13 4.320 13,716,000 -130,000 0.65% 59,253,120
2020-03-13 2020-03-11 4.320 13,846,000 -20,000 0.65% 59,814,720
2020-03-11 2020-03-09 4.720 13,866,000 -1,000 0.65% 65,447,520
2020-03-09 2020-03-05 4.960 13,867,000 -9,000 0.65% 68,780,320
2020-03-03 2020-02-28 4.890 13,876,000 -2,000 0.65% 67,853,640
2020-02-21 2020-02-19 5.090 13,878,000 -56,000 0.65% 70,639,020
2020-02-20 2020-02-18 5.100 13,934,000 -3,000 0.66% 71,063,400
2020-02-10 2020-02-06 5.170 13,937,000 -1,000 0.66% 72,054,290
2020-01-31 2020-01-29 5.180 13,938,000 -30,000 0.66% 72,198,840
2020-01-16 2020-01-14 5.200 13,968,000 +9,000 0.66% 72,633,600
2020-01-14 2020-01-10 5.220 13,959,000 -5,000 0.66% 72,865,980
2020-01-13 2020-01-09 5.190 13,964,000 -10,000 0.66% 72,473,160
2020-01-09 2020-01-07 5.210 13,974,000 -10,000 0.66% 72,804,540
2020-01-08 2020-01-06 5.220 13,984,000 -10,000 0.66% 72,996,480
2020-01-06 2020-01-02 5.250 13,994,000 +10,000 0.66% 73,468,500
2019-12-27 2019-12-20 5.600 13,984,000 +20,000 0.66% 78,310,400
2019-12-20 2019-12-18 5.740 13,964,000 -5,000 0.66% 80,153,360
2019-12-18 2019-12-16 5.740 13,969,000 +10,000 0.66% 80,182,060
2019-12-17 2019-12-13 5.740 13,959,000 -19,000 0.66% 80,124,660
2019-12-16 2019-12-12 5.740 13,978,000 +5,000 0.66% 80,233,720
2019-12-12 2019-12-10 5.800 13,973,000 -10,000 0.66% 81,043,400
2019-12-04 2019-12-02 5.720 13,983,000 +2,000 0.66% 79,982,760
2019-12-03 2019-11-29 5.740 13,981,000 +19,000 0.66% 80,250,940
2019-11-28 2019-11-26 5.740 13,962,000 +20,000 0.66% 80,141,880
2019-11-27 2019-11-25 5.950 13,942,000 -10,000 0.66% 82,954,900
2019-11-22 2019-11-20 5.820 13,952,000 -5,000 0.66% 81,200,640
2019-11-21 2019-11-19 5.900 13,957,000 -10,000 0.66% 82,346,300
2019-11-15 2019-11-13 5.920 13,967,000 +30,000 0.66% 82,684,640
2019-11-11 2019-11-07 6.150 13,937,000 +19,000 0.66% 85,712,550
2019-11-08 2019-11-06 6.260 13,918,000 +1,000 0.66% 87,126,680
2019-11-05 2019-11-01 6.430 13,917,000 -2,000 0.66% 89,486,310
2019-10-28 2019-10-24 6.750 13,919,000 -10,000 0.66% 93,953,250
2019-10-25 2019-10-23 6.370 13,929,000 +70,000 0.66% 88,727,730
2019-10-21 2019-10-17 6.380 13,859,000 +49,000 0.65% 88,420,420
2019-10-15 2019-10-11 6.230 13,810,000 -1,000 0.65% 86,036,300
2019-10-14 2019-10-10 6.200 13,811,000 -50,000 0.65% 85,628,200
2019-10-11 2019-10-09 6.210 13,861,000 -40,000 0.65% 86,076,810
2019-10-10 2019-10-08 6.180 13,901,000 -80,000 0.66% 85,908,180
2019-10-09 2019-10-04 6.130 13,981,000 -60,000 0.66% 85,703,530
2019-10-08 2019-10-03 6.160 14,041,000 -100,000 0.66% 86,492,560
2019-10-04 2019-10-02 6.240 14,141,000 -130,000 0.67% 88,239,840
2019-10-03 2019-09-30 6.050 14,271,000 -64,000 0.67% 86,339,550
2019-10-02 2019-09-27 6.000 14,335,000 +9,482,000 0.68% 86,010,000
2019-09-27 2019-09-25 5.940 4,853,000 -10,000 0.23% 28,826,820
2019-09-26 2019-09-24 6.020 4,863,000 -75,000 0.23% 29,275,260
2019-09-23 2019-09-19 5.920 4,938,000 +2,000 0.23% 29,232,960
2019-09-17 2019-09-13 5.980 4,936,000 -81,000 0.23% 29,517,280
2019-09-16 2019-09-12 5.980 5,017,000 -45,000 0.24% 30,001,660
2019-09-13 2019-09-11 6.010 5,062,000 -170,000 0.24% 30,422,620
2019-09-11 2019-09-09 5.780 5,232,000 -20,000 0.25% 30,240,960
2019-09-09 2019-09-05 5.710 5,252,000 -4,000 0.25% 29,988,920
2019-09-04 2019-09-02 5.620 5,256,000 -7,000 0.25% 29,538,720
2019-08-26 2019-08-22 5.580 5,263,000 -5,000 0.25% 29,367,540
2019-08-12 2019-08-08 5.750 5,268,000 -9,000 0.25% 30,291,000
2019-08-06 2019-08-02 5.780 5,277,000 -30,000 0.25% 30,501,060
2019-08-05 2019-08-01 5.750 5,307,000 +10,000 0.25% 30,515,250
2019-07-29 2019-07-25 5.920 5,297,000 +20,000 0.25% 31,358,240
2019-07-02 2019-06-27 6.120 5,277,000 -24,000 0.25% 32,295,240
2019-06-24 2019-06-20 6.070 5,301,000 -4,000 0.25% 32,177,070
2019-05-31 2019-05-29 6.140 5,305,000 +9,000 0.25% 32,572,700
2019-05-30 2019-05-28 6.460 5,296,000 -550,000 0.25% 34,212,160
2019-05-29 2019-05-27 6.710 5,846,000 +850,000 0.28% 39,226,660
2019-05-27 2019-05-23 6.900 4,996,000 -7,000 0.24% 34,472,400
2019-05-24 2019-05-22 6.990 5,003,000 -21,000 0.24% 34,970,970
2019-05-23 2019-05-21 6.780 5,024,000 -514,000 0.24% 34,062,720
2019-05-22 2019-05-20 6.550 5,538,000 +16,000 0.26% 36,273,900
2019-05-17 2019-05-15 6.940 5,522,000 -6,147,000 0.26% 38,322,680
2019-05-16 2019-05-14 6.150 11,669,000 -1,838,000 0.55% 71,764,350
2019-05-15 2019-05-10 6.150 13,507,000 -620,000 0.64% 83,068,050
2019-05-14 2019-05-09 6.090 14,127,000 -364,000 0.67% 86,033,430
2019-05-08 2019-05-06 6.180 14,491,000 +3,912,000 0.68% 89,554,380
2019-04-24 2019-04-18 6.360 10,579,000 +10,000 0.50% 67,282,440
2019-04-23 2019-04-17 6.360 10,569,000 -5,000 0.50% 67,218,840
2019-04-17 2019-04-15 6.460 10,574,000 +5,160,000 0.50% 68,308,040
2019-04-15 2019-04-11 6.440 5,414,000 -401,000 0.26% 34,866,160
2019-04-10 2019-04-08 6.770 5,815,000 -8,000 0.27% 39,367,550
2019-04-09 2019-04-04 6.900 5,823,000 -1,000 0.27% 40,178,700
2019-04-02 2019-03-29 6.770 5,824,000 -10,000 0.27% 39,428,480
2019-04-01 2019-03-28 6.650 5,834,000 -104,000 0.28% 38,796,100
2019-03-28 2019-03-26 6.560 5,938,000 -2,000 0.28% 38,953,280
2019-03-27 2019-03-25 6.480 5,940,000 +23,000 0.28% 38,491,200
2019-03-26 2019-03-22 6.800 5,917,000 -6,000 0.28% 40,235,600
2019-03-21 2019-03-19 6.930 5,923,000 -5,000 0.28% 41,046,390
2019-03-15 2019-03-13 7.030 5,928,000 +104,000 0.28% 41,673,840
2019-03-14 2019-03-12 7.120 5,824,000 -20,000 0.27% 41,466,880
2019-03-13 2019-03-11 6.800 5,844,000 +20,000 0.28% 39,739,200
2019-03-07 2019-03-05 6.900 5,824,000 -10,000 0.27% 40,185,600
2019-03-06 2019-03-04 6.900 5,834,000 -10,000 0.28% 40,254,600
2019-03-01 2019-02-27 6.840 5,844,000 -16,000 0.28% 39,972,960
2019-02-22 2019-02-20 6.680 5,860,000 -9,000 0.28% 39,144,800
2019-02-21 2019-02-19 6.610 5,869,000 +20,000 0.28% 38,794,090
2019-02-12 2019-02-08 7.150 5,849,000 -23,000 0.28% 41,820,350
2019-02-11 2019-02-04 6.880 5,872,000 -20,000 0.28% 40,399,360
2019-02-08 2019-01-31 6.530 5,892,000 -2,000 0.28% 38,474,760
2019-01-31 2019-01-29 6.520 5,894,000 -3,000,000 0.28% 38,428,880
2019-01-29 2019-01-25 6.400 8,894,000 -5,000 0.42% 56,921,600
2019-01-28 2019-01-24 6.200 8,899,000 -1,000 0.42% 55,173,800
2019-01-23 2019-01-21 5.890 8,900,000 -989,000 0.42% 52,421,000
2019-01-22 2019-01-18 5.380 9,889,000 +5,000 0.47% 53,202,820
2019-01-16 2019-01-14 5.730 9,884,000 +337,754 0.47% 56,635,320
2019-01-08 2019-01-04 5.690 9,546,246 -16,000 0.45% 54,318,140
2019-01-04 2019-01-02 5.610 9,562,246 -60,000 0.45% 53,644,200
2018-12-28 2018-12-24 5.790 9,622,246 +2,000 0.45% 55,712,804
2018-12-27 2018-12-20 6.020 9,620,246 +2,811,194 0.45% 57,913,881
2018-12-13 2018-12-11 6.510 6,809,052 +20,000 0.32% 44,326,929
2018-12-06 2018-12-04 6.820 6,789,052 -6,000 0.32% 46,301,335
2018-12-04 2018-11-30 6.880 6,795,052 +1,000 0.32% 46,749,958
2018-11-27 2018-11-23 6.600 6,794,052 -26,000 0.32% 44,840,743
2018-11-26 2018-11-22 6.500 6,820,052 -980,000 0.32% 44,330,338
2018-11-23 2018-11-21 6.370 7,800,052 -576,000 0.37% 49,686,331
2018-11-21 2018-11-19 6.340 8,376,052 +15,000 0.40% 53,104,170
2018-11-20 2018-11-16 6.180 8,361,052 +3,000 0.39% 51,671,301
2018-11-16 2018-11-14 6.150 8,358,052 +133,978 0.39% 51,402,020
2018-10-26 2018-10-24 6.080 8,224,074 -132,000 0.38% 50,002,370
2018-10-24 2018-10-22 6.050 8,356,074 -10,000 0.39% 50,554,248
2018-10-23 2018-10-19 6.070 8,366,074 +126,074 0.39% 50,782,069
2018-10-18 2018-10-15 6.240 8,240,000 +1,000 0.39% 51,417,600
2018-10-15 2018-10-11 6.190 8,239,000 -16,000 0.39% 50,999,410
2018-10-11 2018-10-09 6.220 8,255,000 +1,000 0.39% 51,346,100
2018-10-09 2018-10-05 6.150 8,254,000 -5,000 0.39% 50,762,100
2018-10-08 2018-10-04 6.400 8,259,000 +3,000 0.39% 52,857,600
2018-10-05 2018-10-03 6.180 8,256,000 +17,000 0.39% 51,022,080
2018-10-03 2018-09-28 6.190 8,239,000 +24,000 0.39% 50,999,410
2018-09-28 2018-09-26 6.790 8,215,000 -44,000 0.38% 55,779,850
2018-09-26 2018-09-21 6.190 8,259,000 +5,000 0.38% 51,123,210
2018-09-21 2018-09-19 6.210 8,254,000 +10,000 0.38% 51,257,340
2018-09-20 2018-09-18 6.100 8,244,000 -1,000 0.38% 50,288,400
2018-09-17 2018-09-13 6.240 8,245,000 -49,000 0.38% 51,448,800
2018-09-14 2018-09-12 6.130 8,294,000 -105,000 0.38% 50,842,220
2018-09-13 2018-09-11 6.350 8,399,000 -3,000 0.39% 53,333,650
2018-09-11 2018-09-07 6.360 8,402,000 -10,000 0.39% 53,436,720
2018-09-10 2018-09-06 6.350 8,412,000 -8,000 0.39% 53,416,200
2018-09-07 2018-09-05 6.120 8,420,000 -25,000 0.39% 51,530,400
2018-09-04 2018-08-31 6.300 8,445,000 -15,000 0.39% 53,203,500
2018-08-29 2018-08-27 6.130 8,460,000 +2,000 0.39% 51,859,800
2018-08-28 2018-08-24 6.120 8,458,000 +8,000 0.39% 51,762,960
2018-08-24 2018-08-22 6.500 8,450,000 -12,000 0.39% 54,925,000
2018-08-23 2018-08-21 6.310 8,462,000 -5,000 0.39% 53,395,220
2018-08-20 2018-08-16 6.500 8,467,000 -5,000 0.39% 55,035,500
2018-08-17 2018-08-15 6.410 8,472,000 -3,000 0.39% 54,305,520
2018-08-15 2018-08-13 7.140 8,475,000 +188,846 0.39% 60,511,500
2018-08-08 2018-08-06 7.130 8,286,154 +13,000 0.38% 59,080,278
2018-08-07 2018-08-03 7.430 8,273,154 -3,000 0.38% 61,469,534
2018-08-06 2018-08-02 7.440 8,276,154 -1,000 0.38% 61,574,586
2018-07-31 2018-07-27 7.810 8,277,154 -13,000 0.38% 64,644,573
2018-07-30 2018-07-26 7.330 8,290,154 -43,000 0.38% 60,766,829
2018-07-26 2018-07-24 7.240 8,333,154 +7,000 0.39% 60,332,035
2018-07-25 2018-07-23 7.060 8,326,154 +4,000 0.39% 58,782,647
2018-07-18 2018-07-16 6.970 8,322,154 -6,000 0.39% 58,005,413
2018-07-17 2018-07-13 7.200 8,328,154 +5,000 0.39% 59,962,709
2018-07-13 2018-07-11 7.140 8,323,154 +20,000 0.39% 59,427,320
2018-07-12 2018-07-10 7.330 8,303,154 +754,432 0.39% 60,862,119
2018-07-11 2018-07-09 7.370 7,548,722 -8,000 0.35% 55,634,081
2018-07-10 2018-07-06 7.290 7,556,722 +11,000 0.35% 55,088,503
2018-07-06 2018-07-04 7.320 7,545,722 +10,000 0.35% 55,234,685
2018-07-05 2018-07-03 7.550 7,535,722 +10,000 0.35% 56,894,701
2018-07-03 2018-06-28 7.430 7,525,722 +10,000 0.35% 55,916,114
2018-06-28 2018-06-26 7.540 7,515,722 -4,000 0.35% 56,668,544
2018-06-27 2018-06-25 7.630 7,519,722 -12,006,278 0.35% 57,375,479
2018-06-26 2018-06-22 7.760 19,526,000 +14,000 0.91% 151,521,760
2018-06-25 2018-06-21 7.880 19,512,000 -10,000 0.91% 153,754,560
2018-06-21 2018-06-19 8.040 19,522,000 +10,000 0.91% 156,956,880
2018-06-19 2018-06-14 8.300 19,512,000 +10,000 0.91% 161,949,600
2018-06-15 2018-06-13 8.440 19,502,000 +10,000 0.91% 164,596,880
2018-06-06 2018-06-04 8.650 19,492,000 -40,000 0.91% 168,605,800
2018-06-05 2018-06-01 8.380 19,532,000 -4,000 0.91% 163,678,160
2018-05-31 2018-05-29 8.650 19,536,000 -5,000 0.91% 168,986,400
2018-05-30 2018-05-28 8.980 19,541,000 -9,000 0.91% 175,478,180
2018-05-29 2018-05-25 8.850 19,550,000 +3,000 0.91% 173,017,500
2018-05-28 2018-05-24 8.780 19,547,000 -14,000 0.91% 171,622,660
2018-05-25 2018-05-23 8.860 19,561,000 -47,000 0.91% 173,310,460
2018-05-24 2018-05-21 8.430 19,608,000 -5,000 0.91% 165,295,440
2018-05-23 2018-05-18 8.510 19,613,000 +6,767,000 0.91% 166,906,630
2018-05-21 2018-05-17 8.430 12,846,000 +6,717,000 0.60% 108,291,780
2018-05-18 2018-05-16 7.940 6,129,000 -22,000 0.29% 48,664,260
2018-05-16 2018-05-14 7.510 6,151,000 +350,000 0.29% 46,194,010
2018-05-15 2018-05-11 7.410 5,801,000 +234,000 0.27% 42,985,410
2018-05-11 2018-05-09 7.190 5,567,000 +570,000 0.26% 40,026,730
2018-05-10 2018-05-08 7.270 4,997,000 -52,000 0.23% 36,328,190
2018-05-08 2018-05-04 7.370 5,049,000 +1,000 0.23% 37,211,130
2018-05-04 2018-05-02 7.420 5,048,000 -110,000 0.23% 37,456,160
2018-05-02 2018-04-27 7.410 5,158,000 -71,000 0.24% 38,220,780
2018-04-30 2018-04-26 7.330 5,229,000 -10,000 0.24% 38,328,570
2018-04-27 2018-04-25 7.600 5,239,000 +15,000 0.24% 39,816,400
2018-04-24 2018-04-20 7.600 5,224,000 -41,000 0.24% 39,702,400
2018-04-23 2018-04-19 7.760 5,265,000 +99,000 0.24% 40,856,400
2018-04-19 2018-04-17 7.430 5,166,000 -35,000 0.24% 38,383,380
2018-04-18 2018-04-16 7.600 5,201,000 +8,000 0.24% 39,527,600
2018-04-16 2018-04-12 7.700 5,193,000 -2,000 0.24% 39,986,100
2018-04-12 2018-04-10 7.880 5,195,000 -62,000 0.24% 40,936,600
2018-04-11 2018-04-09 7.930 5,257,000 -32,000 0.24% 41,688,010
2018-04-10 2018-04-06 7.920 5,289,000 -19,000 0.25% 41,888,880
2018-04-09 2018-04-04 7.390 5,308,000 +40,000 0.25% 39,226,120
2018-04-06 2018-04-03 7.160 5,268,000 -10,000 0.25% 37,718,880
2018-04-04 2018-03-29 7.060 5,278,000 +12,000 0.25% 37,262,680
2018-04-03 2018-03-28 7.110 5,266,000 +30,000 0.25% 37,441,260
2018-03-28 2018-03-26 6.800 5,236,000 -10,000 0.24% 35,604,800
2018-03-27 2018-03-23 6.810 5,246,000 -15,000 0.24% 35,725,260
2018-03-26 2018-03-22 7.030 5,261,000 +15,000 0.24% 36,984,830
2018-03-23 2018-03-21 6.850 5,246,000 +5,000 0.24% 35,935,100
2018-03-20 2018-03-16 6.700 5,241,000 -20,000 0.24% 35,114,700
2018-03-19 2018-03-15 6.860 5,261,000 -33,000 0.24% 36,090,460
2018-03-14 2018-03-12 6.760 5,294,000 +3,000 0.25% 35,787,440
2018-03-13 2018-03-09 6.810 5,291,000 +5,000 0.25% 36,031,710
2018-03-12 2018-03-08 6.880 5,286,000 -10,000 0.25% 36,367,680
2018-03-09 2018-03-07 6.920 5,296,000 -75,000 0.25% 36,648,320
2018-03-07 2018-03-05 6.990 5,371,000 -32,000 0.25% 37,543,290
2018-03-01 2018-02-27 7.000 5,403,000 -11,000 0.25% 37,821,000
2018-02-28 2018-02-26 7.010 5,414,000 +16,000 0.25% 37,952,140
2018-02-23 2018-02-21 7.030 5,398,000 -6,000 0.25% 37,947,940
2018-02-22 2018-02-20 6.900 5,404,000 -10,000 0.25% 37,287,600
2018-02-21 2018-02-15 6.550 5,414,000 -10,000 0.25% 35,461,700
2018-02-20 2018-02-13 6.490 5,424,000 -114,000 0.25% 35,201,760
2018-02-13 2018-02-09 6.260 5,538,000 -13,000 0.26% 34,667,880
2018-02-09 2018-02-07 6.290 5,551,000 -30,000 0.26% 34,915,790
2018-02-08 2018-02-06 6.170 5,581,000 +12,000 0.26% 34,434,770
2018-02-07 2018-02-05 6.380 5,569,000 +10,000 0.26% 35,530,220
2018-02-06 2018-02-02 6.430 5,559,000 +16,000 0.26% 35,744,370
2018-02-05 2018-02-01 6.460 5,543,000 -4,000 0.26% 35,807,780
2018-02-02 2018-01-31 6.490 5,547,000 +5,000 0.26% 36,000,030
2018-02-01 2018-01-30 6.530 5,542,000 -29,000 0.26% 36,189,260
2018-01-31 2018-01-29 6.540 5,571,000 +4,000 0.26% 36,434,340
2018-01-29 2018-01-25 6.580 5,567,000 +14,000 0.26% 36,630,860
2018-01-26 2018-01-24 6.590 5,553,000 +26,000 0.26% 36,594,270
2018-01-25 2018-01-23 6.500 5,527,000 -3,000 0.25% 35,925,500
2018-01-23 2018-01-19 6.600 5,530,000 -27,000 0.25% 36,498,000
2018-01-22 2018-01-18 6.560 5,557,000 +30,000 0.26% 36,453,920
2018-01-19 2018-01-17 6.370 5,527,000 -2,000 0.25% 35,206,990
2018-01-18 2018-01-16 6.380 5,529,000 +7,000 0.25% 35,275,020
2018-01-17 2018-01-15 6.390 5,522,000 +8,000 0.25% 35,285,580
2018-01-15 2018-01-11 6.450 5,514,000 +13,000 0.25% 35,565,300
2018-01-09 2018-01-05 6.540 5,501,000 +8,000 0.25% 35,976,540
2018-01-08 2018-01-04 6.600 5,493,000 -20,000 0.25% 36,253,800
2018-01-04 2018-01-02 6.760 5,513,000 -111,000 0.25% 37,267,880
2018-01-03 2017-12-29 6.850 5,624,000 +25,000 0.26% 38,524,400
2018-01-02 2017-12-28 6.930 5,599,000 -40,000 0.26% 38,801,070
2017-12-29 2017-12-27 6.950 5,639,000 -47,000 0.26% 39,191,050
2017-12-22 2017-12-20 6.700 5,686,000 -50,000 0.26% 38,096,200
2017-12-19 2017-12-15 6.240 5,736,000 -15,000 0.26% 35,792,640
2017-12-18 2017-12-14 6.380 5,751,000 -8,000 0.26% 36,691,380
2017-12-15 2017-12-13 6.360 5,759,000 +5,000 0.27% 36,627,240
2017-12-13 2017-12-11 6.470 5,754,000 -100,000 0.26% 37,228,380
2017-12-12 2017-12-08 6.610 5,854,000 -2,000 0.27% 38,694,940
2017-12-11 2017-12-07 6.510 5,856,000 -38,000 0.27% 38,122,560
2017-12-08 2017-12-06 6.560 5,894,000 +8,000 0.27% 38,664,640
2017-12-07 2017-12-05 6.760 5,886,000 -20,000 0.27% 39,789,360
2017-12-06 2017-12-04 6.810 5,906,000 +6,000 0.27% 40,219,860
2017-12-05 2017-12-01 6.800 5,900,000 -5,000 0.27% 40,120,000
2017-11-30 2017-11-28 6.880 5,905,000 +1,000 0.27% 40,626,400
2017-11-29 2017-11-27 6.930 5,904,000 +1,000 0.27% 40,914,720
2017-11-28 2017-11-24 6.990 5,903,000 -3,000 0.27% 41,261,970
2017-11-20 2017-11-16 6.960 5,906,000 -14,000 0.27% 41,105,760
2017-11-17 2017-11-15 6.900 5,920,000 +35,000 0.27% 40,848,000
2017-11-16 2017-11-14 7.060 5,885,000 +75,000 0.27% 41,548,100
2017-11-15 2017-11-13 6.930 5,810,000 -10,000 0.27% 40,263,300
2017-11-14 2017-11-10 6.860 5,820,000 -2,000 0.27% 39,925,200
2017-11-13 2017-11-09 6.850 5,822,000 -4,000 0.27% 39,880,700
2017-11-10 2017-11-08 6.900 5,826,000 +3,000 0.27% 40,199,400
2017-11-09 2017-11-07 6.950 5,823,000 -40,000 0.27% 40,469,850
2017-11-08 2017-11-06 6.940 5,863,000 +41,000 0.27% 40,689,220
2017-11-07 2017-11-03 6.880 5,822,000 +6,000 0.27% 40,055,360
2017-11-06 2017-11-02 6.910 5,816,000 +14,000 0.27% 40,188,560
2017-11-03 2017-11-01 6.900 5,802,000 +22,000 0.27% 40,033,800
2017-11-02 2017-10-31 6.950 5,780,000 +10,000 0.27% 40,171,000
2017-11-01 2017-10-30 6.990 5,770,000 +22,000 0.27% 40,332,300
2017-10-31 2017-10-27 7.080 5,748,000 -13,000 0.26% 40,695,840
2017-10-30 2017-10-26 7.080 5,761,000 -14,000 0.26% 40,787,880
2017-10-27 2017-10-25 7.130 5,775,000 -7,000 0.26% 41,175,750
2017-10-25 2017-10-23 7.200 5,782,000 -35,000 0.26% 41,630,400
2017-10-24 2017-10-20 7.250 5,817,000 -45,000 0.27% 42,173,250
2017-10-23 2017-10-19 7.090 5,862,000 -10,000 0.27% 41,561,580
2017-10-20 2017-10-18 7.140 5,872,000 -35,000 0.27% 41,926,080
2017-10-17 2017-10-13 7.160 5,907,000 +30,000 0.27% 42,294,120
2017-10-16 2017-10-12 7.220 5,877,000 +2,000 0.27% 42,431,940
2017-10-13 2017-10-11 7.360 5,875,000 -124,000 0.27% 43,240,000
2017-10-12 2017-10-10 7.280 5,999,000 +197,000 0.27% 43,672,720
2017-10-10 2017-10-06 7.160 5,802,000 -6,000 0.27% 41,542,320
2017-10-09 2017-10-04 7.140 5,808,000 +20,000 0.27% 41,469,120
2017-10-06 2017-10-03 7.100 5,788,000 -45,000 0.26% 41,094,800
2017-10-04 2017-09-29 7.140 5,833,000 -50,000 0.27% 41,647,620
2017-10-03 2017-09-28 6.930 5,883,000 -31,000 0.27% 40,769,190
2017-09-29 2017-09-27 6.940 5,914,000 -2,000 0.27% 41,043,160
2017-09-28 2017-09-26 6.970 5,916,000 -10,000 0.27% 41,234,520
2017-09-27 2017-09-25 7.000 5,926,000 -145,000 0.27% 41,482,000
2017-09-26 2017-09-22 7.050 6,071,000 +100,000 0.28% 42,800,550
2017-09-21 2017-09-19 7.110 5,971,000 -50,000 0.27% 42,453,810
2017-09-20 2017-09-18 7.120 6,021,000 +107,000 0.27% 42,869,520
2017-09-19 2017-09-15 7.240 5,914,000 -7,000 0.27% 42,817,360
2017-09-18 2017-09-14 7.100 5,921,000 -33,000 0.27% 42,039,100
2017-09-15 2017-09-13 7.080 5,954,000 +18,000 0.27% 42,154,320
2017-09-12 2017-09-08 7.250 5,936,000 -70,000 0.27% 43,036,000
2017-09-11 2017-09-07 7.130 6,006,000 +9,000 0.27% 42,822,780
2017-09-08 2017-09-06 7.180 5,997,000 -65,000 0.27% 43,058,460
2017-09-07 2017-09-05 7.210 6,062,000 -46,000 0.27% 43,707,020
2017-09-06 2017-09-04 7.190 6,108,000 -39,000 0.27% 43,916,520
2017-09-04 2017-08-31 6.950 6,147,000 +5,000 0.28% 42,721,650
2017-09-01 2017-08-30 6.950 6,142,000 -117,000 0.28% 42,686,900
2017-08-31 2017-08-29 6.980 6,259,000 +2,000 0.28% 43,687,820
2017-08-30 2017-08-28 7.070 6,257,000 -10,000 0.28% 44,236,990
2017-08-29 2017-08-25 7.250 6,267,000 -398,000 0.28% 45,435,750
2017-08-28 2017-08-24 7.200 6,665,000 +365,000 0.30% 47,988,000
2017-08-25 2017-08-22 7.070 6,300,000 -9,000 0.28% 44,541,000
2017-08-22 2017-08-18 6.930 6,309,000 -4,000 0.28% 43,721,370
2017-08-21 2017-08-17 7.050 6,313,000 -10,000 0.28% 44,506,650
2017-08-18 2017-08-16 7.200 6,323,000 -23,000 0.28% 45,525,600
2017-08-17 2017-08-15 6.830 6,346,000 +15,000 0.28% 43,343,180
2017-08-16 2017-08-14 6.870 6,331,000 +50,000 0.28% 43,493,970
2017-08-15 2017-08-11 6.920 6,281,000 -1,000 0.28% 43,464,520
2017-08-14 2017-08-10 6.910 6,282,000 -7,000 0.28% 43,408,620
2017-08-10 2017-08-08 6.890 6,289,000 -6,000 0.28% 43,331,210
2017-08-09 2017-08-07 6.870 6,295,000 -11,000 0.28% 43,246,650
2017-08-07 2017-08-03 6.920 6,306,000 +38,000 0.28% 43,637,520
2017-08-04 2017-08-02 6.880 6,268,000 -56,000 0.28% 43,123,840
2017-08-03 2017-08-01 6.790 6,324,000 -3,000 0.28% 42,939,960
2017-08-02 2017-07-31 6.800 6,327,000 +47,000 0.28% 43,023,600
2017-08-01 2017-07-28 6.930 6,280,000 +40,000 0.28% 43,520,400
2017-07-31 2017-07-27 7.050 6,240,000 +7,000 0.28% 43,992,000
2017-07-28 2017-07-26 6.940 6,233,000 +22,000 0.28% 43,257,020
2017-07-27 2017-07-25 6.940 6,211,000 -11,000 0.28% 43,104,340
2017-07-26 2017-07-24 6.880 6,222,000 -13,000 0.28% 42,807,360
2017-07-25 2017-07-21 6.900 6,235,000 +20,000 0.28% 43,021,500
2017-07-24 2017-07-20 6.930 6,215,000 +1,000 0.28% 43,069,950
2017-07-21 2017-07-19 6.990 6,214,000 -39,000 0.28% 43,435,860
2017-07-20 2017-07-18 7.090 6,253,000 +50,000 0.28% 44,333,770
2017-07-19 2017-07-17 7.080 6,203,000 +50,000 0.27% 43,917,240
2017-07-17 2017-07-13 7.230 6,153,000 +4,000 0.27% 44,486,190
2017-07-12 2017-07-10 7.300 6,149,000 +4,000 0.27% 44,887,700
2017-07-11 2017-07-07 7.340 6,145,000 -246,000 0.27% 45,104,300
2017-07-10 2017-07-06 7.180 6,391,000 +6,000 0.28% 45,887,380
2017-07-07 2017-07-05 7.340 6,385,000 -40,000 0.28% 46,865,900
2017-07-06 2017-07-04 7.320 6,425,000 +1,000 0.28% 47,031,000
2017-07-05 2017-07-03 7.350 6,424,000 +11,000 0.28% 47,216,400
2017-07-03 2017-06-29 7.100 6,413,000 -5,000 0.28% 45,532,300
2017-06-30 2017-06-28 7.080 6,418,000 -10,000 0.28% 45,439,440
2017-06-29 2017-06-27 7.140 6,428,000 +4,000 0.28% 45,895,920
2017-06-28 2017-06-26 7.040 6,424,000 +1,000 0.28% 45,224,960
2017-06-26 2017-06-22 7.020 6,423,000 -30,000 0.28% 45,089,460
2017-06-23 2017-06-21 7.070 6,453,000 +2,000 0.28% 45,622,710
2017-06-21 2017-06-19 7.250 6,451,000 -14,000 0.28% 46,769,750
2017-06-16 2017-06-14 7.010 6,465,000 -17,000 0.28% 45,319,650
2017-06-15 2017-06-13 6.830 6,482,000 +14,000 0.28% 44,272,060
2017-06-14 2017-06-12 6.760 6,468,000 -87,000 0.28% 43,723,680
2017-06-13 2017-06-09 6.730 6,555,000 -42,000 0.28% 44,115,150
2017-06-12 2017-06-08 6.840 6,597,000 -4,000 0.29% 45,123,480
2017-06-09 2017-06-07 6.860 6,601,000 +43,000 0.29% 45,282,860
2017-06-08 2017-06-06 7.000 6,558,000 -1,000 0.28% 45,906,000
2017-06-07 2017-06-05 6.880 6,559,000 -120,000 0.29% 45,125,920
2017-06-05 2017-06-01 6.980 6,679,000 +10,000 0.29% 46,619,420
2017-06-02 2017-05-31 7.070 6,669,000 -43,000 0.29% 47,149,830
2017-05-29 2017-05-25 7.220 6,712,000 -200,000 0.29% 48,460,640
2017-05-26 2017-05-24 7.260 6,912,000 -69,000 0.30% 50,181,120
2017-05-25 2017-05-23 7.200 6,981,000 -13,000 0.30% 50,263,200
2017-05-24 2017-05-22 6.940 6,994,000 +20,000 0.30% 48,538,360
2017-05-23 2017-05-19 6.910 6,974,000 +29,000 0.30% 48,190,340
2017-05-22 2017-05-18 7.020 6,945,000 +15,000 0.30% 48,753,900
2017-05-19 2017-05-17 7.000 6,930,000 -574,000 0.30% 48,510,000
2017-05-18 2017-05-16 7.250 7,504,000 -30,000 0.32% 54,404,000
2017-05-17 2017-05-15 7.240 7,534,000 -20,000 0.32% 54,546,160
2017-05-15 2017-05-11 7.210 7,554,000 +3,000 0.32% 54,464,340
2017-05-12 2017-05-10 7.200 7,551,000 +190,000 0.32% 54,367,200
2017-05-11 2017-05-09 7.210 7,361,000 +871,000 0.32% 53,072,810
2017-05-10 2017-05-08 7.200 6,490,000 +10,000 0.28% 46,728,000
2017-05-09 2017-05-05 7.330 6,480,000 +638,000 0.28% 47,498,400
2017-05-05 2017-05-02 7.320 5,842,000 +19,000 0.25% 42,763,440
2017-05-04 2017-04-28 7.340 5,823,000 -3,000 0.25% 42,740,820
2017-05-02 2017-04-27 7.290 5,826,000 +7,000 0.25% 42,471,540
2017-04-27 2017-04-25 7.330 5,819,000 +9,000 0.25% 42,653,270
2017-04-24 2017-04-20 7.300 5,810,000 +23,000 0.25% 42,413,000
2017-04-21 2017-04-19 7.280 5,787,000 +15,000 0.25% 42,129,360
2017-04-20 2017-04-18 7.280 5,772,000 +8,000 0.25% 42,020,160
2017-04-19 2017-04-13 7.270 5,764,000 +15,000 0.25% 41,904,280
2017-04-13 2017-04-11 7.260 5,749,000 -1,000 0.25% 41,737,740
2017-04-12 2017-04-10 7.270 5,750,000 +9,000 0.25% 41,802,500
2017-04-11 2017-04-07 7.320 5,741,000 -135,000 0.25% 42,024,120
2017-04-10 2017-04-06 7.380 5,876,000 -4,000 0.25% 43,364,880
2017-04-07 2017-04-05 7.400 5,880,000 -222,000 0.25% 43,512,000
2017-04-06 2017-04-03 7.260 6,102,000 +22,000 0.26% 44,300,520
2017-04-05 2017-03-31 7.290 6,080,000 +51,000 0.26% 44,323,200
2017-04-03 2017-03-30 7.300 6,029,000 +15,000 0.26% 44,011,700
2017-03-31 2017-03-29 7.300 6,014,000 +46,000 0.26% 43,902,200
2017-03-30 2017-03-28 7.350 5,968,000 -35,000 0.25% 43,864,800
2017-03-29 2017-03-27 7.220 6,003,000 +1,000 0.26% 43,341,660
2017-03-28 2017-03-24 7.300 6,002,000 -13,000 0.26% 43,814,600
2017-03-27 2017-03-23 7.500 6,015,000 -15,000 0.26% 45,112,500
2017-03-24 2017-03-22 7.520 6,030,000 +25,000 0.26% 45,345,600
2017-03-23 2017-03-21 7.570 6,005,000 +12,000 0.26% 45,457,850
2017-03-22 2017-03-20 7.600 5,993,000 -19,000 0.26% 45,546,800
2017-03-21 2017-03-17 7.370 6,012,000 +29,000 0.26% 44,308,440
2017-03-20 2017-03-16 7.290 5,983,000 +12,000 0.26% 43,616,070
2017-03-17 2017-03-15 7.250 5,971,000 -285,000 0.26% 43,289,750
2017-03-16 2017-03-14 7.250 6,256,000 +8,000 0.27% 45,356,000
2017-03-15 2017-03-13 7.230 6,248,000 +4,000 0.27% 45,173,040
2017-03-14 2017-03-10 7.270 6,244,000 -20,000 0.27% 45,393,880
2017-03-13 2017-03-09 7.240 6,264,000 -161,000 0.27% 45,351,360
2017-03-10 2017-03-08 7.230 6,425,000 -31,000 0.27% 46,452,750
2017-03-09 2017-03-07 7.290 6,456,000 -3,000 0.28% 47,064,240
2017-03-08 2017-03-06 7.240 6,459,000 +142,000 0.28% 46,763,160
2017-03-07 2017-03-03 7.300 6,317,000 +11,000 0.27% 46,114,100
2017-03-06 2017-03-02 7.360 6,306,000 +8,000 0.27% 46,412,160
2017-03-03 2017-03-01 7.380 6,298,000 +33,000 0.27% 46,479,240
2017-03-02 2017-02-28 7.350 6,265,000 -38,000 0.27% 46,047,750
2017-03-01 2017-02-27 7.340 6,303,000 +21,000 0.27% 46,264,020
2017-02-28 2017-02-24 7.320 6,282,000 +160,000 0.27% 45,984,240
2017-02-27 2017-02-23 7.440 6,122,000 -327,000 0.26% 45,547,680
2017-02-24 2017-02-22 7.500 6,449,000 +360,000 0.28% 48,367,500
2017-02-23 2017-02-21 7.510 6,089,000 -5,000 0.26% 45,728,390
2017-02-22 2017-02-20 7.630 6,094,000 +20,000 0.26% 46,497,220
2017-02-21 2017-02-17 7.580 6,074,000 +21,000 0.26% 46,040,920
2017-02-20 2017-02-16 7.720 6,053,000 +16,000 0.26% 46,729,160
2017-02-17 2017-02-15 7.540 6,037,000 +26,000 0.26% 45,518,980
2017-02-16 2017-02-14 7.510 6,011,000 +41,000 0.26% 45,142,610
2017-02-15 2017-02-13 7.600 5,970,000 -15,000 0.26% 45,372,000
2017-02-14 2017-02-10 7.630 5,985,000 -13,000 0.26% 45,665,550
2017-02-13 2017-02-09 7.650 5,998,000 -11,000 0.26% 45,884,700
2017-02-09 2017-02-07 7.480 6,009,000 +5,000 0.26% 44,947,320
2017-02-08 2017-02-06 7.430 6,004,000 -117,000 0.26% 44,609,720
2017-02-07 2017-02-03 7.390 6,121,000 -153,000 0.26% 45,234,190
2017-02-06 2017-02-02 7.390 6,274,000 +4,000 0.27% 46,364,860
2017-02-03 2017-02-01 7.420 6,270,000 +7,000 0.27% 46,523,400
2017-02-02 2017-01-27 7.480 6,263,000 +17,000 0.27% 46,847,240
2017-02-01 2017-01-25 7.480 6,246,000 -10,000 0.27% 46,720,080
2017-01-26 2017-01-24 7.480 6,256,000 -23,000 0.27% 46,794,880
2017-01-24 2017-01-20 7.360 6,279,000 -74,000 0.27% 46,213,440
2017-01-23 2017-01-19 7.310 6,353,000 +3,000 0.27% 46,440,430
2017-01-20 2017-01-18 7.370 6,350,000 -35,000 0.27% 46,799,500
2017-01-19 2017-01-17 7.370 6,385,000 +16,000 0.27% 47,057,450
2017-01-18 2017-01-16 7.400 6,369,000 -109,000 0.27% 47,130,600
2017-01-17 2017-01-13 7.450 6,478,000 -9,000 0.28% 48,261,100
2017-01-16 2017-01-12 7.660 6,487,000 +10,000 0.28% 49,690,420
2017-01-11 2017-01-09 7.670 6,477,000 +19,000 0.28% 49,678,590
2017-01-10 2017-01-06 7.580 6,458,000 +9,000 0.28% 48,951,640
2017-01-09 2017-01-05 7.590 6,449,000 -27,000 0.28% 48,947,910
2017-01-06 2017-01-04 7.630 6,476,000 -12,000 0.28% 49,411,880
2017-01-05 2017-01-03 7.600 6,488,000 -27,000 0.28% 49,308,800
2017-01-04 2016-12-30 7.560 6,515,000 +35,000 0.28% 49,253,400
2017-01-03 2016-12-29 7.500 6,480,000 +4,000 0.28% 48,600,000
2016-12-30 2016-12-28 7.520 6,476,000 -63,000 0.28% 48,699,520
2016-12-29 2016-12-23 7.480 6,539,000 +41,000 0.28% 48,911,720
2016-12-28 2016-12-22 7.520 6,498,000 +1,000 0.28% 48,864,960
2016-12-22 2016-12-20 7.550 6,497,000 -19,000 0.28% 49,052,350
2016-12-21 2016-12-19 7.610 6,516,000 +21,000 0.28% 49,586,760
2016-12-20 2016-12-16 7.690 6,495,000 -26,000 0.28% 49,946,550
2016-12-19 2016-12-15 7.510 6,521,000 +25,000 0.28% 48,972,710
2016-12-15 2016-12-13 7.680 6,496,000 -8,000 0.28% 49,889,280
2016-12-14 2016-12-12 7.670 6,504,000 +6,000 0.28% 49,885,680
2016-12-12 2016-12-08 7.970 6,498,000 -24,000 0.28% 51,789,060
2016-12-09 2016-12-07 7.910 6,522,000 -5,000 0.28% 51,589,020
2016-12-08 2016-12-06 7.830 6,527,000 -142,000 0.28% 51,106,410
2016-12-07 2016-12-05 7.930 6,669,000 -63,000 0.28% 52,885,170
2016-12-06 2016-12-02 7.990 6,732,000 -5,000 0.29% 53,788,680
2016-12-02 2016-11-30 8.030 6,737,000 -13,000 0.29% 54,098,110
2016-12-01 2016-11-29 8.100 6,750,000 +1,000 0.29% 54,675,000
2016-11-30 2016-11-28 8.170 6,749,000 -62,000 0.29% 55,139,330
2016-11-29 2016-11-25 7.920 6,811,000 -24,000 0.29% 53,943,120
2016-11-28 2016-11-24 7.860 6,835,000 -3,000 0.29% 53,723,100
2016-11-25 2016-11-23 7.840 6,838,000 -18,000 0.29% 53,609,920
2016-11-24 2016-11-22 7.860 6,856,000 -30,000 0.29% 53,888,160
2016-11-23 2016-11-21 7.660 6,886,000 -139,000 0.29% 52,746,760
2016-11-22 2016-11-18 7.690 7,025,000 +46,000 0.30% 54,022,250
2016-11-21 2016-11-17 7.700 6,979,000 -9,000 0.30% 53,738,300
2016-11-18 2016-11-16 7.630 6,988,000 +137,000 0.30% 53,318,440
2016-11-17 2016-11-15 7.890 6,851,000 +19,000 0.29% 54,054,390
2016-11-16 2016-11-14 7.900 6,832,000 +44,000 0.29% 53,972,800
2016-11-15 2016-11-11 7.830 6,788,000 -25,000 0.29% 53,150,040
2016-11-14 2016-11-10 7.720 6,813,000 +73,000 0.29% 52,596,360
2016-11-11 2016-11-09 7.720 6,740,000 -35,000 0.29% 52,032,800
2016-11-10 2016-11-08 7.830 6,775,000 -10,000 0.29% 53,048,250
2016-11-09 2016-11-07 7.780 6,785,000 -15,000 0.29% 52,787,300
2016-11-08 2016-11-04 7.820 6,800,000 -42,000 0.29% 53,176,000
2016-11-07 2016-11-03 7.800 6,842,000 -7,000 0.29% 53,367,600
2016-11-04 2016-11-02 7.780 6,849,000 +21,000 0.29% 53,285,220
2016-11-03 2016-11-01 8.020 6,828,000 +152,000 0.29% 54,760,560
2016-11-02 2016-10-31 7.880 6,676,000 -83,000 0.29% 52,606,880
2016-10-31 2016-10-27 7.950 6,759,000 +40,000 0.29% 53,734,050
2016-10-28 2016-10-26 8.000 6,719,000 +348,000 0.29% 53,752,000
2016-10-27 2016-10-25 8.180 6,371,000 +10,000 0.27% 52,114,780
2016-10-26 2016-10-24 8.300 6,361,000 -5,000 0.27% 52,796,300
2016-10-25 2016-10-20 8.270 6,366,000 -49,000 0.27% 52,646,820
2016-10-20 2016-10-18 8.560 6,415,000 +45,000 0.27% 54,912,400
2016-10-19 2016-10-17 8.420 6,370,000 -33,000 0.27% 53,635,400
2016-10-18 2016-10-14 8.560 6,403,000 +15,000 0.27% 54,809,680
2016-10-17 2016-10-13 8.570 6,388,000 +120,000 0.27% 54,745,160
2016-10-14 2016-10-12 8.490 6,268,000 +6,000 0.27% 53,215,320
2016-10-13 2016-10-11 8.380 6,262,000 +278,000 0.27% 52,475,560
2016-10-12 2016-10-07 8.070 5,984,000 -17,000 0.26% 48,290,880
2016-10-11 2016-10-06 8.080 6,001,000 +9,000 0.26% 48,488,080
2016-10-07 2016-10-05 8.040 5,992,000 -9,000 0.26% 48,175,680
2016-10-06 2016-10-04 8.010 6,001,000 +1,000 0.26% 48,068,010
2016-10-05 2016-10-03 8.090 6,000,000 -7,480,000 0.26% 48,540,000
2016-10-04 2016-09-30 8.030 13,480,000 -50,000 0.58% 108,244,400
2016-10-03 2016-09-29 8.080 13,530,000 -12,000 0.58% 109,322,400
2016-09-30 2016-09-28 7.990 13,542,000 +5,000 0.58% 108,200,580
2016-09-29 2016-09-27 8.000 13,537,000 +16,000 0.58% 108,296,000
2016-09-28 2016-09-26 7.810 13,521,000 -66,000 0.58% 105,599,010
2016-09-27 2016-09-23 7.920 13,587,000 +112,000 0.58% 107,609,040
2016-09-26 2016-09-22 8.110 13,475,000 -47,000 0.58% 109,282,250
2016-09-23 2016-09-21 8.240 13,522,000 +41,000 0.58% 111,421,280
2016-09-22 2016-09-20 8.250 13,481,000 +40,000 0.58% 111,218,250
2016-09-21 2016-09-19 8.280 13,441,000 -23,000 0.57% 111,291,480
2016-09-20 2016-09-15 8.120 13,464,000 +5,000 0.58% 109,327,680
2016-09-19 2016-09-14 8.070 13,459,000 -42,000 0.58% 108,614,130
2016-09-15 2016-09-13 8.090 13,501,000 -208,000 0.58% 109,223,090
2016-09-14 2016-09-12 8.140 13,709,000 +833,000 0.59% 111,591,260
2016-09-13 2016-09-09 8.430 12,876,000 -1,457,000 0.55% 108,544,680
2016-09-12 2016-09-08 7.900 14,333,000 -867,000 0.61% 113,230,700
2016-09-09 2016-09-07 7.730 15,200,000 -846,000 0.65% 117,496,000
2016-09-08 2016-09-06 7.810 16,046,000 -773,000 0.69% 125,319,260
2016-09-07 2016-09-05 7.500 16,819,000 +188,000 0.72% 126,142,500
2016-09-06 2016-09-02 7.340 16,631,000 +16,000 0.71% 122,071,540
2016-09-05 2016-09-01 7.320 16,615,000 +7,000 0.71% 121,621,800
2016-09-02 2016-08-31 7.350 16,608,000 +759,000 0.71% 122,068,800
2016-08-31 2016-08-29 7.350 15,849,000 -7,000 0.68% 116,490,150
2016-08-30 2016-08-26 7.400 15,856,000 +47,000 0.68% 117,334,400
2016-08-29 2016-08-25 7.510 15,809,000 +125,000 0.67% 118,725,590
2016-08-26 2016-08-24 7.690 15,684,000 +157,000 0.67% 120,609,960
2016-08-25 2016-08-23 7.300 15,527,000 +6,442,000 0.66% 113,347,100
2016-08-24 2016-08-22 7.420 9,085,000 -30,000 0.39% 67,410,700
2016-08-23 2016-08-19 7.400 9,115,000 +7,000 0.39% 67,451,000
2016-08-22 2016-08-18 7.520 9,108,000 +50,000 0.39% 68,492,160
2016-08-19 2016-08-17 7.440 9,058,000 +47,000 0.39% 67,391,520
2016-08-18 2016-08-16 7.450 9,011,000 +30,000 0.38% 67,131,950
2016-08-17 2016-08-15 7.450 8,981,000 +116,000 0.38% 66,908,450
2016-08-16 2016-08-12 7.500 8,865,000 -4,000 0.38% 66,487,500
2016-08-15 2016-08-11 7.390 8,869,000 -19,000 0.38% 65,541,910
2016-08-12 2016-08-10 7.370 8,888,000 -17,000 0.38% 65,504,560
2016-08-11 2016-08-09 7.340 8,905,000 +24,000 0.38% 65,362,700
2016-08-10 2016-08-08 7.410 8,881,000 +52,000 0.38% 65,808,210
2016-08-09 2016-08-05 7.370 8,829,000 +2,031,000 0.38% 65,069,730
2016-08-08 2016-08-04 7.370 6,798,000 +2,306,000 0.29% 50,101,260
2016-08-05 2016-08-03 7.350 4,492,000 -718,000 0.19% 33,016,200
2016-08-04 2016-08-01 7.690 5,210,000 -649,000 0.22% 40,064,900
2016-08-03 2016-07-29 7.920 5,859,000 +315,000 0.25% 46,403,280
2016-08-01 2016-07-28 8.080 5,544,000 +301,000 0.24% 44,795,520
2016-07-29 2016-07-27 7.880 5,243,000 -41,000 0.22% 41,314,840
2016-07-28 2016-07-26 7.940 5,284,000 -144,000 0.22% 41,954,960
2016-07-27 2016-07-25 7.830 5,428,000 +8,000 0.23% 42,501,240
2016-07-26 2016-07-22 7.800 5,420,000 -35,000 0.23% 42,276,000
2016-07-25 2016-07-21 7.780 5,455,000 +20,000 0.23% 42,439,900
2016-07-22 2016-07-20 7.820 5,435,000 +23,000 0.23% 42,501,700
2016-07-21 2016-07-19 7.890 5,412,000 +64,000 0.23% 42,700,680
2016-07-20 2016-07-18 7.970 5,348,000 +14,000 0.23% 42,623,560
2016-07-19 2016-07-15 7.760 5,334,000 +19,000 0.22% 41,391,840
2016-07-18 2016-07-14 7.720 5,315,000 +99,000 0.22% 41,031,800
2016-07-15 2016-07-13 7.880 5,216,000 +15,000 0.22% 41,102,080
2016-07-14 2016-07-12 7.850 5,201,000 -655,000 0.22% 40,827,850
2016-07-13 2016-07-11 7.660 5,856,000 +6,000 0.25% 44,856,960
2016-07-12 2016-07-08 7.460 5,850,000 +67,000 0.25% 43,641,000
2016-07-11 2016-07-07 7.410 5,783,000 -171,000 0.24% 42,852,030
2016-07-08 2016-07-06 7.460 5,954,000 +61,000 0.25% 44,416,840
2016-07-07 2016-07-05 7.390 5,893,000 -1,000 0.25% 43,549,270
2016-07-06 2016-07-04 7.400 5,894,000 +63,000 0.25% 43,615,600
2016-07-05 2016-06-30 7.530 5,831,000 +44,000 0.25% 43,907,430
2016-07-04 2016-06-29 7.480 5,787,000 +6,000 0.24% 43,286,760
2016-06-30 2016-06-28 7.510 5,781,000 +603,000 0.24% 43,415,310
2016-06-29 2016-06-27 7.600 5,178,000 +154,000 0.22% 39,352,800
2016-06-28 2016-06-24 7.660 5,024,000 -172,000 0.21% 38,483,840
2016-06-27 2016-06-23 7.810 5,196,000 -61,000 0.22% 40,580,760
2016-06-24 2016-06-22 7.770 5,257,000 +247,000 0.22% 40,846,890
2016-06-23 2016-06-21 7.700 5,010,000 +120,000 0.21% 38,577,000
2016-06-22 2016-06-20 7.760 4,890,000 +108,000 0.20% 37,946,400
2016-06-20 2016-06-16 7.450 4,782,000 +10,000 0.20% 35,625,900
2016-06-17 2016-06-15 7.530 4,772,000 +6,000 0.20% 35,933,160
2016-06-16 2016-06-14 7.510 4,766,000 -2,000 0.20% 35,792,660
2016-06-15 2016-06-13 7.480 4,768,000 -20,000 0.20% 35,664,640
2016-06-13 2016-06-08 7.690 4,788,000 -252,000 0.20% 36,819,720
2016-06-10 2016-06-07 7.650 5,040,000 -304,000 0.21% 38,556,000
2016-06-08 2016-06-06 7.600 5,344,000 +345,000 0.22% 40,614,400
2016-06-07 2016-06-03 7.350 4,999,000 +6,000 0.21% 36,742,650
2016-06-06 2016-06-02 7.480 4,993,000 +260,000 0.21% 37,347,640
2016-06-03 2016-06-01 7.540 4,733,000 +25,000 0.20% 35,686,820
2016-06-02 2016-05-31 7.450 4,708,000 +59,000 0.20% 35,074,600
2016-06-01 2016-05-30 7.520 4,649,000 +37,000 0.19% 34,960,480
2016-05-31 2016-05-27 7.420 4,612,000 +25,000 0.19% 34,221,040
2016-05-30 2016-05-26 7.420 4,587,000 +10,000 0.19% 34,035,540
2016-05-27 2016-05-25 7.450 4,577,000 +87,000 0.19% 34,098,650
2016-05-26 2016-05-24 7.440 4,490,000 +4,000 0.19% 33,405,600
2016-05-25 2016-05-23 7.420 4,486,000 -2,000 0.19% 33,286,120
2016-05-24 2016-05-20 7.470 4,488,000 +3,000 0.19% 33,525,360
2016-05-23 2016-05-19 7.720 4,485,000 +8,000 0.19% 34,624,200
2016-05-20 2016-05-18 7.890 4,477,000 +18,000 0.19% 35,323,530
2016-05-19 2016-05-17 8.130 4,459,000 -19,000 0.19% 36,251,670
2016-05-18 2016-05-16 7.860 4,478,000 -5,000 0.19% 35,197,080
2016-05-17 2016-05-13 7.860 4,483,000 +50,000 0.19% 35,236,380
2016-05-16 2016-05-12 7.720 4,433,000 -84,000 0.19% 34,222,760
2016-05-13 2016-05-11 7.840 4,517,000 -15,000 0.19% 35,413,280
2016-05-12 2016-05-10 8.000 4,532,000 -6,000 0.19% 36,256,000
2016-05-11 2016-05-09 8.250 4,538,000 +43,000 0.19% 37,438,500
2016-05-10 2016-05-06 8.490 4,495,000 -103,000 0.19% 38,162,550
2016-05-09 2016-05-05 8.600 4,598,000 -38,000 0.19% 39,542,800
2016-05-06 2016-05-04 8.630 4,636,000 -4,000 0.19% 40,008,680
2016-05-05 2016-05-03 8.650 4,640,000 +19,000 0.19% 40,136,000
2016-05-04 2016-04-29 8.830 4,621,000 -1,000 0.19% 40,803,430
2016-05-03 2016-04-28 8.770 4,622,000 -73,000 0.19% 40,534,940
2016-04-29 2016-04-27 8.750 4,695,000 +5,000 0.20% 41,081,250
2016-04-28 2016-04-26 8.700 4,690,000 +1,000 0.20% 40,803,000
2016-04-27 2016-04-25 8.830 4,689,000 -12,000 0.20% 41,403,870
2016-04-26 2016-04-22 8.810 4,701,000 -5,000 0.20% 41,415,810
2016-04-25 2016-04-21 8.800 4,706,000 +136,000 0.20% 41,412,800
2016-04-22 2016-04-20 8.840 4,570,000 +71,000 0.19% 40,398,800
2016-04-21 2016-04-19 9.060 4,499,000 +55,000 0.19% 40,760,940
2016-04-20 2016-04-18 9.000 4,444,000 +35,000 0.19% 39,996,000
2016-04-19 2016-04-15 9.170 4,409,000 +38,000 0.18% 40,430,530
2016-04-18 2016-04-14 9.140 4,371,000 -43,000 0.18% 39,950,940
2016-04-15 2016-04-13 9.170 4,414,000 -2,000 0.18% 40,476,380
2016-04-14 2016-04-12 8.850 4,416,000 +51,000 0.18% 39,081,600
2016-04-13 2016-04-11 9.040 4,365,000 -6,000 0.18% 39,459,600
2016-04-12 2016-04-08 8.870 4,371,000 +18,000 0.18% 38,770,770
2016-04-11 2016-04-07 8.930 4,353,000 +4,000 0.18% 38,872,290
2016-04-08 2016-04-06 8.650 4,349,000 -184,000 0.18% 37,618,850
2016-04-07 2016-04-05 8.740 4,533,000 -42,000 0.19% 39,618,420
2016-04-06 2016-04-01 8.810 4,575,000 -21,000 0.19% 40,305,750
2016-04-05 2016-03-31 9.100 4,596,000 +52,000 0.19% 41,823,600
2016-04-01 2016-03-30 9.040 4,544,000 +178,000 0.19% 41,077,760
2016-03-31 2016-03-29 9.060 4,366,000 +44,000 0.18% 39,555,960
2016-03-30 2016-03-24 8.950 4,322,000 +473,000 0.18% 38,681,900
2016-03-29 2016-03-23 8.610 3,849,000 +23,000 0.16% 33,139,890
2016-03-24 2016-03-22 8.830 3,826,000 -87,000 0.16% 33,783,580
2016-03-23 2016-03-21 8.920 3,913,000 +76,000 0.16% 34,903,960
2016-03-22 2016-03-18 8.550 3,837,000 +93,000 0.16% 32,806,350
2016-03-21 2016-03-17 8.550 3,744,000 +150,000 0.16% 32,011,200
2016-03-18 2016-03-16 8.440 3,594,000 +11,000 0.15% 30,333,360
2016-03-17 2016-03-15 8.540 3,583,000 +47,000 0.15% 30,598,820
2016-03-16 2016-03-14 8.950 3,536,000 +128,000 0.15% 31,647,200
2016-03-14 2016-03-10 8.240 3,408,000 +109,000 0.14% 28,081,920
2016-03-11 2016-03-09 8.640 3,299,000 +107,000 0.14% 28,503,360
2016-03-10 2016-03-08 9.440 3,192,000 +10,000 0.13% 30,132,480
2016-03-09 2016-03-07 9.450 3,182,000 -16,000 0.13% 30,069,900
2016-03-08 2016-03-04 9.260 3,198,000 -56,000 0.13% 29,613,480
2016-03-07 2016-03-03 9.040 3,254,000 +47,000 0.14% 29,416,160
2016-03-04 2016-03-02 9.350 3,207,000 -47,000 0.13% 29,985,450
2016-03-03 2016-03-01 9.000 3,254,000 +35,000 0.14% 29,286,000
2016-03-02 2016-02-29 8.880 3,219,000 +19,000 0.13% 28,584,720
2016-03-01 2016-02-26 9.010 3,200,000 -5,000 0.13% 28,832,000
2016-02-29 2016-02-25 8.850 3,205,000 +75,000 0.13% 28,364,250
2016-02-26 2016-02-24 9.260 3,130,000 +2,000 0.13% 28,983,800
2016-02-24 2016-02-22 9.270 3,128,000 +5,000 0.13% 28,996,560
2016-02-23 2016-02-19 9.370 3,123,000 +6,000 0.13% 29,262,510
2016-02-22 2016-02-18 9.590 3,117,000 -4,000 0.13% 29,892,030
2016-02-19 2016-02-17 9.190 3,121,000 -251,000 0.13% 28,681,990
2016-02-18 2016-02-16 9.250 3,372,000 +261,000 0.14% 31,191,000
2016-02-17 2016-02-15 8.740 3,111,000 +8,000 0.13% 27,190,140
2016-02-16 2016-02-12 8.550 3,103,000 -78,000 0.13% 26,530,650
2016-02-15 2016-02-11 8.710 3,181,000 -107,000 0.13% 27,706,510
2016-02-12 2016-02-05 9.110 3,288,000 +2,000 0.14% 29,953,680
2016-02-11 2016-02-04 9.110 3,286,000 +20,000 0.14% 29,935,460
2016-02-05 2016-02-03 8.980 3,266,000 +84,000 0.14% 29,328,680
2016-02-04 2016-02-02 9.150 3,182,000 -161,000 0.13% 29,115,300
2016-02-03 2016-02-01 9.300 3,343,000 +6,000 0.14% 31,089,900
2016-02-02 2016-01-29 9.700 3,337,000 -1,000 0.14% 32,368,900
2016-02-01 2016-01-28 9.160 3,338,000 -154,000 0.14% 30,576,080
2016-01-28 2016-01-26 9.750 3,492,000 -13,000 0.15% 34,047,000
2016-01-27 2016-01-25 10.120 3,505,000 +76,000 0.15% 35,470,600
2016-01-26 2016-01-22 9.910 3,429,000 +81,000 0.14% 33,981,390
2016-01-25 2016-01-21 9.670 3,348,000 +108,000 0.14% 32,375,160
2016-01-22 2016-01-20 9.950 3,240,000 -112,000 0.14% 32,238,000
2016-01-21 2016-01-19 10.420 3,352,000 -10,000 0.14% 34,927,840
2016-01-20 2016-01-18 9.680 3,362,000 -171,000 0.14% 32,544,160
2016-01-19 2016-01-15 9.940 3,533,000 -44,000 0.15% 35,118,020
2016-01-18 2016-01-14 10.400 3,577,000 +56,000 0.15% 37,200,800
2016-01-15 2016-01-13 10.780 3,521,000 +85,000 0.15% 37,956,380
2016-01-14 2016-01-12 10.700 3,436,000 -15,000 0.14% 36,765,200
2016-01-13 2016-01-11 10.720 3,451,000 -103,000 0.14% 36,994,720
2016-01-12 2016-01-08 11.220 3,554,000 -5,000 0.15% 39,875,880
2016-01-11 2016-01-07 11.360 3,559,000 +62,000 0.15% 40,430,240
2016-01-08 2016-01-06 11.760 3,497,000 +70,000 0.15% 41,124,720
2016-01-07 2016-01-05 11.960 3,427,000 +130,000 0.14% 40,986,920
2016-01-06 2016-01-04 11.940 3,297,000 -263,000 0.14% 39,366,180
2016-01-05 2015-12-31 12.840 3,560,000 +24,000 0.15% 45,710,400
2016-01-04 2015-12-29 12.780 3,536,000 -13,000 0.15% 45,190,080
2015-12-30 2015-12-28 12.740 3,549,000 -107,000 0.15% 45,214,260
2015-12-29 2015-12-24 12.720 3,656,000 -75,000 0.15% 46,504,320
2015-12-28 2015-12-22 12.760 3,731,000 -117,000 0.16% 47,607,560
2015-12-23 2015-12-21 12.080 3,848,000 -28,000 0.16% 46,483,840
2015-12-22 2015-12-18 11.920 3,876,000 +42,000 0.16% 46,201,920
2015-12-21 2015-12-17 12.000 3,834,000 +132,000 0.16% 46,008,000
2015-12-18 2015-12-16 11.960 3,702,000 +48,000 0.15% 44,275,920
2015-12-17 2015-12-15 11.960 3,654,000 +38,000 0.15% 43,701,840
2015-12-16 2015-12-14 11.840 3,616,000 -12,000 0.15% 42,813,440
2015-12-15 2015-12-11 11.920 3,628,000 -9,000 0.15% 43,245,760
2015-12-14 2015-12-10 12.180 3,637,000 +39,000 0.15% 44,298,660
2015-12-11 2015-12-09 12.600 3,598,000 -52,000 0.15% 45,334,800
2015-12-10 2015-12-08 13.480 3,650,000 -66,000 0.15% 49,202,000
2015-12-09 2015-12-07 13.640 3,716,000 +12,000 0.16% 50,686,240
2015-12-08 2015-12-04 13.620 3,704,000 +3,000 0.15% 50,448,480
2015-12-07 2015-12-03 13.820 3,701,000 -29,000 0.15% 51,147,820
2015-12-04 2015-12-02 13.660 3,730,000 +185,000 0.16% 50,951,800
2015-12-03 2015-12-01 14.280 3,545,000 -3,000 0.15% 50,622,600
2015-12-02 2015-11-30 14.540 3,548,000 -21,000 0.15% 51,587,920
2015-12-01 2015-11-27 14.200 3,569,000 -8,000 0.15% 50,679,800
2015-11-30 2015-11-26 14.360 3,577,000 -1,000 0.15% 51,365,720
2015-11-27 2015-11-25 14.640 3,578,000 +17,000 0.15% 52,381,920
2015-11-25 2015-11-23 14.400 3,561,000 -142,000 0.15% 51,278,400
2015-11-24 2015-11-20 13.960 3,703,000 +42,000 0.15% 51,693,880
2015-11-23 2015-11-19 14.000 3,661,000 -72,000 0.15% 51,254,000
2015-11-20 2015-11-18 13.960 3,733,000 +151,000 0.16% 52,112,680
2015-11-19 2015-11-17 14.880 3,582,000 +13,000 0.15% 53,300,160
2015-11-18 2015-11-16 14.440 3,569,000 -19,000 0.15% 51,536,360
2015-11-17 2015-11-13 14.700 3,588,000 -43,000 0.15% 52,743,600
2015-11-16 2015-11-12 14.020 3,631,000 +41,000 0.15% 50,906,620
2015-11-13 2015-11-11 13.720 3,590,000 -63,000 0.15% 49,254,800
2015-11-12 2015-11-10 13.880 3,653,000 +38,000 0.15% 50,703,640
2015-11-11 2015-11-09 14.380 3,615,000 +146,000 0.15% 51,983,700
2015-11-10 2015-11-06 13.940 3,469,000 +23,000 0.15% 48,357,860
2015-11-09 2015-11-05 13.980 3,446,000 +60,000 0.14% 48,175,080
2015-11-06 2015-11-04 13.920 3,386,000 -91,000 0.14% 47,133,120
2015-11-05 2015-11-03 13.680 3,477,000 +2,000 0.15% 47,565,360
2015-11-04 2015-11-02 13.300 3,475,000 +20,000 0.15% 46,217,500
2015-11-03 2015-10-30 13.620 3,455,000 -29,000 0.14% 47,057,100
2015-11-02 2015-10-29 13.400 3,484,000 -83,000 0.15% 46,685,600
2015-10-30 2015-10-28 13.580 3,567,000 -15,000 0.15% 48,439,860
2015-10-28 2015-10-26 13.480 3,582,000 +158,000 0.15% 48,285,360
2015-10-27 2015-10-23 13.960 3,424,000 -16,000 0.14% 47,799,040
2015-10-26 2015-10-22 14.020 3,440,000 +6,000 0.14% 48,228,800
2015-10-23 2015-10-20 14.100 3,434,000 -532,000 0.14% 48,419,400
2015-10-22 2015-10-19 14.220 3,966,000 +6,000 0.17% 56,396,520
2015-10-20 2015-10-16 14.120 3,960,000 -43,000 0.17% 55,915,200
2015-10-19 2015-10-15 13.940 4,003,000 +440,000 0.17% 55,801,820
2015-10-16 2015-10-14 13.400 3,563,000 +82,000 0.15% 47,744,200
2015-10-15 2015-10-13 13.620 3,481,000 -9,000 0.15% 47,411,220
2015-10-14 2015-10-12 13.480 3,490,000 +85,000 0.15% 47,045,200
2015-10-13 2015-10-09 11.860 3,405,000 +36,000 0.14% 40,383,300
2015-10-09 2015-10-07 12.200 3,369,000 +191,000 0.14% 41,101,800
2015-10-08 2015-10-06 11.760 3,178,000 -11,000 0.13% 37,373,280
2015-10-07 2015-10-05 12.320 3,189,000 -6,000 0.13% 39,288,480
2015-10-06 2015-10-02 11.940 3,195,000 +18,000 0.13% 38,148,300
2015-10-05 2015-09-30 11.160 3,177,000 -68,000 0.13% 35,455,320
2015-10-02 2015-09-29 11.500 3,245,000 -16,000 0.14% 37,317,500
2015-09-30 2015-09-25 12.060 3,261,000 -11,000 0.14% 39,327,660
2015-09-29 2015-09-24 12.160 3,272,000 +7,000 0.14% 39,787,520
2015-09-25 2015-09-23 12.120 3,265,000 -39,000 0.14% 39,571,800
2015-09-24 2015-09-22 12.220 3,304,000 +26,000 0.14% 40,374,880
2015-09-23 2015-09-21 12.240 3,278,000 +10,000 0.14% 40,122,720
2015-09-22 2015-09-18 12.300 3,268,000 +81,000 0.14% 40,196,400
2015-09-21 2015-09-17 12.620 3,187,000 +83,000 0.13% 40,219,940
2015-09-18 2015-09-16 13.780 3,104,000 +53,000 0.13% 42,773,120
2015-09-17 2015-09-15 13.280 3,051,000 +1,000 0.13% 40,517,280
2015-09-15 2015-09-11 13.940 3,050,000 -2,000 0.13% 42,517,000
2015-09-14 2015-09-10 13.260 3,052,000 +2,000 0.13% 40,469,520
2015-09-11 2015-09-09 13.500 3,050,000 +39,000 0.13% 41,175,000
2015-09-10 2015-09-08 13.220 3,011,000 +97,000 0.13% 39,805,420
2015-09-09 2015-09-07 12.660 2,914,000 +6,000 0.12% 36,891,240
2015-09-08 2015-09-04 12.580 2,908,000 +12,000 0.12% 36,582,640
2015-09-07 2015-09-02 12.700 2,896,000 +12,000 0.12% 36,779,200
2015-09-04 2015-09-01 12.900 2,884,000 -48,000 0.12% 37,203,600
2015-09-01 2015-08-28 13.960 2,932,000 -31,000 0.12% 40,930,720
2015-08-31 2015-08-27 13.900 2,963,000 +55,000 0.12% 41,185,700
2015-08-28 2015-08-26 13.020 2,908,000 -19,000 0.12% 37,862,160
2015-08-27 2015-08-25 12.780 2,927,000 +129,000 0.12% 37,407,060
2015-08-26 2015-08-24 13.000 2,798,000 -81,000 0.12% 36,374,000
2015-08-25 2015-08-21 13.020 2,879,000 -139,000 0.12% 37,484,580
2015-08-24 2015-08-20 14.500 3,018,000 -29,000 0.13% 43,761,000
2015-08-21 2015-08-19 15.060 3,047,000 +105,000 0.13% 45,887,820
2015-08-20 2015-08-18 15.180 2,942,000 +21,000 0.12% 44,659,560
2015-08-19 2015-08-17 15.800 2,921,000 +3,000 0.12% 46,151,800
2015-08-17 2015-08-13 15.700 2,918,000 -242,000 0.12% 45,812,600
2015-08-14 2015-08-12 15.600 3,160,000 +85,000 0.13% 49,296,000
2015-08-13 2015-08-11 16.900 3,075,000 +6,000 0.13% 51,967,500
2015-08-12 2015-08-10 16.940 3,069,000 -77,000 0.13% 51,988,860
2015-08-11 2015-08-07 16.440 3,146,000 +315,000 0.13% 51,720,240
2015-08-10 2015-08-06 16.000 2,831,000 +57,000 0.12% 45,296,000
2015-08-07 2015-08-05 15.580 2,774,000 -35,000 0.12% 43,218,920
2015-08-06 2015-08-04 15.120 2,809,000 +15,000 0.12% 42,472,080
2015-08-05 2015-08-03 14.980 2,794,000 +7,000 0.12% 41,854,120
2015-08-04 2015-07-31 15.160 2,787,000 -20,000 0.12% 42,250,920
2015-08-03 2015-07-30 15.020 2,807,000 +3,000 0.12% 42,161,140
2015-07-31 2015-07-29 15.400 2,804,000 +30,000 0.12% 43,181,600
2015-07-30 2015-07-28 15.520 2,774,000 +30,000 0.12% 43,052,480
2015-07-29 2015-07-27 15.560 2,744,000 -27,000 0.12% 42,696,640
2015-07-28 2015-07-24 16.540 2,771,000 +27,000 0.12% 45,832,340
2015-07-27 2015-07-23 16.900 2,744,000 +40,000 0.12% 46,373,600
2015-07-24 2015-07-22 16.480 2,704,000 -35,000 0.11% 44,561,920
2015-07-23 2015-07-21 16.480 2,739,000 -146,000 0.12% 45,138,720
2015-07-22 2015-07-20 16.520 2,885,000 +283,000 0.12% 47,660,200
2015-07-21 2015-07-17 15.780 2,602,000 +125,000 0.11% 41,059,560
2015-07-17 2015-07-15 15.140 2,477,000 +40,000 0.10% 37,501,780
2015-07-16 2015-07-14 15.820 2,437,000 -56,000 0.10% 38,553,340
2015-07-15 2015-07-13 15.580 2,493,000 -350,000 0.11% 38,840,940
2015-07-14 2015-07-10 15.280 2,843,000 +241,000 0.12% 43,441,040
2015-07-13 2015-07-09 14.400 2,602,000 +274,000 0.11% 37,468,800
2015-07-10 2015-07-08 13.140 2,328,000 -359,000 0.10% 30,589,920
2015-07-09 2015-07-07 13.300 2,687,000 -126,000 0.11% 35,737,100
2015-07-08 2015-07-06 14.000 2,813,000 +7,000 0.12% 39,382,000
2015-07-07 2015-07-03 14.860 2,806,000 +12,000 0.12% 41,697,160
2015-07-03 2015-06-30 16.500 2,794,000 +80,000 0.12% 46,101,000
2015-07-02 2015-06-29 16.240 2,714,000 +10,000 0.11% 44,075,360
2015-06-30 2015-06-26 16.700 2,704,000 +20,000 0.11% 45,156,800
2015-06-29 2015-06-25 16.860 2,684,000 -70,000 0.11% 45,252,240
2015-06-26 2015-06-24 17.120 2,754,000 +332,000 0.12% 47,148,480
2015-06-25 2015-06-23 16.380 2,422,000 +73,000 0.10% 39,672,360
2015-06-24 2015-06-22 16.680 2,349,000 +40,000 0.10% 39,181,320
2015-06-23 2015-06-19 16.600 2,309,000 +10,000 0.10% 38,329,400
2015-06-22 2015-06-18 17.060 2,299,000 -44,000 0.10% 39,220,940
2015-06-19 2015-06-17 17.080 2,343,000 -18,000 0.10% 40,018,440
2015-06-18 2015-06-16 16.880 2,361,000 +42,000 0.10% 39,853,680
2015-06-17 2015-06-15 17.060 2,319,000 +2,000 0.10% 39,562,140
2015-06-16 2015-06-12 17.540 2,317,000 +56,000 0.10% 40,640,180
2015-06-15 2015-06-11 17.460 2,261,000 -56,000 0.10% 39,477,060
2015-06-12 2015-06-10 17.020 2,317,000 +3,000 0.10% 39,435,340
2015-06-11 2015-06-09 16.420 2,314,000 +158,000 0.10% 37,995,880
2015-06-10 2015-06-08 18.100 2,156,000 -62,000 0.09% 39,023,600
2015-06-09 2015-06-05 18.400 2,218,000 -102,000 0.09% 40,811,200
2015-06-08 2015-06-04 18.580 2,320,000 +20,000 0.10% 43,105,600
2015-06-05 2015-06-03 18.580 2,300,000 -145,000 0.10% 42,734,000
2015-06-04 2015-06-02 18.580 2,445,000 -20,000 0.10% 45,428,100
2015-06-03 2015-06-01 19.060 2,465,000 +62,000 0.10% 46,982,900
2015-06-02 2015-05-29 18.620 2,403,000 +8,000 0.10% 44,743,860
2015-06-01 2015-05-28 18.420 2,395,000 +300,000 0.10% 44,115,900
2015-05-29 2015-05-27 19.780 2,095,000 +132,000 0.09% 41,439,100
2015-05-28 2015-05-26 19.960 1,963,000 -164,000 0.08% 39,181,480
2015-05-27 2015-05-22 19.800 2,127,000 -35,000 0.09% 42,114,600
2015-05-26 2015-05-21 20.050 2,162,000 +80,000 0.09% 43,348,100
2015-05-22 2015-05-20 19.880 2,082,000 +28,000 0.09% 41,390,160
2015-05-21 2015-05-19 17.740 2,054,000 +81,000 0.09% 36,437,960
2015-05-20 2015-05-18 18.040 1,973,000 -1,000 0.08% 35,592,920
2015-05-19 2015-05-15 17.980 1,974,000 +104,000 0.08% 35,492,520
2015-05-18 2015-05-14 17.400 1,870,000 -97,000 0.08% 32,538,000
2015-05-15 2015-05-13 17.700 1,967,000 -23,000 0.08% 34,815,900
2015-05-14 2015-05-12 17.920 1,990,000 -7,000 0.08% 35,660,800
2015-05-12 2015-05-08 17.700 1,997,000 +18,000 0.08% 35,346,900
2015-05-11 2015-05-07 17.400 1,979,000 -27,000 0.08% 34,434,600
2015-05-08 2015-05-06 17.600 2,006,000 -3,000 0.08% 35,305,600
2015-05-07 2015-05-05 18.020 2,009,000 -1,000 0.08% 36,202,180
2015-05-06 2015-05-04 18.160 2,010,000 -44,000 0.08% 36,501,600
2015-05-05 2015-04-30 18.360 2,054,000 +5,000 0.09% 37,711,440
2015-05-04 2015-04-29 17.740 2,049,000 -18,000 0.09% 36,349,260
2015-04-30 2015-04-28 17.760 2,067,000 -7,000 0.09% 36,709,920
2015-04-29 2015-04-27 17.940 2,074,000 +27,000 0.09% 37,207,560
2015-04-28 2015-04-24 17.300 2,047,000 +2,000 0.09% 35,413,100
2015-04-27 2015-04-23 17.500 2,045,000 -23,000 0.09% 35,787,500
2015-04-24 2015-04-22 17.580 2,068,000 -206,000 0.09% 36,355,440
2015-04-23 2015-04-21 16.740 2,274,000 -39,000 0.10% 38,066,760
2015-04-22 2015-04-20 16.600 2,313,000 +78,000 0.10% 38,395,800
2015-04-21 2015-04-17 16.940 2,235,000 +56,000 0.09% 37,860,900
2015-04-20 2015-04-16 17.460 2,179,000 +91,000 0.09% 38,045,340
2015-04-17 2015-04-15 17.360 2,088,000 -47,000 0.09% 36,247,680
2015-04-16 2015-04-14 17.520 2,135,000 -84,000 0.09% 37,405,200
2015-04-15 2015-04-13 18.200 2,219,000 +53,000 0.09% 40,385,800
2015-04-14 2015-04-10 17.380 2,166,000 -38,000 0.09% 37,645,080
2015-04-13 2015-04-09 17.500 2,204,000 +53,000 0.09% 38,570,000
2015-04-10 2015-04-08 16.600 2,151,000 -8,000 0.09% 35,706,600
2015-04-09 2015-04-02 15.080 2,159,000 +64,000 0.09% 32,557,720
2015-04-08 2015-04-01 14.400 2,095,000 +19,000 0.09% 30,168,000
2015-04-02 2015-03-31 14.700 2,076,000 +4,000 0.09% 30,517,200
2015-04-01 2015-03-30 14.760 2,072,000 +36,000 0.09% 30,582,720
2015-03-31 2015-03-27 13.800 2,036,000 -199,000 0.09% 28,096,800
2015-03-30 2015-03-26 13.660 2,235,000 +1,000 0.09% 30,530,100
2015-03-27 2015-03-25 13.600 2,234,000 +62,000 0.09% 30,382,400
2015-03-26 2015-03-24 13.740 2,172,000 -27,000 0.09% 29,843,280
2015-03-25 2015-03-23 13.800 2,199,000 +52,000 0.09% 30,346,200
2015-03-24 2015-03-20 14.140 2,147,000 +243,000 0.09% 30,358,580
2015-03-23 2015-03-19 13.500 1,904,000 +190,000 0.08% 25,704,000
2015-03-20 2015-03-18 12.600 1,714,000 +256,000 0.07% 21,596,400
2015-03-19 2015-03-17 12.160 1,458,000 +27,000 0.06% 17,729,280
2015-03-18 2015-03-16 12.260 1,431,000 +40,000 0.06% 17,544,060
2015-03-17 2015-03-13 11.500 1,391,000 +11,000 0.06% 15,996,500
2015-03-16 2015-03-12 11.380 1,380,000 +8,000 0.06% 15,704,400
2015-03-13 2015-03-11 11.240 1,372,000 +17,000 0.06% 15,421,280
2015-03-10 2015-03-06 11.020 1,355,000 -10,000 0.06% 14,932,100
2015-03-09 2015-03-05 11.000 1,365,000 -30,000 0.06% 15,015,000
2015-03-06 2015-03-04 11.100 1,395,000 +10,000 0.06% 15,484,500
2015-03-05 2015-03-03 11.240 1,385,000 -1,000 0.06% 15,567,400
2015-03-04 2015-03-02 11.260 1,386,000 +5,000 0.06% 15,606,360
2015-03-03 2015-02-27 11.540 1,381,000 -13,000 0.06% 15,936,740
2015-03-02 2015-02-26 11.600 1,394,000 +1,000 0.06% 16,170,400
2015-02-27 2015-02-25 11.900 1,393,000 +2,000 0.06% 16,576,700
2015-02-25 2015-02-23 11.640 1,391,000 -25,000 0.06% 16,191,240
2015-02-23 2015-02-16 11.800 1,416,000 -12,000 0.06% 16,708,800
2015-02-17 2015-02-13 11.240 1,428,000 -21,000 0.06% 16,050,720
2015-02-16 2015-02-12 11.500 1,449,000 -5,000 0.06% 16,663,500
2015-02-12 2015-02-10 11.120 1,454,000 -16,000 0.06% 16,168,480
2015-02-11 2015-02-09 11.120 1,470,000 -29,000 0.06% 16,346,400
2015-02-10 2015-02-06 11.080 1,499,000 -9,000 0.06% 16,608,920
2015-02-09 2015-02-05 11.240 1,508,000 +23,000 0.06% 16,949,920
2015-02-06 2015-02-04 11.700 1,485,000 +50,000 0.06% 17,374,500
2015-02-05 2015-02-03 11.900 1,435,000 +7,000 0.06% 17,076,500
2015-02-04 2015-02-02 12.220 1,428,000 +20,000 0.06% 17,450,160
2015-02-03 2015-01-30 11.940 1,408,000 +33,000 0.06% 16,811,520
2015-02-02 2015-01-29 11.800 1,375,000 -20,000 0.06% 16,225,000
2015-01-30 2015-01-28 12.040 1,395,000 +5,000 0.06% 16,795,800
2015-01-29 2015-01-27 11.700 1,390,000 -5,000 0.06% 16,263,000
2015-01-28 2015-01-26 11.540 1,395,000 -36,000 0.06% 16,098,300
2015-01-26 2015-01-22 11.540 1,431,000 +1,000 0.06% 16,513,740
2015-01-23 2015-01-21 11.440 1,430,000 +42,000 0.06% 16,359,200
2015-01-22 2015-01-20 10.880 1,388,000 +19,000 0.06% 15,101,440
2015-01-21 2015-01-19 10.860 1,369,000 +28,000 0.06% 14,867,340
2015-01-20 2015-01-16 11.020 1,341,000 -24,000 0.06% 14,777,820
2015-01-19 2015-01-15 11.100 1,365,000 -51,000 0.06% 15,151,500
2015-01-16 2015-01-14 11.140 1,416,000 +3,000 0.06% 15,774,240
2015-01-14 2015-01-12 11.200 1,413,000 -64,000 0.06% 15,825,600
2015-01-13 2015-01-09 11.160 1,477,000 +34,000 0.06% 16,483,320
2015-01-12 2015-01-08 10.720 1,443,000 +18,000 0.06% 15,468,960
2015-01-09 2015-01-07 10.680 1,425,000 -34,000 0.06% 15,219,000
2015-01-08 2015-01-06 10.120 1,459,000 -14,000 0.06% 14,765,080
2015-01-07 2015-01-05 10.160 1,473,000 +80,000 0.06% 14,965,680
2015-01-05 2014-12-31 10.420 1,393,000 +4,000 0.06% 14,515,060
2015-01-02 2014-12-29 10.240 1,389,000 +3,000 0.06% 14,223,360
2014-12-30 2014-12-24 10.460 1,386,000 -4,000 0.06% 14,497,560
2014-12-29 2014-12-22 10.620 1,390,000 +17,000 0.06% 14,761,800
2014-12-23 2014-12-19 10.940 1,373,000 -6,000 0.06% 15,020,620
2014-12-22 2014-12-18 10.720 1,379,000 -4,000 0.06% 14,782,880
2014-12-19 2014-12-17 10.780 1,383,000 -16,000 0.06% 14,908,740
2014-12-18 2014-12-16 10.880 1,399,000 +71,000 0.06% 15,221,120
2014-12-17 2014-12-15 10.760 1,328,000 -3,000 0.06% 14,289,280
2014-12-16 2014-12-12 11.020 1,331,000 +6,000 0.06% 14,667,620
2014-12-15 2014-12-11 11.220 1,325,000 -3,000 0.06% 14,866,500
2014-12-12 2014-12-10 11.200 1,328,000 -17,000 0.06% 14,873,600
2014-12-11 2014-12-09 11.000 1,345,000 +43,000 0.06% 14,795,000
2014-12-10 2014-12-08 11.460 1,302,000 +9,000 0.06% 14,920,920
2014-12-09 2014-12-05 11.420 1,293,000 -19,000 0.05% 14,766,060
2014-12-08 2014-12-04 11.120 1,312,000 +27,000 0.06% 14,589,440
2014-12-05 2014-12-03 12.020 1,285,000 +6,000 0.05% 15,445,700
2014-12-04 2014-12-02 12.200 1,279,000 +48,000 0.05% 15,603,800
2014-12-03 2014-12-01 11.820 1,231,000 -69,000 0.05% 14,550,420
2014-12-02 2014-11-28 12.220 1,300,000 -6,000 0.06% 15,886,000
2014-12-01 2014-11-27 12.400 1,306,000 -3,000 0.06% 16,194,400
2014-11-28 2014-11-26 12.460 1,309,000 -12,000 0.06% 16,310,140
2014-11-27 2014-11-25 12.520 1,321,000 +213,000 0.06% 16,538,920
2014-11-26 2014-11-24 12.600 1,108,000 -82,000 0.05% 13,960,800
2014-11-25 2014-11-21 12.100 1,190,000 -58,000 0.05% 14,399,000
2014-11-24 2014-11-20 12.000 1,248,000 -37,000 0.05% 14,976,000
2014-11-21 2014-11-19 12.080 1,285,000 +77,000 0.05% 15,522,800
2014-11-20 2014-11-18 11.780 1,208,000 -4,000 0.05% 14,230,240
2014-11-19 2014-11-17 11.700 1,212,000 -23,000 0.05% 14,180,400
2014-11-18 2014-11-14 11.280 1,235,000 -8,000 0.05% 13,930,800
2014-11-17 2014-11-13 11.400 1,243,000 -1,000 0.05% 14,170,200
2014-11-14 2014-11-12 11.460 1,244,000 +11,000 0.05% 14,256,240
2014-11-13 2014-11-11 11.540 1,233,000 +35,000 0.05% 14,228,820
2014-11-12 2014-11-10 11.320 1,198,000 +31,000 0.05% 13,561,360
2014-11-11 2014-11-07 10.740 1,167,000 -22,000 0.05% 12,533,580
2014-11-10 2014-11-06 10.820 1,189,000 -65,000 0.05% 12,864,980
2014-11-07 2014-11-05 11.140 1,254,000 +3,000 0.05% 13,969,560
2014-11-06 2014-11-04 11.500 1,251,000 -32,000 0.05% 14,386,500
2014-11-05 2014-11-03 11.400 1,283,000 -33,000 0.05% 14,626,200
2014-11-04 2014-10-31 11.380 1,316,000 -10,000 0.06% 14,976,080
2014-11-03 2014-10-30 11.360 1,326,000 -2,000 0.06% 15,063,360
2014-10-31 2014-10-29 11.520 1,328,000 +23,000 0.06% 15,298,560
2014-10-30 2014-10-28 11.420 1,305,000 +7,000 0.06% 14,903,100
2014-10-29 2014-10-27 10.840 1,298,000 -13,000 0.06% 14,070,320
2014-10-28 2014-10-24 10.920 1,311,000 -17,000 0.06% 14,316,120
2014-10-27 2014-10-23 10.760 1,328,000 +10,000 0.06% 14,289,280
2014-10-24 2014-10-22 10.780 1,318,000 -1,000 0.06% 14,208,040
2014-10-23 2014-10-21 10.600 1,319,000 -4,000 0.06% 13,981,400
2014-10-22 2014-10-20 10.840 1,323,000 +29,000 0.06% 14,341,320
2014-10-21 2014-10-17 10.580 1,294,000 -1,000 0.05% 13,690,520
2014-10-20 2014-10-16 10.420 1,295,000 -55,000 0.05% 13,493,900
2014-10-17 2014-10-15 10.980 1,350,000 +12,000 0.06% 14,823,000
2014-10-16 2014-10-14 10.960 1,338,000 +12,000 0.06% 14,664,480
2014-10-15 2014-10-13 11.020 1,326,000 -133,000 0.06% 14,612,520
2014-10-14 2014-10-10 11.260 1,459,000 -8,000 0.06% 16,428,340
2014-10-13 2014-10-09 11.480 1,467,000 -58,000 0.06% 16,841,160
2014-10-10 2014-10-08 11.640 1,525,000 -14,000 0.06% 17,751,000
2014-10-09 2014-10-07 11.740 1,539,000 +10,000 0.07% 18,067,860
2014-10-08 2014-10-06 11.520 1,529,000 -27,000 0.06% 17,614,080
2014-10-07 2014-10-03 11.920 1,556,000 -92,000 0.07% 18,547,520
2014-10-06 2014-09-30 11.900 1,648,000 +165,000 0.07% 19,611,200
2014-10-03 2014-09-29 11.580 1,483,000 +82,000 0.06% 17,173,140
2014-09-30 2014-09-26 11.340 1,401,000 -21,000 0.06% 15,887,340
2014-09-29 2014-09-25 10.780 1,422,000 +55,000 0.06% 15,329,160
2014-09-26 2014-09-24 10.780 1,367,000 +72,000 0.06% 14,736,260
2014-09-25 2014-09-23 10.300 1,295,000 -179,000 0.05% 13,338,500
2014-09-24 2014-09-22 10.420 1,474,000 +9,000 0.06% 15,359,080
2014-09-23 2014-09-19 10.960 1,465,000 0.06% 16,056,400

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top