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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-02-09 2021-02-05 0.260 0 +0
2021-02-08 2021-02-04 0.260 0 -3,285,665
2020-12-08 2020-12-04 0.260 3,285,665 -1,600 0.64% 854,273
2019-07-16 2019-07-12 0.260 3,287,265 -6 0.64% 854,689
2019-06-19 2019-06-17 0.265 3,287,271 -20,000 0.64% 871,127
2019-06-04 2019-05-31 0.300 3,307,271 +80,000 0.64% 992,181
2019-05-30 2019-05-28 0.300 3,227,271 +5,000 0.63% 968,181
2019-05-14 2019-05-09 0.310 3,222,271 +20,000 0.63% 998,904
2019-05-07 2019-05-03 0.315 3,202,271 +65,000 0.62% 1,008,715
2019-05-06 2019-05-02 0.315 3,137,271 +35,000 0.61% 988,240
2019-05-02 2019-04-29 0.325 3,102,271 +96,000 0.60% 1,008,238
2019-04-30 2019-04-26 0.315 3,006,271 -65,000 0.58% 946,975
2019-04-29 2019-04-25 0.370 3,071,271 +727,000 0.60% 1,136,370
2019-04-26 2019-04-24 0.410 2,344,271 +337,000 0.46% 961,151
2019-04-25 2019-04-23 0.520 2,007,271 -1 0.39% 1,043,781
2019-04-23 2019-04-17 0.520 2,007,272 +83,500 0.39% 1,043,781
2019-04-18 2019-04-16 0.500 1,923,772 -12,500 0.37% 961,886
2019-04-12 2019-04-10 0.460 1,936,272 -2,500 0.38% 890,685
2019-04-01 2019-03-28 0.460 1,938,772 -15,000 0.38% 891,835
2019-03-27 2019-03-25 0.440 1,953,772 -4,000 0.38% 859,660
2019-03-20 2019-03-18 0.520 1,957,772 +1,000 0.38% 1,018,041
2019-03-18 2019-03-14 0.520 1,956,772 +82,500 0.38% 1,017,521
2019-03-14 2019-03-12 0.520 1,874,272 -20,000 0.36% 974,621
2019-03-13 2019-03-11 0.500 1,894,272 -110,000 0.37% 947,136
2019-03-12 2019-03-08 0.500 2,004,272 -1,040,000 0.39% 1,002,136
2019-03-11 2019-03-07 0.520 3,044,272 -203,500 0.59% 1,583,021
2019-03-04 2019-02-28 0.440 3,247,772 -335,000 0.63% 1,429,020
2019-01-16 2019-01-14 0.400 3,582,772 -50,000 0.70% 1,433,109
2019-01-11 2019-01-09 0.400 3,632,772 +60,000 0.71% 1,453,109
2018-12-21 2018-12-19 0.380 3,572,772 -20,000 0.69% 1,357,653
2018-12-20 2018-12-18 0.380 3,592,772 -15,000 0.70% 1,365,253
2018-12-18 2018-12-14 0.380 3,607,772 +100,000 0.70% 1,370,953
2018-12-14 2018-12-12 0.380 3,507,772 -208,000 0.68% 1,332,953
2018-12-05 2018-12-03 0.440 3,715,772 +1,500,000 0.72% 1,634,940
2018-12-04 2018-11-30 0.460 2,215,772 +27,500 0.43% 1,019,255
2018-12-03 2018-11-29 0.440 2,188,272 +78,000 0.42% 962,840
2018-11-30 2018-11-28 0.560 2,110,272 +274,000 0.41% 1,181,752
2018-10-29 2018-10-25 0.380 1,836,272 -5,000 0.36% 697,783
2018-10-19 2018-10-16 0.380 1,841,272 -40,000 0.36% 699,683
2018-10-18 2018-10-15 0.360 1,881,272 -20,000 0.37% 677,258
2018-10-15 2018-10-11 0.360 1,901,272 -110,000 0.37% 684,458
2018-10-10 2018-10-08 0.380 2,011,272 +24,000 0.39% 764,283
2018-10-08 2018-10-04 0.380 1,987,272 +50,000 0.39% 755,163
2018-10-05 2018-10-03 0.400 1,937,272 -45,000 0.38% 774,909
2018-10-04 2018-10-02 0.420 1,982,272 +25,000 0.38% 832,554
2018-10-03 2018-09-28 0.400 1,957,272 +5,000 0.38% 782,909
2018-10-02 2018-09-27 0.380 1,952,272 +86,500 0.38% 741,863
2018-09-27 2018-09-24 0.420 1,865,772 +12,500 0.36% 783,624
2018-09-26 2018-09-21 0.440 1,853,272 +50,000 0.36% 815,440
2018-09-20 2018-09-18 0.480 1,803,272 +100,000 0.35% 865,571
2018-09-18 2018-09-14 0.560 1,703,272 -10,000 0.33% 953,832
2018-09-13 2018-09-11 0.580 1,713,272 -150,000 0.33% 993,698
2018-09-11 2018-09-07 0.580 1,863,272 +50,000 0.36% 1,080,698
2018-09-07 2018-09-05 0.580 1,813,272 +77,500 0.35% 1,051,698
2018-09-06 2018-09-04 0.680 1,735,772 +73,500 0.34% 1,180,325
2018-08-22 2018-08-20 0.700 1,662,272 -9,000 0.32% 1,163,590
2018-08-14 2018-08-10 0.820 1,671,272 +5,000 0.32% 1,370,443
2018-08-06 2018-08-02 0.760 1,666,272 +50,000 0.32% 1,266,367
2018-07-25 2018-07-23 0.840 1,616,272 -10,000 0.31% 1,357,668
2018-07-24 2018-07-20 0.840 1,626,272 -5,000 0.32% 1,366,068
2018-07-03 2018-06-28 1.120 1,631,272 -200,000 0.32% 1,827,025
2018-06-25 2018-06-21 1.420 1,831,272 -40 0.36% 2,600,406
2018-06-05 2018-06-01 1.500 1,831,312 +5,000 0.36% 2,746,968
2018-05-30 2018-05-28 1.480 1,826,312 +50,000 0.35% 2,702,942
2018-05-29 2018-05-25 1.480 1,776,312 +33,500 0.34% 2,628,942
2018-05-24 2018-05-21 1.500 1,742,812 +200,000 0.34% 2,614,218
2018-05-21 2018-05-17 1.500 1,542,812 +10,000 0.30% 2,314,218
2018-05-14 2018-05-10 1.500 1,532,812 +14,000 0.30% 2,299,218
2018-05-09 2018-05-07 1.560 1,518,812 -200,000 0.29% 2,369,347
2018-05-08 2018-05-04 1.560 1,718,812 +20,000 0.33% 2,681,347
2018-05-07 2018-05-03 1.600 1,698,812 -25,000 0.33% 2,718,099
2018-04-26 2018-04-24 1.460 1,723,812 +15,000 0.33% 2,516,766
2018-04-24 2018-04-20 1.520 1,708,812 -57,500 0.33% 2,597,394
2018-04-16 2018-04-12 1.600 1,766,312 -84,000 0.34% 2,826,099
2018-04-11 2018-04-09 1.600 1,850,312 -176,500 0.36% 2,960,499
2018-03-19 2018-03-15 1.860 2,026,812 -50,000 0.39% 3,769,870
2018-03-15 2018-03-13 1.860 2,076,812 +50,000 0.40% 3,862,870
2018-03-12 2018-03-08 1.860 2,026,812 -89,000 0.39% 3,769,870
2018-03-07 2018-03-05 1.820 2,115,812 +50,000 0.41% 3,850,778
2018-02-27 2018-02-23 2.000 2,065,812 -25,000 0.40% 4,131,624
2018-02-26 2018-02-22 2.020 2,090,812 +25,000 0.41% 4,223,440
2018-02-23 2018-02-21 1.920 2,065,812 -150,000 0.40% 3,966,359
2018-02-22 2018-02-20 1.860 2,215,812 +14,798 0.43% 4,121,410
2018-02-21 2018-02-15 1.820 2,201,014 -10,000 0.43% 4,005,845
2018-02-20 2018-02-13 1.820 2,211,014 -93,500 0.43% 4,024,045
2018-02-14 2018-02-12 1.820 2,304,514 -97,000 0.45% 4,194,215
2018-02-13 2018-02-09 1.800 2,401,514 +10,000 0.47% 4,322,725
2018-02-09 2018-02-07 1.920 2,391,514 -28,500 0.46% 4,591,707
2018-02-08 2018-02-06 1.960 2,420,014 +68,500 0.47% 4,743,227
2018-02-07 2018-02-05 2.040 2,351,514 +15,000 0.46% 4,797,089
2018-02-06 2018-02-02 2.140 2,336,514 -30,000 0.45% 5,000,140
2018-02-02 2018-01-31 2.100 2,366,514 +5,000 0.46% 4,969,679
2018-02-01 2018-01-30 2.140 2,361,514 -24,500 0.46% 5,053,640
2018-01-31 2018-01-29 2.180 2,386,014 +24,500 0.46% 5,201,511
2018-01-30 2018-01-26 2.180 2,361,514 +30,000 0.46% 5,148,101
2018-01-25 2018-01-23 2.300 2,331,514 -15,000 0.45% 5,362,482
2018-01-23 2018-01-19 2.260 2,346,514 -25,000 0.46% 5,303,122
2018-01-22 2018-01-18 2.260 2,371,514 -10,000 0.46% 5,359,622
2018-01-18 2018-01-16 2.280 2,381,514 -4,000 0.46% 5,429,852
2018-01-15 2018-01-11 2.360 2,385,514 -35,000 0.46% 5,629,813
2018-01-12 2018-01-10 2.420 2,420,514 -20,000 0.47% 5,857,644
2018-01-11 2018-01-09 2.380 2,440,514 +192,500 0.47% 5,808,423
2018-01-10 2018-01-08 2.360 2,248,014 +17,500 0.44% 5,305,313
2018-01-09 2018-01-05 2.340 2,230,514 -80,000 0.43% 5,219,403
2018-01-08 2018-01-04 2.240 2,310,514 +62,500 0.45% 5,175,551
2018-01-05 2018-01-03 2.180 2,248,014 +25,000 0.44% 4,900,671
2018-01-04 2018-01-02 2.120 2,223,014 -4,500 0.43% 4,712,790
2018-01-02 2017-12-28 2.040 2,227,514 -25,340 0.43% 4,544,129
2017-12-21 2017-12-19 2.080 2,252,854 -10,000 0.44% 4,685,936
2017-12-18 2017-12-14 2.000 2,262,854 -10,000 0.44% 4,525,708
2017-12-12 2017-12-08 1.920 2,272,854 -10,000 0.44% 4,363,880
2017-12-11 2017-12-07 1.860 2,282,854 -5,000 0.44% 4,246,108
2017-12-08 2017-12-06 1.880 2,287,854 +68,500 0.44% 4,301,166
2017-12-07 2017-12-05 1.960 2,219,354 +41,000 0.43% 4,349,934
2017-12-06 2017-12-04 2.040 2,178,354 +24,000 0.42% 4,443,842
2017-12-04 2017-11-30 2.000 2,154,354 +15,000 0.42% 4,308,708
2017-12-01 2017-11-29 2.080 2,139,354 -7,500 0.42% 4,449,856
2017-11-30 2017-11-28 2.080 2,146,854 -135,000 0.42% 4,465,456
2017-11-29 2017-11-27 2.220 2,281,854 +1,500 0.44% 5,065,716
2017-11-27 2017-11-23 2.200 2,280,354 +269,000 0.44% 5,016,779
2017-11-23 2017-11-21 2.160 2,011,354 +40,000 0.39% 4,344,525
2017-11-22 2017-11-20 2.220 1,971,354 +120,000 0.38% 4,376,406
2017-11-21 2017-11-17 2.200 1,851,354 -32,500 0.36% 4,072,979
2017-11-20 2017-11-16 2.220 1,883,854 +40,000 0.37% 4,182,156
2017-11-17 2017-11-15 2.240 1,843,854 -10,000 0.36% 4,130,233
2017-11-16 2017-11-14 2.300 1,853,854 -25,000 0.36% 4,263,864
2017-11-15 2017-11-13 2.200 1,878,854 +245,000 0.36% 4,133,479
2017-11-14 2017-11-10 2.500 1,633,854 -35,000 0.32% 4,084,635
2017-11-13 2017-11-09 2.520 1,668,854 +146,500 0.32% 4,205,512
2017-11-10 2017-11-08 2.040 1,522,354 -34,500 0.30% 3,105,602
2017-11-09 2017-11-07 1.960 1,556,854 -26,500 0.30% 3,051,434
2017-11-08 2017-11-06 1.920 1,583,354 +26,500 0.31% 3,040,040
2017-11-07 2017-11-03 1.960 1,556,854 -15,000 0.30% 3,051,434
2017-11-06 2017-11-02 1.960 1,571,854 +22,000 0.31% 3,080,834
2017-11-03 2017-11-01 1.940 1,549,854 -15,000 0.30% 3,006,717
2017-11-02 2017-10-31 1.940 1,564,854 +30,000 0.30% 3,035,817
2017-11-01 2017-10-30 1.960 1,534,854 -3,000 0.30% 3,008,314
2017-10-30 2017-10-26 1.940 1,537,854 +8,500 0.30% 2,983,437
2017-10-27 2017-10-25 1.980 1,529,354 +20,000 0.30% 3,028,121
2017-10-26 2017-10-24 1.980 1,509,354 +21,000 0.29% 2,988,521
2017-10-24 2017-10-20 2.000 1,488,354 +24,000 0.29% 2,976,708
2017-10-23 2017-10-19 2.000 1,464,354 +20,000 0.28% 2,928,708
2017-10-20 2017-10-18 2.000 1,444,354 -292,000 0.28% 2,888,708
2017-10-19 2017-10-17 2.000 1,736,354 -147,500 0.34% 3,472,708
2017-10-17 2017-10-13 2.000 1,883,854 +10,000 0.37% 3,767,708
2017-10-16 2017-10-12 2.000 1,873,854 +25,000 0.36% 3,747,708
2017-10-13 2017-10-11 2.040 1,848,854 -5,000 0.36% 3,771,662
2017-10-12 2017-10-10 2.060 1,853,854 -65,000 0.36% 3,818,939
2017-10-11 2017-10-09 2.060 1,918,854 -25,500 0.37% 3,952,839
2017-10-10 2017-10-06 2.020 1,944,354 +10,000 0.38% 3,927,595
2017-10-09 2017-10-04 2.020 1,934,354 -31,000 0.38% 3,907,395
2017-10-06 2017-10-03 2.060 1,965,354 +41,000 0.38% 4,048,629
2017-10-04 2017-09-29 2.040 1,924,354 +40,000 0.37% 3,925,682
2017-10-03 2017-09-28 2.040 1,884,354 +10,000 0.37% 3,844,082
2017-09-29 2017-09-27 2.080 1,874,354 +2,500 0.36% 3,898,656
2017-09-27 2017-09-25 2.000 1,871,854 -5,000 0.36% 3,743,708
2017-09-26 2017-09-22 2.040 1,876,854 -27,500 0.36% 3,828,782
2017-09-25 2017-09-21 2.100 1,904,354 +443,500 0.37% 3,999,143
2017-09-22 2017-09-20 2.000 1,460,854 +20,000 0.28% 2,921,708
2017-09-21 2017-09-19 2.000 1,440,854 +20,000 0.28% 2,881,708
2017-09-20 2017-09-18 2.040 1,420,854 +10,000 0.28% 2,898,542
2017-09-19 2017-09-15 1.980 1,410,854 -46,500 0.27% 2,793,491
2017-09-18 2017-09-14 1.940 1,457,354 +10,000 0.28% 2,827,267
2017-09-15 2017-09-13 1.900 1,447,354 -91,500 0.28% 2,749,973
2017-09-14 2017-09-12 1.880 1,538,854 +38,500 0.30% 2,893,046
2017-09-13 2017-09-11 1.980 1,500,354 -9,000 0.29% 2,970,701
2017-09-12 2017-09-08 1.960 1,509,354 -37,000 0.29% 2,958,334
2017-09-11 2017-09-07 1.980 1,546,354 -58,000 0.30% 3,061,781
2017-09-08 2017-09-06 2.040 1,604,354 -58,500 0.31% 3,272,882
2017-09-07 2017-09-05 1.980 1,662,854 +45,500 0.32% 3,292,451
2017-09-06 2017-09-04 1.940 1,617,354 +176,500 0.31% 3,137,667
2017-09-05 2017-09-01 2.020 1,440,854 +354,500 0.28% 2,910,525
2017-09-04 2017-08-31 2.040 1,086,354 +29,000 0.21% 2,216,162
2017-09-01 2017-08-30 2.040 1,057,354 -25,000 0.21% 2,157,002
2017-08-31 2017-08-29 2.060 1,082,354 +16,000 0.21% 2,229,649
2017-08-30 2017-08-28 2.040 1,066,354 +127,500 0.21% 2,175,362
2017-08-29 2017-08-25 2.040 938,854 +5,500 0.18% 1,915,262
2017-08-28 2017-08-24 2.060 933,354 +19,000 0.18% 1,922,709
2017-08-25 2017-08-22 2.060 914,354 +151,000 0.18% 1,883,569
2017-08-24 2017-08-21 2.120 763,354 +20,500 0.15% 1,618,310
2017-08-22 2017-08-18 2.140 742,854 -15,500 0.14% 1,589,708
2017-08-21 2017-08-17 2.160 758,354 -21,000 0.15% 1,638,045
2017-08-18 2017-08-16 2.160 779,354 +39,000 0.15% 1,683,405
2017-08-15 2017-08-11 2.200 740,354 +10,000 0.14% 1,628,779
2017-08-14 2017-08-10 2.200 730,354 +23,000 0.14% 1,606,779
2017-08-11 2017-08-09 2.180 707,354 +3,500 0.14% 1,542,032
2017-08-10 2017-08-08 2.240 703,854 -10,000 0.14% 1,576,633
2017-08-07 2017-08-03 2.360 713,854 -15,000 0.14% 1,684,695
2017-08-04 2017-08-02 2.380 728,854 -4,500 0.14% 1,734,673
2017-07-26 2017-07-24 2.160 733,354 -5,000 0.14% 1,584,045
2017-07-25 2017-07-21 2.120 738,354 +20,000 0.14% 1,565,310
2017-07-24 2017-07-20 2.080 718,354 +17,500 0.14% 1,494,176
2017-07-19 2017-07-17 2.160 700,854 -105,000 0.14% 1,513,845
2017-07-18 2017-07-14 2.240 805,854 -4,000 0.16% 1,805,113
2017-07-14 2017-07-12 2.260 809,854 -20,000 0.16% 1,830,270
2017-07-12 2017-07-10 2.260 829,854 +30,000 0.16% 1,875,470
2017-07-11 2017-07-07 2.300 799,854 -31,000 0.16% 1,839,664
2017-07-10 2017-07-06 2.280 830,854 -4,000 0.16% 1,894,347
2017-07-07 2017-07-05 2.180 834,854 -49,500 0.16% 1,819,982
2017-07-06 2017-07-04 2.240 884,354 +46,000 0.17% 1,980,953
2017-07-05 2017-07-03 2.660 838,354 +11,500 0.16% 2,230,022
2017-07-04 2017-06-30 2.980 826,854 +106,500 0.16% 2,464,025
2017-07-03 2017-06-29 3.020 720,354 +5,000 0.14% 2,175,469
2017-06-30 2017-06-28 2.960 715,354 -36,000 0.14% 2,117,448
2017-06-29 2017-06-27 3.020 751,354 -8,500 0.15% 2,269,089
2017-06-28 2017-06-26 3.100 759,854 +39,500 0.15% 2,355,547
2017-06-26 2017-06-22 2.880 720,354 -18,000 0.14% 2,074,620
2017-06-22 2017-06-20 2.900 738,354 -3,000 0.14% 2,141,227
2017-06-20 2017-06-16 2.900 741,354 +18,000 0.14% 2,149,927
2017-06-19 2017-06-15 2.980 723,354 +3,000 0.14% 2,155,595
2017-06-15 2017-06-13 3.060 720,354 +1,000 0.14% 2,204,283
2017-06-14 2017-06-12 2.900 719,354 -5,000 0.14% 2,086,127
2017-06-13 2017-06-09 3.020 724,354 -5,500 0.14% 2,187,549
2017-06-12 2017-06-08 2.960 729,854 -10,000 0.14% 2,160,368
2017-06-09 2017-06-07 2.900 739,854 -10,000 0.14% 2,145,577
2017-06-08 2017-06-06 2.900 749,854 +18,000 0.15% 2,174,577
2017-06-07 2017-06-05 2.900 731,854 +15,000 0.14% 2,122,377
2017-06-05 2017-06-01 3.080 716,854 -5,000 0.14% 2,207,910
2017-05-25 2017-05-23 3.320 721,854 -20,000 0.14% 2,396,555
2017-05-24 2017-05-22 3.360 741,854 -9,000 0.14% 2,492,629
2017-05-22 2017-05-18 3.180 750,854 +23,500 0.15% 2,387,716
2017-05-19 2017-05-17 3.360 727,354 +13,000 0.14% 2,443,909
2017-05-18 2017-05-16 3.240 714,354 +43,000 0.14% 2,314,507
2017-05-17 2017-05-15 3.460 671,354 +59,000 0.13% 2,322,885
2017-05-16 2017-05-12 3.900 612,354 +84,000 0.12% 2,388,181
2017-05-15 2017-05-11 4.200 528,354 +5,000 0.10% 2,219,087
2017-05-12 2017-05-10 4.120 523,354 +2,000 0.10% 2,156,218
2017-05-11 2017-05-09 4.080 521,354 -110,500 0.10% 2,127,124
2017-05-09 2017-05-05 4.200 631,854 +15,000 0.12% 2,653,787
2017-05-08 2017-05-04 4.240 616,854 +78,000 0.12% 2,615,461
2017-04-28 2017-04-26 4.060 538,854 +25,000 0.10% 2,187,747
2017-04-26 2017-04-24 4.160 513,854 +9,900 0.10% 2,137,633
2017-04-25 2017-04-21 4.060 503,954 -13,000 0.10% 2,046,053
2017-04-24 2017-04-20 4.100 516,954 +25,000 0.10% 2,119,511
2017-04-20 2017-04-18 4.040 491,954 -3,000 0.10% 1,987,494
2017-04-13 2017-04-11 4.240 494,954 -1,500 0.10% 2,098,605
2017-04-12 2017-04-10 4.220 496,454 -8,500 0.10% 2,095,036
2017-04-10 2017-04-06 4.300 504,954 +50,000 0.10% 2,171,302
2017-04-07 2017-04-05 4.460 454,954 -10,000 0.09% 2,029,095
2017-04-05 2017-03-31 4.120 464,954 +13,500 0.09% 1,915,610
2017-03-31 2017-03-29 4.380 451,454 +9,960 0.09% 1,977,369
2017-03-30 2017-03-28 4.480 441,494 -10,000 0.09% 1,977,893
2017-03-28 2017-03-24 4.860 451,494 -12,500 0.09% 2,194,261
2017-03-27 2017-03-23 4.840 463,994 -15,500 0.09% 2,245,731
2017-03-24 2017-03-22 4.720 479,494 +7,000 0.09% 2,263,212
2017-03-23 2017-03-21 4.500 472,494 +10,000 0.09% 2,126,223
2017-03-22 2017-03-20 4.400 462,494 -150 0.09% 2,034,974
2017-03-21 2017-03-17 4.400 462,644 -10,000 0.09% 2,035,634
2017-03-20 2017-03-16 4.380 472,644 -19,000 0.09% 2,070,181
2017-03-17 2017-03-15 4.300 491,644 -1,000 0.10% 2,114,069
2017-03-15 2017-03-13 4.460 492,644 +28,000 0.10% 2,197,192
2017-03-13 2017-03-09 4.480 464,644 +21,500 0.09% 2,081,605
2017-03-10 2017-03-08 4.540 443,144 -40,000 0.09% 2,011,874
2017-03-09 2017-03-07 4.540 483,144 +15,000 0.09% 2,193,474
2017-03-08 2017-03-06 4.500 468,144 -33,500 0.09% 2,106,648
2017-03-07 2017-03-03 4.740 501,644 -47,500 0.10% 2,377,793
2017-03-06 2017-03-02 4.600 549,144 -3,000 0.11% 2,526,062
2017-03-03 2017-03-01 4.200 552,144 -5,000 0.11% 2,319,005
2017-03-02 2017-02-28 4.200 557,144 +13,000 0.11% 2,340,005
2017-03-01 2017-02-27 4.060 544,144 -25,500 0.11% 2,209,225
2017-02-28 2017-02-24 3.600 569,644 +10,000 0.11% 2,050,718
2017-02-27 2017-02-23 3.620 559,644 +10,000 0.11% 2,025,911
2017-02-24 2017-02-22 3.600 549,644 +10,000 0.11% 1,978,718
2017-02-21 2017-02-17 3.540 539,644 -1,000 0.10% 1,910,340
2017-02-17 2017-02-15 3.500 540,644 -4,500 0.10% 1,892,254
2017-02-16 2017-02-14 3.460 545,144 -3,000 0.11% 1,886,198
2017-02-13 2017-02-09 3.640 548,144 -500 0.11% 1,995,244
2017-02-10 2017-02-08 3.640 548,644 -6,000 0.11% 1,997,064
2017-02-08 2017-02-06 3.780 554,644 -2,500 0.11% 2,096,554
2017-02-07 2017-02-03 3.920 557,144 +281,072 0.11% 2,184,004
2017-02-02 2017-01-27 4.060 276,072 -5,000 0.11% 1,120,852
2017-01-25 2017-01-23 3.950 281,072 +1,000 0.11% 1,110,234
2017-01-24 2017-01-20 4.000 280,072 -247,072 0.11% 1,120,288
2017-01-23 2017-01-19 4.100 527,144 +6,000 0.10% 2,161,290
2017-01-20 2017-01-18 4.150 521,144 +10,000 0.10% 2,162,748
2016-12-28 2016-12-22 3.950 511,144 +1,000 0.10% 2,019,019
2016-12-23 2016-12-21 4.050 510,144 -4,000 0.10% 2,066,083
2016-12-21 2016-12-19 3.850 514,144 +9,990 0.10% 1,979,454
2016-12-14 2016-12-12 4.250 504,154 -2,000 0.10% 2,142,655
2016-12-13 2016-12-09 4.250 506,154 -9,000 0.10% 2,151,155
2016-12-12 2016-12-08 4.300 515,154 -1,000 0.10% 2,215,162
2016-12-09 2016-12-07 4.350 516,154 -3,000 0.10% 2,245,270
2016-12-08 2016-12-06 4.400 519,154 +1,000 0.10% 2,284,278
2016-12-01 2016-11-29 4.550 518,154 +45,000 0.10% 2,357,601
2016-11-29 2016-11-25 4.200 473,154 +9,000 0.09% 1,987,247
2016-11-25 2016-11-23 4.150 464,154 -1,000 0.09% 1,926,239
2016-11-22 2016-11-18 4.250 465,154 -17,000 0.09% 1,976,905
2016-11-21 2016-11-17 4.400 482,154 +36,000 0.09% 2,121,478
2016-11-17 2016-11-15 4.000 446,154 -10 0.09% 1,784,616
2016-11-16 2016-11-14 4.200 446,164 +4,000 0.09% 1,873,889
2016-11-14 2016-11-10 4.250 442,164 +10,000 0.09% 1,879,197
2016-11-11 2016-11-09 4.150 432,164 +229 0.08% 1,793,481
2016-11-10 2016-11-08 4.200 431,935 -2,000 0.09% 1,814,127
2016-11-08 2016-11-04 4.400 433,935 -6,000 0.09% 1,909,314
2016-11-07 2016-11-03 4.250 439,935 -9,000 0.09% 1,869,724
2016-11-04 2016-11-02 4.150 448,935 +32,000 0.09% 1,863,080
2016-11-03 2016-11-01 4.400 416,935 +2,000 0.08% 1,834,514
2016-11-02 2016-10-31 4.350 414,935 +10,000 0.08% 1,804,967
2016-11-01 2016-10-28 4.550 404,935 +8,000 0.08% 1,842,454
2016-10-28 2016-10-26 5.000 396,935 +4,000 0.08% 1,984,675
2016-10-24 2016-10-19 5.000 392,935 +9,000 0.08% 1,964,675
2016-10-20 2016-10-18 5.100 383,935 -1,000 0.08% 1,958,069
2016-10-18 2016-10-14 4.950 384,935 +4,000 0.08% 1,905,428
2016-10-17 2016-10-13 4.950 380,935 -46,000 0.08% 1,885,628
2016-10-14 2016-10-12 5.300 426,935 -10,000 0.08% 2,262,756
2016-10-13 2016-10-11 4.700 436,935 -4,000 0.09% 2,053,594
2016-10-12 2016-10-07 4.550 440,935 -3,000 0.09% 2,006,254
2016-10-06 2016-10-04 4.550 443,935 +20,000 0.09% 2,019,904
2016-10-04 2016-09-30 4.550 423,935 -10,000 0.08% 1,928,904
2016-10-03 2016-09-29 4.400 433,935 -24,000 0.09% 1,909,314
2016-09-30 2016-09-28 4.500 457,935 -5,000 0.09% 2,060,708
2016-09-29 2016-09-27 4.550 462,935 -8,000 0.09% 2,106,354
2016-09-28 2016-09-26 4.500 470,935 +12,000 0.09% 2,119,208
2016-09-27 2016-09-23 4.650 458,935 +2,000 0.09% 2,134,048
2016-09-26 2016-09-22 4.750 456,935 +29,000 0.09% 2,170,441
2016-09-23 2016-09-21 4.900 427,935 -30,000 0.08% 2,096,882
2016-09-22 2016-09-20 4.700 457,935 +5,000 0.09% 2,152,294
2016-09-21 2016-09-19 4.750 452,935 +12,000 0.09% 2,151,441
2016-09-20 2016-09-15 4.400 440,935 +9,000 0.09% 1,940,114
2016-09-19 2016-09-14 4.450 431,935 +10,000 0.09% 1,922,111
2016-09-15 2016-09-13 4.684 421,935 -29,512 0.08% 1,976,432
2016-09-14 2016-09-12 4.450 451,447 +6,405 0.08% 2,008,939
2016-09-13 2016-09-09 4.309 445,042 -10,675 0.08% 1,917,897
2016-09-12 2016-09-08 4.075 455,717 +16,012 0.08% 1,857,167
2016-09-09 2016-09-07 4.216 439,705 +6,404 0.08% 1,853,704
2016-09-08 2016-09-06 3.935 433,301 -3,202 0.08% 1,704,925
2016-09-07 2016-09-05 3.607 436,503 -9,607 0.08% 1,574,397
2016-08-24 2016-08-22 3.419 446,110 +36,292 0.08% 1,525,461
2016-08-19 2016-08-17 3.232 409,818 -6,191 0.08% 1,324,575
2016-08-15 2016-08-11 2.951 416,009 +10,674 0.08% 1,227,664
2016-08-09 2016-08-05 3.092 405,335 +10,675 0.08% 1,253,125
2016-08-08 2016-08-04 2.998 394,660 +2,134 0.07% 1,183,149
2016-07-28 2016-07-26 3.185 392,526 -533 0.07% 1,250,299
2016-07-05 2016-06-30 3.138 393,059 +53,370 0.07% 1,233,585
2016-06-20 2016-06-16 3.279 339,689 -42,696 0.06% 1,113,822
2016-06-15 2016-06-13 3.419 382,385 -8,006 0.07% 1,307,555
2016-06-14 2016-06-10 3.513 390,391 +42,697 0.07% 1,371,505
2016-06-13 2016-06-08 3.466 347,694 -5,337 0.06% 1,205,217
2016-05-30 2016-05-26 3.607 353,031 -5,337 0.07% 1,273,327
2016-05-25 2016-05-23 3.045 358,368 -9,607 0.07% 1,091,136
2016-05-24 2016-05-20 3.092 367,975 +9,607 0.07% 1,137,624
2016-05-19 2016-05-17 3.045 358,368 -21,349 0.07% 1,091,136
2016-05-18 2016-05-16 3.092 379,717 +21,349 0.07% 1,173,925
2016-05-16 2016-05-12 3.092 358,368 -11,742 0.07% 1,107,923
2016-05-13 2016-05-11 3.138 370,110 -38,427 0.07% 1,161,561
2016-05-12 2016-05-10 3.326 408,537 -17,078 0.08% 1,358,708
2016-05-11 2016-05-09 2.811 425,615 +37,359 0.08% 1,196,202
2016-05-10 2016-05-06 2.717 388,256 -32,022 0.07% 1,054,830
2016-05-09 2016-05-05 2.857 420,278 -12,276 0.08% 1,200,889
2016-05-05 2016-05-03 2.576 432,554 -34,157 0.08% 1,114,396
2016-05-04 2016-04-29 2.576 466,711 +285,728 0.09% 1,202,395
2016-04-29 2016-04-27 2.670 180,983 +26,686 0.30% 483,225
2016-04-28 2016-04-26 2.670 154,297 +21,348 0.26% 411,973
2016-04-25 2016-04-21 2.576 132,949 -47,393 0.22% 342,519
2016-04-19 2016-04-15 2.623 180,342 -76,567 0.30% 473,066
2016-04-18 2016-04-14 2.483 256,909 +1,068 0.43% 637,810
2016-04-12 2016-04-08 2.576 255,841 -534 0.43% 659,127
2016-04-05 2016-03-31 2.670 256,375 -854 0.43% 684,521
2016-04-01 2016-03-30 2.420 257,229 -1,067 0.43% 622,539
2016-03-31 2016-03-29 2.532 258,296 -69,343 0.43% 653,973
2016-03-30 2016-03-24 2.606 327,639 +26,857 0.43% 853,940
2016-03-11 2016-03-09 2.681 300,782 -13,428 0.40% 806,339
2016-03-10 2016-03-08 2.457 314,210 +13,428 0.42% 772,142
2016-03-02 2016-02-29 2.979 300,782 +5,641 0.40% 895,933
2016-02-29 2016-02-25 2.979 295,141 -3,761 0.39% 879,130
2016-02-26 2016-02-24 2.904 298,902 -4,834 0.40% 868,074
2016-02-24 2016-02-22 2.457 303,736 -9,937 0.40% 746,404
2016-02-22 2016-02-18 2.457 313,673 +13,429 0.42% 770,823
2016-02-19 2016-02-17 2.383 300,244 -2,686 0.40% 715,464
2016-02-17 2016-02-15 2.383 302,930 +2,686 0.40% 721,865
2016-02-12 2016-02-05 2.681 300,244 +1,342 0.40% 804,897
2016-02-05 2016-02-03 2.606 298,902 +5,372 0.40% 779,041
2016-02-03 2016-02-01 2.755 293,530 -1,477 0.39% 808,756
2016-02-02 2016-01-29 2.830 295,007 -13,832 0.39% 834,794
2016-02-01 2016-01-28 2.830 308,839 +403 0.41% 873,935
2016-01-29 2016-01-27 2.383 308,436 -4,297 0.41% 734,985
2016-01-28 2016-01-26 2.532 312,733 +16,275 0.41% 791,801
2016-01-27 2016-01-25 5.957 296,458 +6,043 0.39% 1,766,106
2016-01-26 2016-01-22 5.957 290,415 -2,685 0.38% 1,730,105
2016-01-12 2016-01-08 6.776 293,100 -2,015 0.39% 1,986,190
2016-01-11 2016-01-07 6.702 295,115 -10,743 0.39% 1,977,868
2016-01-08 2016-01-06 7.149 305,858 +1,343 0.41% 2,186,526
2015-12-29 2015-12-24 7.372 304,515 +672 0.40% 2,244,954
2015-12-28 2015-12-22 7.298 303,843 +5,371 0.40% 2,217,373
2015-12-16 2015-12-14 7.447 298,472 +2,686 0.40% 2,222,630
2015-12-10 2015-12-08 8.117 295,786 +2,686 0.39% 2,400,864
2015-12-08 2015-12-04 8.713 293,100 +1,343 0.39% 2,553,672
2015-12-07 2015-12-03 9.159 291,757 +1,342 0.39% 2,672,329
2015-12-04 2015-12-02 9.159 290,415 +6,715 0.38% 2,660,037
2015-11-23 2015-11-19 9.308 283,700 +1,343 0.38% 2,640,784
2015-11-20 2015-11-18 9.234 282,357 -537 0.37% 2,607,256
2015-11-18 2015-11-16 9.457 282,894 +1,342 0.37% 2,675,414
2015-11-13 2015-11-11 9.308 281,552 -6,714 0.37% 2,620,789
2015-11-12 2015-11-10 9.383 288,266 -4,566 0.38% 2,704,752
2015-10-29 2015-10-27 9.755 292,832 +1,209 0.39% 2,856,626
2015-10-28 2015-10-26 10.202 291,623 -940 0.39% 2,975,129
2015-10-23 2015-10-20 10.947 292,563 -269 0.39% 3,202,582
2015-10-22 2015-10-19 11.170 292,832 -2,686 0.39% 3,270,945
2015-10-15 2015-10-13 11.170 295,518 -5,371 0.39% 3,300,948
2015-10-14 2015-10-12 10.276 300,889 -3,223 0.40% 3,092,067
2015-10-13 2015-10-09 10.202 304,112 +2,954 0.40% 3,102,542
2015-10-12 2015-10-08 9.904 301,158 +269 0.40% 2,982,700
2015-10-09 2015-10-07 10.128 300,889 +2,149 0.40% 3,047,254
2015-09-24 2015-09-22 9.383 298,740 -269 0.40% 2,803,028
2015-09-11 2015-09-09 9.085 299,009 -1,074 0.40% 2,716,487
2015-09-08 2015-09-04 8.221 300,083 -26,532 0.40% 2,467,027
2015-09-07 2015-09-02 8.290 326,615 -1,752 0.40% 2,707,527
2015-09-04 2015-09-01 8.290 328,367 +4,379 0.40% 2,722,051
2015-09-02 2015-08-31 8.290 323,988 -584 0.40% 2,685,750
2015-09-01 2015-08-28 8.495 324,572 +2,919 0.40% 2,757,300
2015-08-31 2015-08-27 8.838 321,653 -729 0.39% 2,842,684
2015-08-28 2015-08-26 8.153 322,382 -730 0.39% 2,628,264
2015-08-27 2015-08-25 8.084 323,112 -730 0.39% 2,612,080
2015-08-26 2015-08-24 7.810 323,842 -1,460 0.39% 2,529,236
2015-08-25 2015-08-21 8.701 325,302 -7,882 0.40% 2,830,361
2015-08-24 2015-08-20 9.112 333,184 +6,569 0.41% 3,035,897
2015-08-21 2015-08-19 9.523 326,615 -2,920 0.40% 3,110,300
2015-08-20 2015-08-18 10.071 329,535 -29,047 0.40% 3,318,717
2015-08-17 2015-08-13 10.619 358,582 -11,677 0.44% 3,807,777
2015-08-14 2015-08-12 10.825 370,259 -5,109 0.45% 4,007,874
2015-08-13 2015-08-11 11.167 375,368 -14,596 0.46% 4,191,758
2015-08-12 2015-08-10 11.236 389,964 -1,898 0.48% 4,381,468
2015-08-11 2015-08-07 11.099 391,862 +2,920 0.48% 4,349,101
2015-08-10 2015-08-06 10.962 388,942 +7,298 0.47% 4,263,401
2015-08-07 2015-08-05 11.099 381,644 -584 0.47% 4,235,696
2015-08-05 2015-08-03 11.030 382,228 -6,131 0.47% 4,215,991
2015-08-04 2015-07-31 11.578 388,359 +292 0.47% 4,496,467
2015-08-03 2015-07-30 11.647 388,067 -583 0.47% 4,519,672
2015-07-31 2015-07-29 11.921 388,650 +6,130 0.47% 4,632,967
2015-07-30 2015-07-28 11.441 382,520 -11,093 0.47% 4,376,450
2015-07-29 2015-07-27 11.441 393,613 +17,807 0.48% 4,503,366
2015-07-28 2015-07-24 12.537 375,806 -26,127 0.46% 4,711,575
2015-07-27 2015-07-23 12.195 401,933 +2,043 0.49% 4,901,455
2015-07-24 2015-07-22 12.058 399,890 +111,663 0.49% 4,821,748
2015-07-23 2015-07-21 11.852 288,227 +29,777 0.35% 3,416,112
2015-07-22 2015-07-20 13.222 258,450 +21,749 0.32% 3,417,316
2015-07-21 2015-07-17 14.661 236,701 +292 0.29% 3,470,285
2015-07-20 2015-07-16 15.689 236,409 +185,412 0.29% 3,708,949
2015-07-17 2015-07-15 15.894 50,997 -496 0.44% 810,558
2015-07-16 2015-07-14 13.976 51,493 -292 0.44% 719,664
2015-07-15 2015-07-13 13.222 51,785 -1,927 0.44% 684,719
2015-07-14 2015-07-10 12.469 53,712 -12,699 0.46% 669,721
2015-07-13 2015-07-09 12.058 66,411 +730 0.57% 800,763
2015-07-10 2015-07-08 11.373 65,681 -146 0.56% 746,963
2015-07-06 2015-07-02 13.428 65,827 +438 0.56% 883,917
2015-07-03 2015-06-30 12.880 65,389 -701 0.56% 842,197
2015-07-02 2015-06-29 13.633 66,090 -437 0.56% 901,032
2015-06-30 2015-06-26 14.524 66,527 +262 0.57% 966,240
2015-06-26 2015-06-24 15.278 66,265 -1,167 0.57% 1,012,373
2015-06-25 2015-06-23 15.415 67,432 +10,509 0.58% 1,039,441
2015-06-23 2015-06-19 15.278 56,923 +6,364 0.49% 869,649
2015-06-22 2015-06-18 14.974 50,559 +3,976 0.43% 757,082
2015-06-19 2015-06-17 11.191 46,583 -79,465 0.40% 521,323
2015-06-18 2015-06-16 10.981 126,048 -381 0.41% 1,384,147
2015-06-16 2015-06-12 11.034 126,429 -3,578 0.41% 1,394,973
2015-06-11 2015-06-09 11.612 130,007 -7,080 0.43% 1,509,589
2015-06-10 2015-06-08 12.242 137,087 +532 0.45% 1,678,232
2015-06-08 2015-06-04 12.715 136,555 -3,806 0.45% 1,736,292
2015-06-05 2015-06-03 12.452 140,361 -2,056 0.46% 1,747,812
2015-06-04 2015-06-02 12.768 142,417 -1,698 0.47% 1,818,310
2015-06-03 2015-06-01 12.452 144,115 +4,720 0.47% 1,794,558
2015-06-01 2015-05-28 12.400 139,395 +5,710 0.46% 1,728,459
2015-05-29 2015-05-27 12.662 133,685 +6,091 0.44% 1,692,776
2015-05-22 2015-05-20 13.923 127,594 -4,340 0.42% 1,776,544
2015-05-21 2015-05-19 14.449 131,934 -761 0.43% 1,906,291
2015-05-19 2015-05-15 13.923 132,695 -5,710 0.43% 1,847,567
2015-05-18 2015-05-14 12.715 138,405 -381 0.45% 1,759,815
2015-05-12 2015-05-08 13.135 138,786 +762 0.45% 1,822,995
2015-05-11 2015-05-07 13.083 138,024 -762 0.45% 1,805,734
2015-05-08 2015-05-06 13.661 138,786 -3,806 0.45% 1,895,915
2015-05-07 2015-05-05 13.661 142,592 -3,807 0.47% 1,947,908
2015-05-06 2015-05-04 14.186 146,399 +3,426 0.48% 2,076,834
2015-05-05 2015-04-30 12.925 142,973 +381 0.47% 1,847,945
2015-05-04 2015-04-29 11.874 142,592 -4,568 0.47% 1,693,181
2015-04-30 2015-04-28 11.927 147,160 -3,426 0.48% 1,755,155
2015-04-29 2015-04-27 11.664 150,586 -8,603 0.49% 1,756,457
2015-04-28 2015-04-24 10.929 159,189 +265 0.52% 1,739,708
2015-04-27 2015-04-23 10.666 158,924 -2,817 0.52% 1,695,061
2015-04-24 2015-04-22 10.666 161,741 +7,613 0.53% 1,725,107
2015-04-21 2015-04-17 10.823 154,128 +2,284 0.50% 1,668,202
2015-04-20 2015-04-16 11.034 151,844 -229 0.50% 1,675,393
2015-04-17 2015-04-15 10.613 152,073 -4,187 0.50% 1,613,999
2015-04-16 2015-04-14 10.088 156,260 -4,857 0.51% 1,576,336
2015-04-15 2015-04-13 9.668 161,117 -8,831 0.53% 1,557,611
2015-04-14 2015-04-10 10.403 169,948 -51,577 0.56% 1,767,995
2015-04-10 2015-04-08 15.762 221,525 -761 0.73% 3,491,756
2015-03-30 2015-03-26 16.025 222,286 +152 0.73% 3,562,147
2015-03-25 2015-03-23 14.449 222,134 +762 0.73% 3,209,575
2015-03-19 2015-03-17 14.712 221,372 +2,664 0.72% 3,256,721
2015-03-12 2015-03-10 15.237 218,708 -1,903 0.72% 3,332,441
2015-03-11 2015-03-09 14.974 220,611 +8,755 0.72% 3,303,481
2015-03-10 2015-03-06 15.500 211,856 +17,891 0.69% 3,283,694
2015-03-06 2015-03-04 15.762 193,965 +3,806 0.63% 3,057,345
2015-03-05 2015-03-03 16.025 190,159 -533 0.62% 3,047,310
2015-03-04 2015-03-02 16.025 190,692 +5,710 0.62% 3,055,851
2015-03-03 2015-02-27 16.288 184,982 +6,243 0.61% 3,012,944
2015-03-02 2015-02-26 16.288 178,739 +7,994 0.59% 2,911,259
2015-02-27 2015-02-25 16.550 170,745 +12,257 0.56% 2,825,910
2015-02-25 2015-02-23 16.813 158,488 -5,329 0.52% 2,664,687
2015-02-24 2015-02-18 16.813 163,817 +5,329 0.54% 2,754,284
2015-02-17 2015-02-13 16.813 158,488 -1,371 0.52% 2,664,687
2015-02-16 2015-02-12 16.813 159,859 -1,903 0.52% 2,687,738
2015-02-12 2015-02-10 17.076 161,762 +6,852 0.53% 2,762,229
2015-01-28 2015-01-26 16.813 154,910 -5,710 0.61% 2,604,529
2015-01-23 2015-01-21 17.339 160,620 +761 0.63% 2,784,924
2015-01-07 2015-01-05 17.339 159,859 +229 0.62% 2,771,730
2015-01-06 2015-01-02 17.864 159,630 +304 0.62% 2,851,631
2014-12-22 2014-12-18 17.864 159,326 -761 0.62% 2,846,200
2014-12-19 2014-12-17 17.076 160,087 -1,903 0.63% 2,733,627
2014-12-15 2014-12-11 17.601 161,990 +3,806 0.63% 2,851,234
2014-12-11 2014-12-09 17.076 158,184 -609 0.62% 2,701,132
2014-12-03 2014-12-01 17.601 158,793 -6,395 0.62% 2,794,963
2014-12-01 2014-11-27 18.652 165,188 -7,613 0.65% 3,081,106
2014-11-27 2014-11-25 18.127 172,801 +6,700 0.67% 3,132,313
2014-11-26 2014-11-24 18.652 166,101 +761 0.65% 3,098,136
2014-11-24 2014-11-20 19.703 165,340 -3,426 0.65% 3,257,685
2014-11-21 2014-11-19 18.389 168,766 -1,066 0.66% 3,103,508
2014-11-20 2014-11-18 18.127 169,832 -1,370 0.66% 3,078,495
2014-11-19 2014-11-17 17.864 171,202 -2,284 0.67% 3,058,353
2014-11-18 2014-11-14 18.127 173,486 +1,903 0.68% 3,144,730
2014-11-17 2014-11-13 18.127 171,583 +3,578 0.67% 3,110,235
2014-11-14 2014-11-12 17.864 168,005 -1,142 0.66% 3,001,242
2014-11-13 2014-11-11 18.652 169,147 +4,264 0.66% 3,154,950
2014-11-12 2014-11-10 19.178 164,883 +3,654 0.64% 3,162,049
2014-11-11 2014-11-07 22.593 161,229 -1,903 0.63% 3,642,600
2014-11-10 2014-11-06 23.381 163,132 +26,950 0.64% 3,814,161
2014-11-07 2014-11-05 22.593 136,182 -1,599 0.53% 3,076,720
2014-11-06 2014-11-04 21.279 137,781 -761 0.54% 2,931,867
2014-10-27 2014-10-23 18.389 138,542 +761 0.54% 2,547,706
2014-10-24 2014-10-22 18.915 137,781 -6,166 0.54% 2,606,104
2014-10-06 2014-09-30 19.966 143,947 -11,420 0.56% 2,873,995
2014-10-03 2014-09-29 21.016 155,367 +5,329 0.61% 3,265,266
2014-09-30 2014-09-26 22.067 150,038 +838 0.59% 3,310,933
2014-09-29 2014-09-25 20.491 149,200 -1,980 0.58% 3,057,266
2014-09-16 2014-09-12 20.491 151,180 +1,903 0.59% 3,097,839
2014-09-10 2014-09-05 19.413 149,277 -48,473 0.70% 2,897,852
2014-09-08 2014-09-04 19.910 197,750 -20,090 0.88% 3,937,270
2014-09-03 2014-09-01 17.919 217,840 +9,483 0.97% 3,903,542
2014-09-02 2014-08-29 18.168 208,357 +14,545 0.92% 3,785,469
2014-09-01 2014-08-28 18.168 193,812 -362 0.86% 3,521,213
2014-08-25 2014-08-21 19.164 194,174 +20,090 0.86% 3,721,093
2014-08-22 2014-08-20 19.413 174,084 +20,090 0.77% 3,379,420
2014-08-14 2014-08-12 17.919 153,994 +1,443 0.68% 2,759,466
2014-08-04 2014-07-31 16.426 152,551 +4,018 0.68% 2,505,808
2014-06-06 2014-06-04 15.182 148,533 +6,027 0.66% 2,254,974
2014-06-04 2014-05-30 16.675 142,506 -20,090 0.63% 2,376,275
2014-05-30 2014-05-28 14.933 162,596 +20,090 0.72% 2,428,007
2014-05-22 2014-05-20 16.177 142,506 -10,045 0.63% 2,305,341
2014-05-19 2014-05-15 16.675 152,551 -402 0.68% 2,543,775
2014-05-16 2014-05-14 16.177 152,953 +10,045 0.68% 2,474,344
2014-05-15 2014-05-13 15.431 142,908 -804 0.63% 2,205,144
2014-05-09 2014-05-07 13.439 143,712 +402 0.64% 1,931,415
2014-04-28 2014-04-24 16.675 143,310 -301 0.64% 2,389,682
2014-04-10 2014-04-08 16.177 143,611 +2,009 0.64% 2,323,217
2014-04-02 2014-03-31 16.177 141,602 +402 0.63% 2,290,717
2014-03-18 2014-03-14 18.666 141,200 +401 0.63% 2,635,632
2014-03-10 2014-03-06 21.901 140,799 -723 0.63% 3,083,692
2014-03-05 2014-03-03 21.155 141,522 -9,081 0.63% 2,993,861
2014-03-04 2014-02-28 18.666 150,603 +4,018 0.67% 2,811,148
2014-02-20 2014-02-18 18.417 146,585 -803 0.65% 2,699,666
2014-02-19 2014-02-17 18.915 147,388 -1,607 0.65% 2,787,818
2014-02-18 2014-02-14 19.661 148,995 +2,571 0.66% 2,929,460
2014-02-17 2014-02-13 19.164 146,424 +643 0.65% 2,806,026
2014-02-14 2014-02-12 18.417 145,781 +1,125 0.65% 2,684,858
2014-02-05 2014-01-30 14.435 144,656 +2,009 0.64% 2,088,109
2014-02-04 2014-01-28 14.684 142,647 +2,009 0.63% 2,094,611
2014-01-24 2014-01-22 14.186 140,638 -52 0.62% 1,995,107
2014-01-21 2014-01-17 14.435 140,690 -2,009 0.62% 2,030,860
2013-12-30 2013-12-24 14.186 142,699 -402 0.63% 2,024,345
2013-12-13 2013-12-11 14.186 143,101 -1,607 0.64% 2,030,048
2013-12-12 2013-12-10 14.186 144,708 -10,447 0.64% 2,052,845
2013-11-28 2013-11-26 12.942 155,155 +1,607 0.69% 2,007,973
2013-11-21 2013-11-19 12.942 153,548 -1 0.68% 1,987,176
2013-11-12 2013-11-08 12.693 153,549 -2,812 0.68% 1,948,973
2013-10-30 2013-10-28 13.191 156,361 -105 0.69% 2,062,496
2013-09-27 2013-09-25 13.191 156,466 +1,206 0.69% 2,063,881
2013-09-05 2013-09-03 13.422 155,260 -11,718 0.69% 2,083,902
2013-09-03 2013-08-30 13.422 166,978 -11,581 0.69% 2,241,181
2013-08-26 2013-08-22 14.116 178,559 +5,877 0.74% 2,520,585
2013-07-02 2013-06-27 10.599 172,682 -2,593 0.71% 1,830,216
2013-06-28 2013-06-26 10.506 175,275 +2,593 0.72% 1,841,474
2013-06-18 2013-06-14 10.506 172,682 -8,643 0.71% 1,814,231
2013-05-09 2013-05-07 10.136 181,325 -691 0.75% 1,837,899
2013-04-18 2013-04-16 10.090 182,016 +691 0.75% 1,836,478
2013-01-25 2013-01-23 10.923 181,325 -4 0.75% 1,980,567
2013-01-23 2013-01-21 10.645 181,329 -1,469 0.75% 1,930,256
2013-01-16 2013-01-14 9.766 182,798 -1,124 0.75% 1,785,146
2012-12-28 2012-12-24 8.701 183,922 +171 0.76% 1,600,336
2012-12-11 2012-12-07 8.701 183,751 -1 0.76% 1,598,849
2012-09-10 2012-09-06 8.529 183,752 -18,026 0.76% 1,567,304
2012-05-28 2012-05-24 7.986 201,778 +11,480 0.75% 1,611,381
2012-05-23 2012-05-21 7.693 190,298 -1,339 0.71% 1,464,007
2012-05-22 2012-05-18 7.819 191,637 -96 0.71% 1,498,346
2012-04-20 2012-04-18 9.198 191,733 -43 0.71% 1,763,643
2012-03-23 2012-03-21 9.742 191,776 -4,784 0.72% 1,868,277
2012-03-05 2012-03-01 11.707 196,560 +1,435 0.73% 2,301,146
2012-02-28 2012-02-24 12.125 195,125 -478 0.73% 2,365,930
2012-02-27 2012-02-23 12.543 195,603 -2,392 0.73% 2,453,510
2012-02-23 2012-02-21 10.871 197,995 -669 0.74% 2,152,378
2012-02-22 2012-02-20 11.080 198,664 +11,192 0.74% 2,201,183
2012-02-16 2012-02-14 10.871 187,472 +191 0.70% 2,037,984
2012-02-13 2012-02-09 11.498 187,281 +861 0.70% 2,153,364
2012-02-10 2012-02-08 11.498 186,420 -1,530 0.70% 2,143,464
2012-02-09 2012-02-07 10.662 187,950 -4,545 0.70% 2,003,888
2012-01-31 2012-01-27 8.822 192,495 +957 0.72% 1,698,216
2011-11-23 2011-11-21 9.324 191,538 +4,305 0.71% 1,785,874
2011-11-08 2011-11-04 8.822 187,233 -48 0.70% 1,651,794
2011-10-27 2011-10-25 8.237 187,281 -7 0.70% 1,542,592
2011-10-17 2011-10-13 8.195 187,288 -1,531 0.70% 1,534,819
2011-09-30 2011-09-27 8.362 188,819 +2,322 0.70% 1,578,944
2011-09-27 2011-09-23 8.571 186,497 +11,480 0.70% 1,598,515
2011-09-26 2011-09-22 8.989 175,017 +8,037 0.65% 1,573,293
2011-09-16 2011-09-14 8.697 166,980 +5,740 0.62% 1,452,175
2011-09-15 2011-09-12 8.989 161,240 +765 0.60% 1,449,447
2011-09-14 2011-09-09 9.366 160,475 -431 0.60% 1,502,957
2011-09-12 2011-09-08 9.658 160,906 +574 0.60% 1,554,087
2011-09-08 2011-09-06 9.324 160,332 +287 0.60% 1,494,914
2011-08-30 2011-08-26 10.244 160,045 -12,547 0.60% 1,639,454
2011-08-10 2011-08-08 10.244 172,592 +905 0.59% 1,767,982
2011-08-08 2011-08-04 11.210 171,687 +3,312 0.59% 1,924,627
2011-08-05 2011-08-03 11.210 168,375 -2,173 0.58% 1,887,499
2011-08-03 2011-08-01 11.597 170,548 -104 0.59% 1,977,785
2011-07-25 2011-07-21 11.790 170,652 -828 0.59% 2,011,974
2011-07-21 2011-07-19 11.790 171,480 +932 0.59% 2,021,736
2011-07-13 2011-07-11 11.983 170,548 +2,587 0.59% 2,043,711
2011-07-07 2011-07-05 11.790 167,961 -3,001 0.58% 1,980,248
2011-07-06 2011-07-04 11.983 170,962 -2,277 0.59% 2,048,672
2011-07-05 2011-06-30 11.983 173,239 -7,864 0.60% 2,075,958
2011-06-30 2011-06-28 10.630 181,103 +3,001 0.62% 1,925,172
2011-06-15 2011-06-13 10.630 178,102 +2,587 0.61% 1,893,271
2011-06-14 2011-06-10 11.017 175,515 -3,725 0.61% 1,933,616
2011-06-13 2011-06-09 10.824 179,240 -12,935 0.62% 1,940,011
2011-06-10 2011-06-08 11.210 192,175 +2,587 0.66% 2,154,300
2011-06-09 2011-06-07 11.403 189,588 +2,587 0.65% 2,161,942
2011-06-03 2011-06-01 12.176 187,001 -12,832 0.64% 2,277,014
2011-06-02 2011-05-31 10.824 199,833 +7,761 0.69% 2,162,900
2011-05-31 2011-05-27 11.403 192,072 -2,587 0.66% 2,190,268
2011-05-30 2011-05-26 12.563 194,659 -1,655 0.67% 2,445,508
2011-05-27 2011-05-25 9.857 196,314 +13,762 0.68% 1,935,097
2011-05-24 2011-05-20 10.824 182,552 +1,863 0.63% 1,975,859
2011-05-23 2011-05-19 11.017 180,689 +2,587 0.62% 1,990,617
2011-05-19 2011-05-17 10.630 178,102 -621 0.61% 1,893,271
2011-05-16 2011-05-12 11.017 178,723 +1,552 0.62% 1,968,958
2011-05-13 2011-05-11 11.403 177,171 -2,587 0.61% 2,020,347
2011-05-11 2011-05-06 11.403 179,758 -2,587 0.62% 2,049,847
2011-05-06 2011-05-04 11.210 182,345 +12,935 0.63% 2,044,104
2011-05-05 2011-05-03 11.790 169,410 +18,419 0.58% 1,997,331
2011-05-04 2011-04-29 11.983 150,991 -12,935 0.52% 1,809,356
2011-05-03 2011-04-28 12.370 163,926 +1,552 0.57% 2,027,725
2011-04-29 2011-04-27 12.563 162,374 +29,492 0.56% 2,039,910
2011-04-28 2011-04-26 11.983 132,882 +22,082 0.46% 1,592,352
2011-04-27 2011-04-21 12.950 110,800 +414 0.38% 1,434,815
2011-04-21 2011-04-19 13.529 110,386 +310 0.38% 1,493,459
2011-04-20 2011-04-18 13.916 110,076 +1,240 0.38% 1,531,815
2011-04-19 2011-04-15 13.336 108,836 -10,140 0.38% 1,451,453
2011-04-18 2011-04-14 12.370 118,976 +14,977 0.41% 1,471,704
2011-04-15 2011-04-13 13.143 103,999 +725 0.36% 1,366,845
2011-04-14 2011-04-12 13.529 103,274 +2,794 0.36% 1,397,238
2011-04-13 2011-04-11 14.882 100,480 +84,163 0.35% 1,495,380
2011-04-08 2011-04-06 20.101 16,317 +1,231 0.51% 327,986
2011-04-07 2011-04-04 21.647 15,086 -121,077 0.47% 326,568
2011-03-23 2011-03-21 41.748 136,163 +122,547 4.22% 5,684,524
2011-03-22 2011-03-18 38.655 13,616 +3,280 0.42% 526,333
2011-03-21 2011-03-17 28.992 10,336 -33 0.32% 299,657
2011-03-16 2011-03-14 31.311 10,369 +259 0.32% 324,663
2011-03-15 2011-03-11 33.244 10,110 -621 0.31% 336,094
2011-03-14 2011-03-10 18.898 10,731 -137 0.33% 202,797
2011-03-11 2011-03-09 18.709 10,868 -32,273 0.34% 203,332
2011-03-09 2011-03-07 18.615 43,141 +3,696 0.33% 803,060
2011-03-08 2011-03-04 19.087 39,445 -1,566 0.30% 752,896
2011-03-01 2011-02-25 19.276 41,011 -953 0.31% 790,537
2011-02-28 2011-02-24 18.898 41,964 -635 0.32% 793,046
2011-02-22 2011-02-18 21.544 42,599 -10 0.32% 917,753
2011-02-17 2011-02-15 22.489 42,609 -26 0.32% 958,230
2011-02-16 2011-02-14 22.772 42,635 -1,037 0.32% 970,900
2011-02-14 2011-02-10 24.095 43,672 -32 0.33% 1,052,288
2011-02-11 2011-02-09 23.623 43,704 -11,507 0.33% 1,032,411
2011-02-10 2011-02-08 20.127 55,211 -1,182 0.42% 1,111,211
2011-02-09 2011-02-07 18.804 56,393 +1,270 0.43% 1,060,400
2011-02-08 2011-02-02 17.670 55,123 +22,680 0.42% 974,015
2011-01-31 2011-01-27 28.820 32,443 +211 0.25% 935,001
2011-01-19 2011-01-17 29.292 32,232 -1,058 0.24% 944,149
2011-01-18 2011-01-14 30.237 33,290 -127 0.25% 1,006,596
2011-01-14 2011-01-12 29.765 33,417 -758 0.25% 994,648
2011-01-04 2010-12-31 30.237 34,175 +847 0.26% 1,033,356
2011-01-03 2010-12-29 30.710 33,328 +212 0.25% 1,023,491
2010-12-29 2010-12-24 32.599 33,116 -5,906 0.25% 1,079,564
2010-12-28 2010-12-22 28.820 39,022 +6,329 0.30% 1,124,607
2010-12-20 2010-12-16 28.347 32,693 +1,587 0.25% 926,760
2010-12-14 2010-12-10 28.347 31,106 +530 0.24% 881,773
2010-12-08 2010-12-06 30.710 30,576 -149 0.23% 938,978
2010-12-07 2010-12-03 32.127 30,725 -65 0.23% 987,102
2010-12-06 2010-12-02 33.072 30,790 -2 0.23% 1,018,285
2010-11-26 2010-11-24 34.962 30,792 -3,894 0.23% 1,076,542
2010-11-25 2010-11-23 37.324 34,686 -275 0.26% 1,294,621
2010-11-24 2010-11-22 41.104 34,961 +1,058 0.27% 1,437,026
2010-11-23 2010-11-19 41.576 33,903 -423 0.26% 1,409,556
2010-11-22 2010-11-18 42.521 34,326 -2,492 0.26% 1,459,577
2010-11-17 2010-11-15 47.246 36,818 +20,282 0.28% 1,739,489
2010-11-16 2010-11-12 47.246 16,536 -298 0.13% 781,253
2010-11-15 2010-11-11 47.246 16,834 +298 0.13% 795,333
2010-11-11 2010-11-09 47.246 16,536 +1,058 0.13% 781,253
2010-11-05 2010-11-03 51.970 15,478 +1,249 0.26% 804,394
2010-11-02 2010-10-29 50.080 14,229 -1,587 0.24% 712,593
2010-10-28 2010-10-26 51.970 15,816 -529 0.27% 821,960
2010-10-15 2010-10-13 59.529 16,345 -1,026 0.28% 973,009
2010-10-12 2010-10-08 55.750 17,371 -277 0.29% 968,430
2010-10-11 2010-10-07 52.915 17,648 -1,206 0.30% 933,845
2010-10-04 2010-09-29 46.301 18,854 -85 0.32% 872,953
2010-09-30 2010-09-28 46.301 18,939 -423 0.32% 876,889
2010-09-21 2010-09-17 46.301 19,362 -106 0.33% 896,474
2010-09-17 2010-09-15 45.356 19,468 -7 0.33% 882,986
2010-09-14 2010-09-10 45.356 19,475 -212 0.33% 883,304
2010-09-08 2010-09-06 45.828 19,687 +741 0.33% 902,220
2010-08-31 2010-08-27 44.411 18,946 -424 0.32% 841,408
2010-08-27 2010-08-25 44.411 19,370 -618 0.33% 860,239
2010-08-25 2010-08-23 45.784 19,988 -764 0.33% 915,139
2010-08-02 2010-07-29 47.616 20,752 +437 0.34% 988,123
2010-07-30 2010-07-28 48.531 20,315 -2,185 0.33% 985,917
2010-07-28 2010-07-26 50.363 22,500 -65 0.37% 1,133,164
2010-07-26 2010-07-22 47.616 22,565 -655 0.37% 1,074,450
2010-07-21 2010-07-19 45.327 23,220 -546 0.38% 1,052,483
2010-07-12 2010-07-08 45.784 23,766 -5 0.39% 1,088,112
2010-07-08 2010-07-06 43.495 23,771 -23 0.39% 1,033,924
2010-06-30 2010-06-28 44.411 23,794 -4 0.39% 1,056,712
2010-06-24 2010-06-22 43.953 23,798 +764 0.39% 1,045,994
2010-06-23 2010-06-21 47.616 23,034 -240 0.38% 1,096,782
2010-06-21 2010-06-17 44.869 23,274 +175 0.38% 1,044,274
2010-06-17 2010-06-14 48.531 23,099 +65 0.38% 1,121,028
2010-05-25 2010-05-20 41.664 23,034 -153 0.38% 959,684
2010-04-30 2010-04-28 50.363 23,187 -223 0.38% 1,167,763
2010-04-23 2010-04-21 53.110 23,410 +874 0.38% 1,243,303
2010-04-21 2010-04-19 51.279 22,536 +655 0.37% 1,155,613
2010-04-19 2010-04-15 56.773 21,881 -1,145 0.36% 1,242,242
2010-04-16 2010-04-14 53.110 23,026 -549 0.38% 1,222,909
2010-04-13 2010-04-09 53.110 23,575 -218 0.38% 1,252,066
2010-04-07 2010-03-31 54.026 23,793 +327 0.39% 1,285,431
2010-03-31 2010-03-29 55.857 23,466 -327 0.38% 1,310,740
2010-03-25 2010-03-23 50.363 23,793 -219 0.39% 1,198,283
2010-03-10 2010-03-08 51.279 24,012 -1,092 0.39% 1,231,300
2010-02-23 2010-02-19 45.784 25,104 -175 0.41% 1,149,372
2010-02-05 2010-02-03 48.531 25,279 +1,092 0.41% 1,226,827
2010-01-18 2010-01-14 54.941 24,187 -436 0.39% 1,328,865
2010-01-13 2010-01-11 54.941 24,623 +699 0.40% 1,352,819
2010-01-07 2010-01-05 55.857 23,924 +327 0.39% 1,336,322
2010-01-05 2009-12-31 54.026 23,597 +1,092 0.38% 1,274,842
2009-12-30 2009-12-28 56.773 22,505 -100 0.37% 1,277,669
2009-12-29 2009-12-24 54.026 22,605 +436 0.37% 1,221,249
2009-12-28 2009-12-22 60.435 22,169 -65 0.36% 1,339,793
2009-12-21 2009-12-17 57.688 22,234 -415 0.36% 1,282,643
2009-12-18 2009-12-16 54.941 22,649 +437 0.37% 1,244,365
2009-12-17 2009-12-15 56.773 22,212 +499 0.36% 1,261,034
2009-12-16 2009-12-14 58.604 21,713 +218 0.35% 1,272,469
2009-12-14 2009-12-10 53.110 21,495 +1,638 0.35% 1,141,597
2009-12-11 2009-12-09 53.110 19,857 -327 0.32% 1,054,603
2009-12-10 2009-12-08 54.941 20,184 -3 0.33% 1,108,935
2009-12-03 2009-12-01 53.110 20,187 +65 0.33% 1,072,130
2009-12-02 2009-11-30 53.110 20,122 -2 0.33% 1,068,677
2009-11-23 2009-11-19 55.857 20,124 -546 0.33% 1,124,066
2009-11-20 2009-11-18 55.857 20,670 +327 0.34% 1,154,564
2009-11-18 2009-11-16 61.351 20,343 +280 0.33% 1,248,065
2009-11-11 2009-11-09 50.363 20,063 +228 0.33% 1,010,430
2009-11-03 2009-10-30 47.616 19,835 -503 0.32% 944,459
2009-11-02 2009-10-29 44.869 20,338 -21 0.33% 912,540
2009-10-30 2009-10-28 44.411 20,359 +372 0.33% 904,161
2009-10-27 2009-10-22 44.869 19,987 -241 0.33% 896,791
2009-10-21 2009-10-19 43.037 20,228 +132 0.33% 870,559
2009-10-15 2009-10-13 43.953 20,096 +240 0.33% 883,280
2009-09-25 2009-09-23 45.327 19,856 -66 0.32% 900,004
2009-09-21 2009-09-17 46.700 19,922 -483 0.32% 930,359
2009-09-18 2009-09-16 46.700 20,405 +3 0.33% 952,915
2009-09-14 2009-09-10 49.447 20,402 +218 0.33% 1,008,821
2009-09-01 2009-08-28 44.869 20,184 -2,184 0.33% 905,630
2009-08-31 2009-08-27 45.784 22,368 -328 0.36% 1,024,105
2009-08-24 2009-08-20 46.700 22,696 -1,529 0.37% 1,059,905
2009-08-18 2009-08-14 51.279 24,225 -218 0.40% 1,242,222
2009-08-17 2009-08-13 52.194 24,443 +218 0.40% 1,275,783
2009-08-03 2009-07-30 54.941 24,225 +328 0.40% 1,330,953
2009-07-22 2009-07-20 59.520 23,897 +219 0.39% 1,422,343
2009-07-20 2009-07-16 61.351 23,678 -590 0.39% 1,452,671
2009-07-17 2009-07-15 61.351 24,268 +1,638 0.40% 1,488,868
2009-07-16 2009-07-14 59.520 22,630 +1,092 0.37% 1,346,931
2009-07-14 2009-07-10 62.267 21,538 +546 0.35% 1,341,102
2009-07-13 2009-07-09 64.098 20,992 +218 0.34% 1,345,549
2009-07-09 2009-07-07 61.351 20,774 -152 0.34% 1,274,508
2009-07-08 2009-07-06 61.351 20,926 +546 0.34% 1,283,833
2009-07-07 2009-07-03 62.267 20,380 -88 0.33% 1,268,997
2009-07-06 2009-07-02 62.267 20,468 -62 0.33% 1,274,477
2009-07-02 2009-06-29 67.761 20,530 -546 0.34% 1,391,132
2009-06-30 2009-06-26 70.508 21,076 -1,442 0.44% 1,486,026
2009-06-26 2009-06-24 68.677 22,518 -524 0.47% 1,546,460
2009-06-25 2009-06-23 54.026 23,042 -1 0.48% 1,244,858
2009-06-24 2009-06-22 56.773 23,043 -611 0.48% 1,308,212
2009-06-23 2009-06-19 57.688 23,654 +829 0.49% 1,364,560
2009-06-19 2009-06-17 62.267 22,825 +547 0.47% 1,421,239
2009-06-18 2009-06-16 63.182 22,278 -373 0.46% 1,407,579
2009-06-17 2009-06-15 65.930 22,651 +699 0.47% 1,493,370
2009-06-16 2009-06-12 64.098 21,952 +262 0.46% 1,407,083
2009-06-15 2009-06-11 65.930 21,690 -874 0.45% 1,430,012
2009-06-12 2009-06-10 68.677 22,564 +874 0.47% 1,549,619
2009-06-10 2009-06-08 68.677 21,690 +3,844 0.45% 1,489,595
2009-06-08 2009-06-04 70.508 17,846 +109 0.37% 1,258,285
2009-06-05 2009-06-03 69.592 17,737 +2,316 0.37% 1,234,358
2009-06-04 2009-06-02 73.255 15,421 +1,900 0.32% 1,129,666
2009-06-03 2009-06-01 79.665 13,521 -481 0.28% 1,077,149
2009-06-02 2009-05-29 76.002 14,002 -568 0.29% 1,064,181
2009-06-01 2009-05-27 79.665 14,570 +1,398 0.30% 1,160,717
2009-05-29 2009-05-26 81.496 13,172 +1,267 0.27% 1,073,468
2009-05-27 2009-05-25 86.990 11,905 +983 0.27% 1,035,620
2009-05-26 2009-05-22 79.665 10,922 -546 0.25% 870,100
2009-05-25 2009-05-21 75.086 11,468 -968 0.26% 861,091
2009-05-22 2009-05-20 71.424 12,436 -808 0.28% 888,225
2009-05-21 2009-05-19 57.688 13,244 +677 0.30% 764,024
2009-05-20 2009-05-18 61.351 12,567 +88 0.29% 770,999
2009-05-19 2009-05-15 58.604 12,479 -4,478 0.28% 731,320
2009-05-18 2009-05-14 60.435 16,957 -600 0.39% 1,024,803
2009-05-15 2009-05-13 54.026 17,557 -983 0.40% 948,527
2009-05-14 2009-05-12 46.700 18,540 +437 0.42% 865,820
2009-05-13 2009-05-11 46.700 18,103 +2,970 0.41% 845,412
2009-05-12 2009-05-08 50.363 15,133 -546 0.35% 762,141
2009-05-11 2009-05-07 50.363 15,679 -742 0.36% 789,639
2009-05-08 2009-05-06 42.122 16,421 +655 0.37% 691,680
2009-05-06 2009-05-04 39.832 15,766 +2,293 0.36% 627,998
2009-05-05 2009-04-30 38.917 13,473 +983 0.31% 524,325
2009-04-30 2009-04-28 36.170 12,490 -6 0.29% 451,759
2009-04-29 2009-04-27 36.170 12,496 -219 0.29% 451,976
2009-04-28 2009-04-24 40.748 12,715 -1,529 0.29% 518,112
2009-04-27 2009-04-23 40.290 14,244 +547 0.33% 573,895
2009-04-24 2009-04-22 41.206 13,697 +610 0.31% 564,398
2009-04-23 2009-04-21 41.206 13,087 +1,443 0.30% 539,262
2009-04-22 2009-04-20 42.122 11,644 +546 0.27% 490,464
2009-04-20 2009-04-16 38.001 11,098 -874 0.25% 421,736
2009-04-14 2009-04-08 33.423 11,972 -2,184 0.27% 400,136
2009-04-08 2009-04-06 34.796 14,156 +1,420 0.32% 492,574
2009-04-06 2009-04-02 34.796 12,736 +273 0.29% 443,164
2009-03-31 2009-03-27 35.254 12,463 +1,092 0.28% 439,370
2009-03-30 2009-03-26 35.254 11,371 +2,184 0.26% 400,873
2009-03-27 2009-03-25 35.712 9,187 -109 0.21% 328,085
2009-03-26 2009-03-24 36.170 9,296 -218 0.21% 336,233
2009-03-25 2009-03-23 36.170 9,514 -328 0.22% 344,118
2009-03-24 2009-03-20 32.965 9,842 +328 0.22% 324,439
2009-03-19 2009-03-17 31.133 9,514 +327 0.22% 296,203
2009-03-17 2009-03-13 38.001 9,187 +4,763 0.21% 349,116
2009-03-09 2009-03-05 42.122 4,424 -219 0.40% 186,346
2009-03-05 2009-03-03 36.628 4,643 +110 0.42% 170,062
2009-03-04 2009-03-02 40.290 4,533 +196 0.41% 182,636
2009-02-16 2009-02-12 52.194 4,337 -218 0.40% 226,366
2009-02-13 2009-02-11 54.026 4,555 +218 0.42% 246,087
2009-02-12 2009-02-10 43.980 4,337 -371 0.40% 190,743
2009-02-11 2009-02-09 40.634 4,708 -4,310 0.43% 191,306
2009-01-30 2009-01-23 54.498 9,018 -335 0.43% 491,459
2009-01-29 2009-01-22 48.283 9,353 +2,092 0.45% 451,590
2009-01-12 2009-01-08 45.415 7,261 +167 0.35% 329,756
2009-01-07 2009-01-05 62.146 7,094 +418 0.34% 440,866
2008-12-23 2008-12-19 62.146 6,676 -41 0.32% 414,889
2008-12-18 2008-12-16 53.541 6,717 -628 0.32% 359,638
2008-12-16 2008-12-12 54.020 7,345 -377 0.35% 396,773
2008-12-15 2008-12-11 56.888 7,722 -460 0.37% 439,288
2008-12-11 2008-12-09 53.541 8,182 +837 0.39% 438,076
2008-12-08 2008-12-04 47.327 7,345 -8 0.35% 347,616
2008-12-03 2008-12-01 52.585 7,353 -84 0.35% 386,660
2008-12-01 2008-11-27 37.766 7,437 -1,464 0.35% 280,865
2008-11-28 2008-11-26 35.854 8,901 +585 0.42% 319,133
2008-11-19 2008-11-17 37.288 8,316 +8,316 0.40% 310,085
2008-11-03 2008-10-30 26.293 0 -6,787
2008-10-31 2008-10-29 26.293 6,787 +67 0.32% 178,448
2008-10-30 2008-10-28 26.293 6,720 +67 0.32% 176,687
2008-10-27 2008-10-23 35.854 6,653 -274 0.32% 238,534
2008-10-24 2008-10-22 33.463 6,927 -30 0.33% 231,801
2008-10-23 2008-10-21 35.854 6,957 -29 0.33% 249,434
2008-10-22 2008-10-20 38.244 6,986 +476 0.33% 267,172
2008-10-17 2008-10-15 43.024 6,510 +201 0.31% 280,089
2008-10-15 2008-10-13 40.634 6,309 +63 0.30% 256,361
2008-10-13 2008-10-09 52.585 6,246 -418 0.30% 328,448
2008-10-06 2008-10-02 64.537 6,664 -462 0.32% 430,072
2008-10-03 2008-09-30 62.146 7,126 -14 0.34% 442,855
2008-09-30 2008-09-26 50.195 7,140 +41 0.34% 358,393
2008-09-26 2008-09-24 52.585 7,099 -452 0.34% 373,304
2008-09-23 2008-09-19 50.195 7,551 +223 0.36% 379,023
2008-09-22 2008-09-18 52.585 7,328 +301 0.35% 385,346
2008-09-19 2008-09-17 52.585 7,027 +13 0.34% 369,517
2008-09-18 2008-09-16 62.146 7,014 -1,443 0.33% 435,895
2008-09-03 2008-09-01 167.317 8,457 +418 0.40% 1,415,001
2008-09-02 2008-08-29 174.488 8,039 +84 0.38% 1,402,708
2008-09-01 2008-08-28 169.707 7,955 +201 0.38% 1,350,022
2008-08-28 2008-08-26 155.366 7,754 -50 0.37% 1,204,707
2008-08-27 2008-08-25 155.366 7,804 +50 0.37% 1,212,475
2008-08-25 2008-08-20 160.146 7,754 +10 0.37% 1,241,775
2008-08-21 2008-08-19 162.537 7,744 -34 0.37% 1,258,684
2008-08-15 2008-08-13 174.488 7,778 +44 0.37% 1,357,166
2008-08-12 2008-08-08 196.000 7,734 +90 0.37% 1,515,864
2008-08-08 2008-08-05 215.122 7,644 +40 0.36% 1,644,392
2008-08-04 2008-07-31 229.463 7,604 +251 0.36% 1,744,840
2008-07-31 2008-07-29 241.415 7,353 +419 0.35% 1,775,122
2008-07-25 2008-07-23 272.488 6,934 +30 0.33% 1,889,431
2008-07-23 2008-07-21 258.146 6,904 -208 0.33% 1,782,243
2008-07-22 2008-07-18 255.756 7,112 +131 0.34% 1,818,938
2008-07-16 2008-07-14 284.439 6,981 -17 0.33% 1,985,669
2008-07-11 2008-07-09 258.146 6,998 -167 0.33% 1,806,508
2008-07-08 2008-07-04 253.366 7,165 +167 0.34% 1,815,367
2008-07-04 2008-07-02 265.317 6,998 +208 0.33% 1,856,689
2008-07-03 2008-06-30 274.878 6,790 -121 0.32% 1,866,422
2008-06-30 2008-06-26 279.659 6,911 -84 0.33% 1,932,720
2008-06-20 2008-06-18 301.171 6,995 -43 0.33% 2,106,690
2008-06-18 2008-06-16 305.951 7,038 -3 0.34% 2,153,285
2008-06-16 2008-06-12 308.342 7,041 -134 0.34% 2,171,033
2008-06-13 2008-06-11 310.732 7,175 -40 0.34% 2,229,500
2008-06-06 2008-06-04 344.195 7,215 -41 0.34% 2,483,368
2008-06-05 2008-06-03 346.585 7,256 +84 0.35% 2,514,824
2008-06-04 2008-06-02 353.756 7,172 +34 0.34% 2,537,139
2008-05-30 2008-05-28 334.634 7,138 +16 0.34% 2,388,619
2008-05-26 2008-05-22 334.634 7,122 -13 0.34% 2,383,265
2008-05-23 2008-05-21 346.585 7,135 -218 0.34% 2,472,887
2008-05-21 2008-05-19 370.488 7,353 +84 0.35% 2,724,197
2008-05-20 2008-05-16 372.878 7,269 +50 0.35% 2,710,451
2008-05-19 2008-05-15 368.098 7,219 +101 0.34% 2,657,297
2008-05-16 2008-05-14 372.878 7,118 -45 0.34% 2,654,146
2008-05-15 2008-05-13 382.439 7,163 +34 0.34% 2,739,411
2008-05-14 2008-05-09 394.390 7,129 -84 0.34% 2,811,609
2008-05-13 2008-05-08 387.220 7,213 +40 0.34% 2,793,015
2008-05-09 2008-05-07 384.829 7,173 -217 0.34% 2,760,381
2008-05-08 2008-05-06 392.000 7,390 -144 0.35% 2,896,880
2008-05-07 2008-05-05 337.024 7,534 +489 0.36% 2,539,142
2008-05-06 2008-05-02 327.463 7,045 +167 0.34% 2,306,980
2008-04-21 2008-04-17 303.561 6,878 -17 0.33% 2,087,893
2008-04-11 2008-04-09 313.122 6,895 -83 0.33% 2,158,976
2008-04-02 2008-03-31 308.342 6,978 +83 0.33% 2,151,607
2008-03-31 2008-03-27 298.781 6,895 -83 0.33% 2,060,092
2008-03-28 2008-03-26 325.073 6,978 +107 0.33% 2,268,361
2008-03-27 2008-03-25 351.366 6,871 -2 0.33% 2,414,235
2008-03-26 2008-03-20 341.805 6,873 +43 0.33% 2,349,225
2008-03-25 2008-03-19 358.537 6,830 +41 0.33% 2,448,805
2008-03-20 2008-03-18 346.585 6,789 +47 0.32% 2,352,968
2008-03-19 2008-03-17 353.756 6,742 -20 0.32% 2,385,024
2008-03-14 2008-03-12 403.951 6,762 +27 0.32% 2,731,519
2008-03-13 2008-03-11 430.244 6,735 +20 0.32% 2,897,693
2008-03-12 2008-03-10 432.634 6,715 +63 0.32% 2,905,139
2008-03-06 2008-03-04 475.659 6,652 +17 0.32% 3,164,081
2008-03-04 2008-02-29 506.732 6,635 +57 0.32% 3,362,165
2008-03-03 2008-02-28 523.464 6,578 +87 0.31% 3,443,343
2008-02-29 2008-02-27 530.634 6,491 +67 0.31% 3,444,347
2008-02-26 2008-02-22 490.000 6,424 -8 0.31% 3,147,761
2008-02-22 2008-02-20 501.951 6,432 +6 0.31% 3,228,551
2008-02-20 2008-02-18 494.781 6,426 -113 0.31% 3,179,460
2008-02-19 2008-02-15 469.108 6,539 -158 0.31% 3,067,497
2008-02-13 2008-02-11 464.440 6,697 -24 0.31% 3,110,356
2008-02-11 2008-02-04 455.105 6,721 +13 0.31% 3,058,759
2008-01-31 2008-01-29 462.106 6,708 +42 0.31% 3,099,810
2008-01-28 2008-01-24 464.440 6,666 -131 0.31% 3,095,959
2008-01-24 2008-01-22 441.102 6,797 +69 0.32% 2,998,167
2008-01-22 2008-01-18 534.456 6,728 +10 0.31% 3,595,822
2008-01-11 2008-01-09 571.798 6,718 -86 0.31% 3,841,341
2008-01-10 2008-01-08 571.798 6,804 -44 0.32% 3,890,516
2008-01-07 2008-01-03 606.806 6,848 +41 0.32% 4,155,410
2008-01-04 2008-01-02 606.806 6,807 +246 0.32% 4,130,531
2008-01-03 2007-12-31 574.132 6,561 +59 0.31% 3,766,881
2007-12-28 2007-12-24 557.795 6,502 -4 0.30% 3,626,784
2007-12-19 2007-12-17 497.114 6,506 +47 0.30% 3,234,227
2007-12-06 2007-12-04 564.797 6,459 -45 0.30% 3,648,022
2007-12-04 2007-11-30 518.119 6,504 -3 0.30% 3,369,848
2007-11-30 2007-11-28 501.782 6,507 -21 0.30% 3,265,097
2007-11-19 2007-11-15 569.464 6,528 +10 0.30% 3,717,464
2007-11-16 2007-11-14 576.466 6,518 -69 0.30% 3,757,406
2007-11-14 2007-11-12 539.124 6,587 -141 0.31% 3,551,211
2007-11-13 2007-11-09 564.797 6,728 +86 0.31% 3,799,952
2007-11-12 2007-11-08 571.798 6,642 +34 0.31% 3,797,884
2007-11-09 2007-11-07 595.137 6,608 -75 0.31% 3,932,665
2007-11-08 2007-11-06 606.806 6,683 +68 0.31% 4,055,287
2007-11-07 2007-11-05 606.806 6,615 +96 0.31% 4,014,024
2007-11-06 2007-11-02 630.145 6,519 +844 0.30% 4,107,916
2007-11-05 2007-11-01 653.484 5,675 +59 0.26% 3,708,520
2007-11-02 2007-10-31 630.145 5,616 +124 0.26% 3,538,895
2007-11-01 2007-10-30 665.153 5,492 +13 0.26% 3,653,021
2007-10-31 2007-10-29 676.822 5,479 +66 0.26% 3,708,310
2007-10-30 2007-10-26 700.161 5,413 +41 0.32% 3,789,972
2007-10-29 2007-10-25 700.161 5,372 -203 0.31% 3,761,266
2007-10-26 2007-10-24 641.814 5,575 -8 0.32% 3,578,115
2007-10-25 2007-10-23 665.153 5,583 -48 0.33% 3,713,550
2007-10-24 2007-10-22 630.145 5,631 -27 0.33% 3,548,347
2007-10-17 2007-10-15 665.153 5,658 +51 0.33% 3,763,436
2007-10-16 2007-10-12 700.161 5,607 +5 0.33% 3,925,804
2007-10-15 2007-10-11 723.500 5,602 -116 0.33% 4,053,046
2007-10-09 2007-10-05 700.161 5,718 -57 0.33% 4,003,522
2007-10-08 2007-10-04 641.814 5,775 +7 0.34% 3,706,478
2007-10-04 2007-10-02 665.153 5,768 -22 0.34% 3,836,603
2007-10-02 2007-09-27 641.814 5,790 +151 0.34% 3,716,105
2007-09-28 2007-09-25 665.153 5,639 +34 0.33% 3,750,798
2007-09-27 2007-09-24 653.484 5,605 +41 0.33% 3,662,777
2007-09-24 2007-09-20 700.161 5,564 +884 0.32% 3,895,697
2007-09-20 2007-09-18 700.161 4,680 +58 0.33% 3,276,754
2007-09-19 2007-09-17 711.831 4,622 +110 0.32% 3,290,081
2007-09-13 2007-09-11 746.839 4,512 -17 0.32% 3,369,736
2007-09-12 2007-09-10 758.508 4,529 -86 0.32% 3,435,282
2007-09-11 2007-09-07 758.508 4,615 -48 0.32% 3,500,514
2007-09-10 2007-09-06 746.839 4,663 +17 0.33% 3,482,508
2007-09-07 2007-09-05 770.177 4,646 +227 0.32% 3,578,244
2007-09-06 2007-09-04 787.681 4,419 +3 0.31% 3,480,764
2007-09-05 2007-09-03 787.681 4,416 -997 0.31% 3,478,401
2007-08-31 2007-08-29 721.250 5,413 -160 0.31% 3,904,128
2007-08-30 2007-08-28 730.741 5,573 +190 0.32% 4,072,417
2007-08-28 2007-08-24 721.250 5,383 -64 0.31% 3,882,491
2007-08-27 2007-08-23 673.800 5,447 +85 0.31% 3,670,187
2007-08-24 2007-08-22 654.819 5,362 +42 0.30% 3,511,142
2007-08-23 2007-08-21 654.819 5,320 -380 0.30% 3,483,639
2007-08-22 2007-08-20 673.800 5,700 +34 0.32% 3,840,658
2007-08-21 2007-08-17 645.329 5,666 -59 0.32% 3,656,436
2007-08-20 2007-08-16 673.800 5,725 +72 0.33% 3,857,503
2007-08-17 2007-08-15 730.741 5,653 +455 0.32% 4,130,876
2007-08-16 2007-08-14 759.211 5,198 -253 0.30% 3,946,378
2007-08-15 2007-08-13 721.250 5,451 +42 0.31% 3,931,536
2007-08-13 2007-08-09 749.721 5,409 -21 0.31% 4,055,240
2007-08-10 2007-08-08 759.211 5,430 +249 0.31% 4,122,515
2007-08-09 2007-08-07 740.231 5,181 -89 0.29% 3,835,135
2007-08-08 2007-08-06 797.171 5,270 -151 0.30% 4,201,094
2007-08-06 2007-08-02 882.583 5,421 -186 0.31% 4,784,481
2007-08-03 2007-08-01 930.033 5,607 +122 0.32% 5,214,697
2007-08-02 2007-07-31 967.994 5,485 +13 0.31% 5,309,447
2007-08-01 2007-07-30 986.974 5,472 +325 0.31% 5,400,723
2007-07-31 2007-07-27 939.524 5,147 -81 0.29% 4,835,728
2007-07-30 2007-07-26 986.974 5,228 +245 0.30% 5,159,901
2007-07-27 2007-07-25 1024.935 4,983 -84 0.28% 5,107,250
2007-07-26 2007-07-24 967.994 5,067 +543 0.29% 4,904,825
2007-07-25 2007-07-23 920.543 4,524 +177 0.26% 4,164,538
2007-07-24 2007-07-20 901.563 4,347 +97 0.25% 3,919,094
2007-07-23 2007-07-19 892.073 4,250 +59 0.24% 3,791,310
2007-07-20 2007-07-18 825.642 4,191 +21 0.24% 3,460,265
2007-07-19 2007-07-17 863.602 4,170 +68 0.24% 3,601,222
2007-07-18 2007-07-16 835.132 4,102 -4 0.23% 3,425,712
2007-07-17 2007-07-13 882.583 4,106 -43 0.23% 3,623,885
2007-07-16 2007-07-12 901.563 4,149 +127 0.24% 3,740,585
2007-07-13 2007-07-11 911.053 4,022 +72 0.23% 3,664,256
2007-07-12 2007-07-10 882.583 3,950 -17 0.22% 3,486,202
2007-07-11 2007-07-09 920.543 3,967 +691 0.23% 3,651,795
2007-07-10 2007-07-06 863.602 3,276 -34 0.19% 2,829,162
2007-07-09 2007-07-05 816.152 3,310 +106 0.19% 2,701,462
2007-07-06 2007-07-04 768.701 3,204 -110 0.18% 2,462,918
2007-07-05 2007-07-03 740.231 3,314 -67 0.19% 2,453,124
2007-07-04 2007-06-29 787.681 3,381 +42 0.19% 2,663,151
2007-07-03 2007-06-28 854.112 3,339 +22 0.19% 2,851,881
2007-06-29 2007-06-27 892.073 3,317 +30 0.19% 2,959,006
2007-06-28 2007-06-26 873.093 3,287 +118 0.19% 2,869,855
2007-06-26 2007-06-22 882.583 3,169 0.18% 2,796,905

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top