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: INTERACTIVE BROKERS HONG KONG 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 -260,053
2021-07-02 2021-06-29 3.980 260,053 -23,000 0.01% 1,035,011
2021-06-25 2021-06-23 3.980 283,053 -143,000 0.01% 1,126,551
2021-06-24 2021-06-22 3.990 426,053 +161,000 0.02% 1,699,951
2021-06-18 2021-06-16 3.980 265,053 -2,000 0.01% 1,054,911
2021-06-17 2021-06-15 3.980 267,053 +5,000 0.01% 1,062,871
2021-06-16 2021-06-11 3.980 262,053 -125,000 0.01% 1,042,971
2021-06-09 2021-06-07 3.980 387,053 -3,000 0.02% 1,540,471
2021-06-08 2021-06-04 3.990 390,053 -4,000 0.02% 1,556,311
2021-06-07 2021-06-03 3.980 394,053 -5,000 0.02% 1,568,331
2021-06-02 2021-05-31 3.990 399,053 -64,000 0.02% 1,592,221
2021-05-31 2021-05-27 3.970 463,053 +1,000 0.02% 1,838,320
2021-05-20 2021-05-17 3.960 462,053 -1,000 0.02% 1,829,730
2021-05-17 2021-05-13 3.960 463,053 -9,000 0.02% 1,833,690
2021-05-13 2021-05-11 3.990 472,053 +10,000 0.02% 1,883,491
2021-05-12 2021-05-10 3.970 462,053 +12,000 0.02% 1,834,350
2021-05-10 2021-05-06 3.980 450,053 -12,000 0.02% 1,791,211
2021-05-06 2021-05-04 3.970 462,053 -1,000 0.02% 1,834,350
2021-05-04 2021-04-30 3.980 463,053 +1,000 0.02% 1,842,951
2021-04-28 2021-04-26 3.980 462,053 -116,000 0.02% 1,838,971
2021-04-26 2021-04-22 3.970 578,053 +1,000 0.03% 2,294,870
2021-04-22 2021-04-20 3.980 577,053 -15,000 0.03% 2,296,671
2021-04-21 2021-04-19 3.970 592,053 -6,000 0.03% 2,350,450
2021-04-19 2021-04-15 3.980 598,053 +23,000 0.03% 2,380,251
2021-04-16 2021-04-14 3.960 575,053 -220,000 0.03% 2,277,210
2021-04-15 2021-04-13 3.990 795,053 -115,000 0.04% 3,172,261
2021-04-14 2021-04-12 3.960 910,053 -10,000 0.04% 3,603,810
2021-04-13 2021-04-09 3.970 920,053 -4,000 0.04% 3,652,610
2021-04-12 2021-04-08 3.980 924,053 -106,000 0.04% 3,677,731
2021-04-09 2021-04-07 3.970 1,030,053 +11,000 0.05% 4,089,310
2021-04-07 2021-03-31 3.940 1,019,053 -1,000 0.05% 4,015,069
2021-04-01 2021-03-30 3.950 1,020,053 -43,000 0.05% 4,029,209
2021-03-31 2021-03-29 3.950 1,063,053 -12,000 0.05% 4,199,059
2021-03-30 2021-03-26 3.930 1,075,053 -1,000 0.05% 4,224,958
2021-03-29 2021-03-25 3.930 1,076,053 +1,000 0.05% 4,228,888
2021-03-26 2021-03-24 3.930 1,075,053 -85,000 0.05% 4,224,958
2021-03-25 2021-03-23 3.930 1,160,053 -40,000 0.05% 4,559,008
2021-03-23 2021-03-19 3.930 1,200,053 -661,000 0.06% 4,716,208
2021-03-22 2021-03-18 3.930 1,861,053 -7,000 0.09% 7,313,938
2021-03-18 2021-03-16 3.950 1,868,053 -84,000 0.09% 7,378,809
2021-03-17 2021-03-15 3.970 1,952,053 -1,000 0.09% 7,749,650
2021-03-16 2021-03-12 3.980 1,953,053 -27,000 0.09% 7,773,151
2021-03-15 2021-03-11 3.960 1,980,053 -88,000 0.09% 7,841,010
2021-03-12 2021-03-10 3.950 2,068,053 -38,000 0.10% 8,168,809
2021-03-11 2021-03-09 3.910 2,106,053 +13,000 0.10% 8,234,667
2021-03-10 2021-03-08 3.900 2,093,053 -18,000 0.10% 8,162,907
2021-03-09 2021-03-05 3.930 2,111,053 +635,000 0.10% 8,296,438
2021-03-05 2021-03-03 4.000 1,476,053 -58,000 0.07% 5,904,212
2021-03-04 2021-03-02 3.970 1,534,053 +17,000 0.07% 6,090,190
2021-03-03 2021-03-01 4.010 1,517,053 -733,000 0.07% 6,083,383
2021-03-02 2021-02-26 4.010 2,250,053 -129,000 0.11% 9,022,713
2021-02-25 2021-02-23 4.010 2,379,053 -731,000 0.11% 9,540,003
2021-02-23 2021-02-19 4.020 3,110,053 -1,657,000 0.15% 12,502,413
2021-02-22 2021-02-18 3.990 4,767,053 +30,000 0.22% 19,020,541
2021-02-19 2021-02-17 4.000 4,737,053 -1,496,000 0.22% 18,948,212
2021-02-18 2021-02-16 4.000 6,233,053 -3,787,000 0.29% 24,932,212
2021-02-17 2021-02-11 3.990 10,020,053 -2,983,000 0.47% 39,980,011
2021-02-16 2021-02-09 4.000 13,003,053 -16,000 0.61% 52,012,212
2021-02-10 2021-02-08 3.990 13,019,053 -181,000 0.61% 51,946,021
2021-02-09 2021-02-05 3.990 13,200,053 -940,000 0.62% 52,668,211
2021-02-08 2021-02-04 4.000 14,140,053 -10,916,000 0.67% 56,560,212
2021-02-05 2021-02-03 3.990 25,056,053 -2,634,000 1.18% 99,973,651
2021-02-04 2021-02-02 3.980 27,690,053 +186,001 1.30% 110,206,411
2021-02-03 2021-02-01 3.980 27,504,052 -1,199,000 1.30% 109,466,127
2021-02-02 2021-01-29 3.990 28,703,052 -5,394,000 1.35% 114,525,177
2021-02-01 2021-01-28 3.970 34,097,052 -3,805,000 1.61% 135,365,296
2021-01-29 2021-01-27 3.960 37,902,052 -5,000 1.79% 150,092,126
2021-01-28 2021-01-26 3.960 37,907,052 -5,390,000 1.79% 150,111,926
2021-01-27 2021-01-25 3.550 43,297,052 +677,000 2.04% 153,704,535
2021-01-26 2021-01-22 3.570 42,620,052 +440,000 2.01% 152,153,586
2021-01-25 2021-01-21 3.600 42,180,052 +414,000 1.99% 151,848,187
2021-01-22 2021-01-20 3.600 41,766,052 +1,338,000 1.97% 150,357,787
2021-01-21 2021-01-19 3.630 40,428,052 -2,000 1.90% 146,753,829
2021-01-20 2021-01-18 3.620 40,430,052 +17,000 1.90% 146,356,788
2021-01-19 2021-01-15 3.630 40,413,052 +228,000 1.90% 146,699,379
2021-01-18 2021-01-14 3.640 40,185,052 +510,000 1.89% 146,273,589
2021-01-15 2021-01-13 3.630 39,675,052 +58,000 1.87% 144,020,439
2021-01-14 2021-01-12 3.650 39,617,052 +1,459,000 1.87% 144,602,240
2021-01-13 2021-01-11 3.640 38,158,052 -3,000 1.80% 138,895,309
2021-01-12 2021-01-08 3.650 38,161,052 -27,000 1.80% 139,287,840
2021-01-11 2021-01-07 3.580 38,188,052 +1,902,000 1.80% 136,713,226
2021-01-08 2021-01-06 3.630 36,286,052 +276,000 1.71% 131,718,369
2021-01-07 2021-01-05 3.650 36,010,052 +2,351,900 1.70% 131,436,690
2021-01-06 2021-01-04 3.680 33,658,152 +1,364,000 1.59% 123,861,999
2021-01-05 2020-12-31 3.740 32,294,152 +2,967,000 1.52% 120,780,128
2021-01-04 2020-12-29 3.730 29,327,152 +2,998,000 1.38% 109,390,277
2020-12-30 2020-12-28 3.750 26,329,152 +971,000 1.24% 98,734,320
2020-12-29 2020-12-24 3.780 25,358,152 +783,000 1.19% 95,853,815
2020-12-28 2020-12-22 3.750 24,575,152 +367,000 1.16% 92,156,820
2020-12-23 2020-12-21 3.750 24,208,152 -27,000 1.14% 90,780,570
2020-12-22 2020-12-18 3.770 24,235,152 -519,000 1.14% 91,366,523
2020-12-21 2020-12-17 3.810 24,754,152 +9,966,000 1.17% 94,313,319
2020-12-18 2020-12-16 3.820 14,788,152 -4,083,000 0.70% 56,490,741
2020-12-17 2020-12-15 3.810 18,871,152 -514,000 0.89% 71,899,089
2020-12-16 2020-12-14 3.760 19,385,152 +49,000 0.91% 72,888,172
2020-12-15 2020-12-11 3.740 19,336,152 -223,000 0.91% 72,317,208
2020-12-14 2020-12-10 3.740 19,559,152 -8,734,000 0.92% 73,151,228
2020-12-11 2020-12-09 3.740 28,293,152 +8,109,000 1.33% 105,816,388
2020-12-10 2020-12-08 3.750 20,184,152 +9,278,000 0.95% 75,690,570
2020-12-09 2020-12-07 3.750 10,906,152 -100,000 0.51% 40,898,070
2020-12-08 2020-12-04 3.800 11,006,152 -3,236,000 0.52% 41,823,378
2020-12-07 2020-12-03 3.780 14,242,152 -2,067,000 0.67% 53,835,335
2020-12-04 2020-12-02 3.790 16,309,152 +437,000 0.77% 61,811,686
2020-12-03 2020-12-01 3.790 15,872,152 -376,001 0.75% 60,155,456
2020-12-02 2020-11-30 3.770 16,248,153 +1,125,000 0.77% 61,255,537
2020-12-01 2020-11-27 3.720 15,123,153 +137,000 0.71% 56,258,129
2020-11-30 2020-11-26 3.690 14,986,153 +3,774,000 0.71% 55,298,905
2020-11-27 2020-11-25 3.650 11,212,153 -469,000 0.53% 40,924,358
2020-11-26 2020-11-24 3.670 11,681,153 -312,000 0.55% 42,869,832
2020-11-25 2020-11-23 3.690 11,993,153 +122,000 0.57% 44,254,735
2020-11-24 2020-11-20 3.670 11,871,153 +47,000 0.56% 43,567,132
2020-11-23 2020-11-19 3.660 11,824,153 -1,861,000 0.56% 43,276,400
2020-11-20 2020-11-18 3.650 13,685,153 +390,000 0.65% 49,950,808
2020-11-19 2020-11-17 3.690 13,295,153 -687,000 0.63% 49,059,115
2020-11-18 2020-11-16 3.760 13,982,153 -3,045,000 0.66% 52,572,895
2020-11-17 2020-11-13 3.390 17,027,153 +4,483,000 0.80% 57,722,049
2020-11-16 2020-11-12 3.250 12,544,153 +1,649,053 0.59% 40,768,497
2020-11-13 2020-11-11 3.320 10,895,100 -742,000 0.51% 36,171,732
2020-11-12 2020-11-10 3.230 11,637,100 +1,867,000 0.55% 37,587,833
2020-11-11 2020-11-09 3.160 9,770,100 +343,000 0.46% 30,873,516
2020-11-10 2020-11-06 3.160 9,427,100 +4,255,000 0.44% 29,789,636
2020-11-09 2020-11-05 2.910 5,172,100 -104,000 0.24% 15,050,811
2020-11-06 2020-11-04 2.860 5,276,100 -307,000 0.25% 15,089,646
2020-11-05 2020-11-03 2.570 5,583,100 +9,000 0.26% 14,348,567
2020-11-04 2020-11-02 2.600 5,574,100 -13,000 0.26% 14,492,660
2020-11-03 2020-10-30 2.480 5,587,100 -734,000 0.26% 13,856,008
2020-11-02 2020-10-29 2.300 6,321,100 +166,000 0.30% 14,538,530
2020-10-27 2020-10-22 2.360 6,155,100 -32,000 0.29% 14,526,036
2020-10-23 2020-10-21 2.350 6,187,100 +46,000 0.29% 14,539,685
2020-10-22 2020-10-20 2.330 6,141,100 -209,000 0.29% 14,308,763
2020-10-21 2020-10-19 2.340 6,350,100 -127,000 0.30% 14,859,234
2020-10-20 2020-10-16 2.310 6,477,100 -656,000 0.31% 14,962,101
2020-10-19 2020-10-15 2.360 7,133,100 -438,000 0.34% 16,834,116
2020-10-16 2020-10-14 2.370 7,571,100 -1,005,000 0.36% 17,943,507
2020-10-15 2020-10-12 2.470 8,576,100 -1,425,000 0.40% 21,182,967
2020-10-14 2020-10-09 2.500 10,001,100 +349,000 0.47% 25,002,750
2020-10-12 2020-10-08 2.510 9,652,100 -2,088,000 0.45% 24,226,771
2020-10-09 2020-10-07 2.540 11,740,100 -79,000 0.55% 29,819,854
2020-10-07 2020-10-05 2.540 11,819,100 -62,000 0.56% 30,020,514
2020-10-06 2020-09-30 2.500 11,881,100 -33,000 0.56% 29,702,750
2020-10-05 2020-09-29 2.510 11,914,100 -1,784,000 0.56% 29,904,391
2020-09-30 2020-09-28 2.460 13,698,100 +1,246,000 0.65% 33,697,326
2020-09-29 2020-09-25 2.490 12,452,100 +64,000 0.59% 31,005,729
2020-09-28 2020-09-24 2.500 12,388,100 -85,000 0.58% 30,970,250
2020-09-24 2020-09-22 2.510 12,473,100 +1,000 0.59% 31,307,481
2020-09-23 2020-09-21 2.510 12,472,100 -100,000 0.59% 31,304,971
2020-09-22 2020-09-18 2.500 12,572,100 +262,000 0.59% 31,430,250
2020-09-21 2020-09-17 2.500 12,310,100 +53,000 0.58% 30,775,250
2020-09-18 2020-09-16 2.500 12,257,100 +4,000 0.58% 30,642,750
2020-09-17 2020-09-15 2.510 12,253,100 -99,000 0.58% 30,755,281
2020-09-16 2020-09-14 2.500 12,352,100 +124,000 0.58% 30,880,250
2020-09-15 2020-09-11 2.490 12,228,100 -397,000 0.58% 30,447,969
2020-09-14 2020-09-10 2.500 12,625,100 +42,000 0.60% 31,562,750
2020-09-11 2020-09-09 2.450 12,583,100 -140,000 0.59% 30,828,595
2020-09-10 2020-09-08 2.450 12,723,100 +109,000 0.60% 31,171,595
2020-09-09 2020-09-07 2.430 12,614,100 -149,000 0.59% 30,652,263
2020-09-08 2020-09-04 2.500 12,763,100 -61,000 0.60% 31,907,750
2020-09-07 2020-09-03 2.540 12,824,100 +1,195,000 0.60% 32,573,214
2020-08-31 2020-08-27 2.560 11,629,100 +3,000 0.55% 29,770,496
2020-08-26 2020-08-24 2.540 11,626,100 -10,000 0.55% 29,530,294
2020-08-25 2020-08-21 2.490 11,636,100 -1,001,000 0.55% 28,973,889
2020-08-24 2020-08-20 2.600 12,637,100 -455,000 0.60% 32,856,460
2020-08-21 2020-08-19 2.550 13,092,100 -803,000 0.62% 33,384,855
2020-08-20 2020-08-18 2.450 13,895,100 -602,000 0.65% 34,042,995
2020-08-19 2020-08-17 2.330 14,497,100 +142,000 0.68% 33,778,243
2020-08-18 2020-08-14 2.360 14,355,100 +8,000 0.68% 33,878,036
2020-08-17 2020-08-13 2.380 14,347,100 +97,000 0.68% 34,146,098
2020-08-14 2020-08-12 2.330 14,250,100 +29,000 0.67% 33,202,733
2020-08-13 2020-08-11 2.320 14,221,100 +196,000 0.67% 32,992,952
2020-08-12 2020-08-10 2.380 14,025,100 -113,000 0.66% 33,379,738
2020-08-11 2020-08-07 2.440 14,138,100 -2,573,000 0.67% 34,496,964
2020-08-10 2020-08-06 2.550 16,711,100 -602,000 0.79% 42,613,305
2020-08-07 2020-08-05 2.500 17,313,100 -250,000 0.82% 43,282,750
2020-08-06 2020-08-04 2.440 17,563,100 -199,000 0.83% 42,853,964
2020-08-05 2020-08-03 2.320 17,762,100 +2,991,000 0.84% 41,208,072
2020-08-04 2020-07-31 2.350 14,771,100 -5,031,000 0.70% 34,712,085
2020-08-03 2020-07-30 2.270 19,802,100 +612,000 0.93% 44,950,767
2020-07-31 2020-07-29 2.290 19,190,100 -121,000 0.90% 43,945,329
2020-07-30 2020-07-28 2.270 19,311,100 +950,000 0.91% 43,836,197
2020-07-29 2020-07-27 2.310 18,361,100 -2,780,000 0.87% 42,414,141
2020-07-28 2020-07-24 2.420 21,141,100 +1,068,000 1.00% 51,161,462
2020-07-27 2020-07-23 2.370 20,073,100 +2,456,000 0.95% 47,573,247
2020-07-24 2020-07-22 2.550 17,617,100 +1,362,000 0.83% 44,923,605
2020-07-23 2020-07-21 2.670 16,255,100 +2,222,000 0.77% 43,401,117
2020-07-22 2020-07-20 2.930 14,033,100 -3,445,000 0.66% 41,116,983
2020-07-21 2020-07-17 3.080 17,478,100 -598,000 0.82% 53,832,548
2020-07-20 2020-07-16 2.530 18,076,100 +5,102,000 0.85% 45,732,533
2020-07-17 2020-07-15 2.670 12,974,100 +337,000 0.61% 34,640,847
2020-07-16 2020-07-14 2.770 12,637,100 -948,000 0.60% 35,004,767
2020-07-15 2020-07-13 2.680 13,585,100 -38,000 0.64% 36,408,068
2020-07-14 2020-07-10 2.710 13,623,100 +133,000 0.64% 36,918,601
2020-07-13 2020-07-09 2.650 13,490,100 +191,000 0.64% 35,748,765
2020-07-10 2020-07-08 2.680 13,299,100 +1,350,000 0.63% 35,641,588
2020-07-09 2020-07-07 2.550 11,949,100 -2,557,000 0.56% 30,470,205
2020-07-08 2020-07-06 2.750 14,506,100 +23,000 0.68% 39,891,775
2020-07-07 2020-07-03 2.840 14,483,100 -3,541,000 0.68% 41,132,004
2020-07-06 2020-07-02 2.530 18,024,100 +4,850,000 0.85% 45,600,973
2020-07-03 2020-06-30 2.330 13,174,100 +1,996,000 0.62% 30,695,653
2020-07-02 2020-06-29 2.000 11,178,100 -260,000 0.53% 22,356,200
2020-06-30 2020-06-26 2.020 11,438,100 -1,087,900 0.54% 23,104,962
2020-06-29 2020-06-24 2.040 12,526,000 -1,213,000 0.59% 25,553,040
2020-06-26 2020-06-23 1.970 13,739,000 +396,000 0.65% 27,065,830
2020-06-24 2020-06-22 1.970 13,343,000 +2,325,000 0.63% 26,285,710
2020-06-23 2020-06-19 2.030 11,018,000 -23,000 0.52% 22,366,540
2020-06-22 2020-06-18 2.050 11,041,000 -38,000 0.52% 22,634,050
2020-06-19 2020-06-17 2.070 11,079,000 +143,000 0.52% 22,933,530
2020-06-18 2020-06-16 2.110 10,936,000 +9,000 0.52% 23,074,960
2020-06-17 2020-06-15 2.070 10,927,000 -406,000 0.52% 22,618,890
2020-06-16 2020-06-12 2.140 11,333,000 -764,000 0.53% 24,252,620
2020-06-15 2020-06-11 2.190 12,097,000 -519,000 0.57% 26,492,430
2020-06-12 2020-06-10 2.310 12,616,000 +102,000 0.60% 29,142,960
2020-06-11 2020-06-09 2.100 12,514,000 +1,178,000 0.59% 26,279,400
2020-06-10 2020-06-08 2.100 11,336,000 -6,000 0.53% 23,805,600
2020-06-09 2020-06-05 2.150 11,342,000 +663,000 0.53% 24,385,300
2020-06-08 2020-06-04 2.100 10,679,000 -29,000 0.50% 22,425,900
2020-06-05 2020-06-03 2.160 10,708,000 +382,000 0.51% 23,129,280
2020-06-04 2020-06-02 2.240 10,326,000 -428,000 0.49% 23,130,240
2020-06-03 2020-06-01 2.220 10,754,000 +415,000 0.51% 23,873,880
2020-06-02 2020-05-29 1.800 10,339,000 +224,000 0.49% 18,610,200
2020-06-01 2020-05-28 1.770 10,115,000 +315,000 0.48% 17,903,550
2020-05-29 2020-05-27 1.750 9,800,000 -293,000 0.46% 17,150,000
2020-05-28 2020-05-26 1.730 10,093,000 +710,000 0.48% 17,460,890
2020-05-27 2020-05-25 1.880 9,383,000 +145,000 0.44% 17,640,040
2020-05-26 2020-05-22 1.850 9,238,000 -653,000 0.44% 17,090,300
2020-05-25 2020-05-21 1.950 9,891,000 -57,000 0.47% 19,287,450
2020-05-22 2020-05-20 2.050 9,948,000 -1,055,000 0.47% 20,393,400
2020-05-21 2020-05-19 2.100 11,003,000 -341,000 0.52% 23,106,300
2020-05-20 2020-05-18 2.110 11,344,000 +702,000 0.54% 23,935,840
2020-05-19 2020-05-15 2.170 10,642,000 +19,000 0.50% 23,093,140
2020-05-18 2020-05-14 2.200 10,623,000 -23,000 0.50% 23,370,600
2020-05-15 2020-05-13 2.220 10,646,000 +209,000 0.50% 23,634,120
2020-05-14 2020-05-12 2.190 10,437,000 -885,000 0.49% 22,857,030
2020-05-13 2020-05-11 2.260 11,322,000 -252,000 0.53% 25,587,720
2020-05-12 2020-05-08 2.220 11,574,000 +1,291,000 0.55% 25,694,280
2020-05-11 2020-05-07 2.260 10,283,000 -45,000 0.48% 23,239,580
2020-05-08 2020-05-06 2.160 10,328,000 -68,000 0.49% 22,308,480
2020-05-07 2020-05-05 2.110 10,396,000 -57,000 0.49% 21,935,560
2020-05-06 2020-05-04 2.110 10,453,000 -267,000 0.49% 22,055,830
2020-05-05 2020-04-29 2.260 10,720,000 +50,000 0.51% 24,227,200
2020-05-04 2020-04-28 2.260 10,670,000 +40,000 0.50% 24,114,200
2020-04-29 2020-04-27 2.300 10,630,000 -526,000 0.50% 24,449,000
2020-04-28 2020-04-24 2.350 11,156,000 -171,000 0.53% 26,216,600
2020-04-27 2020-04-23 2.340 11,327,000 -1,251,000 0.53% 26,505,180
2020-04-24 2020-04-22 2.280 12,578,000 -1,855,000 0.59% 28,677,840
2020-04-23 2020-04-21 2.180 14,433,000 +1,002,000 0.68% 31,463,940
2020-04-22 2020-04-20 2.370 13,431,000 +1,332,000 0.63% 31,831,470
2020-04-21 2020-04-17 2.440 12,099,000 -1,584,000 0.57% 29,521,560
2020-04-20 2020-04-16 2.030 13,683,000 +2,900,000 0.65% 27,776,490
2020-04-17 2020-04-15 2.060 10,783,000 +487,000 0.51% 22,212,980
2020-04-16 2020-04-14 2.080 10,296,000 +2,538,000 0.49% 21,415,680
2020-04-15 2020-04-09 2.010 7,758,000 +1,210,000 0.37% 15,593,580
2020-04-14 2020-04-08 2.180 6,548,000 +674,000 0.31% 14,274,640
2020-04-09 2020-04-07 2.630 5,874,000 -7,204,000 0.28% 15,448,620
2020-04-08 2020-04-06 1.960 13,078,000 -45,000 0.62% 25,632,880
2020-04-07 2020-04-03 1.960 13,123,000 +10,676,000 0.62% 25,721,080
2020-04-06 2020-04-02 4.300 2,447,000 +6,000 0.12% 10,522,100
2020-04-02 2020-03-31 4.330 2,441,000 +10,000 0.12% 10,569,530
2020-04-01 2020-03-30 4.350 2,431,000 -30,000 0.11% 10,574,850
2020-03-31 2020-03-27 4.400 2,461,000 -10,000 0.12% 10,828,400
2020-03-30 2020-03-26 4.510 2,471,000 -10,000 0.12% 11,144,210
2020-03-27 2020-03-25 4.500 2,481,000 -92,000 0.12% 11,164,500
2020-03-26 2020-03-24 4.530 2,573,000 -50,000 0.12% 11,655,690
2020-03-25 2020-03-23 4.470 2,623,000 +63,000 0.12% 11,724,810
2020-03-24 2020-03-20 4.870 2,560,000 -63,000 0.12% 12,467,200
2020-03-23 2020-03-19 4.690 2,623,000 -21,000 0.12% 12,301,870
2020-03-20 2020-03-18 4.680 2,644,000 -176,000 0.12% 12,373,920
2020-03-19 2020-03-17 4.350 2,820,000 +5,000 0.13% 12,267,000
2020-03-18 2020-03-16 4.320 2,815,000 -27,000 0.13% 12,160,800
2020-03-17 2020-03-13 4.320 2,842,000 -239,000 0.13% 12,277,440
2020-03-16 2020-03-12 4.320 3,081,000 +23,000 0.15% 13,309,920
2020-03-13 2020-03-11 4.320 3,058,000 +108,000 0.14% 13,210,560
2020-03-12 2020-03-10 4.520 2,950,000 +316,000 0.14% 13,334,000
2020-03-11 2020-03-09 4.720 2,634,000 -9,000 0.12% 12,432,480
2020-03-10 2020-03-06 4.930 2,643,000 +8,000 0.12% 13,029,990
2020-03-09 2020-03-05 4.960 2,635,000 -47,916 0.12% 13,069,600
2020-03-05 2020-03-03 4.870 2,682,916 +26,000 0.13% 13,065,801
2020-03-04 2020-03-02 4.890 2,656,916 -9,000 0.13% 12,992,319
2020-03-03 2020-02-28 4.890 2,665,916 -453,000 0.13% 13,036,329
2020-03-02 2020-02-27 4.880 3,118,916 +10,000 0.15% 15,220,310
2020-02-28 2020-02-26 4.880 3,108,916 +3,000 0.15% 15,171,510
2020-02-27 2020-02-25 4.890 3,105,916 -36,000 0.15% 15,187,929
2020-02-26 2020-02-24 4.890 3,141,916 -302,000 0.15% 15,363,969
2020-02-25 2020-02-21 5.010 3,443,916 -7,084 0.16% 17,254,019
2020-02-24 2020-02-20 5.080 3,451,000 -1,000 0.16% 17,531,080
2020-02-20 2020-02-18 5.100 3,452,000 -6,000 0.16% 17,605,200
2020-02-19 2020-02-17 5.120 3,458,000 -28,000 0.16% 17,704,960
2020-02-18 2020-02-14 5.100 3,486,000 +8,000 0.16% 17,778,600
2020-02-17 2020-02-13 5.190 3,478,000 -14,000 0.16% 18,050,820
2020-02-14 2020-02-12 5.160 3,492,000 -25,000 0.16% 18,018,720
2020-02-13 2020-02-11 5.100 3,517,000 +20,000 0.17% 17,936,700
2020-02-10 2020-02-06 5.170 3,497,000 -13,000 0.16% 18,079,490
2020-02-07 2020-02-05 5.190 3,510,000 -40,000 0.17% 18,216,900
2020-02-06 2020-02-04 5.160 3,550,000 +250,000 0.17% 18,318,000
2020-02-05 2020-02-03 5.200 3,300,000 -34,000 0.16% 17,160,000
2020-02-03 2020-01-30 5.170 3,334,000 +10,000 0.16% 17,236,780
2020-01-31 2020-01-29 5.180 3,324,000 +10,000 0.16% 17,218,320
2020-01-30 2020-01-24 5.270 3,314,000 +6,000 0.16% 17,464,780
2020-01-29 2020-01-22 5.250 3,308,000 +54,000 0.16% 17,367,000
2020-01-23 2020-01-21 5.230 3,254,000 +12,000 0.15% 17,018,420
2020-01-22 2020-01-20 5.400 3,242,000 +37,000 0.15% 17,506,800
2020-01-21 2020-01-17 5.340 3,205,000 +20,000 0.15% 17,114,700
2020-01-17 2020-01-15 5.210 3,185,000 -80,000 0.15% 16,593,850
2020-01-15 2020-01-13 5.220 3,265,000 -1,000 0.15% 17,043,300
2020-01-13 2020-01-09 5.190 3,266,000 -20,000 0.15% 16,950,540
2020-01-10 2020-01-08 5.170 3,286,000 -18,000 0.16% 16,988,620
2020-01-07 2020-01-03 5.260 3,304,000 +23,000 0.16% 17,379,040
2020-01-06 2020-01-02 5.250 3,281,000 +4,000 0.15% 17,225,250
2020-01-03 2019-12-31 5.320 3,277,000 +1,000 0.15% 17,433,640
2020-01-02 2019-12-27 5.430 3,276,000 +3,000 0.15% 17,788,680
2019-12-27 2019-12-20 5.600 3,273,000 +14,000 0.15% 18,328,800
2019-12-23 2019-12-19 5.610 3,259,000 +33,000 0.15% 18,282,990
2019-12-20 2019-12-18 5.740 3,226,000 +45,000 0.15% 18,517,240
2019-12-18 2019-12-16 5.740 3,181,000 +2,000 0.15% 18,258,940
2019-12-13 2019-12-11 5.720 3,179,000 +13,000 0.15% 18,183,880
2019-12-11 2019-12-09 5.900 3,166,000 +14,000 0.15% 18,679,400
2019-12-10 2019-12-06 5.750 3,152,000 -10,000 0.15% 18,124,000
2019-12-06 2019-12-04 5.680 3,162,000 +15,000 0.15% 17,960,160
2019-12-04 2019-12-02 5.720 3,147,000 +10,000 0.15% 18,000,840
2019-12-03 2019-11-29 5.740 3,137,000 +108,000 0.15% 18,006,380
2019-12-02 2019-11-28 5.740 3,029,000 +8,000 0.14% 17,386,460
2019-11-29 2019-11-27 5.740 3,021,000 +9,000 0.14% 17,340,540
2019-11-28 2019-11-26 5.740 3,012,000 +2,000 0.14% 17,288,880
2019-11-26 2019-11-22 5.850 3,010,000 +2,000 0.14% 17,608,500
2019-11-25 2019-11-21 5.740 3,008,000 +12,000 0.14% 17,265,920
2019-11-22 2019-11-20 5.820 2,996,000 +10,000 0.14% 17,436,720
2019-11-21 2019-11-19 5.900 2,986,000 -5,000 0.14% 17,617,400
2019-11-18 2019-11-14 5.870 2,991,000 +2,000 0.14% 17,557,170
2019-11-15 2019-11-13 5.920 2,989,000 +1,000 0.14% 17,694,880
2019-11-14 2019-11-12 6.050 2,988,000 +2,000 0.14% 18,077,400
2019-11-13 2019-11-11 6.040 2,986,000 +14,000 0.14% 18,035,440
2019-11-11 2019-11-07 6.150 2,972,000 +1,000 0.14% 18,277,800
2019-11-08 2019-11-06 6.260 2,971,000 +2,000 0.14% 18,598,460
2019-11-07 2019-11-05 6.350 2,969,000 -7,000 0.14% 18,853,150
2019-11-06 2019-11-04 6.410 2,976,000 -4,000 0.14% 19,076,160
2019-11-04 2019-10-31 6.400 2,980,000 -3,000 0.14% 19,072,000
2019-10-29 2019-10-25 6.580 2,983,000 -50,000 0.14% 19,628,140
2019-10-28 2019-10-24 6.750 3,033,000 -107,000 0.14% 20,472,750
2019-10-25 2019-10-23 6.370 3,140,000 +4,000 0.15% 20,001,800
2019-10-23 2019-10-21 6.320 3,136,000 -187,000 0.15% 19,819,520
2019-10-21 2019-10-17 6.380 3,323,000 +2,000 0.16% 21,200,740
2019-10-18 2019-10-16 6.340 3,321,000 -9,000 0.16% 21,055,140
2019-10-15 2019-10-11 6.230 3,330,000 +1,000 0.16% 20,745,900
2019-10-14 2019-10-10 6.200 3,329,000 +6,000 0.16% 20,639,800
2019-10-11 2019-10-09 6.210 3,323,000 +336,000 0.16% 20,635,830
2019-10-10 2019-10-08 6.180 2,987,000 +137,000 0.14% 18,459,660
2019-10-04 2019-10-02 6.240 2,850,000 +4,000 0.13% 17,784,000
2019-10-03 2019-09-30 6.050 2,846,000 +150,000 0.13% 17,218,300
2019-09-30 2019-09-26 5.950 2,696,000 -16,000 0.13% 16,041,200
2019-09-25 2019-09-23 5.950 2,712,000 -4,000 0.13% 16,136,400
2019-09-23 2019-09-19 5.920 2,716,000 -1,000 0.13% 16,078,720
2019-09-19 2019-09-17 5.860 2,717,000 -4,000 0.13% 15,921,620
2019-09-18 2019-09-16 5.910 2,721,000 +2,000 0.13% 16,081,110
2019-09-12 2019-09-10 5.770 2,719,000 -36,000 0.13% 15,688,630
2019-09-10 2019-09-06 5.770 2,755,000 -4,000 0.13% 15,896,350
2019-09-09 2019-09-05 5.710 2,759,000 -2,000 0.13% 15,753,890
2019-09-06 2019-09-04 5.650 2,761,000 -3,000 0.13% 15,599,650
2019-08-30 2019-08-28 5.560 2,764,000 -16,000 0.13% 15,367,840
2019-08-28 2019-08-26 5.540 2,780,000 +3,000 0.13% 15,401,200
2019-08-27 2019-08-23 5.580 2,777,000 -4,000 0.13% 15,495,660
2019-08-26 2019-08-22 5.580 2,781,000 +5,000 0.13% 15,517,980
2019-08-23 2019-08-21 5.690 2,776,000 +16,000 0.13% 15,795,440
2019-08-22 2019-08-20 5.700 2,760,000 +2,000 0.13% 15,732,000
2019-08-21 2019-08-19 5.750 2,758,000 -154,000 0.13% 15,858,500
2019-08-20 2019-08-16 5.720 2,912,000 +3,000 0.14% 16,656,640
2019-08-19 2019-08-15 5.730 2,909,000 -4,000 0.14% 16,668,570
2019-08-14 2019-08-12 5.740 2,913,000 +1,000 0.14% 16,720,620
2019-08-13 2019-08-09 5.740 2,912,000 +1,000 0.14% 16,714,880
2019-08-12 2019-08-08 5.750 2,911,000 +1,000 0.14% 16,738,250
2019-08-08 2019-08-06 5.740 2,910,000 -14,000 0.14% 16,703,400
2019-08-07 2019-08-05 5.760 2,924,000 -50,000 0.14% 16,842,240
2019-08-05 2019-08-01 5.750 2,974,000 -2,000 0.14% 17,100,500
2019-08-02 2019-07-31 5.600 2,976,000 +1,000 0.14% 16,665,600
2019-07-31 2019-07-29 5.790 2,975,000 +52,000 0.14% 17,225,250
2019-07-29 2019-07-25 5.920 2,923,000 -2,000 0.14% 17,304,160
2019-07-23 2019-07-19 5.980 2,925,000 +11,000 0.14% 17,491,500
2019-07-19 2019-07-17 6.060 2,914,000 -100,000 0.14% 17,658,840
2019-07-10 2019-07-08 6.120 3,014,000 +52,000 0.14% 18,445,680
2019-07-08 2019-07-04 6.150 2,962,000 -10,000 0.14% 18,216,300
2019-07-05 2019-07-03 6.150 2,972,000 -6,000 0.14% 18,277,800
2019-07-04 2019-07-02 6.120 2,978,000 +2,000 0.14% 18,225,360
2019-07-02 2019-06-27 6.120 2,976,000 +14,000 0.14% 18,213,120
2019-06-28 2019-06-26 6.140 2,962,000 -1,000 0.14% 18,186,680
2019-06-27 2019-06-25 6.130 2,963,000 -29,000 0.14% 18,163,190
2019-06-26 2019-06-24 6.060 2,992,000 +40,000 0.14% 18,131,520
2019-06-25 2019-06-21 6.100 2,952,000 -5,000 0.14% 18,007,200
2019-06-21 2019-06-19 6.050 2,957,000 -6,000 0.14% 17,889,850
2019-06-20 2019-06-18 6.090 2,963,000 -200 0.14% 18,044,670
2019-06-14 2019-06-12 6.150 2,963,200 +2,000 0.14% 18,223,680
2019-06-12 2019-06-10 6.060 2,961,200 +8,200 0.14% 17,944,872
2019-06-11 2019-06-06 6.160 2,953,000 -3,000 0.14% 18,190,480
2019-06-06 2019-06-04 6.110 2,956,000 +373,100 0.14% 18,061,160
2019-06-05 2019-06-03 6.110 2,582,900 +4,000 0.12% 15,781,519
2019-06-04 2019-05-31 6.170 2,578,900 -2,000 0.12% 15,911,813
2019-06-03 2019-05-30 6.160 2,580,900 -141,000 0.12% 15,898,344
2019-05-30 2019-05-28 6.460 2,721,900 +107,000 0.13% 17,583,474
2019-05-29 2019-05-27 6.710 2,614,900 -245,000 0.12% 17,545,979
2019-05-28 2019-05-24 6.720 2,859,900 +285,000 0.13% 19,218,528
2019-05-24 2019-05-22 6.990 2,574,900 +15,000 0.12% 17,998,551
2019-05-23 2019-05-21 6.780 2,559,900 -2,000 0.12% 17,356,122
2019-05-22 2019-05-20 6.550 2,561,900 -33,000 0.12% 16,780,445
2019-05-20 2019-05-16 6.810 2,594,900 +62,000 0.12% 17,671,269
2019-05-17 2019-05-15 6.940 2,532,900 +278,000 0.12% 17,578,326
2019-05-16 2019-05-14 6.150 2,254,900 -28,000 0.11% 13,867,635
2019-05-15 2019-05-10 6.150 2,282,900 +4,000 0.11% 14,039,835
2019-05-09 2019-05-07 6.170 2,278,900 -14,000 0.11% 14,060,813
2019-05-08 2019-05-06 6.180 2,292,900 -206,000 0.11% 14,170,122
2019-05-07 2019-05-03 6.240 2,498,900 -50,000 0.12% 15,593,136
2019-05-06 2019-05-02 6.240 2,548,900 -4,000 0.12% 15,905,136
2019-05-02 2019-04-29 6.350 2,552,900 +7,000 0.12% 16,210,915
2019-04-29 2019-04-25 6.390 2,545,900 -1,000 0.12% 16,268,301
2019-04-26 2019-04-24 6.340 2,546,900 -2,000 0.12% 16,147,346
2019-04-25 2019-04-23 6.320 2,548,900 +2,000 0.12% 16,109,048
2019-04-09 2019-04-04 6.900 2,546,900 -8,000 0.12% 17,573,610
2019-04-08 2019-04-03 6.860 2,554,900 -373,100 0.12% 17,526,614
2019-04-04 2019-04-02 6.760 2,928,000 -1,000 0.14% 19,793,280
2019-04-03 2019-04-01 6.730 2,929,000 -4,000 0.14% 19,712,170
2019-03-26 2019-03-22 6.800 2,933,000 +1,000 0.14% 19,944,400
2019-03-25 2019-03-21 6.810 2,932,000 -71,000 0.14% 19,966,920
2019-03-21 2019-03-19 6.930 3,003,000 +10,000 0.14% 20,810,790
2019-03-19 2019-03-15 6.960 2,993,000 -1,000 0.14% 20,831,280
2019-03-15 2019-03-13 7.030 2,994,000 +1,000 0.14% 21,047,820
2019-03-14 2019-03-12 7.120 2,993,000 +41,000 0.14% 21,310,160
2019-03-13 2019-03-11 6.800 2,952,000 -22,000 0.14% 20,073,600
2019-03-12 2019-03-08 6.830 2,974,000 +15,000 0.14% 20,312,420
2019-03-11 2019-03-07 6.890 2,959,000 +4,000 0.14% 20,387,510
2019-03-08 2019-03-06 6.880 2,955,000 +9,000 0.14% 20,330,400
2019-03-07 2019-03-05 6.900 2,946,000 -6,000 0.14% 20,327,400
2019-03-06 2019-03-04 6.900 2,952,000 -4,000 0.14% 20,368,800
2019-03-04 2019-02-28 6.900 2,956,000 -30,000 0.14% 20,396,400
2019-03-01 2019-02-27 6.840 2,986,000 +5,000 0.14% 20,424,240
2019-02-28 2019-02-26 6.920 2,981,000 -36,000 0.14% 20,628,520
2019-02-27 2019-02-25 6.820 3,017,000 -30,000 0.14% 20,575,940
2019-02-26 2019-02-22 6.700 3,047,000 +47,000 0.14% 20,414,900
2019-02-25 2019-02-21 6.630 3,000,000 +46,000 0.14% 19,890,000
2019-02-22 2019-02-20 6.680 2,954,000 -66,000 0.14% 19,732,720
2019-02-21 2019-02-19 6.610 3,020,000 +14,000 0.14% 19,962,200
2019-02-20 2019-02-18 7.000 3,006,000 -47,000 0.14% 21,042,000
2019-02-19 2019-02-15 6.870 3,053,000 -131,900 0.14% 20,974,110
2019-02-15 2019-02-13 6.870 3,184,900 -20,000 0.15% 21,880,263
2019-02-14 2019-02-12 6.940 3,204,900 -51,000 0.15% 22,242,006
2019-02-13 2019-02-11 6.910 3,255,900 -49,000 0.15% 22,498,269
2019-02-12 2019-02-08 7.150 3,304,900 +127,900 0.16% 23,630,035
2019-02-11 2019-02-04 6.880 3,177,000 -446,000 0.15% 21,857,760
2019-02-08 2019-01-31 6.530 3,623,000 -229,000 0.17% 23,658,190
2019-02-01 2019-01-30 6.620 3,852,000 -6,000 0.18% 25,500,240
2019-01-31 2019-01-29 6.520 3,858,000 -28,000 0.18% 25,154,160
2019-01-30 2019-01-28 6.550 3,886,000 -31,000 0.18% 25,453,300
2019-01-29 2019-01-25 6.400 3,917,000 +28,000 0.18% 25,068,800
2019-01-28 2019-01-24 6.200 3,889,000 -3,000 0.18% 24,111,800
2019-01-25 2019-01-23 6.200 3,892,000 -10,000 0.18% 24,130,400
2019-01-24 2019-01-22 6.080 3,902,000 -8,000 0.18% 23,724,160
2019-01-23 2019-01-21 5.890 3,910,000 -11,000 0.18% 23,029,900
2019-01-22 2019-01-18 5.380 3,921,000 -2,000 0.19% 21,094,980
2019-01-21 2019-01-17 5.580 3,923,000 +5,000 0.19% 21,890,340
2019-01-16 2019-01-14 5.730 3,918,000 -5,000 0.18% 22,450,140
2019-01-15 2019-01-11 5.910 3,923,000 -1,000 0.19% 23,184,930
2019-01-09 2019-01-07 5.690 3,924,000 +1,000 0.19% 22,327,560
2019-01-07 2019-01-03 5.620 3,923,000 -40,000 0.19% 22,047,260
2019-01-04 2019-01-02 5.610 3,963,000 -8,000 0.19% 22,232,430
2019-01-03 2018-12-31 5.830 3,971,000 +1,000 0.19% 23,150,930
2019-01-02 2018-12-27 5.750 3,970,000 -16,000 0.19% 22,827,500
2018-12-28 2018-12-24 5.790 3,986,000 -1,000 0.19% 23,078,940
2018-12-27 2018-12-20 6.020 3,987,000 -4,000 0.19% 24,001,740
2018-12-21 2018-12-19 6.120 3,991,000 +6,000 0.19% 24,424,920
2018-12-20 2018-12-18 6.270 3,985,000 -8,000 0.19% 24,985,950
2018-12-12 2018-12-10 6.550 3,993,000 -7,000 0.19% 26,154,150
2018-12-10 2018-12-06 6.620 4,000,000 -5,000 0.19% 26,480,000
2018-12-07 2018-12-05 6.820 4,005,000 -6,000 0.19% 27,314,100
2018-12-06 2018-12-04 6.820 4,011,000 -2,000 0.19% 27,355,020
2018-12-05 2018-12-03 6.750 4,013,000 -1,000 0.19% 27,087,750
2018-12-04 2018-11-30 6.880 4,014,000 -1,000 0.19% 27,616,320
2018-12-03 2018-11-29 6.800 4,015,000 -5,000 0.19% 27,302,000
2018-11-30 2018-11-28 6.750 4,020,000 -88,000 0.19% 27,135,000
2018-11-29 2018-11-27 6.800 4,108,000 -21,000 0.19% 27,934,400
2018-11-28 2018-11-26 6.800 4,129,000 -184,000 0.19% 28,077,200
2018-11-27 2018-11-23 6.600 4,313,000 -18,000 0.20% 28,465,800
2018-11-26 2018-11-22 6.500 4,331,000 -8,000 0.20% 28,151,500
2018-11-23 2018-11-21 6.370 4,339,000 -70,000 0.20% 27,639,430
2018-11-22 2018-11-20 6.090 4,409,000 +1,000 0.21% 26,850,810
2018-11-21 2018-11-19 6.340 4,408,000 -49,000 0.21% 27,946,720
2018-11-20 2018-11-16 6.180 4,457,000 -50,000 0.21% 27,544,260
2018-11-16 2018-11-14 6.150 4,507,000 -15,000 0.21% 27,718,050
2018-11-14 2018-11-12 6.070 4,522,000 +4,000 0.21% 27,448,540
2018-11-09 2018-11-07 6.090 4,518,000 -10,000 0.21% 27,514,620
2018-11-07 2018-11-05 6.060 4,528,000 +5,000 0.21% 27,439,680
2018-11-06 2018-11-02 6.140 4,523,000 +13,000 0.21% 27,771,220
2018-11-05 2018-11-01 6.100 4,510,000 -25,000 0.21% 27,511,000
2018-11-02 2018-10-31 6.220 4,535,000 +15,000 0.21% 28,207,700
2018-11-01 2018-10-30 6.150 4,520,000 -3,000 0.21% 27,798,000
2018-10-30 2018-10-26 6.090 4,523,000 -60,000 0.21% 27,545,070
2018-10-29 2018-10-25 6.090 4,583,000 -6,000 0.21% 27,910,470
2018-10-25 2018-10-23 6.040 4,589,000 +248,000 0.21% 27,717,560
2018-10-24 2018-10-22 6.050 4,341,000 +34,000 0.20% 26,263,050
2018-10-23 2018-10-19 6.070 4,307,000 -2,000 0.20% 26,143,490
2018-10-22 2018-10-18 6.190 4,309,000 -3,000 0.20% 26,672,710
2018-10-16 2018-10-12 6.150 4,312,000 +3,000 0.20% 26,518,800
2018-10-15 2018-10-11 6.190 4,309,000 -21,000 0.20% 26,672,710
2018-10-12 2018-10-10 6.280 4,330,000 -1,000 0.20% 27,192,400
2018-10-11 2018-10-09 6.220 4,331,000 -2,000 0.20% 26,938,820
2018-10-10 2018-10-08 6.020 4,333,000 +51,000 0.20% 26,084,660
2018-10-09 2018-10-05 6.150 4,282,000 +4,000 0.20% 26,334,300
2018-10-08 2018-10-04 6.400 4,278,000 +44,000 0.20% 27,379,200
2018-10-04 2018-10-02 6.150 4,234,000 -7,000 0.20% 26,039,100
2018-10-03 2018-09-28 6.190 4,241,000 -17,000 0.20% 26,251,790
2018-10-02 2018-09-27 6.560 4,258,000 +1,000 0.20% 27,932,480
2018-09-28 2018-09-26 6.790 4,257,000 -44,000 0.20% 28,905,030
2018-09-27 2018-09-24 6.210 4,301,000 -141,000 0.20% 26,709,210
2018-09-26 2018-09-21 6.190 4,442,000 +4,000 0.21% 27,495,980
2018-09-21 2018-09-19 6.210 4,438,000 -2,000 0.21% 27,559,980
2018-09-20 2018-09-18 6.100 4,440,000 +44,000 0.21% 27,084,000
2018-09-18 2018-09-14 6.330 4,396,000 -68,000 0.20% 27,826,680
2018-09-17 2018-09-13 6.240 4,464,000 +66,000 0.21% 27,855,360
2018-09-14 2018-09-12 6.130 4,398,000 +1,000 0.20% 26,959,740
2018-09-13 2018-09-11 6.350 4,397,000 +1,000 0.20% 27,920,950
2018-09-11 2018-09-07 6.360 4,396,000 -14,000 0.20% 27,958,560
2018-09-10 2018-09-06 6.350 4,410,000 +29,000 0.20% 28,003,500
2018-09-07 2018-09-05 6.120 4,381,000 +10,000 0.20% 26,811,720
2018-09-06 2018-09-04 6.150 4,371,000 +2,000 0.20% 26,881,650
2018-08-31 2018-08-29 6.410 4,369,000 -1,000 0.20% 28,005,290
2018-08-27 2018-08-23 6.330 4,370,000 +3,000 0.20% 27,662,100
2018-08-24 2018-08-22 6.500 4,367,000 +170,000 0.20% 28,385,500
2018-08-23 2018-08-21 6.310 4,197,000 +249,000 0.19% 26,483,070
2018-08-22 2018-08-20 6.250 3,948,000 -10,000 0.18% 24,675,000
2018-08-20 2018-08-16 6.500 3,958,000 -209,000 0.18% 25,727,000
2018-08-17 2018-08-15 6.410 4,167,000 +359,000 0.19% 26,710,470
2018-08-16 2018-08-14 7.200 3,808,000 +19,000 0.18% 27,417,600
2018-08-15 2018-08-13 7.140 3,789,000 +330,000 0.18% 27,053,460
2018-08-14 2018-08-10 7.060 3,459,000 +62,000 0.16% 24,420,540
2018-08-10 2018-08-08 7.330 3,397,000 -9,000 0.16% 24,900,010
2018-08-09 2018-08-07 7.290 3,406,000 +60,000 0.16% 24,829,740
2018-08-08 2018-08-06 7.130 3,346,000 +175,000 0.16% 23,856,980
2018-08-07 2018-08-03 7.430 3,171,000 -2,000 0.15% 23,560,530
2018-08-06 2018-08-02 7.440 3,173,000 -60,000 0.15% 23,607,120
2018-08-03 2018-08-01 7.740 3,233,000 -12,000 0.15% 25,023,420
2018-08-02 2018-07-31 7.780 3,245,000 +1,000 0.15% 25,246,100
2018-08-01 2018-07-30 7.720 3,244,000 -43,000 0.15% 25,043,680
2018-07-31 2018-07-27 7.810 3,287,000 -26,000 0.15% 25,671,470
2018-07-30 2018-07-26 7.330 3,313,000 -80,000 0.15% 24,284,290
2018-07-27 2018-07-25 7.190 3,393,000 +3,000 0.16% 24,395,670
2018-07-26 2018-07-24 7.240 3,390,000 -102,000 0.16% 24,543,600
2018-07-24 2018-07-20 7.090 3,492,000 +15,000 0.16% 24,758,280
2018-07-23 2018-07-19 6.980 3,477,000 +54,000 0.16% 24,269,460
2018-07-20 2018-07-18 6.970 3,423,000 +97,000 0.16% 23,858,310
2018-07-19 2018-07-17 7.010 3,326,000 -1,000 0.15% 23,315,260
2018-07-18 2018-07-16 6.970 3,327,000 +12,000 0.15% 23,189,190
2018-07-17 2018-07-13 7.200 3,315,000 +35,000 0.15% 23,868,000
2018-07-12 2018-07-10 7.330 3,280,000 -1,000 0.15% 24,042,400
2018-07-11 2018-07-09 7.370 3,281,000 -12,000 0.15% 24,180,970
2018-07-10 2018-07-06 7.290 3,293,000 +54,000 0.15% 24,005,970
2018-07-09 2018-07-05 7.310 3,239,000 +2,000 0.15% 23,677,090
2018-07-06 2018-07-04 7.320 3,237,000 -4,000 0.15% 23,694,840
2018-07-05 2018-07-03 7.550 3,241,000 +131,000 0.15% 24,469,550
2018-07-04 2018-06-29 7.840 3,110,000 +10,000 0.14% 24,382,400
2018-07-03 2018-06-28 7.430 3,100,000 +2,000 0.14% 23,033,000
2018-06-29 2018-06-27 7.460 3,098,000 -5,000 0.14% 23,111,080
2018-06-28 2018-06-26 7.540 3,103,000 -7,000 0.14% 23,396,620
2018-06-27 2018-06-25 7.630 3,110,000 -23,000 0.14% 23,729,300
2018-06-26 2018-06-22 7.760 3,133,000 +2,000 0.15% 24,312,080
2018-06-25 2018-06-21 7.880 3,131,000 +10,000 0.15% 24,672,280
2018-06-22 2018-06-20 7.990 3,121,000 +3,000 0.14% 24,936,790
2018-06-21 2018-06-19 8.040 3,118,000 -204,000 0.14% 25,068,720
2018-06-20 2018-06-15 8.100 3,322,000 -8,000 0.15% 26,908,200
2018-06-19 2018-06-14 8.300 3,330,000 -94,000 0.15% 27,639,000
2018-06-15 2018-06-13 8.440 3,424,000 -54,000 0.16% 28,898,560
2018-06-14 2018-06-12 8.710 3,478,000 -337,000 0.16% 30,293,380
2018-06-13 2018-06-11 8.520 3,815,000 -41,000 0.18% 32,503,800
2018-06-12 2018-06-08 8.500 3,856,000 -9,000 0.18% 32,776,000
2018-06-11 2018-06-07 8.560 3,865,000 -46,000 0.18% 33,084,400
2018-06-08 2018-06-06 8.500 3,911,000 +4,000 0.18% 33,243,500
2018-06-07 2018-06-05 8.600 3,907,000 -5,000 0.18% 33,600,200
2018-06-06 2018-06-04 8.650 3,912,000 -62,000 0.18% 33,838,800
2018-06-05 2018-06-01 8.380 3,974,000 -13,000 0.18% 33,302,120
2018-06-04 2018-05-31 8.780 3,987,000 +568,000 0.19% 35,005,860
2018-06-01 2018-05-30 8.770 3,419,000 -38,000 0.16% 29,984,630
2018-05-31 2018-05-29 8.650 3,457,000 -60,000 0.16% 29,903,050
2018-05-30 2018-05-28 8.980 3,517,000 -18,000 0.16% 31,582,660
2018-05-29 2018-05-25 8.850 3,535,000 -100,000 0.16% 31,284,750
2018-05-28 2018-05-24 8.780 3,635,000 -76,000 0.17% 31,915,300
2018-05-25 2018-05-23 8.860 3,711,000 -172,000 0.17% 32,879,460
2018-05-24 2018-05-21 8.430 3,883,000 -533,000 0.18% 32,733,690
2018-05-23 2018-05-18 8.510 4,416,000 -339,000 0.21% 37,580,160
2018-05-21 2018-05-17 8.430 4,755,000 -329,000 0.22% 40,084,650
2018-05-17 2018-05-15 7.520 5,084,000 +126,000 0.24% 38,231,680
2018-05-16 2018-05-14 7.510 4,958,000 -125,000 0.23% 37,234,580
2018-05-15 2018-05-11 7.410 5,083,000 -143,000 0.24% 37,665,030
2018-05-14 2018-05-10 7.310 5,226,000 +20,000 0.24% 38,202,060
2018-05-11 2018-05-09 7.190 5,206,000 -10,000 0.24% 37,431,140
2018-05-10 2018-05-08 7.270 5,216,000 +2,000 0.24% 37,920,320
2018-05-09 2018-05-07 7.310 5,214,000 +5,000 0.24% 38,114,340
2018-05-08 2018-05-04 7.370 5,209,000 +3,000 0.24% 38,390,330
2018-05-04 2018-05-02 7.420 5,206,000 +13,000 0.24% 38,628,520
2018-05-02 2018-04-27 7.410 5,193,000 -94,000 0.24% 38,480,130
2018-04-30 2018-04-26 7.330 5,287,000 +114,000 0.25% 38,753,710
2018-04-27 2018-04-25 7.600 5,173,000 -2,000 0.24% 39,314,800
2018-04-26 2018-04-24 7.600 5,175,000 +19,000 0.24% 39,330,000
2018-04-25 2018-04-23 7.610 5,156,000 +9,000 0.24% 39,237,160
2018-04-23 2018-04-19 7.760 5,147,000 +232,000 0.24% 39,940,720
2018-04-20 2018-04-18 7.670 4,915,000 +26,000 0.23% 37,698,050
2018-04-19 2018-04-17 7.430 4,889,000 -39,000 0.23% 36,325,270
2018-04-18 2018-04-16 7.600 4,928,000 +10,000 0.23% 37,452,800
2018-04-17 2018-04-13 7.800 4,918,000 -3,000 0.23% 38,360,400
2018-04-16 2018-04-12 7.700 4,921,000 -59,000 0.23% 37,891,700
2018-04-13 2018-04-11 7.850 4,980,000 -19,000 0.23% 39,093,000
2018-04-12 2018-04-10 7.880 4,999,000 +2,000 0.23% 39,392,120
2018-04-11 2018-04-09 7.930 4,997,000 +120,000 0.23% 39,626,210
2018-04-10 2018-04-06 7.920 4,877,000 -314,000 0.23% 38,625,840
2018-04-09 2018-04-04 7.390 5,191,000 +391,000 0.24% 38,361,490
2018-04-06 2018-04-03 7.160 4,800,000 +13,000 0.22% 34,368,000
2018-04-04 2018-03-29 7.060 4,787,000 -69,000 0.22% 33,796,220
2018-04-03 2018-03-28 7.110 4,856,000 -17,000 0.23% 34,526,160
2018-03-27 2018-03-23 6.810 4,873,000 +175,000 0.23% 33,185,130
2018-03-26 2018-03-22 7.030 4,698,000 -16,000 0.22% 33,026,940
2018-03-23 2018-03-21 6.850 4,714,000 -7,000 0.22% 32,290,900
2018-03-22 2018-03-20 6.810 4,721,000 +21,000 0.22% 32,150,010
2018-03-20 2018-03-16 6.700 4,700,000 +163,000 0.22% 31,490,000
2018-03-19 2018-03-15 6.860 4,537,000 +252,000 0.21% 31,123,820
2018-03-15 2018-03-13 6.750 4,285,000 +130,000 0.20% 28,923,750
2018-03-14 2018-03-12 6.760 4,155,000 -16,000 0.19% 28,087,800
2018-03-12 2018-03-08 6.880 4,171,000 +87,000 0.19% 28,696,480
2018-03-09 2018-03-07 6.920 4,084,000 +13,000 0.19% 28,261,280
2018-03-08 2018-03-06 7.020 4,071,000 +8,000 0.19% 28,578,420
2018-03-07 2018-03-05 6.990 4,063,000 +8,000 0.19% 28,400,370
2018-03-06 2018-03-02 7.010 4,055,000 +9,000 0.19% 28,425,550
2018-03-05 2018-03-01 7.040 4,046,000 -116,000 0.19% 28,483,840
2018-03-02 2018-02-28 7.000 4,162,000 -220,000 0.19% 29,134,000
2018-03-01 2018-02-27 7.000 4,382,000 +50,000 0.20% 30,674,000
2018-02-28 2018-02-26 7.010 4,332,000 +120,000 0.20% 30,367,320
2018-02-27 2018-02-23 6.930 4,212,000 -17,000 0.20% 29,189,160
2018-02-26 2018-02-22 6.930 4,229,000 -6,000 0.20% 29,306,970
2018-02-23 2018-02-21 7.030 4,235,000 +79,000 0.20% 29,772,050
2018-02-22 2018-02-20 6.900 4,156,000 +12,000 0.19% 28,676,400
2018-02-21 2018-02-15 6.550 4,144,000 -19,000 0.19% 27,143,200
2018-02-20 2018-02-13 6.490 4,163,000 +8,000 0.19% 27,017,870
2018-02-14 2018-02-12 6.350 4,155,000 -490,000 0.19% 26,384,250
2018-02-13 2018-02-09 6.260 4,645,000 +416,000 0.22% 29,077,700
2018-02-12 2018-02-08 6.290 4,229,000 +72,000 0.20% 26,600,410
2018-02-09 2018-02-07 6.290 4,157,000 -24,000 0.19% 26,147,530
2018-02-08 2018-02-06 6.170 4,181,000 +88,000 0.19% 25,796,770
2018-02-05 2018-02-01 6.460 4,093,000 -2,000 0.19% 26,440,780
2018-02-01 2018-01-30 6.530 4,095,000 +19,000 0.19% 26,740,350
2018-01-31 2018-01-29 6.540 4,076,000 +16,000 0.19% 26,657,040
2018-01-30 2018-01-26 6.690 4,060,000 -4,000 0.19% 27,161,400
2018-01-29 2018-01-25 6.580 4,064,000 -1,000 0.19% 26,741,120
2018-01-26 2018-01-24 6.590 4,065,000 -51,000 0.19% 26,788,350
2018-01-25 2018-01-23 6.500 4,116,000 -7,000 0.19% 26,754,000
2018-01-22 2018-01-18 6.560 4,123,000 +193,000 0.19% 27,046,880
2018-01-18 2018-01-16 6.380 3,930,000 +20,000 0.18% 25,073,400
2018-01-17 2018-01-15 6.390 3,910,000 -22,000 0.18% 24,984,900
2018-01-16 2018-01-12 6.470 3,932,000 -4,000 0.18% 25,440,040
2018-01-15 2018-01-11 6.450 3,936,000 -17,000 0.18% 25,387,200
2018-01-12 2018-01-10 6.430 3,953,000 +213,000 0.18% 25,417,790
2018-01-11 2018-01-09 6.540 3,740,000 +13,000 0.17% 24,459,600
2018-01-09 2018-01-05 6.540 3,727,000 +3,000 0.17% 24,374,580
2018-01-08 2018-01-04 6.600 3,724,000 +10,000 0.17% 24,578,400
2018-01-05 2018-01-03 6.740 3,714,000 +1,000 0.17% 25,032,360
2018-01-04 2018-01-02 6.760 3,713,000 -33,000 0.17% 25,099,880
2018-01-03 2017-12-29 6.850 3,746,000 +20,000 0.17% 25,660,100
2018-01-02 2017-12-28 6.930 3,726,000 -30,000 0.17% 25,821,180
2017-12-29 2017-12-27 6.950 3,756,000 -58,000 0.17% 26,104,200
2017-12-28 2017-12-22 6.720 3,814,000 -70,000 0.18% 25,630,080
2017-12-27 2017-12-21 6.800 3,884,000 -196,000 0.18% 26,411,200
2017-12-20 2017-12-18 6.510 4,080,000 -44,000 0.19% 26,560,800
2017-12-19 2017-12-15 6.240 4,124,000 +25,000 0.19% 25,733,760
2017-12-18 2017-12-14 6.380 4,099,000 -38,000 0.19% 26,151,620
2017-12-15 2017-12-13 6.360 4,137,000 +1,000 0.19% 26,311,320
2017-12-13 2017-12-11 6.470 4,136,000 -3,000 0.19% 26,759,920
2017-12-12 2017-12-08 6.610 4,139,000 +22,000 0.19% 27,358,790
2017-12-11 2017-12-07 6.510 4,117,000 +82,000 0.19% 26,801,670
2017-12-08 2017-12-06 6.560 4,035,000 -57,000 0.19% 26,469,600
2017-12-06 2017-12-04 6.810 4,092,000 +20,000 0.19% 27,866,520
2017-12-05 2017-12-01 6.800 4,072,000 +2,000 0.19% 27,689,600
2017-12-04 2017-11-30 6.800 4,070,000 -16,000 0.19% 27,676,000
2017-12-01 2017-11-29 6.850 4,086,000 -471,000 0.19% 27,989,100
2017-11-30 2017-11-28 6.880 4,557,000 -139,000 0.21% 31,352,160
2017-11-29 2017-11-27 6.930 4,696,000 -149,000 0.22% 32,543,280
2017-11-28 2017-11-24 6.990 4,845,000 -113,000 0.22% 33,866,550
2017-11-27 2017-11-23 6.930 4,958,000 +3,000 0.23% 34,358,940
2017-11-24 2017-11-22 6.940 4,955,000 -96,000 0.23% 34,387,700
2017-11-23 2017-11-21 6.860 5,051,000 +3,000 0.23% 34,649,860
2017-11-22 2017-11-20 6.850 5,048,000 -89,000 0.23% 34,578,800
2017-11-21 2017-11-17 6.850 5,137,000 -8,000 0.24% 35,188,450
2017-11-20 2017-11-16 6.960 5,145,000 -33,000 0.24% 35,809,200
2017-11-17 2017-11-15 6.900 5,178,000 -14,000 0.24% 35,728,200
2017-11-16 2017-11-14 7.060 5,192,000 -83,000 0.24% 36,655,520
2017-11-15 2017-11-13 6.930 5,275,000 -32,000 0.24% 36,555,750
2017-11-14 2017-11-10 6.860 5,307,000 +26,000 0.24% 36,406,020
2017-11-13 2017-11-09 6.850 5,281,000 +61,000 0.24% 36,174,850
2017-11-10 2017-11-08 6.900 5,220,000 +39,000 0.24% 36,018,000
2017-11-09 2017-11-07 6.950 5,181,000 +8,000 0.24% 36,007,950
2017-11-08 2017-11-06 6.940 5,173,000 +1,000 0.24% 35,900,620
2017-11-07 2017-11-03 6.880 5,172,000 -11,000 0.24% 35,583,360
2017-11-06 2017-11-02 6.910 5,183,000 -29,000 0.24% 35,814,530
2017-11-03 2017-11-01 6.900 5,212,000 -321,000 0.24% 35,962,800
2017-11-02 2017-10-31 6.950 5,533,000 -1,000 0.25% 38,454,350
2017-11-01 2017-10-30 6.990 5,534,000 +35,000 0.25% 38,682,660
2017-10-31 2017-10-27 7.080 5,499,000 -2,000 0.25% 38,932,920
2017-10-30 2017-10-26 7.080 5,501,000 -25,000 0.25% 38,947,080
2017-10-27 2017-10-25 7.130 5,526,000 +210,000 0.25% 39,400,380
2017-10-26 2017-10-24 7.130 5,316,000 +12,000 0.24% 37,903,080
2017-10-25 2017-10-23 7.200 5,304,000 +22,000 0.24% 38,188,800
2017-10-24 2017-10-20 7.250 5,282,000 -174,000 0.24% 38,294,500
2017-10-23 2017-10-19 7.090 5,456,000 +50,000 0.25% 38,683,040
2017-10-20 2017-10-18 7.140 5,406,000 +110,000 0.25% 38,598,840
2017-10-19 2017-10-17 7.150 5,296,000 +164,000 0.24% 37,866,400
2017-10-18 2017-10-16 7.190 5,132,000 +367,000 0.23% 36,899,080
2017-10-17 2017-10-13 7.160 4,765,000 +172,000 0.22% 34,117,400
2017-10-16 2017-10-12 7.220 4,593,000 -6,000 0.21% 33,161,460
2017-10-13 2017-10-11 7.360 4,599,000 +317,000 0.21% 33,848,640
2017-10-12 2017-10-10 7.280 4,282,000 -190,000 0.20% 31,172,960
2017-10-11 2017-10-09 7.120 4,472,000 +6,000 0.20% 31,840,640
2017-10-10 2017-10-06 7.160 4,466,000 -17,000 0.20% 31,976,560
2017-10-09 2017-10-04 7.140 4,483,000 -3,000 0.21% 32,008,620
2017-10-06 2017-10-03 7.100 4,486,000 +4,000 0.21% 31,850,600
2017-10-04 2017-09-29 7.140 4,482,000 -65,000 0.21% 32,001,480
2017-10-03 2017-09-28 6.930 4,547,000 +21,000 0.21% 31,510,710
2017-09-29 2017-09-27 6.940 4,526,000 +34,000 0.21% 31,410,440
2017-09-28 2017-09-26 6.970 4,492,000 +26,000 0.21% 31,309,240
2017-09-27 2017-09-25 7.000 4,466,000 -427,000 0.20% 31,262,000
2017-09-26 2017-09-22 7.050 4,893,000 +18,000 0.22% 34,495,650
2017-09-25 2017-09-21 7.020 4,875,000 +55,000 0.22% 34,222,500
2017-09-22 2017-09-20 7.100 4,820,000 +144,000 0.22% 34,222,000
2017-09-21 2017-09-19 7.110 4,676,000 +244,000 0.21% 33,246,360
2017-09-20 2017-09-18 7.120 4,432,000 +85,000 0.20% 31,555,840
2017-09-19 2017-09-15 7.240 4,347,000 +34,000 0.20% 31,472,280
2017-09-18 2017-09-14 7.100 4,313,000 -4,000 0.19% 30,622,300
2017-09-15 2017-09-13 7.080 4,317,000 +29,000 0.19% 30,564,360
2017-09-14 2017-09-12 7.110 4,288,000 -93,000 0.19% 30,487,680
2017-09-13 2017-09-11 7.180 4,381,000 +11,000 0.20% 31,455,580
2017-09-12 2017-09-08 7.250 4,370,000 -8,000 0.20% 31,682,500
2017-09-11 2017-09-07 7.130 4,378,000 +10,000 0.20% 31,215,140
2017-09-08 2017-09-06 7.180 4,368,000 -2,000 0.20% 31,362,240
2017-09-07 2017-09-05 7.210 4,370,000 -23,000 0.20% 31,507,700
2017-09-06 2017-09-04 7.190 4,393,000 +50,000 0.20% 31,585,670
2017-09-05 2017-09-01 6.900 4,343,000 -23,000 0.19% 29,966,700
2017-09-04 2017-08-31 6.950 4,366,000 -5,000 0.20% 30,343,700
2017-09-01 2017-08-30 6.950 4,371,000 -6,000 0.20% 30,378,450
2017-08-31 2017-08-29 6.980 4,377,000 +2,000 0.20% 30,551,460
2017-08-30 2017-08-28 7.070 4,375,000 -51,000 0.20% 30,931,250
2017-08-29 2017-08-25 7.250 4,426,000 -6,000 0.20% 32,088,500
2017-08-28 2017-08-24 7.200 4,432,000 -38,000 0.20% 31,910,400
2017-08-25 2017-08-22 7.070 4,470,000 -18,000 0.20% 31,602,900
2017-08-24 2017-08-21 7.030 4,488,000 -23,000 0.20% 31,550,640
2017-08-22 2017-08-18 6.930 4,511,000 -52,000 0.20% 31,261,230
2017-08-21 2017-08-17 7.050 4,563,000 -40,000 0.20% 32,169,150
2017-08-18 2017-08-16 7.200 4,603,000 +109,000 0.21% 33,141,600
2017-08-17 2017-08-15 6.830 4,494,000 +8,000 0.20% 30,694,020
2017-08-16 2017-08-14 6.870 4,486,000 -17,000 0.20% 30,818,820
2017-08-15 2017-08-11 6.920 4,503,000 -95,000 0.20% 31,160,760
2017-08-14 2017-08-10 6.910 4,598,000 -42,000 0.21% 31,772,180
2017-08-11 2017-08-09 6.890 4,640,000 -31,000 0.21% 31,969,600
2017-08-10 2017-08-08 6.890 4,671,000 -12,000 0.21% 32,183,190
2017-08-09 2017-08-07 6.870 4,683,000 +16,000 0.21% 32,172,210
2017-08-08 2017-08-04 6.950 4,667,000 +3,000 0.21% 32,435,650
2017-08-04 2017-08-02 6.880 4,664,000 +1,000 0.21% 32,088,320
2017-08-03 2017-08-01 6.790 4,663,000 +32,000 0.21% 31,661,770
2017-08-02 2017-07-31 6.800 4,631,000 -3,043,000 0.21% 31,490,800
2017-08-01 2017-07-28 6.930 7,674,000 +5,000 0.34% 53,180,820
2017-07-31 2017-07-27 7.050 7,669,000 -83,000 0.34% 54,066,450
2017-07-28 2017-07-26 6.940 7,752,000 +52,000 0.34% 53,798,880
2017-07-27 2017-07-25 6.940 7,700,000 +4,000 0.34% 53,438,000
2017-07-26 2017-07-24 6.880 7,696,000 -47,000 0.34% 52,948,480
2017-07-24 2017-07-20 6.930 7,743,000 +34,000 0.34% 53,658,990
2017-07-21 2017-07-19 6.990 7,709,000 +83,000 0.34% 53,885,910
2017-07-20 2017-07-18 7.090 7,626,000 -20,000 0.34% 54,068,340
2017-07-19 2017-07-17 7.080 7,646,000 +19,000 0.34% 54,133,680
2017-07-17 2017-07-13 7.230 7,627,000 +2,000 0.34% 55,143,210
2017-07-14 2017-07-12 7.400 7,625,000 -6,000 0.34% 56,425,000
2017-07-13 2017-07-11 7.310 7,631,000 -50,000 0.34% 55,782,610
2017-07-12 2017-07-10 7.300 7,681,000 -31,000 0.34% 56,071,300
2017-07-11 2017-07-07 7.340 7,712,000 -292,000 0.34% 56,606,080
2017-07-10 2017-07-06 7.180 8,004,000 +101,000 0.35% 57,468,720
2017-07-07 2017-07-05 7.340 7,903,000 -5,000 0.35% 58,008,020
2017-07-06 2017-07-04 7.320 7,908,000 +27,000 0.35% 57,886,560
2017-07-05 2017-07-03 7.350 7,881,000 -80,000 0.35% 57,925,350
2017-07-04 2017-06-30 7.170 7,961,000 -21,000 0.35% 57,080,370
2017-06-30 2017-06-28 7.080 7,982,000 -20,000 0.35% 56,512,560
2017-06-29 2017-06-27 7.140 8,002,000 -57,000 0.35% 57,134,280
2017-06-27 2017-06-23 7.020 8,059,000 +3,000 0.35% 56,574,180
2017-06-26 2017-06-22 7.020 8,056,000 -145,000 0.35% 56,553,120
2017-06-23 2017-06-21 7.070 8,201,000 -1,000 0.36% 57,981,070
2017-06-22 2017-06-20 7.110 8,202,000 -44,000 0.36% 58,316,220
2017-06-21 2017-06-19 7.250 8,246,000 -116,000 0.36% 59,783,500
2017-06-20 2017-06-16 7.190 8,362,000 -65,000 0.37% 60,122,780
2017-06-19 2017-06-15 7.070 8,427,000 -42,000 0.37% 59,578,890
2017-06-16 2017-06-14 7.010 8,469,000 -55,000 0.37% 59,367,690
2017-06-15 2017-06-13 6.830 8,524,000 +20,000 0.37% 58,218,920
2017-06-14 2017-06-12 6.760 8,504,000 -133,000 0.37% 57,487,040
2017-06-12 2017-06-08 6.840 8,637,000 +53,000 0.38% 59,077,080
2017-06-09 2017-06-07 6.860 8,584,000 +111,000 0.37% 58,886,240
2017-06-08 2017-06-06 7.000 8,473,000 -28,000 0.37% 59,311,000
2017-06-07 2017-06-05 6.880 8,501,000 +59,000 0.37% 58,486,880
2017-06-06 2017-06-02 6.940 8,442,000 +92,000 0.37% 58,587,480
2017-06-05 2017-06-01 6.980 8,350,000 +30,000 0.36% 58,283,000
2017-06-02 2017-05-31 7.070 8,320,000 -77,000 0.36% 58,822,400
2017-06-01 2017-05-29 7.120 8,397,000 -303,000 0.36% 59,786,640
2017-05-31 2017-05-26 7.170 8,700,000 -119,000 0.38% 62,379,000
2017-05-29 2017-05-25 7.220 8,819,000 -19,000 0.38% 63,673,180
2017-05-26 2017-05-24 7.260 8,838,000 -110,000 0.38% 64,163,880
2017-05-25 2017-05-23 7.200 8,948,000 -131,000 0.39% 64,425,600
2017-05-24 2017-05-22 6.940 9,079,000 -87,000 0.39% 63,008,260
2017-05-23 2017-05-19 6.910 9,166,000 +162,000 0.40% 63,337,060
2017-05-22 2017-05-18 7.020 9,004,000 -110,000 0.39% 63,208,080
2017-05-19 2017-05-17 7.000 9,114,000 -625,000 0.39% 63,798,000
2017-05-18 2017-05-16 7.250 9,739,000 +20,000 0.42% 70,607,750
2017-05-17 2017-05-15 7.240 9,719,000 -21,000 0.42% 70,365,560
2017-05-16 2017-05-12 7.250 9,740,000 +114,000 0.42% 70,615,000
2017-05-15 2017-05-11 7.210 9,626,000 -1,000 0.41% 69,403,460
2017-05-12 2017-05-10 7.200 9,627,000 -6,000 0.41% 69,314,400
2017-05-11 2017-05-09 7.210 9,633,000 +37,000 0.41% 69,453,930
2017-05-10 2017-05-08 7.200 9,596,000 -147,000 0.41% 69,091,200
2017-05-09 2017-05-05 7.330 9,743,000 -12,000 0.42% 71,416,190
2017-05-08 2017-05-04 7.300 9,755,000 -178,000 0.42% 71,211,500
2017-05-05 2017-05-02 7.320 9,933,000 -229,000 0.43% 72,709,560
2017-05-04 2017-04-28 7.340 10,162,000 -210,000 0.44% 74,589,080
2017-05-02 2017-04-27 7.290 10,372,000 -546,000 0.44% 75,611,880
2017-04-28 2017-04-26 7.350 10,918,000 -582,000 0.47% 80,247,300
2017-04-27 2017-04-25 7.330 11,500,000 +24,000 0.49% 84,295,000
2017-04-26 2017-04-24 7.260 11,476,000 -108,000 0.49% 83,315,760
2017-04-25 2017-04-21 7.320 11,584,000 -490,000 0.50% 84,794,880
2017-04-24 2017-04-20 7.300 12,074,000 +62,000 0.52% 88,140,200
2017-04-21 2017-04-19 7.280 12,012,000 +485,000 0.51% 87,447,360
2017-04-20 2017-04-18 7.280 11,527,000 +233,000 0.49% 83,916,560
2017-04-19 2017-04-13 7.270 11,294,000 -80,000 0.48% 82,107,380
2017-04-18 2017-04-12 7.250 11,374,000 -56,000 0.49% 82,461,500
2017-04-13 2017-04-11 7.260 11,430,000 +135,000 0.49% 82,981,800
2017-04-12 2017-04-10 7.270 11,295,000 +211,000 0.48% 82,114,650
2017-04-11 2017-04-07 7.320 11,084,000 +82,000 0.47% 81,134,880
2017-04-10 2017-04-06 7.380 11,002,000 -719,000 0.47% 81,194,760
2017-04-07 2017-04-05 7.400 11,721,000 +141,000 0.50% 86,735,400
2017-04-06 2017-04-03 7.260 11,580,000 +176,000 0.50% 84,070,800
2017-04-05 2017-03-31 7.290 11,404,000 +439,000 0.49% 83,135,160
2017-04-03 2017-03-30 7.300 10,965,000 +22,000 0.47% 80,044,500
2017-03-31 2017-03-29 7.300 10,943,000 -47,000 0.47% 79,883,900
2017-03-30 2017-03-28 7.350 10,990,000 -175,000 0.47% 80,776,500
2017-03-29 2017-03-27 7.220 11,165,000 +76,000 0.48% 80,611,300
2017-03-28 2017-03-24 7.300 11,089,000 -1,223,000 0.47% 80,949,700
2017-03-27 2017-03-23 7.500 12,312,000 +275,000 0.53% 92,340,000
2017-03-24 2017-03-22 7.520 12,037,000 -846,000 0.51% 90,518,240
2017-03-23 2017-03-21 7.570 12,883,000 -152,000 0.55% 97,524,310
2017-03-22 2017-03-20 7.600 13,035,000 +1,745,000 0.56% 99,066,000
2017-03-21 2017-03-17 7.370 11,290,000 -59,000 0.48% 83,207,300
2017-03-20 2017-03-16 7.290 11,349,000 +1,079,000 0.48% 82,734,210
2017-03-17 2017-03-15 7.250 10,270,000 +434,000 0.44% 74,457,500
2017-03-16 2017-03-14 7.250 9,836,000 -35,000 0.42% 71,311,000
2017-03-15 2017-03-13 7.230 9,871,000 +18,000 0.42% 71,367,330
2017-03-14 2017-03-10 7.270 9,853,000 -169,000 0.42% 71,631,310
2017-03-13 2017-03-09 7.240 10,022,000 +29,000 0.43% 72,559,280
2017-03-10 2017-03-08 7.230 9,993,000 -8,000 0.43% 72,249,390
2017-03-09 2017-03-07 7.290 10,001,000 -33,000 0.43% 72,907,290
2017-03-08 2017-03-06 7.240 10,034,000 -426,000 0.43% 72,646,160
2017-03-07 2017-03-03 7.300 10,460,000 +27,000 0.45% 76,358,000
2017-03-06 2017-03-02 7.360 10,433,000 +417,000 0.45% 76,786,880
2017-03-03 2017-03-01 7.380 10,016,000 +172,000 0.43% 73,918,080
2017-03-02 2017-02-28 7.350 9,844,000 +25,000 0.42% 72,353,400
2017-03-01 2017-02-27 7.340 9,819,000 +128,000 0.42% 72,071,460
2017-02-28 2017-02-24 7.320 9,691,000 +23,000 0.41% 70,938,120
2017-02-27 2017-02-23 7.440 9,668,000 +63,000 0.41% 71,929,920
2017-02-24 2017-02-22 7.500 9,605,000 +41,000 0.41% 72,037,500
2017-02-23 2017-02-21 7.510 9,564,000 +5,000 0.41% 71,825,640
2017-02-22 2017-02-20 7.630 9,559,000 -10,000 0.41% 72,935,170
2017-02-21 2017-02-17 7.580 9,569,000 +81,000 0.41% 72,533,020
2017-02-20 2017-02-16 7.720 9,488,000 +152,000 0.41% 73,247,360
2017-02-17 2017-02-15 7.540 9,336,000 +123,000 0.40% 70,393,440
2017-02-16 2017-02-14 7.510 9,213,000 +5,000 0.39% 69,189,630
2017-02-15 2017-02-13 7.600 9,208,000 +142,000 0.39% 69,980,800
2017-02-14 2017-02-10 7.630 9,066,000 -270,000 0.39% 69,173,580
2017-02-13 2017-02-09 7.650 9,336,000 +55,000 0.40% 71,420,400
2017-02-10 2017-02-08 7.470 9,281,000 +17,000 0.40% 69,329,070
2017-02-09 2017-02-07 7.480 9,264,000 -44,000 0.40% 69,294,720
2017-02-08 2017-02-06 7.430 9,308,000 -106,000 0.40% 69,158,440
2017-02-07 2017-02-03 7.390 9,414,000 -79,000 0.40% 69,569,460
2017-02-06 2017-02-02 7.390 9,493,000 +8,000 0.41% 70,153,270
2017-02-03 2017-02-01 7.420 9,485,000 +42,000 0.41% 70,378,700
2017-02-02 2017-01-27 7.480 9,443,000 +50,000 0.40% 70,633,640
2017-02-01 2017-01-25 7.480 9,393,000 -40,000 0.40% 70,259,640
2017-01-26 2017-01-24 7.480 9,433,000 -18,000 0.40% 70,558,840
2017-01-25 2017-01-23 7.480 9,451,000 +22,000 0.40% 70,693,480
2017-01-24 2017-01-20 7.360 9,429,000 -119,000 0.40% 69,397,440
2017-01-23 2017-01-19 7.310 9,548,000 +58,000 0.41% 69,795,880
2017-01-20 2017-01-18 7.370 9,490,000 +64,000 0.41% 69,941,300
2017-01-18 2017-01-16 7.400 9,426,000 -140,000 0.40% 69,752,400
2017-01-17 2017-01-13 7.450 9,566,000 -46,000 0.41% 71,266,700
2017-01-16 2017-01-12 7.660 9,612,000 -356,000 0.41% 73,627,920
2017-01-13 2017-01-11 7.660 9,968,000 -169,000 0.43% 76,354,880
2017-01-12 2017-01-10 7.660 10,137,000 -133,000 0.43% 77,649,420
2017-01-11 2017-01-09 7.670 10,270,000 +55,000 0.44% 78,770,900
2017-01-10 2017-01-06 7.580 10,215,000 +83,000 0.44% 77,429,700
2017-01-09 2017-01-05 7.590 10,132,000 +189,000 0.43% 76,901,880
2017-01-06 2017-01-04 7.630 9,943,000 -59,000 0.43% 75,865,090
2017-01-05 2017-01-03 7.600 10,002,000 +157,000 0.43% 76,015,200
2017-01-04 2016-12-30 7.560 9,845,000 +4,000 0.42% 74,428,200
2017-01-03 2016-12-29 7.500 9,841,000 +3,000 0.42% 73,807,500
2016-12-30 2016-12-28 7.520 9,838,000 -39,000 0.42% 73,981,760
2016-12-29 2016-12-23 7.480 9,877,000 -199,000 0.42% 73,879,960
2016-12-28 2016-12-22 7.520 10,076,000 +68,000 0.43% 75,771,520
2016-12-23 2016-12-21 7.570 10,008,000 +45,000 0.43% 75,760,560
2016-12-22 2016-12-20 7.550 9,963,000 -108,000 0.43% 75,220,650
2016-12-21 2016-12-19 7.610 10,071,000 -310,000 0.43% 76,640,310
2016-12-20 2016-12-16 7.690 10,381,000 -506,000 0.44% 79,829,890
2016-12-19 2016-12-15 7.510 10,887,000 -620,000 0.47% 81,761,370
2016-12-16 2016-12-14 7.650 11,507,000 +6,000 0.49% 88,028,550
2016-12-15 2016-12-13 7.680 11,501,000 +97,000 0.49% 88,327,680
2016-12-14 2016-12-12 7.670 11,404,000 -152,000 0.49% 87,468,680
2016-12-13 2016-12-09 7.930 11,556,000 -302,000 0.49% 91,639,080
2016-12-12 2016-12-08 7.970 11,858,000 -459,000 0.51% 94,508,260
2016-12-09 2016-12-07 7.910 12,317,000 -133,000 0.53% 97,427,470
2016-12-08 2016-12-06 7.830 12,450,000 -23,000 0.53% 97,483,500
2016-12-07 2016-12-05 7.930 12,473,000 -969,000 0.53% 98,910,890
2016-12-06 2016-12-02 7.990 13,442,000 +24,000 0.57% 107,401,580
2016-12-05 2016-12-01 8.050 13,418,000 -14,000 0.57% 108,014,900
2016-12-01 2016-11-29 8.100 13,432,000 +257,000 0.57% 108,799,200
2016-11-30 2016-11-28 8.170 13,175,000 +685,000 0.56% 107,639,750
2016-11-29 2016-11-25 7.920 12,490,000 +28,000 0.53% 98,920,800
2016-11-28 2016-11-24 7.860 12,462,000 +3,000 0.53% 97,951,320
2016-11-25 2016-11-23 7.840 12,459,000 +305,000 0.53% 97,678,560
2016-11-24 2016-11-22 7.860 12,154,000 +190,000 0.52% 95,530,440
2016-11-23 2016-11-21 7.660 11,964,000 +396,000 0.51% 91,644,240
2016-11-22 2016-11-18 7.690 11,568,000 +36,000 0.49% 88,957,920
2016-11-21 2016-11-17 7.700 11,532,000 +629,000 0.49% 88,796,400
2016-11-18 2016-11-16 7.630 10,903,000 +1,093,000 0.47% 83,189,890
2016-11-17 2016-11-15 7.890 9,810,000 -91,000 0.42% 77,400,900
2016-11-16 2016-11-14 7.900 9,901,000 +69,000 0.42% 78,217,900
2016-11-15 2016-11-11 7.830 9,832,000 -5,000 0.42% 76,984,560
2016-11-14 2016-11-10 7.720 9,837,000 +58,000 0.42% 75,941,640
2016-11-11 2016-11-09 7.720 9,779,000 -111,000 0.42% 75,493,880
2016-11-10 2016-11-08 7.830 9,890,000 +25,000 0.42% 77,438,700
2016-11-09 2016-11-07 7.780 9,865,000 -33,000 0.42% 76,749,700
2016-11-08 2016-11-04 7.820 9,898,000 +7,000 0.42% 77,402,360
2016-11-07 2016-11-03 7.800 9,891,000 -33,000 0.42% 77,149,800
2016-11-04 2016-11-02 7.780 9,924,000 -102,000 0.42% 77,208,720
2016-11-03 2016-11-01 8.020 10,026,000 -58,000 0.43% 80,408,520
2016-11-02 2016-10-31 7.880 10,084,000 -27,000 0.43% 79,461,920
2016-11-01 2016-10-28 7.900 10,111,000 -31,000 0.43% 79,876,900
2016-10-31 2016-10-27 7.950 10,142,000 -2,000 0.43% 80,628,900
2016-10-28 2016-10-26 8.000 10,144,000 -4,349,000 0.43% 81,152,000
2016-10-27 2016-10-25 8.180 14,493,000 +58,000 0.62% 118,552,740
2016-10-26 2016-10-24 8.300 14,435,000 +1,000 0.62% 119,810,500
2016-10-25 2016-10-20 8.270 14,434,000 +12,000 0.62% 119,369,180
2016-10-24 2016-10-19 8.350 14,422,000 -168,000 0.62% 120,423,700
2016-10-20 2016-10-18 8.560 14,590,000 +10,000 0.62% 124,890,400
2016-10-19 2016-10-17 8.420 14,580,000 -285,000 0.62% 122,763,600
2016-10-18 2016-10-14 8.560 14,865,000 -212,000 0.64% 127,244,400
2016-10-17 2016-10-13 8.570 15,077,000 -49,000 0.64% 129,209,890
2016-10-14 2016-10-12 8.490 15,126,000 -453,000 0.65% 128,419,740
2016-10-13 2016-10-11 8.380 15,579,000 +2,176,000 0.67% 130,552,020
2016-10-12 2016-10-07 8.070 13,403,000 -3,000 0.57% 108,162,210
2016-10-11 2016-10-06 8.080 13,406,000 +55,000 0.57% 108,320,480
2016-10-07 2016-10-05 8.040 13,351,000 +17,000 0.57% 107,342,040
2016-10-06 2016-10-04 8.010 13,334,000 -7,000 0.57% 106,805,340
2016-10-05 2016-10-03 8.090 13,341,000 +1,000 0.57% 107,928,690
2016-10-04 2016-09-30 8.030 13,340,000 +13,000 0.57% 107,120,200
2016-10-03 2016-09-29 8.080 13,327,000 +14,000 0.57% 107,682,160
2016-09-30 2016-09-28 7.990 13,313,000 +18,000 0.57% 106,370,870
2016-09-29 2016-09-27 8.000 13,295,000 -267,000 0.57% 106,360,000
2016-09-28 2016-09-26 7.810 13,562,000 -1,645,000 0.58% 105,919,220
2016-09-27 2016-09-23 7.920 15,207,000 -865,000 0.65% 120,439,440
2016-09-26 2016-09-22 8.110 16,072,000 +45,000 0.69% 130,343,920
2016-09-23 2016-09-21 8.240 16,027,000 -303,000 0.69% 132,062,480
2016-09-22 2016-09-20 8.250 16,330,000 -547,000 0.70% 134,722,500
2016-09-21 2016-09-19 8.280 16,877,000 +148,000 0.72% 139,741,560
2016-09-20 2016-09-15 8.120 16,729,000 -1,127,000 0.72% 135,839,480
2016-09-19 2016-09-14 8.070 17,856,000 +33,000 0.76% 144,097,920
2016-09-15 2016-09-13 8.090 17,823,000 -114,000 0.76% 144,188,070
2016-09-14 2016-09-12 8.140 17,937,000 -1,040,000 0.77% 146,007,180
2016-09-13 2016-09-09 8.430 18,977,000 +505,000 0.81% 159,976,110
2016-09-12 2016-09-08 7.900 18,472,000 -2,721,000 0.79% 145,928,800
2016-09-09 2016-09-07 7.730 21,193,000 +323,000 0.91% 163,821,890
2016-09-08 2016-09-06 7.810 20,870,000 +895,000 0.89% 162,994,700
2016-09-07 2016-09-05 7.500 19,975,000 +316,000 0.85% 149,812,500
2016-09-06 2016-09-02 7.340 19,659,000 -14,000 0.84% 144,297,060
2016-09-05 2016-09-01 7.320 19,673,000 -60,000 0.84% 144,006,360
2016-09-02 2016-08-31 7.350 19,733,000 +431,000 0.84% 145,037,550
2016-09-01 2016-08-30 7.400 19,302,000 +102,000 0.83% 142,834,800
2016-08-31 2016-08-29 7.350 19,200,000 -424,000 0.82% 141,120,000
2016-08-30 2016-08-26 7.400 19,624,000 +147,000 0.84% 145,217,600
2016-08-29 2016-08-25 7.510 19,477,000 +592,000 0.83% 146,272,270
2016-08-26 2016-08-24 7.690 18,885,000 +348,000 0.81% 145,225,650
2016-08-25 2016-08-23 7.300 18,537,000 -1,008,000 0.79% 135,320,100
2016-08-24 2016-08-22 7.420 19,545,000 +327,000 0.83% 145,023,900
2016-08-23 2016-08-19 7.400 19,218,000 -1,000 0.82% 142,213,200
2016-08-22 2016-08-18 7.520 19,219,000 +223,000 0.82% 144,526,880
2016-08-19 2016-08-17 7.440 18,996,000 +3,917,000 0.81% 141,330,240
2016-08-18 2016-08-16 7.450 15,079,000 +499,000 0.64% 112,338,550
2016-08-17 2016-08-15 7.450 14,580,000 -56,000 0.62% 108,621,000
2016-08-16 2016-08-12 7.500 14,636,000 +403,000 0.62% 109,770,000
2016-08-15 2016-08-11 7.390 14,233,000 +186,000 0.61% 105,181,870
2016-08-12 2016-08-10 7.370 14,047,000 +199,000 0.60% 103,526,390
2016-08-11 2016-08-09 7.340 13,848,000 +448,000 0.59% 101,644,320
2016-08-10 2016-08-08 7.410 13,400,000 +437,383 0.57% 99,294,000
2016-08-09 2016-08-05 7.370 12,962,617 +636,000 0.55% 95,534,487
2016-08-08 2016-08-04 7.370 12,326,617 +866,000 0.53% 90,847,167
2016-08-05 2016-08-03 7.350 11,460,617 +726,000 0.49% 84,235,535
2016-08-04 2016-08-01 7.690 10,734,617 +28,000 0.46% 82,549,205
2016-08-03 2016-07-29 7.920 10,706,617 +119,000 0.46% 84,796,407
2016-08-01 2016-07-28 8.080 10,587,617 +252,000 0.45% 85,547,945
2016-07-29 2016-07-27 7.880 10,335,617 -2,000 0.44% 81,444,662
2016-07-28 2016-07-26 7.940 10,337,617 +63,000 0.44% 82,080,679
2016-07-27 2016-07-25 7.830 10,274,617 -26,000 0.43% 80,450,251
2016-07-26 2016-07-22 7.800 10,300,617 +45,000 0.43% 80,344,813
2016-07-25 2016-07-21 7.780 10,255,617 +166,000 0.43% 79,788,700
2016-07-22 2016-07-20 7.820 10,089,617 +25,000 0.43% 78,900,805
2016-07-21 2016-07-19 7.890 10,064,617 +8,000 0.42% 79,409,828
2016-07-20 2016-07-18 7.970 10,056,617 -11,000 0.42% 80,151,237
2016-07-19 2016-07-15 7.760 10,067,617 -8,000 0.42% 78,124,708
2016-07-18 2016-07-14 7.720 10,075,617 +376,000 0.42% 77,783,763
2016-07-15 2016-07-13 7.880 9,699,617 +527,000 0.41% 76,432,982
2016-07-14 2016-07-12 7.850 9,172,617 -90,000 0.39% 72,005,043
2016-07-13 2016-07-11 7.660 9,262,617 -11,000 0.39% 70,951,646
2016-07-12 2016-07-08 7.460 9,273,617 +77,000 0.39% 69,181,183
2016-07-11 2016-07-07 7.410 9,196,617 -4,000 0.39% 68,146,932
2016-07-08 2016-07-06 7.460 9,200,617 -10,000 0.39% 68,636,603
2016-07-07 2016-07-05 7.390 9,210,617 -16,000 0.39% 68,066,460
2016-07-06 2016-07-04 7.400 9,226,617 +17,000 0.39% 68,276,966
2016-07-05 2016-06-30 7.530 9,209,617 +5,000 0.39% 69,348,416
2016-07-04 2016-06-29 7.480 9,204,617 +4,000 0.39% 68,850,535
2016-06-30 2016-06-28 7.510 9,200,617 +19,000 0.39% 69,096,634
2016-06-29 2016-06-27 7.600 9,181,617 +42,000 0.39% 69,780,289
2016-06-28 2016-06-24 7.660 9,139,617 -184,000 0.39% 70,009,466
2016-06-27 2016-06-23 7.810 9,323,617 +260,000 0.39% 72,817,449
2016-06-24 2016-06-22 7.770 9,063,617 -34,000 0.38% 70,424,304
2016-06-23 2016-06-21 7.700 9,097,617 +82,000 0.38% 70,051,651
2016-06-22 2016-06-20 7.760 9,015,617 -33,000 0.38% 69,961,188
2016-06-21 2016-06-17 7.520 9,048,617 +64,000 0.38% 68,045,600
2016-06-20 2016-06-16 7.450 8,984,617 -349,000 0.37% 66,935,397
2016-06-17 2016-06-15 7.530 9,333,617 +25,000 0.39% 70,282,136
2016-06-16 2016-06-14 7.510 9,308,617 -1,000 0.39% 69,907,714
2016-06-15 2016-06-13 7.480 9,309,617 -61,000 0.39% 69,635,935
2016-06-14 2016-06-10 7.520 9,370,617 -11,000 0.39% 70,467,040
2016-06-13 2016-06-08 7.690 9,381,617 +25,000 0.39% 72,144,635
2016-06-10 2016-06-07 7.650 9,356,617 +45,000 0.39% 71,578,120
2016-06-08 2016-06-06 7.600 9,311,617 -12,000 0.39% 70,768,289
2016-06-07 2016-06-03 7.350 9,323,617 +90,000 0.39% 68,528,585
2016-06-06 2016-06-02 7.480 9,233,617 +75,000 0.39% 69,067,455
2016-06-03 2016-06-01 7.540 9,158,617 +2,000 0.38% 69,055,972
2016-06-02 2016-05-31 7.450 9,156,617 +51,000 0.38% 68,216,797
2016-06-01 2016-05-30 7.520 9,105,617 +96,000 0.38% 68,474,240
2016-05-31 2016-05-27 7.420 9,009,617 -11,000 0.38% 66,851,358
2016-05-30 2016-05-26 7.420 9,020,617 -6,000 0.38% 66,932,978
2016-05-27 2016-05-25 7.450 9,026,617 +32,000 0.38% 67,248,297
2016-05-26 2016-05-24 7.440 8,994,617 +6,000 0.38% 66,919,950
2016-05-25 2016-05-23 7.420 8,988,617 +35,000 0.38% 66,695,538
2016-05-24 2016-05-20 7.470 8,953,617 +68,000 0.37% 66,883,519
2016-05-23 2016-05-19 7.720 8,885,617 +65,000 0.37% 68,596,963
2016-05-20 2016-05-18 7.890 8,820,617 +247,000 0.37% 69,594,668
2016-05-19 2016-05-17 8.130 8,573,617 +314,000 0.36% 69,703,506
2016-05-18 2016-05-16 7.860 8,259,617 -77,000 0.34% 64,920,590
2016-05-17 2016-05-13 7.860 8,336,617 -40,000 0.35% 65,525,810
2016-05-16 2016-05-12 7.720 8,376,617 +44,000 0.35% 64,667,483
2016-05-13 2016-05-11 7.840 8,332,617 +19,000 0.35% 65,327,717
2016-05-12 2016-05-10 8.000 8,313,617 +26,000 0.35% 66,508,936
2016-05-11 2016-05-09 8.250 8,287,617 -28,000 0.35% 68,372,840
2016-05-10 2016-05-06 8.490 8,315,617 +942,000 0.35% 70,599,588
2016-05-09 2016-05-05 8.600 7,373,617 +1,000,000 0.31% 63,413,106
2016-05-06 2016-05-04 8.630 6,373,617 +1,533,000 0.27% 55,004,315
2016-05-05 2016-05-03 8.650 4,840,617 +1,224,000 0.20% 41,871,337
2016-05-04 2016-04-29 8.830 3,616,617 +45,000 0.15% 31,934,728
2016-05-03 2016-04-28 8.770 3,571,617 +103,000 0.15% 31,323,081
2016-04-29 2016-04-27 8.750 3,468,617 -7,000 0.14% 30,350,399
2016-04-28 2016-04-26 8.700 3,475,617 +149,000 0.15% 30,237,868
2016-04-27 2016-04-25 8.830 3,326,617 +107,000 0.14% 29,374,028
2016-04-26 2016-04-22 8.810 3,219,617 -181,000 0.13% 28,364,826
2016-04-25 2016-04-21 8.800 3,400,617 +1,000 0.14% 29,925,430
2016-04-22 2016-04-20 8.840 3,399,617 -238,000 0.14% 30,052,614
2016-04-21 2016-04-19 9.060 3,637,617 +260,000 0.15% 32,956,810
2016-04-20 2016-04-18 9.000 3,377,617 -15,000 0.14% 30,398,553
2016-04-19 2016-04-15 9.170 3,392,617 -53,000 0.14% 31,110,298
2016-04-18 2016-04-14 9.140 3,445,617 -97,000 0.14% 31,492,939
2016-04-15 2016-04-13 9.170 3,542,617 +52,000 0.15% 32,485,798
2016-04-14 2016-04-12 8.850 3,490,617 -89,000 0.15% 30,891,960
2016-04-13 2016-04-11 9.040 3,579,617 +58,000 0.15% 32,359,738
2016-04-12 2016-04-08 8.870 3,521,617 +6,000 0.15% 31,236,743
2016-04-11 2016-04-07 8.930 3,515,617 -46,000 0.15% 31,394,460
2016-04-08 2016-04-06 8.650 3,561,617 -26,000 0.15% 30,807,987
2016-04-07 2016-04-05 8.740 3,587,617 -94,000 0.15% 31,355,773
2016-04-06 2016-04-01 8.810 3,681,617 -24,000 0.15% 32,435,046
2016-04-05 2016-03-31 9.100 3,705,617 +37,000 0.15% 33,721,115
2016-04-01 2016-03-30 9.040 3,668,617 +97,000 0.15% 33,164,298
2016-03-31 2016-03-29 9.060 3,571,617 -28,000 0.15% 32,358,850
2016-03-30 2016-03-24 8.950 3,599,617 +208,000 0.15% 32,216,572
2016-03-29 2016-03-23 8.610 3,391,617 -120,000 0.14% 29,201,822
2016-03-24 2016-03-22 8.830 3,511,617 -188,000 0.15% 31,007,578
2016-03-23 2016-03-21 8.920 3,699,617 +13,000 0.15% 33,000,584
2016-03-22 2016-03-18 8.550 3,686,617 +455,000 0.15% 31,520,575
2016-03-21 2016-03-17 8.550 3,231,617 +112,000 0.13% 27,630,325
2016-03-18 2016-03-16 8.440 3,119,617 -178,000 0.13% 26,329,567
2016-03-17 2016-03-15 8.540 3,297,617 -93,000 0.14% 28,161,649
2016-03-16 2016-03-14 8.950 3,390,617 +175,000 0.14% 30,346,022
2016-03-15 2016-03-11 8.480 3,215,617 +45,000 0.13% 27,268,432
2016-03-14 2016-03-10 8.240 3,170,617 +284,000 0.13% 26,125,884
2016-03-11 2016-03-09 8.640 2,886,617 +69,000 0.12% 24,940,371
2016-03-10 2016-03-08 9.440 2,817,617 -30,000 0.12% 26,598,304
2016-03-09 2016-03-07 9.450 2,847,617 +11,000 0.12% 26,909,981
2016-03-08 2016-03-04 9.260 2,836,617 +49,000 0.12% 26,267,073
2016-03-07 2016-03-03 9.040 2,787,617 +14,000 0.12% 25,200,058
2016-03-04 2016-03-02 9.350 2,773,617 +167,000 0.12% 25,933,319
2016-03-03 2016-03-01 9.000 2,606,617 -33,000 0.11% 23,459,553
2016-03-02 2016-02-29 8.880 2,639,617 +46,000 0.11% 23,439,799
2016-03-01 2016-02-26 9.010 2,593,617 -41,000 0.11% 23,368,489
2016-02-29 2016-02-25 8.850 2,634,617 -119,000 0.11% 23,316,360
2016-02-26 2016-02-24 9.260 2,753,617 -21,000 0.11% 25,498,493
2016-02-25 2016-02-23 9.240 2,774,617 -17,000 0.12% 25,637,461
2016-02-24 2016-02-22 9.270 2,791,617 +18,000 0.12% 25,878,290
2016-02-23 2016-02-19 9.370 2,773,617 -31,000 0.12% 25,988,791
2016-02-22 2016-02-18 9.590 2,804,617 -464,000 0.12% 26,896,277
2016-02-19 2016-02-17 9.190 3,268,617 +505,000 0.14% 30,038,590
2016-02-18 2016-02-16 9.250 2,763,617 -8,000 0.12% 25,563,457
2016-02-17 2016-02-15 8.740 2,771,617 +218,000 0.12% 24,223,933
2016-02-16 2016-02-12 8.550 2,553,617 -113,000 0.11% 21,833,425
2016-02-15 2016-02-11 8.710 2,666,617 -31,000 0.11% 23,226,234
2016-02-12 2016-02-05 9.110 2,697,617 -18,000 0.11% 24,575,291
2016-02-11 2016-02-04 9.110 2,715,617 -3,000 0.11% 24,739,271
2016-02-05 2016-02-03 8.980 2,718,617 +16,000 0.11% 24,413,181
2016-02-04 2016-02-02 9.150 2,702,617 +34,000 0.11% 24,728,946
2016-02-03 2016-02-01 9.300 2,668,617 +15,000 0.11% 24,818,138
2016-02-02 2016-01-29 9.700 2,653,617 +291,000 0.11% 25,740,085
2016-02-01 2016-01-28 9.160 2,362,617 +95,000 0.10% 21,641,572
2016-01-29 2016-01-27 9.660 2,267,617 +24,000 0.09% 21,905,180
2016-01-28 2016-01-26 9.750 2,243,617 -55,000 0.09% 21,875,266
2016-01-27 2016-01-25 10.120 2,298,617 +27,000 0.10% 23,262,004
2016-01-26 2016-01-22 9.910 2,271,617 +27,000 0.09% 22,511,724
2016-01-25 2016-01-21 9.670 2,244,617 -54,000 0.09% 21,705,446
2016-01-22 2016-01-20 9.950 2,298,617 -74,000 0.10% 22,871,239
2016-01-21 2016-01-19 10.420 2,372,617 +78,000 0.10% 24,722,669
2016-01-20 2016-01-18 9.680 2,294,617 +1,000 0.10% 22,211,893
2016-01-19 2016-01-15 9.940 2,293,617 -50,000 0.10% 22,798,553
2016-01-18 2016-01-14 10.400 2,343,617 -138,000 0.10% 24,373,617
2016-01-15 2016-01-13 10.780 2,481,617 +60,000 0.10% 26,751,831
2016-01-14 2016-01-12 10.700 2,421,617 +19,000 0.10% 25,911,302
2016-01-13 2016-01-11 10.720 2,402,617 -596,000 0.10% 25,756,054
2016-01-12 2016-01-08 11.220 2,998,617 +66,000 0.13% 33,644,483
2016-01-11 2016-01-07 11.360 2,932,617 +491,000 0.12% 33,314,529
2016-01-08 2016-01-06 11.760 2,441,617 +21,000 0.10% 28,713,416
2016-01-07 2016-01-05 11.960 2,420,617 -24,000 0.10% 28,950,579
2016-01-06 2016-01-04 11.940 2,444,617 -21,000 0.10% 29,188,727
2016-01-05 2015-12-31 12.840 2,465,617 -52,000 0.10% 31,658,522
2016-01-04 2015-12-29 12.780 2,517,617 +80,000 0.11% 32,175,145
2015-12-30 2015-12-28 12.740 2,437,617 -7,000 0.10% 31,055,241
2015-12-29 2015-12-24 12.720 2,444,617 +40,000 0.10% 31,095,528
2015-12-28 2015-12-22 12.760 2,404,617 -30,000 0.10% 30,682,913
2015-12-23 2015-12-21 12.080 2,434,617 +35,000 0.10% 29,410,173
2015-12-22 2015-12-18 11.920 2,399,617 +4,000 0.10% 28,603,435
2015-12-21 2015-12-17 12.000 2,395,617 +203,000 0.10% 28,747,404
2015-12-18 2015-12-16 11.960 2,192,617 +63,000 0.09% 26,223,699
2015-12-17 2015-12-15 11.960 2,129,617 +53,000 0.09% 25,470,219
2015-12-16 2015-12-14 11.840 2,076,617 +12,000 0.09% 24,587,145
2015-12-15 2015-12-11 11.920 2,064,617 +61,000 0.09% 24,610,235
2015-12-14 2015-12-10 12.180 2,003,617 +170,000 0.08% 24,404,055
2015-12-11 2015-12-09 12.600 1,833,617 +118,000 0.08% 23,103,574
2015-12-10 2015-12-08 13.480 1,715,617 -26,000 0.07% 23,126,517
2015-12-09 2015-12-07 13.640 1,741,617 +35,000 0.07% 23,755,656
2015-12-08 2015-12-04 13.620 1,706,617 -32,000 0.07% 23,244,124
2015-12-07 2015-12-03 13.820 1,738,617 -84,000 0.07% 24,027,687
2015-12-04 2015-12-02 13.660 1,822,617 -69,000 0.08% 24,896,948
2015-12-03 2015-12-01 14.280 1,891,617 -40,000 0.08% 27,012,291
2015-12-02 2015-11-30 14.540 1,931,617 +99,000 0.08% 28,085,711
2015-12-01 2015-11-27 14.200 1,832,617 -95,000 0.08% 26,023,161
2015-11-30 2015-11-26 14.360 1,927,617 -44,000 0.08% 27,680,580
2015-11-27 2015-11-25 14.640 1,971,617 -45,000 0.08% 28,864,473
2015-11-26 2015-11-24 14.400 2,016,617 -11,000 0.08% 29,039,285
2015-11-25 2015-11-23 14.400 2,027,617 +36,000 0.08% 29,197,685
2015-11-24 2015-11-20 13.960 1,991,617 -183,000 0.08% 27,802,973
2015-11-23 2015-11-19 14.000 2,174,617 -82,000 0.09% 30,444,638
2015-11-20 2015-11-18 13.960 2,256,617 -89,000 0.09% 31,502,373
2015-11-19 2015-11-17 14.880 2,345,617 -40,000 0.10% 34,902,781
2015-11-18 2015-11-16 14.440 2,385,617 -54,000 0.10% 34,448,309
2015-11-17 2015-11-13 14.700 2,439,617 -161,000 0.10% 35,862,370
2015-11-16 2015-11-12 14.020 2,600,617 -176,000 0.11% 36,460,650
2015-11-13 2015-11-11 13.720 2,776,617 -124,630 0.12% 38,095,185
2015-11-12 2015-11-10 13.880 2,901,247 -72,000 0.12% 40,269,308
2015-11-11 2015-11-09 14.380 2,973,247 -124,000 0.12% 42,755,292
2015-11-10 2015-11-06 13.940 3,097,247 +24,000 0.13% 43,175,623
2015-11-09 2015-11-05 13.980 3,073,247 -27,000 0.13% 42,963,993
2015-11-06 2015-11-04 13.920 3,100,247 +115,000 0.13% 43,155,438
2015-11-05 2015-11-03 13.680 2,985,247 -69,000 0.12% 40,838,179
2015-11-04 2015-11-02 13.300 3,054,247 +4,000 0.13% 40,621,485
2015-11-03 2015-10-30 13.620 3,050,247 -1,000 0.13% 41,544,364
2015-11-02 2015-10-29 13.400 3,051,247 -21,000 0.13% 40,886,710
2015-10-30 2015-10-28 13.580 3,072,247 -5,000 0.13% 41,721,114
2015-10-29 2015-10-27 13.700 3,077,247 +20,000 0.13% 42,158,284
2015-10-28 2015-10-26 13.480 3,057,247 -80,000 0.13% 41,211,690
2015-10-27 2015-10-23 13.960 3,137,247 -47,000 0.13% 43,795,968
2015-10-26 2015-10-22 14.020 3,184,247 -79,000 0.13% 44,643,143
2015-10-23 2015-10-20 14.100 3,263,247 -43,000 0.14% 46,011,783
2015-10-22 2015-10-19 14.220 3,306,247 +20,000 0.14% 47,014,832
2015-10-20 2015-10-16 14.120 3,286,247 +260,000 0.14% 46,401,808
2015-10-19 2015-10-15 13.940 3,026,247 +117,000 0.13% 42,185,883
2015-10-16 2015-10-14 13.400 2,909,247 -81,000 0.12% 38,983,910
2015-10-15 2015-10-13 13.620 2,990,247 +84,000 0.13% 40,727,164
2015-10-14 2015-10-12 13.480 2,906,247 +331,000 0.12% 39,176,210
2015-10-13 2015-10-09 11.860 2,575,247 +39,000 0.11% 30,542,429
2015-10-12 2015-10-08 12.460 2,536,247 -129,000 0.11% 31,601,638
2015-10-09 2015-10-07 12.200 2,665,247 +177,000 0.11% 32,516,013
2015-10-08 2015-10-06 11.760 2,488,247 -108,000 0.10% 29,261,785
2015-10-07 2015-10-05 12.320 2,596,247 +468,000 0.11% 31,985,763
2015-10-05 2015-09-30 11.160 2,128,247 -15,000 0.09% 23,751,237
2015-10-02 2015-09-29 11.500 2,143,247 +8,000 0.09% 24,647,340
2015-09-30 2015-09-25 12.060 2,135,247 +30,000 0.09% 25,751,079
2015-09-29 2015-09-24 12.160 2,105,247 -30,000 0.09% 25,599,804
2015-09-25 2015-09-23 12.120 2,135,247 -57,000 0.09% 25,879,194
2015-09-24 2015-09-22 12.220 2,192,247 +229,000 0.09% 26,789,258
2015-09-23 2015-09-21 12.240 1,963,247 -5,000 0.08% 24,030,143
2015-09-22 2015-09-18 12.300 1,968,247 -12,000 0.08% 24,209,438
2015-09-21 2015-09-17 12.620 1,980,247 +319,000 0.08% 24,990,717
2015-09-18 2015-09-16 13.780 1,661,247 -16,000 0.07% 22,891,984
2015-09-17 2015-09-15 13.280 1,677,247 -43,000 0.07% 22,273,840
2015-09-16 2015-09-14 13.560 1,720,247 +49,000 0.07% 23,326,549
2015-09-15 2015-09-11 13.940 1,671,247 +8,000 0.07% 23,297,183
2015-09-14 2015-09-10 13.260 1,663,247 +10,000 0.07% 22,054,655
2015-09-11 2015-09-09 13.500 1,653,247 -16,000 0.07% 22,318,834
2015-09-10 2015-09-08 13.220 1,669,247 +19,000 0.07% 22,067,445
2015-09-09 2015-09-07 12.660 1,650,247 -8,000 0.07% 20,892,127
2015-09-08 2015-09-04 12.580 1,658,247 -15,000 0.07% 20,860,747
2015-09-07 2015-09-02 12.700 1,673,247 -13,000 0.07% 21,250,237
2015-09-04 2015-09-01 12.900 1,686,247 +3,000 0.07% 21,752,586
2015-09-02 2015-08-31 13.500 1,683,247 +14,000 0.07% 22,723,834
2015-09-01 2015-08-28 13.960 1,669,247 -5,000 0.07% 23,302,688
2015-08-31 2015-08-27 13.900 1,674,247 -69,000 0.07% 23,272,033
2015-08-28 2015-08-26 13.020 1,743,247 +18,000 0.07% 22,697,076
2015-08-27 2015-08-25 12.780 1,725,247 +20,000 0.07% 22,048,657
2015-08-26 2015-08-24 13.000 1,705,247 -11,000 0.07% 22,168,211
2015-08-25 2015-08-21 13.020 1,716,247 -215,000 0.07% 22,345,536
2015-08-24 2015-08-20 14.500 1,931,247 +206,247 0.08% 28,003,082
2015-08-21 2015-08-19 15.060 1,725,000 -3,000 0.07% 25,978,500
2015-08-20 2015-08-18 15.180 1,728,000 +20,000 0.07% 26,231,040
2015-08-18 2015-08-14 15.800 1,708,000 -2,000 0.07% 26,986,400
2015-08-14 2015-08-12 15.600 1,710,000 +5,000 0.07% 26,676,000
2015-08-13 2015-08-11 16.900 1,705,000 -78,000 0.07% 28,814,500
2015-08-12 2015-08-10 16.940 1,783,000 +29,000 0.08% 30,204,020
2015-08-11 2015-08-07 16.440 1,754,000 -15,000 0.07% 28,835,760
2015-08-10 2015-08-06 16.000 1,769,000 +48,000 0.07% 28,304,000
2015-08-07 2015-08-05 15.580 1,721,000 -12,000 0.07% 26,813,180
2015-08-06 2015-08-04 15.120 1,733,000 +3,000 0.07% 26,202,960
2015-08-05 2015-08-03 14.980 1,730,000 +1,000 0.07% 25,915,400
2015-08-04 2015-07-31 15.160 1,729,000 -4,000 0.07% 26,211,640
2015-08-03 2015-07-30 15.020 1,733,000 +34,000 0.07% 26,029,660
2015-07-31 2015-07-29 15.400 1,699,000 -42,000 0.07% 26,164,600
2015-07-30 2015-07-28 15.520 1,741,000 -19,000 0.07% 27,020,320
2015-07-29 2015-07-27 15.560 1,760,000 -5,000 0.07% 27,385,600
2015-07-28 2015-07-24 16.540 1,765,000 -44,000 0.07% 29,193,100
2015-07-27 2015-07-23 16.900 1,809,000 +41,000 0.08% 30,572,100
2015-07-24 2015-07-22 16.480 1,768,000 -1,000 0.07% 29,136,640
2015-07-23 2015-07-21 16.480 1,769,000 +8,000 0.07% 29,153,120
2015-07-22 2015-07-20 16.520 1,761,000 -9,000 0.07% 29,091,720
2015-07-21 2015-07-17 15.780 1,770,000 +8,000 0.07% 27,930,600
2015-07-20 2015-07-16 15.040 1,762,000 -2,000 0.07% 26,500,480
2015-07-17 2015-07-15 15.140 1,764,000 +1,000 0.07% 26,706,960
2015-07-16 2015-07-14 15.820 1,763,000 -9,000 0.07% 27,890,660
2015-07-15 2015-07-13 15.580 1,772,000 +2,000 0.07% 27,607,760
2015-07-14 2015-07-10 15.280 1,770,000 +53,000 0.07% 27,045,600
2015-07-13 2015-07-09 14.400 1,717,000 +224,000 0.07% 24,724,800
2015-07-10 2015-07-08 13.140 1,493,000 +65,000 0.06% 19,618,020
2015-07-09 2015-07-07 13.300 1,428,000 -190,000 0.06% 18,992,400
2015-07-08 2015-07-06 14.000 1,618,000 -229,000 0.07% 22,652,000
2015-07-07 2015-07-03 14.860 1,847,000 -4,000 0.08% 27,446,420
2015-07-06 2015-07-02 15.900 1,851,000 -8,000 0.08% 29,430,900
2015-07-03 2015-06-30 16.500 1,859,000 -10,000 0.08% 30,673,500
2015-07-02 2015-06-29 16.240 1,869,000 -56,000 0.08% 30,352,560
2015-06-30 2015-06-26 16.700 1,925,000 -21,000 0.08% 32,147,500
2015-06-29 2015-06-25 16.860 1,946,000 -5,000 0.08% 32,809,560
2015-06-26 2015-06-24 17.120 1,951,000 -5,000 0.08% 33,401,120
2015-06-25 2015-06-23 16.380 1,956,000 -29,000 0.08% 32,039,280
2015-06-24 2015-06-22 16.680 1,985,000 -84,000 0.08% 33,109,800
2015-06-23 2015-06-19 16.600 2,069,000 -5,000 0.09% 34,345,400
2015-06-22 2015-06-18 17.060 2,074,000 -3,000 0.09% 35,382,440
2015-06-19 2015-06-17 17.080 2,077,000 +51,000 0.09% 35,475,160
2015-06-18 2015-06-16 16.880 2,026,000 -113,000 0.09% 34,198,880
2015-06-17 2015-06-15 17.060 2,139,000 -29,000 0.09% 36,491,340
2015-06-16 2015-06-12 17.540 2,168,000 -31,000 0.09% 38,026,720
2015-06-15 2015-06-11 17.460 2,199,000 +23,000 0.09% 38,394,540
2015-06-12 2015-06-10 17.020 2,176,000 -176,000 0.09% 37,035,520
2015-06-11 2015-06-09 16.420 2,352,000 -50,000 0.10% 38,619,840
2015-06-10 2015-06-08 18.100 2,402,000 -142,000 0.10% 43,476,200
2015-06-09 2015-06-05 18.400 2,544,000 -77,000 0.11% 46,809,600
2015-06-08 2015-06-04 18.580 2,621,000 -1,833,000 0.11% 48,698,180
2015-06-05 2015-06-03 18.580 4,454,000 -4,000 0.19% 82,755,320
2015-06-04 2015-06-02 18.580 4,458,000 +172,000 0.19% 82,829,640
2015-06-03 2015-06-01 19.060 4,286,000 +184,000 0.18% 81,691,160
2015-06-02 2015-05-29 18.620 4,102,000 -2,000 0.17% 76,379,240
2015-06-01 2015-05-28 18.420 4,104,000 -22,000 0.17% 75,595,680
2015-05-29 2015-05-27 19.780 4,126,000 +548,000 0.17% 81,612,280
2015-05-28 2015-05-26 19.960 3,578,000 +394,000 0.15% 71,416,880
2015-05-27 2015-05-22 19.800 3,184,000 -112,000 0.13% 63,043,200
2015-05-26 2015-05-21 20.050 3,296,000 +89,000 0.14% 66,084,800
2015-05-22 2015-05-20 19.880 3,207,000 -76,000 0.14% 63,755,160
2015-05-21 2015-05-19 17.740 3,283,000 +95,000 0.14% 58,240,420
2015-05-20 2015-05-18 18.040 3,188,000 +37,000 0.13% 57,511,520
2015-05-19 2015-05-15 17.980 3,151,000 +114,000 0.13% 56,654,980
2015-05-18 2015-05-14 17.400 3,037,000 +123,000 0.13% 52,843,800
2015-05-14 2015-05-12 17.920 2,914,000 -326,000 0.12% 52,218,880
2015-05-13 2015-05-11 18.000 3,240,000 +217,000 0.14% 58,320,000
2015-05-12 2015-05-08 17.700 3,023,000 -21,000 0.13% 53,507,100
2015-05-11 2015-05-07 17.400 3,044,000 +18,000 0.13% 52,965,600
2015-05-08 2015-05-06 17.600 3,026,000 +21,000 0.13% 53,257,600
2015-05-07 2015-05-05 18.020 3,005,000 -63,000 0.13% 54,150,100
2015-05-06 2015-05-04 18.160 3,068,000 -9,000 0.13% 55,714,880
2015-05-05 2015-04-30 18.360 3,077,000 +40,000 0.13% 56,493,720
2015-04-30 2015-04-28 17.760 3,037,000 -88,000 0.13% 53,937,120
2015-04-29 2015-04-27 17.940 3,125,000 +134,000 0.13% 56,062,500
2015-04-28 2015-04-24 17.300 2,991,000 -33,000 0.13% 51,744,300
2015-04-27 2015-04-23 17.500 3,024,000 +66,000 0.13% 52,920,000
2015-04-24 2015-04-22 17.580 2,958,000 -170,000 0.12% 52,001,640
2015-04-23 2015-04-21 16.740 3,128,000 +9,000 0.13% 52,362,720
2015-04-22 2015-04-20 16.600 3,119,000 -195,000 0.13% 51,775,400
2015-04-21 2015-04-17 16.940 3,314,000 -94,000 0.14% 56,139,160
2015-04-20 2015-04-16 17.460 3,408,000 +50,000 0.14% 59,503,680
2015-04-17 2015-04-15 17.360 3,358,000 +188,000 0.14% 58,294,880
2015-04-16 2015-04-14 17.520 3,170,000 +13,000 0.13% 55,538,400
2015-04-15 2015-04-13 18.200 3,157,000 +12,000 0.13% 57,457,400
2015-04-14 2015-04-10 17.380 3,145,000 -11,000 0.13% 54,660,100
2015-04-13 2015-04-09 17.500 3,156,000 -237,000 0.13% 55,230,000
2015-04-10 2015-04-08 16.600 3,393,000 +81,000 0.14% 56,323,800
2015-04-09 2015-04-02 15.080 3,312,000 +80,000 0.14% 49,944,960
2015-04-08 2015-04-01 14.400 3,232,000 +85,000 0.14% 46,540,800
2015-04-02 2015-03-31 14.700 3,147,000 -135,000 0.13% 46,260,900
2015-04-01 2015-03-30 14.760 3,282,000 -9,000 0.14% 48,442,320
2015-03-31 2015-03-27 13.800 3,291,000 +14,000 0.14% 45,415,800
2015-03-30 2015-03-26 13.660 3,277,000 -25,000 0.14% 44,763,820
2015-03-27 2015-03-25 13.600 3,302,000 -74,000 0.14% 44,907,200
2015-03-26 2015-03-24 13.740 3,376,000 +41,000 0.14% 46,386,240
2015-03-25 2015-03-23 13.800 3,335,000 -314,000 0.14% 46,023,000
2015-03-24 2015-03-20 14.140 3,649,000 -49,000 0.15% 51,596,860
2015-03-23 2015-03-19 13.500 3,698,000 -45,000 0.16% 49,923,000
2015-03-20 2015-03-18 12.600 3,743,000 +431,000 0.16% 47,161,800
2015-03-19 2015-03-17 12.160 3,312,000 +338,000 0.14% 40,273,920
2015-03-18 2015-03-16 12.260 2,974,000 +336,000 0.13% 36,461,240
2015-03-17 2015-03-13 11.500 2,638,000 -239,000 0.11% 30,337,000
2015-03-16 2015-03-12 11.380 2,877,000 +78,000 0.12% 32,740,260
2015-03-13 2015-03-11 11.240 2,799,000 -23,000 0.12% 31,460,760
2015-03-12 2015-03-10 11.000 2,822,000 +20,000 0.12% 31,042,000
2015-03-11 2015-03-09 10.980 2,802,000 +6,000 0.12% 30,765,960
2015-03-10 2015-03-06 11.020 2,796,000 +10,000 0.12% 30,811,920
2015-03-09 2015-03-05 11.000 2,786,000 +10,000 0.12% 30,646,000
2015-03-06 2015-03-04 11.100 2,776,000 +18,000 0.12% 30,813,600
2015-03-05 2015-03-03 11.240 2,758,000 -772,000 0.12% 30,999,920
2015-03-04 2015-03-02 11.260 3,530,000 -628,000 0.15% 39,747,800
2015-03-03 2015-02-27 11.540 4,158,000 -3,000 0.18% 47,983,320
2015-03-02 2015-02-26 11.600 4,161,000 -1,000 0.18% 48,267,600
2015-02-27 2015-02-25 11.900 4,162,000 -15,000 0.18% 49,527,800
2015-02-26 2015-02-24 11.700 4,177,000 -8,000 0.18% 48,870,900
2015-02-25 2015-02-23 11.640 4,185,000 +16,000 0.18% 48,713,400
2015-02-24 2015-02-18 11.820 4,169,000 -85,000 0.18% 49,277,580
2015-02-23 2015-02-16 11.800 4,254,000 +5,000 0.18% 50,197,200
2015-02-17 2015-02-13 11.240 4,249,000 -117,000 0.18% 47,758,760
2015-02-13 2015-02-11 11.240 4,366,000 -11,000 0.19% 49,073,840
2015-02-12 2015-02-10 11.120 4,377,000 +1,000 0.19% 48,672,240
2015-02-11 2015-02-09 11.120 4,376,000 +8,000 0.19% 48,661,120
2015-02-10 2015-02-06 11.080 4,368,000 -166,000 0.19% 48,397,440
2015-02-09 2015-02-05 11.240 4,534,000 -109,000 0.19% 50,962,160
2015-02-05 2015-02-03 11.900 4,643,000 -10,000 0.20% 55,251,700
2015-02-04 2015-02-02 12.220 4,653,000 -100,000 0.20% 56,859,660
2015-02-03 2015-01-30 11.940 4,753,000 +10,000 0.20% 56,750,820
2015-02-02 2015-01-29 11.800 4,743,000 +18,000 0.20% 55,967,400
2015-01-30 2015-01-28 12.040 4,725,000 +44,000 0.20% 56,889,000
2015-01-29 2015-01-27 11.700 4,681,000 +233,000 0.20% 54,767,700
2015-01-28 2015-01-26 11.540 4,448,000 -45,000 0.19% 51,329,920
2015-01-27 2015-01-23 11.540 4,493,000 +11,000 0.19% 51,849,220
2015-01-26 2015-01-22 11.540 4,482,000 -2,000 0.19% 51,722,280
2015-01-23 2015-01-21 11.440 4,484,000 +583,000 0.19% 51,296,960
2015-01-22 2015-01-20 10.880 3,901,000 +174,000 0.17% 42,442,880
2015-01-21 2015-01-19 10.860 3,727,000 -110,000 0.16% 40,475,220
2015-01-20 2015-01-16 11.020 3,837,000 -13,000 0.16% 42,283,740
2015-01-16 2015-01-14 11.140 3,850,000 -42,000 0.16% 42,889,000
2015-01-15 2015-01-13 11.060 3,892,000 -22,000 0.17% 43,045,520
2015-01-14 2015-01-12 11.200 3,914,000 -8,000 0.17% 43,836,800
2015-01-13 2015-01-09 11.160 3,922,000 +117,000 0.17% 43,769,520
2015-01-12 2015-01-08 10.720 3,805,000 +81,000 0.16% 40,789,600
2015-01-09 2015-01-07 10.680 3,724,000 +174,000 0.16% 39,772,320
2015-01-08 2015-01-06 10.120 3,550,000 +74,000 0.15% 35,926,000
2015-01-07 2015-01-05 10.160 3,476,000 +180,000 0.15% 35,316,160
2015-01-06 2015-01-02 10.180 3,296,000 +20,000 0.14% 33,553,280
2015-01-05 2014-12-31 10.420 3,276,000 +51,000 0.14% 34,135,920
2015-01-02 2014-12-29 10.240 3,225,000 +53,000 0.14% 33,024,000
2014-12-30 2014-12-24 10.460 3,172,000 +10,000 0.13% 33,179,120
2014-12-29 2014-12-22 10.620 3,162,000 -90,000 0.13% 33,580,440
2014-12-23 2014-12-19 10.940 3,252,000 -2,000 0.14% 35,576,880
2014-12-22 2014-12-18 10.720 3,254,000 +5,000 0.14% 34,882,880
2014-12-19 2014-12-17 10.780 3,249,000 +59,000 0.14% 35,024,220
2014-12-18 2014-12-16 10.880 3,190,000 -7,000 0.14% 34,707,200
2014-12-16 2014-12-12 11.020 3,197,000 +2,000 0.14% 35,230,940
2014-12-15 2014-12-11 11.220 3,195,000 -10,000 0.14% 35,847,900
2014-12-12 2014-12-10 11.200 3,205,000 +30,000 0.14% 35,896,000
2014-12-10 2014-12-08 11.460 3,175,000 +768,000 0.13% 36,385,500
2014-12-09 2014-12-05 11.420 2,407,000 +418,000 0.10% 27,487,940
2014-12-08 2014-12-04 11.120 1,989,000 +126,000 0.08% 22,117,680
2014-12-05 2014-12-03 12.020 1,863,000 -85,000 0.08% 22,393,260
2014-12-04 2014-12-02 12.200 1,948,000 -9,000 0.08% 23,765,600
2014-12-03 2014-12-01 11.820 1,957,000 -43,000 0.08% 23,131,740
2014-12-02 2014-11-28 12.220 2,000,000 -12,000 0.08% 24,440,000
2014-12-01 2014-11-27 12.400 2,012,000 -9,000 0.09% 24,948,800
2014-11-28 2014-11-26 12.460 2,021,000 +46,000 0.09% 25,181,660
2014-11-27 2014-11-25 12.520 1,975,000 -7,000 0.08% 24,727,000
2014-11-26 2014-11-24 12.600 1,982,000 +5,000 0.08% 24,973,200
2014-11-25 2014-11-21 12.100 1,977,000 -19,000 0.08% 23,921,700
2014-11-24 2014-11-20 12.000 1,996,000 +36,000 0.08% 23,952,000
2014-11-21 2014-11-19 12.080 1,960,000 -60,000 0.08% 23,676,800
2014-11-20 2014-11-18 11.780 2,020,000 -3,000 0.09% 23,795,600
2014-11-19 2014-11-17 11.700 2,023,000 -63,000 0.09% 23,669,100
2014-11-18 2014-11-14 11.280 2,086,000 +23,000 0.09% 23,530,080
2014-11-17 2014-11-13 11.400 2,063,000 +21,000 0.09% 23,518,200
2014-11-14 2014-11-12 11.460 2,042,000 -11,000 0.09% 23,401,320
2014-11-13 2014-11-11 11.540 2,053,000 +11,000 0.09% 23,691,620
2014-11-12 2014-11-10 11.320 2,042,000 -60,000 0.09% 23,115,440
2014-11-11 2014-11-07 10.740 2,102,000 +20,000 0.09% 22,575,480
2014-11-10 2014-11-06 10.820 2,082,000 -38,000 0.09% 22,527,240
2014-11-07 2014-11-05 11.140 2,120,000 -52,000 0.09% 23,616,800
2014-11-06 2014-11-04 11.500 2,172,000 +20,000 0.09% 24,978,000
2014-11-04 2014-10-31 11.380 2,152,000 +8,000 0.09% 24,489,760
2014-11-03 2014-10-30 11.360 2,144,000 +80,000 0.09% 24,355,840
2014-10-31 2014-10-29 11.520 2,064,000 +77,000 0.09% 23,777,280
2014-10-30 2014-10-28 11.420 1,987,000 -61,000 0.08% 22,691,540
2014-10-29 2014-10-27 10.840 2,048,000 +2,000 0.09% 22,200,320
2014-10-28 2014-10-24 10.920 2,046,000 +27,000 0.09% 22,342,320
2014-10-27 2014-10-23 10.760 2,019,000 -17,000 0.09% 21,724,440
2014-10-24 2014-10-22 10.780 2,036,000 +22,000 0.09% 21,948,080
2014-10-23 2014-10-21 10.600 2,014,000 +14,000 0.09% 21,348,400
2014-10-22 2014-10-20 10.840 2,000,000 -123,000 0.08% 21,680,000
2014-10-21 2014-10-17 10.580 2,123,000 -174,000 0.09% 22,461,340
2014-10-20 2014-10-16 10.420 2,297,000 -39,000 0.10% 23,934,740
2014-10-17 2014-10-15 10.980 2,336,000 +2,000 0.10% 25,649,280
2014-10-16 2014-10-14 10.960 2,334,000 -6,000 0.10% 25,580,640
2014-10-15 2014-10-13 11.020 2,340,000 -305,000 0.10% 25,786,800
2014-10-14 2014-10-10 11.260 2,645,000 +6,000 0.11% 29,782,700
2014-10-13 2014-10-09 11.480 2,639,000 +119,000 0.11% 30,295,720
2014-10-10 2014-10-08 11.640 2,520,000 +86,000 0.11% 29,332,800
2014-10-09 2014-10-07 11.740 2,434,000 -78,000 0.10% 28,575,160
2014-10-08 2014-10-06 11.520 2,512,000 +306,000 0.11% 28,938,240
2014-10-07 2014-10-03 11.920 2,206,000 +443,000 0.09% 26,295,520
2014-10-06 2014-09-30 11.900 1,763,000 -303,000 0.07% 20,979,700
2014-10-03 2014-09-29 11.580 2,066,000 +236,000 0.09% 23,924,280
2014-09-30 2014-09-26 11.340 1,830,000 +93,000 0.08% 20,752,200
2014-09-29 2014-09-25 10.780 1,737,000 -200,000 0.07% 18,724,860
2014-09-26 2014-09-24 10.780 1,937,000 -776,000 0.08% 20,880,860
2014-09-25 2014-09-23 10.300 2,713,000 -113,000 0.12% 27,943,900
2014-09-24 2014-09-22 10.420 2,826,000 +1,061,000 0.12% 29,446,920
2014-09-23 2014-09-19 10.960 1,765,000 0.08% 19,344,400

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top