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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.161 225,329 +0 0.10% 36,278
2025-10-13 2025-10-09 0.161 225,329 +0 0.10% 36,278
2025-10-10 2025-10-08 0.163 225,329 +0 0.10% 36,729
2025-10-09 2025-10-06 0.163 225,329 +0 0.10% 36,729
2025-10-08 2025-10-03 0.163 225,329 +0 0.10% 36,729
2025-10-06 2025-10-02 0.165 225,329 +0 0.10% 37,179
2025-10-03 2025-09-30 0.157 225,329 +0 0.10% 35,377
2025-10-02 2025-09-29 0.157 225,329 +0 0.10% 35,377
2025-09-30 2025-09-26 0.157 225,329 +0 0.10% 35,377
2025-09-29 2025-09-25 0.157 225,329 +0 0.10% 35,377
2025-09-26 2025-09-24 0.165 225,329 +0 0.10% 37,179
2025-09-25 2025-09-23 0.165 225,329 +0 0.10% 37,179
2025-09-24 2025-09-22 0.166 225,329 +0 0.10% 37,405
2025-09-23 2025-09-19 0.166 225,329 +0 0.10% 37,405
2025-09-22 2025-09-18 0.170 225,329 +0 0.10% 38,306
2025-09-19 2025-09-17 0.167 225,329 +0 0.10% 37,630
2025-09-18 2025-09-16 0.167 225,329 +0 0.10% 37,630
2025-09-17 2025-09-15 0.167 225,329 +0 0.10% 37,630
2025-09-16 2025-09-12 0.166 225,329 +0 0.10% 37,405
2025-09-15 2025-09-11 0.169 225,329 +0 0.10% 38,081
2025-09-12 2025-09-10 0.173 225,329 +0 0.10% 38,982
2025-09-11 2025-09-09 0.173 225,329 +0 0.10% 38,982
2025-09-10 2025-09-08 0.171 225,329 +0 0.10% 38,531
2025-09-09 2025-09-05 0.171 225,329 +0 0.10% 38,531
2025-09-08 2025-09-04 0.171 225,329 +0 0.10% 38,531
2025-09-05 2025-09-03 0.175 225,329 +0 0.10% 39,433
2025-09-04 2025-09-02 0.175 225,329 +0 0.10% 39,433
2025-09-03 2025-09-01 0.175 225,329 -20,000 0.10% 39,433
2025-08-19 2025-08-15 0.163 245,329 -40,000 0.11% 39,989
2025-08-18 2025-08-14 0.161 285,329 +20,000 0.13% 45,938
2025-03-03 2025-02-27 0.280 265,329 -4,000 0.12% 74,292
2025-01-16 2025-01-14 0.375 269,329 -60,000 0.12% 100,998
2025-01-10 2025-01-08 0.375 329,329 -60,000 0.15% 123,498
2024-12-30 2024-12-24 0.250 389,329 +120,000 0.18% 97,332
2024-12-27 2024-12-20 0.270 269,329 -1,640 0.12% 72,719
2024-12-17 2024-12-13 0.345 270,969 -20,000 0.13% 93,484
2024-12-16 2024-12-12 0.390 290,969 -71,200 0.14% 113,478
2024-12-11 2024-12-09 0.300 362,169 -32,780 0.17% 108,651
2024-12-04 2024-12-02 0.700 394,949 +20,000 0.18% 276,464
2024-11-19 2024-11-15 0.630 374,949 -20,000 0.21% 236,218
2024-11-05 2024-11-01 0.540 394,949 -40,000 0.22% 213,272
2024-10-24 2024-10-22 0.750 434,949 -20,000 0.24% 326,212
2024-10-22 2024-10-18 0.510 454,949 -20,000 0.25% 232,024
2024-10-17 2024-10-15 0.420 474,949 -20,000 0.26% 199,479
2024-10-16 2024-10-14 0.470 494,949 -39,000 0.28% 232,626
2024-10-14 2024-10-09 0.300 533,949 -12,000 0.30% 160,185
2024-10-03 2024-09-30 0.190 545,949 -560,000 0.30% 103,730
2024-08-29 2024-08-27 0.056 1,105,949 -1,200 0.62% 61,933
2024-08-22 2024-08-20 0.058 1,107,149 +80,000 0.62% 64,215
2024-07-15 2024-07-11 0.071 1,027,149 +40,000 0.57% 72,928
2024-07-08 2024-07-04 0.071 987,149 +40,000 0.55% 70,088
2024-06-21 2024-06-19 0.071 947,149 +40,000 0.53% 67,248
2024-06-14 2024-06-12 0.074 907,149 +60,000 0.51% 67,129
2024-05-30 2024-05-28 0.085 847,149 -60,000 0.47% 72,008
2024-05-27 2024-05-23 0.068 907,149 -60,000 0.51% 61,686
2024-03-01 2024-02-28 0.078 967,149 -40,000 0.54% 75,438
2024-02-28 2024-02-26 0.063 1,007,149 +20,000 0.56% 63,450
2024-02-26 2024-02-22 0.060 987,149 -80,000 0.55% 59,229
2023-11-13 2023-11-09 0.095 1,067,149 +20,000 0.59% 101,379
2023-11-02 2023-10-31 0.088 1,047,149 -20,000 0.58% 92,149
2023-09-28 2023-09-26 0.073 1,067,149 +20,000 0.59% 77,902
2023-06-23 2023-06-20 0.083 1,047,149 +20,000 0.58% 86,913
2023-06-15 2023-06-13 0.095 1,027,149 -800 0.57% 97,579
2023-06-02 2023-05-31 0.084 1,027,949 +60,000 0.57% 86,348
2023-05-24 2023-05-22 0.095 967,949 +20,000 0.54% 91,955
2023-05-11 2023-05-09 0.086 947,949 +60,000 0.53% 81,524
2023-03-24 2023-03-22 0.122 887,949 -20,000 0.49% 108,330
2023-03-23 2023-03-21 0.129 907,949 +40,000 0.51% 117,125
2023-03-17 2023-03-15 0.119 867,949 -160,000 0.48% 103,286
2023-02-17 2023-02-15 0.112 1,027,949 -80,000 0.57% 115,130
2023-02-15 2023-02-13 0.103 1,107,949 +20,000 0.62% 114,119
2023-02-09 2023-02-07 0.111 1,087,949 +20,000 0.61% 120,762
2023-02-01 2023-01-30 0.116 1,067,949 +40,000 0.59% 123,882
2023-01-18 2023-01-16 0.101 1,027,949 -340,000 0.57% 103,823
2023-01-16 2023-01-12 0.100 1,367,949 +460,000 0.76% 136,795
2023-01-12 2023-01-10 0.087 907,949 +20,000 0.51% 78,992
2022-12-05 2022-12-01 0.090 887,949 -20,000 0.49% 79,915
2022-11-17 2022-11-15 0.100 907,949 -80,000 0.51% 90,795
2022-11-14 2022-11-10 0.103 987,949 +160,000 0.55% 101,759
2022-08-17 2022-08-15 0.140 827,949 +20,000 0.46% 115,913
2022-06-01 2022-05-30 0.160 807,949 +40,000 0.45% 129,272
2022-05-10 2022-05-05 0.155 767,949 +20,000 0.43% 119,032
2022-02-07 2022-01-31 0.250 747,949 -3,200 0.42% 186,987
2021-07-14 2021-07-12 0.475 751,149 -20,000 0.42% 356,796
2021-06-30 2021-06-28 0.455 771,149 -300 0.43% 350,873
2021-01-26 2021-01-22 0.350 771,449 -10,000 0.43% 270,007
2021-01-25 2021-01-21 0.290 781,449 +800 0.44% 226,620
2020-12-11 2020-12-09 0.255 780,649 -20,000 0.43% 199,065
2020-12-09 2020-12-07 0.224 800,649 +20,000 0.45% 179,345
2020-12-07 2020-12-03 0.222 780,649 +4,000 0.43% 173,304
2020-11-11 2020-11-09 0.260 776,649 +8,000 0.43% 201,929
2020-10-23 2020-10-21 0.290 768,649 +20,000 0.43% 222,908
2020-08-24 2020-08-20 0.375 748,649 +6,600 0.42% 280,743
2020-06-15 2020-06-11 0.400 742,049 -47,000 0.41% 296,820
2020-06-08 2020-06-04 0.475 789,049 +163,680 0.44% 374,798
2020-06-01 2020-05-28 0.475 625,369 -88,700 0.35% 297,050
2020-05-27 2020-05-25 0.480 714,069 +10,800 0.40% 342,753
2020-05-04 2020-04-28 0.480 703,269 -74,980 0.39% 337,569
2020-04-24 2020-04-22 0.480 778,249 -11,200 0.43% 373,560
2020-04-17 2020-04-15 0.480 789,449 -40 0.44% 378,936
2020-01-29 2020-01-22 0.490 789,489 -60,000 0.53% 386,850
2020-01-22 2020-01-20 0.495 849,489 +160,000 0.57% 420,497
2020-01-20 2020-01-16 0.515 689,489 +40,000 0.46% 355,087
2020-01-16 2020-01-14 0.545 649,489 +60,000 0.43% 353,972
2020-01-13 2020-01-09 0.660 589,489 -86,800 0.39% 389,063
2019-11-28 2019-11-26 0.390 676,289 -400 0.45% 263,753
2019-11-12 2019-11-08 0.460 676,689 +20,000 0.45% 311,277
2019-09-13 2019-09-11 0.415 656,689 -20,000 0.44% 272,526
2019-07-10 2019-07-08 0.630 676,689 -12,000 0.45% 426,314
2019-03-18 2019-03-14 0.940 688,689 +56,000 0.55% 647,368
2019-01-21 2019-01-17 0.855 632,689 -500 0.51% 540,949
2019-01-11 2019-01-09 0.875 633,189 -8,000 0.51% 554,040
2019-01-04 2019-01-02 0.850 641,189 -8,000 0.51% 545,011
2018-09-06 2018-09-04 0.885 649,189 -14,000 0.52% 574,532
2018-08-20 2018-08-16 0.965 663,189 -4,000 0.53% 639,977
2018-08-15 2018-08-13 0.975 667,189 -8,000 0.53% 650,509
2018-08-03 2018-08-01 1.075 675,189 +8,000 0.54% 725,828
2018-08-02 2018-07-31 1.090 667,189 -750 0.53% 727,236
2018-08-01 2018-07-30 0.955 667,939 -4,000 0.54% 637,882
2018-07-31 2018-07-27 0.935 671,939 -7,500 0.54% 628,263
2018-07-30 2018-07-26 0.925 679,439 +6,800 0.54% 628,481
2018-07-27 2018-07-25 0.950 672,639 -56,000 0.54% 639,007
2018-07-25 2018-07-23 1.075 728,639 -44,000 0.58% 783,287
2018-07-18 2018-07-16 0.970 772,639 -80,000 0.62% 749,460
2018-07-05 2018-07-03 1.015 852,639 -200 0.68% 865,429
2018-07-04 2018-06-29 1.000 852,839 +200 0.68% 852,839
2018-06-12 2018-06-08 1.195 852,639 +10,000 0.68% 1,018,904
2018-05-29 2018-05-25 1.300 842,639 +300 0.68% 1,095,431
2018-05-28 2018-05-24 1.300 842,339 -10,400 0.67% 1,095,041
2018-05-23 2018-05-18 1.350 852,739 -4,000 0.68% 1,151,198
2018-05-17 2018-05-15 1.250 856,739 -2,000 0.69% 1,070,924
2018-05-16 2018-05-14 1.350 858,739 -400 0.69% 1,159,298
2018-05-14 2018-05-10 1.350 859,139 +400 0.69% 1,159,838
2018-05-04 2018-05-02 1.350 858,739 +10,000 0.69% 1,159,298
2018-05-02 2018-04-27 1.300 848,739 -2,800 0.68% 1,103,361
2018-04-30 2018-04-26 1.450 851,539 +24,000 0.68% 1,234,732
2018-04-23 2018-04-19 1.550 827,539 +41,200 0.66% 1,282,685
2018-04-18 2018-04-16 2.150 786,339 -2,000 0.63% 1,690,629
2018-04-17 2018-04-13 2.200 788,339 -9,600 0.63% 1,734,346
2018-04-16 2018-04-12 2.050 797,939 +6,400 0.64% 1,635,775
2018-04-13 2018-04-11 2.050 791,539 +26,000 0.63% 1,622,655
2018-04-12 2018-04-10 2.000 765,539 +2,800 0.61% 1,531,078
2018-04-11 2018-04-09 2.200 762,739 -6,800 0.61% 1,678,026
2018-04-10 2018-04-06 2.250 769,539 +12,800 0.62% 1,731,463
2018-04-09 2018-04-04 2.200 756,739 +17,600 0.61% 1,664,826
2018-04-04 2018-03-29 2.350 739,139 -30,400 0.59% 1,736,977
2018-04-03 2018-03-28 2.400 769,539 -800 0.62% 1,846,894
2018-03-29 2018-03-27 2.400 770,339 +30,000 0.62% 1,848,814
2018-03-28 2018-03-26 2.450 740,339 -4,000 0.59% 1,813,831
2018-03-27 2018-03-23 2.300 744,339 +151,200 0.60% 1,711,980
2018-03-26 2018-03-22 2.450 593,139 -20,400 0.48% 1,453,191
2018-03-23 2018-03-21 2.550 613,539 +10,000 0.49% 1,564,524
2018-03-22 2018-03-20 2.600 603,539 +8,000 0.48% 1,569,201
2018-03-21 2018-03-19 2.600 595,539 -4,400 0.48% 1,548,401
2018-03-20 2018-03-16 2.550 599,939 -3,600 0.48% 1,529,844
2018-03-16 2018-03-14 2.600 603,539 -1,600 0.48% 1,569,201
2018-03-15 2018-03-13 2.650 605,139 +6,000 0.48% 1,603,618
2018-03-14 2018-03-12 2.750 599,139 -9,200 0.48% 1,647,632
2018-03-12 2018-03-08 2.550 608,339 -40,000 0.49% 1,551,264
2018-03-09 2018-03-07 2.600 648,339 +6,800 0.52% 1,685,681
2018-03-08 2018-03-06 2.650 641,539 -10,000 0.51% 1,700,078
2018-03-07 2018-03-05 2.600 651,539 +8,000 0.52% 1,694,001
2018-03-06 2018-03-02 2.750 643,539 -30,800 0.51% 1,769,732
2018-03-05 2018-03-01 2.650 674,339 +6,000 0.54% 1,786,998
2018-03-02 2018-02-28 2.700 668,339 -30,000 0.53% 1,804,515
2018-03-01 2018-02-27 2.850 698,339 -226,800 0.56% 1,990,266
2018-02-28 2018-02-26 3.100 925,139 +10,400 0.74% 2,867,931
2018-02-27 2018-02-23 3.350 914,739 +35,600 0.73% 3,064,376
2018-02-26 2018-02-22 3.250 879,139 +80,400 0.70% 2,857,202
2018-02-23 2018-02-21 3.250 798,739 +33,600 0.64% 2,595,902
2018-02-20 2018-02-13 2.500 765,139 +13,600 0.61% 1,912,848
2018-02-13 2018-02-09 2.400 751,539 -6,000 0.60% 1,803,694
2018-02-12 2018-02-08 2.550 757,539 -7,200 0.60% 1,931,724
2018-02-09 2018-02-07 2.600 764,739 -1,200 0.61% 1,988,321
2018-02-08 2018-02-06 2.750 765,939 +13,600 0.61% 2,106,332
2018-02-07 2018-02-05 3.050 752,339 -12,800 0.59% 2,294,634
2018-02-06 2018-02-02 3.050 765,139 -16,000 0.60% 2,333,674
2018-02-02 2018-01-31 2.700 781,139 -6,000 0.61% 2,109,075
2018-02-01 2018-01-30 2.600 787,139 -8,000 0.61% 2,046,561
2018-01-31 2018-01-29 2.600 795,139 +2,800 0.62% 2,067,361
2018-01-30 2018-01-26 2.600 792,339 +5,200 0.62% 2,060,081
2018-01-26 2018-01-24 2.500 787,139 +1,600 0.61% 1,967,848
2018-01-25 2018-01-23 2.600 785,539 -2,400 0.61% 2,042,401
2018-01-24 2018-01-22 2.600 787,939 -34,400 0.61% 2,048,641
2018-01-23 2018-01-19 2.600 822,339 +39,600 0.64% 2,138,081
2018-01-22 2018-01-18 2.300 782,739 -20,000 0.61% 1,800,300
2018-01-19 2018-01-17 2.500 802,739 +495,600 0.62% 2,006,848
2018-01-17 2018-01-15 3.300 307,139 +4,000 0.24% 1,013,559
2018-01-11 2018-01-09 3.950 303,139 -8,000 0.24% 1,197,399
2018-01-09 2018-01-05 4.250 311,139 +4,000 0.24% 1,322,341
2018-01-08 2018-01-04 4.100 307,139 +4,000 0.24% 1,259,270
2018-01-05 2018-01-03 3.950 303,139 +4,000 0.24% 1,197,399
2017-12-05 2017-12-01 4.850 299,139 +3,200 0.23% 1,450,824
2017-11-30 2017-11-28 5.200 295,939 -2,000 0.23% 1,538,883
2017-11-06 2017-11-02 6.600 297,939 +2,000 0.23% 1,966,397
2017-10-24 2017-10-20 7.050 295,939 +2,000 0.23% 2,086,370
2017-10-19 2017-10-17 7.350 293,939 -10,000 0.23% 2,160,452
2017-10-17 2017-10-13 7.800 303,939 -4,000 0.24% 2,370,724
2017-10-13 2017-10-11 8.000 307,939 -22,400 0.24% 2,463,512
2017-10-06 2017-10-03 6.750 330,339 -4,000 0.31% 2,229,788
2017-10-04 2017-09-29 6.800 334,339 +2,000 0.31% 2,273,505
2017-10-03 2017-09-28 6.600 332,339 -3,200 0.31% 2,193,437
2017-09-29 2017-09-27 6.700 335,539 +2,000 0.31% 2,248,111
2017-09-28 2017-09-26 7.000 333,539 -4,800 0.31% 2,334,773
2017-09-27 2017-09-25 6.050 338,339 -2,400 0.32% 2,046,951
2017-09-26 2017-09-22 6.150 340,739 -10,000 0.32% 2,095,545
2017-09-25 2017-09-21 5.900 350,739 -12,000 0.33% 2,069,360
2017-09-20 2017-09-18 5.750 362,739 -800 0.34% 2,085,749
2017-09-19 2017-09-15 5.900 363,539 +32,000 0.34% 2,144,880
2017-09-18 2017-09-14 6.050 331,539 +2,000 0.31% 2,005,811
2017-09-12 2017-09-08 5.600 329,539 -20,000 0.31% 1,845,418
2017-09-08 2017-09-06 5.750 349,539 -20,000 0.33% 2,009,849
2017-08-29 2017-08-25 5.600 369,539 -2,000 0.34% 2,069,418
2017-08-15 2017-08-11 4.900 371,539 -5,600 0.35% 1,820,541
2017-08-14 2017-08-10 4.950 377,139 +7,600 0.35% 1,866,838
2017-08-11 2017-08-09 5.000 369,539 -7,600 0.34% 1,847,695
2017-08-08 2017-08-04 4.900 377,139 -4,000 0.35% 1,847,981
2017-08-04 2017-08-02 5.000 381,139 +4,000 0.36% 1,905,695
2017-07-31 2017-07-27 5.000 377,139 -12,000 0.35% 1,885,695
2017-07-28 2017-07-26 4.950 389,139 +7,600 0.36% 1,926,238
2017-07-25 2017-07-21 5.150 381,539 -2,000 0.36% 1,964,926
2017-07-18 2017-07-14 5.450 383,539 -4,000 0.36% 2,090,288
2017-07-17 2017-07-13 5.450 387,539 -100,000 0.36% 2,112,088
2017-07-14 2017-07-12 5.300 487,539 +4,000 0.46% 2,583,957
2017-07-06 2017-07-04 5.250 483,539 +9,200 0.45% 2,538,580
2017-06-29 2017-06-27 5.250 474,339 -7,200 0.44% 2,490,280
2017-06-26 2017-06-22 5.800 481,539 -4,800 0.45% 2,792,926
2017-06-23 2017-06-21 5.750 486,339 -3,600 0.45% 2,796,449
2017-06-22 2017-06-20 5.650 489,939 -15,200 0.46% 2,768,155
2017-06-21 2017-06-19 5.900 505,139 +6,400 0.47% 2,980,320
2017-06-20 2017-06-16 6.050 498,739 -5,600 0.47% 3,017,371
2017-06-19 2017-06-15 6.200 504,339 +14,000 0.47% 3,126,902
2017-06-16 2017-06-14 6.300 490,339 +4,000 0.46% 3,089,136
2017-06-15 2017-06-13 6.250 486,339 +4,000 0.45% 3,039,619
2017-06-14 2017-06-12 6.000 482,339 +30,000 0.45% 2,894,034
2017-06-13 2017-06-09 5.400 452,339 -6,000 0.42% 2,442,631
2017-06-12 2017-06-08 5.550 458,339 -800 0.43% 2,543,781
2017-06-09 2017-06-07 5.500 459,139 -4,000 0.43% 2,525,264
2017-06-08 2017-06-06 5.650 463,139 +800 0.43% 2,616,735
2017-06-06 2017-06-02 5.450 462,339 +10,400 0.43% 2,519,748
2017-06-05 2017-06-01 5.800 451,939 -25,200 0.42% 2,621,246
2017-06-02 2017-05-31 5.200 477,139 -1,600 0.45% 2,481,123
2017-06-01 2017-05-29 5.050 478,739 -7,200 0.45% 2,417,632
2017-05-31 2017-05-26 5.050 485,939 -7,600 0.45% 2,453,992
2017-05-29 2017-05-25 5.050 493,539 +1,200 0.46% 2,492,372
2017-05-26 2017-05-24 5.350 492,339 +19,600 0.46% 2,634,014
2017-05-25 2017-05-23 5.350 472,739 +6,000 0.44% 2,529,154
2017-05-24 2017-05-22 5.650 466,739 +2,800 0.44% 2,637,075
2017-05-23 2017-05-19 6.200 463,939 -3,200 0.43% 2,876,422
2017-05-22 2017-05-18 6.450 467,139 +85,200 0.44% 3,013,047
2017-05-19 2017-05-17 6.750 381,939 +16,800 0.36% 2,578,088
2017-05-18 2017-05-16 6.700 365,139 +1,600 0.34% 2,446,431
2017-05-17 2017-05-15 6.650 363,539 +19,600 0.34% 2,417,534
2017-05-16 2017-05-12 6.600 343,939 -53,600 0.38% 2,269,997
2017-05-15 2017-05-11 5.900 397,539 -400 0.44% 2,345,480
2017-05-12 2017-05-10 5.800 397,939 +400 0.44% 2,308,046
2017-05-10 2017-05-08 5.600 397,539 -6,000 0.44% 2,226,218
2017-05-09 2017-05-05 5.900 403,539 -400 0.45% 2,380,880
2017-05-08 2017-05-04 5.900 403,939 -800 0.45% 2,383,240
2017-05-05 2017-05-02 5.700 404,739 -16,000 0.45% 2,307,012
2017-05-02 2017-04-27 5.600 420,739 -400 0.47% 2,356,138
2017-04-24 2017-04-20 5.000 421,139 +2,800 0.47% 2,105,695
2017-03-29 2017-03-27 5.800 418,339 +14,400 0.47% 2,426,366
2017-03-17 2017-03-15 6.250 403,939 -10,000 0.45% 2,524,619
2017-03-10 2017-03-08 7.500 413,939 -4,000 0.46% 3,104,542
2017-03-06 2017-03-02 7.750 417,939 +14,000 0.47% 3,239,027
2017-02-02 2017-01-27 9.100 403,939 -5,600 0.45% 3,675,845
2017-01-20 2017-01-18 9.050 409,539 +125,000 0.46% 3,706,328
2017-01-11 2017-01-09 9.050 284,539 -400 0.32% 2,575,078
2017-01-10 2017-01-06 9.200 284,939 +400 0.32% 2,621,439
2016-12-13 2016-12-09 9.500 284,539 +5,200 0.32% 2,703,120
2016-12-12 2016-12-08 9.650 279,339 -400 0.31% 2,695,621
2016-12-09 2016-12-07 9.150 279,739 -400 0.31% 2,559,612
2016-12-07 2016-12-05 9.000 280,139 +1,200 0.31% 2,521,251
2016-12-02 2016-11-30 10.100 278,939 -4,000 0.31% 2,817,284
2016-11-16 2016-11-14 11.100 282,939 -8,000 0.32% 3,140,623
2016-11-03 2016-11-01 10.950 290,939 -42,000 0.33% 3,185,782
2016-11-02 2016-10-31 11.000 332,939 -68,000 0.38% 3,662,329
2016-11-01 2016-10-28 11.900 400,939 -66,400 0.46% 4,771,174
2016-10-31 2016-10-27 11.500 467,339 +125,240 0.53% 5,374,398
2016-10-19 2016-10-17 10.500 342,099 -3,000 0.39% 3,592,040
2016-10-04 2016-09-30 10.500 345,099 -56,000 0.39% 3,623,540
2016-10-03 2016-09-29 10.600 401,099 -52,000 0.46% 4,251,649
2016-09-30 2016-09-28 10.150 453,099 -400 0.52% 4,598,955
2016-09-28 2016-09-26 10.150 453,499 +400 0.52% 4,603,015
2016-09-23 2016-09-21 10.700 453,099 +22,000 0.52% 4,848,159
2016-09-22 2016-09-20 11.100 431,099 -106,120 0.49% 4,785,199
2016-09-19 2016-09-14 8.850 537,219 -10,000 0.61% 4,754,388
2016-09-12 2016-09-08 9.100 547,219 -1,600 0.62% 4,979,693
2016-09-09 2016-09-07 9.250 548,819 -4,000 0.62% 5,076,576
2016-08-23 2016-08-19 9.750 552,819 -400 0.63% 5,389,985
2016-08-22 2016-08-18 9.600 553,219 -6,000 0.63% 5,310,902
2016-08-16 2016-08-12 9.200 559,219 +6,000 0.64% 5,144,815
2016-08-03 2016-07-29 8.800 553,219 +22,800 0.63% 4,868,327
2016-07-26 2016-07-22 9.000 530,419 -2,000 0.61% 4,773,771
2016-07-25 2016-07-21 8.750 532,419 -1,200 0.61% 4,658,666
2016-07-22 2016-07-20 8.850 533,619 +2,000 0.61% 4,722,528
2016-07-21 2016-07-19 8.900 531,619 -1,000 0.61% 4,731,409
2016-07-18 2016-07-14 8.900 532,619 +10,000 0.61% 4,740,309
2016-07-13 2016-07-11 9.000 522,619 -48,000 0.60% 4,703,571
2016-07-12 2016-07-08 8.750 570,619 -5,200 0.65% 4,992,916
2016-07-11 2016-07-07 9.000 575,819 +6,000 0.66% 5,182,371
2016-07-05 2016-06-30 8.500 569,819 -4,000 0.65% 4,843,462
2016-06-29 2016-06-27 8.500 573,819 -2,000 0.66% 4,877,462
2016-06-28 2016-06-24 8.500 575,819 +26,000 0.66% 4,894,462
2016-06-16 2016-06-14 8.550 549,819 -1,600 0.63% 4,700,952
2016-06-13 2016-06-08 8.450 551,419 -400 0.63% 4,659,491
2016-06-08 2016-06-06 8.350 551,819 +400 0.63% 4,607,689
2016-06-07 2016-06-03 8.600 551,419 -1,200 0.63% 4,742,203
2016-06-06 2016-06-02 8.950 552,619 +7,600 0.63% 4,945,940
2016-06-03 2016-06-01 9.100 545,019 -17,040 0.62% 4,959,673
2016-06-02 2016-05-31 9.050 562,059 -37,100 0.64% 5,086,634
2016-06-01 2016-05-30 8.300 599,159 -53,400 0.69% 4,973,020
2016-05-31 2016-05-27 7.700 652,559 -2,960 0.75% 5,024,704
2016-05-30 2016-05-26 7.750 655,519 +20,040 0.75% 5,080,272
2016-05-27 2016-05-25 7.450 635,479 +346,800 0.73% 4,734,319
2016-05-24 2016-05-20 8.500 288,679 +24,000 0.83% 2,453,772
2016-05-23 2016-05-19 9.100 264,679 +165,960 0.76% 2,408,579
2016-05-20 2016-05-18 9.050 98,719 +1,680 0.28% 893,407
2016-05-18 2016-05-16 9.000 97,039 -920 0.28% 873,351
2016-05-17 2016-05-13 8.650 97,959 -99,040 0.28% 847,345
2016-05-16 2016-05-12 8.000 196,999 -2,080 0.56% 1,575,992
2016-05-13 2016-05-11 6.850 199,079 -21,040 0.57% 1,363,691
2016-05-12 2016-05-10 5.850 220,119 +6,960 0.63% 1,287,696
2016-05-10 2016-05-06 6.350 213,159 -1,040 0.61% 1,353,560
2016-05-09 2016-05-05 6.400 214,199 -1,000 0.61% 1,370,874
2016-05-06 2016-05-04 6.250 215,199 -8,600 0.62% 1,344,994
2016-05-05 2016-05-03 6.500 223,799 -26,480 0.64% 1,454,694
2016-05-04 2016-04-29 6.600 250,279 +6,640 0.72% 1,651,841
2016-05-03 2016-04-28 6.350 243,639 -12,000 0.70% 1,547,108
2016-04-29 2016-04-27 6.250 255,639 -2,000 0.73% 1,597,744
2016-04-28 2016-04-26 6.250 257,639 -45,840 0.74% 1,610,244
2016-04-27 2016-04-25 6.000 303,479 +10,000 0.87% 1,820,874
2016-04-26 2016-04-22 5.950 293,479 +12,400 0.84% 1,746,200
2016-04-25 2016-04-21 6.000 281,079 +6,600 0.81% 1,686,474
2016-04-22 2016-04-20 6.000 274,479 +21,320 0.79% 1,646,874
2016-04-21 2016-04-19 5.860 253,159 -2,240 0.73% 1,483,512
2016-04-20 2016-04-18 5.183 255,399 -121,657 0.73% 1,323,616
2016-04-13 2016-04-11 5.115 377,056 +5,905 0.73% 1,928,565
2016-04-06 2016-04-01 5.420 371,151 +826 0.72% 2,011,510
2016-04-05 2016-03-31 5.250 370,325 +59 0.72% 1,944,313
2016-03-09 2016-03-07 5.962 370,266 -1,771 0.72% 2,207,385
2016-03-08 2016-03-04 5.894 372,037 +1,771 0.72% 2,192,739
2016-03-07 2016-03-03 5.758 370,266 +650 0.72% 2,132,133
2016-03-02 2016-02-29 5.555 369,616 +59 0.72% 2,053,270
2016-03-01 2016-02-26 6.097 369,557 +59 0.72% 2,253,230
2016-02-29 2016-02-25 6.131 369,498 +59 0.72% 2,265,386
2016-02-26 2016-02-24 6.368 369,439 +7,676 0.72% 2,352,622
2016-02-23 2016-02-19 7.384 361,763 +59 0.70% 2,671,358
2016-02-22 2016-02-18 7.554 361,704 +885 0.70% 2,732,182
2016-02-19 2016-02-17 7.554 360,819 +59 0.70% 2,725,497
2016-02-02 2016-01-29 8.468 360,760 -59 0.70% 3,054,991
2016-02-01 2016-01-28 8.638 360,819 -59 0.70% 3,116,600
2015-12-21 2015-12-17 10.501 360,878 +5,905 0.70% 3,789,428
2015-12-16 2015-12-14 10.839 354,973 -355 0.69% 3,847,661
2015-12-15 2015-12-11 10.162 355,328 -1,476 0.69% 3,610,790
2015-12-11 2015-12-09 10.331 356,804 +1,329 0.69% 3,686,218
2015-12-10 2015-12-08 10.670 355,475 -1,476 0.69% 3,792,898
2015-12-09 2015-12-07 10.670 356,951 -59 0.69% 3,808,647
2015-12-07 2015-12-03 10.670 357,010 -1,476 0.69% 3,809,276
2015-12-04 2015-12-02 10.162 358,486 +1,476 0.70% 3,642,881
2015-12-03 2015-12-01 10.670 357,010 +1,476 0.69% 3,809,276
2015-12-01 2015-11-27 10.501 355,534 -1,181 0.69% 3,733,313
2015-11-27 2015-11-25 10.670 356,715 -12,340 0.69% 3,806,128
2015-11-26 2015-11-24 10.501 369,055 -1,476 0.72% 3,875,291
2015-11-25 2015-11-23 10.839 370,531 -3,366 0.72% 4,016,299
2015-11-23 2015-11-19 10.839 373,897 -59 0.73% 4,052,784
2015-11-19 2015-11-17 11.009 373,956 -59 0.73% 4,116,758
2015-11-13 2015-11-11 11.009 374,015 -3,011 0.73% 4,117,408
2015-11-12 2015-11-10 10.839 377,026 -59 0.73% 4,086,700
2015-11-11 2015-11-09 10.839 377,085 +7,026 0.73% 4,087,340
2015-11-10 2015-11-06 10.839 370,059 +14,289 0.72% 4,011,183
2015-11-09 2015-11-05 10.501 355,770 +590 0.69% 3,735,791
2015-11-06 2015-11-04 10.839 355,180 +59 0.69% 3,849,905
2015-11-02 2015-10-29 11.347 355,121 +59 0.69% 4,029,700
2015-10-20 2015-10-16 12.702 355,062 -13,049 0.69% 4,510,108
2015-10-14 2015-10-12 12.872 368,111 -9,919 0.71% 4,738,206
2015-10-13 2015-10-09 12.533 378,030 -14,171 0.73% 4,737,830
2015-10-09 2015-10-07 11.517 392,201 +2,657 0.76% 4,516,886
2015-10-08 2015-10-06 11.517 389,544 +9,388 0.76% 4,486,286
2015-10-07 2015-10-05 11.686 380,156 -4,428 0.74% 4,442,551
2015-10-06 2015-10-02 10.331 384,584 +590 0.75% 3,973,220
2015-09-30 2015-09-25 10.839 383,994 +591 0.75% 4,162,229
2015-09-29 2015-09-24 11.009 383,403 +295 0.74% 4,220,757
2015-09-24 2015-09-22 10.670 383,108 +591 0.74% 4,087,740
2015-09-23 2015-09-21 10.670 382,517 +1,180 0.74% 4,081,434
2015-09-22 2015-09-18 11.517 381,337 -2,657 0.74% 4,391,768
2015-09-21 2015-09-17 10.501 383,994 -1,830 0.75% 4,032,159
2015-09-18 2015-09-16 10.839 385,824 -22,083 0.75% 4,182,065
2015-09-17 2015-09-15 11.686 407,907 +6,495 0.79% 4,766,853
2015-09-16 2015-09-14 11.855 401,412 +5,314 0.78% 4,758,936
2015-09-15 2015-09-11 12.194 396,098 +1,181 0.77% 4,830,106
2015-09-14 2015-09-10 12.025 394,917 -472 0.77% 4,748,820
2015-09-11 2015-09-09 12.364 395,389 +6,967 0.77% 4,888,425
2015-09-10 2015-09-08 10.839 388,422 +1,771 0.75% 4,210,225
2015-09-09 2015-09-07 11.178 386,651 +591 0.75% 4,321,998
2015-09-04 2015-09-01 13.380 386,060 +590 0.75% 5,165,394
2015-09-01 2015-08-28 12.025 385,470 -5,963 0.75% 4,635,221
2015-08-31 2015-08-27 10.839 391,433 +1,181 0.76% 4,242,862
2015-08-28 2015-08-26 10.162 390,252 +5,904 0.76% 3,965,682
2015-08-26 2015-08-24 10.331 384,348 +59 0.75% 3,970,781
2015-08-25 2015-08-21 12.872 384,289 +650 0.75% 4,946,444
2015-08-24 2015-08-20 14.396 383,639 +3,542 0.74% 5,522,849
2015-08-12 2015-08-10 15.412 380,097 +591 0.74% 5,858,108
2015-08-07 2015-08-05 15.920 379,506 -2,952 0.74% 6,041,823
2015-08-05 2015-08-03 15.073 382,458 -25,390 0.74% 5,764,946
2015-08-04 2015-07-31 16.428 407,848 -4,133 0.79% 6,700,259
2015-07-29 2015-07-27 16.767 411,981 -6,435 0.80% 6,907,707
2015-07-28 2015-07-24 18.630 418,416 -5,905 0.81% 7,795,114
2015-07-17 2015-07-15 20.324 424,321 +3,011 0.99% 8,623,772
2015-07-16 2015-07-14 21.679 421,310 -295 0.98% 9,133,416
2015-07-15 2015-07-13 21.001 421,605 +30,231 0.98% 8,854,192
2015-07-14 2015-07-10 14.057 391,374 +2,893 0.91% 5,501,633
2015-07-13 2015-07-09 13.549 388,481 +4,960 0.90% 5,263,581
2015-07-10 2015-07-08 10.501 383,521 -6,347 0.89% 4,027,192
2015-07-09 2015-07-07 13.210 389,868 -8,857 0.91% 5,150,314
2015-07-08 2015-07-06 14.904 398,725 -2,893 0.93% 5,942,616
2015-07-06 2015-07-02 20.662 401,618 -32,475 0.94% 8,298,403
2015-07-03 2015-06-30 20.662 434,093 +4,311 1.01% 8,969,415
2015-07-02 2015-06-29 20.662 429,782 +6,553 1.00% 8,880,340
2015-06-29 2015-06-25 24.388 423,229 +7,676 0.99% 10,321,895
2015-06-26 2015-06-24 24.050 415,553 +1,772 0.97% 9,993,930
2015-06-25 2015-06-23 24.050 413,781 +2,952 0.96% 9,951,313
2015-06-23 2015-06-19 25.743 410,829 +3,661 0.96% 10,576,116
2015-06-22 2015-06-18 25.405 407,168 +10,923 0.95% 10,343,950
2015-06-19 2015-06-17 25.066 396,245 -2,953 0.92% 9,932,236
2015-06-18 2015-06-16 25.066 399,198 +2,835 0.93% 10,006,256
2015-06-17 2015-06-15 24.050 396,363 +59 0.92% 9,532,416
2015-06-16 2015-06-12 26.082 396,304 +11,809 0.92% 10,336,433
2015-06-15 2015-06-11 27.098 384,495 +27,101 0.90% 10,419,148
2015-06-12 2015-06-10 23.034 357,394 -5,905 0.83% 8,232,044
2015-06-11 2015-06-09 23.034 363,299 -54,970 0.85% 8,368,057
2015-06-10 2015-06-08 24.727 418,269 -22,319 0.97% 10,342,608
2015-06-08 2015-06-04 25.066 440,588 -4,487 1.03% 11,043,733
2015-06-05 2015-06-03 24.050 445,075 -1,063 1.04% 10,703,925
2015-06-04 2015-06-02 24.727 446,138 -29,522 1.04% 11,031,729
2015-06-03 2015-06-01 25.066 475,660 -28,341 1.11% 11,922,844
2015-06-01 2015-05-28 25.405 504,001 +266,437 1.17% 12,803,956
2015-05-28 2015-05-26 27.098 237,564 -59,044 0.55% 6,437,572
2015-05-27 2015-05-22 26.421 296,608 +59,044 0.69% 7,836,623
2015-05-26 2015-05-21 27.776 237,564 -85,082 0.56% 6,598,512
2015-05-22 2015-05-20 23.372 322,646 -14,112 0.76% 7,540,964
2015-05-21 2015-05-19 23.372 336,758 -26,865 0.79% 7,870,794
2015-05-20 2015-05-18 25.066 363,623 +192,189 0.85% 9,114,536
2015-05-19 2015-05-15 25.066 171,434 -47,885 0.40% 4,297,147
2015-05-18 2015-05-14 24.727 219,319 +23,027 0.51% 5,423,138
2015-05-15 2015-05-13 23.034 196,292 -5,373 0.46% 4,521,297
2015-05-14 2015-05-12 24.388 201,665 -32,769 0.47% 4,918,295
2015-05-13 2015-05-11 23.034 234,434 +5,432 0.55% 5,399,842
2015-05-12 2015-05-08 19.985 229,002 +24,267 0.54% 4,576,598
2015-05-11 2015-05-07 17.614 204,735 +40,327 0.48% 3,606,176
2015-05-06 2015-05-04 15.582 164,408 -2,184 0.39% 2,561,724
2015-05-05 2015-04-30 15.582 166,592 +2,952 0.39% 2,595,754
2015-05-04 2015-04-29 16.090 163,640 -11,218 0.39% 2,632,901
2015-04-30 2015-04-28 16.428 174,858 -2,776 0.41% 2,872,624
2015-04-29 2015-04-27 15.243 177,634 -1,121 0.42% 2,707,635
2015-04-14 2015-04-10 13.718 178,755 +295 0.42% 2,452,250
2015-04-02 2015-03-31 13.718 178,460 -3,779 0.42% 2,448,203
2015-04-01 2015-03-30 13.718 182,239 +4,605 0.43% 2,500,045
2015-03-30 2015-03-26 13.888 177,634 +3,189 0.42% 2,466,956
2015-03-27 2015-03-25 13.041 174,445 -5,019 0.41% 2,274,944
2015-03-25 2015-03-23 8.976 179,464 -59 0.42% 1,610,923
2015-03-23 2015-03-19 9.315 179,523 +118 0.42% 1,672,262
2015-03-20 2015-03-18 9.315 179,405 +118 0.42% 1,671,163
2015-03-12 2015-03-10 9.823 179,287 +118 0.42% 1,761,158
2015-03-11 2015-03-09 9.823 179,169 -2,420 0.42% 1,759,999
2015-03-10 2015-03-06 9.823 181,589 -886 0.43% 1,783,771
2015-03-09 2015-03-05 9.823 182,475 -59 0.43% 1,792,474
2015-03-06 2015-03-04 9.315 182,534 -1,181 0.43% 1,700,309
2015-03-05 2015-03-03 9.484 183,715 +3,011 0.43% 1,742,425
2015-03-04 2015-03-02 8.638 180,704 -4,428 0.43% 1,560,844
2015-03-02 2015-02-26 8.807 185,132 -295 0.44% 1,630,446
2015-02-23 2015-02-16 9.146 185,427 +1,358 0.44% 1,695,853
2015-02-16 2015-02-12 8.468 184,069 +2,302 0.43% 1,558,735
2015-02-13 2015-02-11 8.807 181,767 +5,905 0.43% 1,600,810
2015-02-11 2015-02-09 8.807 175,862 -295 0.41% 1,548,805
2015-02-10 2015-02-06 9.146 176,157 -2,362 0.42% 1,611,073
2015-02-09 2015-02-05 9.484 178,519 +2,362 0.42% 1,693,144
2014-12-19 2014-12-17 11.178 176,157 -2,480 0.42% 1,969,089
2014-12-04 2014-12-02 12.194 178,637 +2,480 0.42% 2,178,339
2014-12-02 2014-11-28 12.872 176,157 -591 0.42% 2,267,436
2014-12-01 2014-11-27 11.686 176,748 -1,476 0.42% 2,065,500
2014-11-14 2014-11-12 12.533 178,224 +5,137 0.42% 2,233,672
2014-11-04 2014-10-31 12.194 173,087 +2,952 0.41% 2,110,661
2014-10-31 2014-10-29 13.041 170,135 +591 0.40% 2,218,737
2014-10-28 2014-10-24 12.872 169,544 +5,904 0.40% 2,182,315
2014-10-06 2014-09-30 12.872 163,640 +2,362 0.39% 2,106,321
2014-10-03 2014-09-29 13.041 161,278 +2,952 0.38% 2,103,233
2014-09-30 2014-09-26 13.549 158,326 +886 0.38% 2,145,180
2014-09-29 2014-09-25 13.380 157,440 -2,953 0.37% 2,106,511
2014-09-26 2014-09-24 13.888 160,393 -2,657 0.38% 2,227,516
2014-09-23 2014-09-19 13.718 163,050 -5,904 0.39% 2,236,801
2014-09-19 2014-09-17 12.533 168,954 +2,657 0.40% 2,117,492
2014-09-18 2014-09-16 14.057 166,297 -7,823 0.40% 2,337,674
2014-09-17 2014-09-15 13.210 174,120 -2,953 0.41% 2,300,196
2014-09-01 2014-08-28 10.839 177,073 -295 0.52% 1,919,348
2014-08-07 2014-08-05 10.839 177,368 -10,096 0.59% 1,922,546
2014-08-06 2014-08-04 10.839 187,464 -2,185 0.62% 2,031,980
2014-08-05 2014-08-01 11.009 189,649 -236 0.63% 2,087,783
2014-08-04 2014-07-31 11.517 189,885 -7,912 0.63% 2,186,861
2014-08-01 2014-07-30 11.517 197,797 -4,369 0.66% 2,277,981
2014-07-31 2014-07-29 11.178 202,166 -14,762 0.67% 2,259,819
2014-07-30 2014-07-28 11.517 216,928 -17,063 0.72% 2,498,308
2014-07-29 2014-07-25 11.517 233,991 +472 0.78% 2,694,819
2014-07-28 2014-07-24 11.347 233,519 +9,565 0.78% 2,649,833
2014-07-23 2014-07-21 12.025 223,954 -945 0.75% 2,693,014
2014-07-22 2014-07-18 11.855 224,899 +1,654 0.75% 2,666,288
2014-07-21 2014-07-17 12.025 223,245 +6,613 0.74% 2,684,489
2014-07-18 2014-07-16 11.517 216,632 +4,723 0.72% 2,494,899
2014-07-17 2014-07-15 12.025 211,909 +5,609 0.71% 2,548,175
2014-07-16 2014-07-14 12.025 206,300 +296 0.69% 2,480,728
2014-07-15 2014-07-11 12.872 206,004 +8,856 0.69% 2,651,617
2014-07-10 2014-07-08 11.517 197,148 +4,429 0.66% 2,270,507
2014-07-09 2014-07-07 11.855 192,719 -4,429 0.64% 2,284,778
2014-07-08 2014-07-04 12.533 197,148 -3,247 0.66% 2,470,846
2014-07-07 2014-07-03 13.041 200,395 -45,346 0.67% 2,613,359
2014-07-04 2014-07-02 12.872 245,741 +5,137 0.82% 3,163,099
2014-03-28 2014-03-26 9.823 240,604 +295 0.80% 2,363,482
2014-03-26 2014-03-24 9.146 240,309 -1,181 0.80% 2,197,786
2014-03-14 2014-03-12 11.178 241,490 -1,181 0.81% 2,699,384
2014-03-11 2014-03-07 10.839 242,671 +591 0.81% 2,630,385
2014-03-05 2014-03-03 11.009 242,080 -768 0.81% 2,664,979
2014-02-28 2014-02-26 10.501 242,848 -2,952 0.81% 2,550,044
2014-02-26 2014-02-24 11.009 245,800 -59 0.82% 2,705,931
2014-02-24 2014-02-20 11.009 245,859 +1,181 0.82% 2,706,581
2014-02-17 2014-02-13 11.009 244,678 -5,905 0.82% 2,693,579
2014-02-11 2014-02-07 9.992 250,583 -4,428 0.84% 2,503,947
2014-02-05 2014-01-30 10.162 255,011 +590 0.85% 2,591,383
2014-01-07 2014-01-03 11.855 254,421 +4,429 0.85% 3,016,286
2013-11-28 2013-11-26 11.855 249,992 +10,008 0.83% 2,963,778
2013-10-03 2013-09-30 9.992 239,984 -2,185 0.80% 2,398,037
2013-09-06 2013-09-04 10.331 242,169 -1,771 0.81% 2,501,900
2013-09-02 2013-08-29 9.823 243,940 -2,953 0.81% 2,396,252
2013-08-27 2013-08-23 10.839 246,893 -2,952 0.82% 2,676,149
2013-08-26 2013-08-22 9.146 249,845 -4,487 0.83% 2,284,999
2013-08-15 2013-08-12 8.400 254,332 -59 0.85% 2,136,506
2013-08-12 2013-08-08 7.452 254,391 -59 0.85% 1,895,728
2013-08-06 2013-08-02 7.452 254,450 -6,554 0.85% 1,896,167
2013-05-31 2013-05-29 6.537 261,004 -2,952 0.87% 1,706,302
2013-05-09 2013-05-07 7.452 263,956 -59 0.88% 1,967,006
2013-04-15 2013-04-11 6.436 264,015 +5,904 0.88% 1,699,158
2012-12-28 2012-12-24 5.487 258,111 -5,904 0.86% 1,416,358
2012-11-14 2012-11-12 6.097 264,015 -178 0.88% 1,609,728
2012-08-01 2012-07-30 6.402 264,193 -147 0.88% 1,691,354
2012-05-15 2012-05-11 7.486 264,340 -1,476 0.88% 1,978,822
2012-02-10 2012-02-08 8.468 265,816 +147 0.89% 2,250,985
2012-01-18 2012-01-16 8.468 265,669 -59 0.89% 2,249,740
2012-01-13 2012-01-11 8.638 265,728 -59 0.89% 2,295,245
2011-11-29 2011-11-25 8.638 265,787 -1,476 0.89% 2,295,754
2011-11-17 2011-11-15 8.638 267,263 +295 0.89% 2,308,503
2011-08-30 2011-08-26 9.315 266,968 -295 0.89% 2,486,815
2011-08-15 2011-08-11 9.315 267,263 -413 0.89% 2,489,563
2011-07-26 2011-07-22 9.823 267,676 -354 0.89% 2,629,414
2011-07-25 2011-07-21 9.484 268,030 -59 0.89% 2,542,102
2011-06-30 2011-06-28 9.146 268,089 -7,381 0.89% 2,451,852
2011-06-29 2011-06-27 9.146 275,470 -1,299 0.92% 2,519,356
2011-04-20 2011-04-18 9.823 276,769 -177 0.92% 2,718,735
2011-04-08 2011-04-06 9.484 276,946 -1,949 0.92% 2,626,665
2011-03-29 2011-03-25 9.823 278,895 -118 0.93% 2,739,619
2011-03-09 2011-03-07 9.992 279,013 +5,905 0.93% 2,788,033
2011-02-23 2011-02-21 9.992 273,108 -295 0.91% 2,729,028
2011-02-22 2011-02-18 9.992 273,403 -1,772 0.91% 2,731,976
2011-02-14 2011-02-10 9.992 275,175 -2,952 0.92% 2,749,682
2011-01-20 2011-01-18 10.162 278,127 -886 0.93% 2,826,285
2011-01-06 2011-01-04 10.501 279,013 +2,362 0.93% 2,929,798
2011-01-05 2011-01-03 10.501 276,651 -17,831 0.92% 2,904,995
2011-01-04 2010-12-31 9.992 294,482 -59 0.98% 2,942,607
2010-12-30 2010-12-28 9.992 294,541 -59 0.98% 2,943,197
2010-12-17 2010-12-15 9.992 294,600 -4,488 0.98% 2,943,786
2010-12-13 2010-12-09 9.823 299,088 -2,952 1.00% 2,937,978
2010-12-09 2010-12-07 9.992 302,040 +1,771 1.01% 3,018,130
2010-12-06 2010-12-02 9.992 300,269 +532 1.00% 3,000,434
2010-12-01 2010-11-29 9.654 299,737 -148 1.00% 2,893,588
2010-11-25 2010-11-23 9.654 299,885 -11,454 1.00% 2,895,017
2010-11-24 2010-11-22 9.654 311,339 -5,374 1.04% 3,005,591
2010-11-22 2010-11-18 9.654 316,713 -354 1.06% 3,057,470
2010-11-15 2010-11-11 9.484 317,067 -3,542 1.06% 3,007,188
2010-11-10 2010-11-08 9.823 320,609 +31,264 1.07% 3,149,381
2010-11-09 2010-11-05 9.992 289,345 -59 0.96% 2,891,276
2010-11-08 2010-11-04 9.992 289,404 -119 0.96% 2,891,865
2010-11-05 2010-11-03 9.654 289,523 -59 0.97% 2,794,985
2010-11-04 2010-11-02 9.315 289,582 +2,953 0.97% 2,697,465
2010-11-03 2010-11-01 9.146 286,629 -59 0.96% 2,621,413
2010-11-02 2010-10-29 8.976 286,688 -2,421 0.96% 2,573,398
2010-11-01 2010-10-28 8.807 289,109 -26,570 0.96% 2,546,165
2010-10-29 2010-10-27 8.976 315,679 +6,022 1.05% 2,833,630
2010-10-28 2010-10-26 9.315 309,657 +5,905 1.03% 2,884,464
2010-10-26 2010-10-22 9.315 303,752 -5,905 1.01% 2,829,459
2010-10-18 2010-10-14 9.654 309,657 +8,562 1.03% 2,989,354
2010-10-08 2010-10-06 9.654 301,095 +14,643 1.00% 2,906,698
2010-10-07 2010-10-05 9.654 286,452 +1,003 0.96% 2,765,338
2010-10-06 2010-10-04 9.654 285,449 +5,905 0.95% 2,755,655
2010-10-05 2010-09-30 9.654 279,544 +1,771 0.93% 2,698,650
2010-10-04 2010-09-29 9.654 277,773 -13,285 0.93% 2,681,553
2010-09-28 2010-09-24 9.654 291,058 +2,067 0.97% 2,809,803
2010-09-20 2010-09-16 9.654 288,991 -18,599 0.96% 2,789,849
2010-09-17 2010-09-15 9.823 307,590 -13,049 1.03% 3,021,494
2010-09-16 2010-09-14 9.654 320,639 -5,904 1.07% 3,095,371
2010-09-15 2010-09-13 9.654 326,543 -768 1.09% 3,152,367
2010-09-10 2010-09-08 9.315 327,311 +12,990 1.09% 3,048,911
2010-09-08 2010-09-06 9.654 314,321 -266 1.05% 3,034,379
2010-09-07 2010-09-03 8.807 314,587 +23,618 1.05% 2,770,548
2010-09-03 2010-09-01 9.146 290,969 +13,344 0.97% 2,661,105
2010-09-02 2010-08-31 9.484 277,625 +177 0.93% 2,633,105
2010-08-31 2010-08-27 9.823 277,448 +6,347 0.92% 2,725,405
2010-08-30 2010-08-26 9.823 271,101 +2,510 0.90% 2,663,058
2010-08-25 2010-08-23 10.162 268,591 +8,856 0.90% 2,729,381
2010-08-24 2010-08-20 10.162 259,735 +30,467 0.87% 2,639,388
2010-08-23 2010-08-19 10.162 229,268 +70,645 0.76% 2,329,787
2010-08-20 2010-08-18 10.162 158,623 +1,476 0.53% 1,611,903
2010-08-19 2010-08-17 10.162 157,147 +9,211 0.52% 1,596,904
2010-08-18 2010-08-16 10.162 147,936 +45,966 0.49% 1,503,303
2010-08-17 2010-08-13 10.162 101,970 +29,404 0.34% 1,036,204
2010-08-16 2010-08-12 10.331 72,566 -295 0.24% 749,695
2010-08-13 2010-08-11 10.162 72,861 -59 0.24% 740,403
2010-08-12 2010-08-10 10.162 72,920 -1,004 0.24% 741,002
2010-08-11 2010-08-09 10.501 73,924 +650 0.25% 776,245
2010-08-10 2010-08-06 9.823 73,274 -295 0.24% 719,779
2010-08-09 2010-08-05 9.823 73,569 -59 0.25% 722,677
2010-08-06 2010-08-04 9.823 73,628 +5,963 0.25% 723,257
2010-08-05 2010-08-03 9.992 67,665 -1,122 0.23% 676,142
2010-08-04 2010-08-02 9.823 68,787 -5,963 0.23% 675,703
2010-08-03 2010-07-30 9.992 74,750 +1,476 0.25% 746,938
2010-08-02 2010-07-29 10.162 73,274 +23,913 0.24% 744,599
2010-07-30 2010-07-28 9.823 49,361 -19,662 0.16% 484,879
2010-07-28 2010-07-26 10.839 69,023 +9,093 0.23% 748,161
2010-07-27 2010-07-23 11.009 59,930 +3,720 0.20% 659,750
2010-07-26 2010-07-22 9.992 56,210 +2,952 0.19% 561,678
2010-07-23 2010-07-21 9.823 53,258 +4,428 0.18% 523,160
2010-07-22 2010-07-20 9.654 48,830 -5,314 0.16% 471,393
2010-07-21 2010-07-19 9.823 54,144 +5,314 0.18% 531,863
2010-07-20 2010-07-16 10.331 48,830 -2,952 0.16% 504,473
2010-07-19 2010-07-15 10.331 51,782 -3,956 0.17% 534,971
2010-07-16 2010-07-14 10.501 55,738 -8,797 0.19% 585,281
2010-07-15 2010-07-13 9.484 64,535 -16,769 0.22% 612,075
2010-07-14 2010-07-12 10.162 81,304 +21,315 0.27% 826,199
2010-07-13 2010-07-09 8.638 59,989 +8,089 0.20% 518,159
2010-07-12 2010-07-08 8.028 51,900 +2,952 0.17% 416,646
2010-07-09 2010-07-07 8.468 48,948 -2,952 0.16% 414,502
2010-06-07 2010-06-03 7.960 51,900 +11,809 0.17% 413,130
2010-05-24 2010-05-19 7.452 40,091 -827 0.13% 298,759
2010-05-20 2010-05-18 7.757 40,918 -118 0.14% 317,396
2010-05-19 2010-05-17 7.452 41,036 +827 0.14% 305,801
2010-05-17 2010-05-13 8.400 40,209 +2,539 0.13% 337,774
2010-05-13 2010-05-11 8.807 37,670 -10,333 0.13% 331,757
2010-05-12 2010-05-10 8.807 48,003 +2,952 0.16% 422,759
2010-05-11 2010-05-07 8.807 45,051 -1,830 0.15% 396,761
2010-05-06 2010-05-04 9.992 46,881 -11,809 0.16% 468,458
2010-05-05 2010-05-03 10.839 58,690 +7,794 0.20% 636,159
2010-05-03 2010-04-29 10.162 50,896 -143,006 0.17% 517,198
2010-04-30 2010-04-28 11.855 193,902 +125,824 0.65% 2,298,803
2010-04-29 2010-04-27 8.468 68,078 +20,193 0.23% 576,499
2010-04-19 2010-04-15 7.113 47,885 -236 0.16% 340,620
2010-03-25 2010-03-23 6.808 48,121 -1,653 0.16% 327,629
2010-03-16 2010-03-12 6.775 49,774 -1,831 0.17% 337,197
2010-02-25 2010-02-23 6.978 51,605 -1,830 0.17% 360,090
2010-02-18 2010-02-12 6.707 53,435 -2,775 0.18% 358,379
2010-02-08 2010-02-04 6.673 56,210 -591 0.19% 375,086
2010-01-21 2010-01-19 8.468 56,801 -885 0.19% 481,003
2010-01-18 2010-01-14 7.791 57,686 -886 0.19% 449,417
2010-01-11 2010-01-07 7.791 58,572 -886 0.20% 456,320
2010-01-07 2010-01-05 6.605 59,458 +1,654 0.20% 392,732
2009-09-28 2009-09-24 6.775 57,804 +531 0.19% 391,597
2009-09-24 2009-09-22 6.605 57,273 +5,786 0.19% 378,300
2009-09-22 2009-09-18 6.775 51,487 +1,299 0.17% 348,802
2009-09-08 2009-09-04 5.487 50,188 +886 0.17% 275,402
2009-09-03 2009-09-01 5.860 49,302 +1,830 0.16% 288,910
2009-08-18 2009-08-14 6.775 47,472 +945 0.16% 321,602
2009-07-30 2009-07-28 6.097 46,527 -4,074 0.16% 283,680
2009-05-26 2009-05-22 6.097 50,601 +1,122 0.17% 308,520
2009-05-22 2009-05-20 5.420 49,479 +2,952 0.16% 268,159
2009-02-23 2009-02-19 4.811 46,527 -1,627 0.16% 223,845
2008-10-28 2008-10-24 3.273 48,154 -22,366 0.16% 157,601
2008-10-06 2008-10-02 5.564 70,520 -3,055 0.23% 392,362
2008-09-08 2008-09-04 7.135 73,575 +3,055 0.24% 524,944
2008-08-08 2008-08-05 9.000 70,520 +22,916 0.23% 634,703
2008-03-05 2008-03-03 11.782 47,604 -4,583 0.15% 560,882
2008-03-04 2008-02-29 10.964 52,187 -1,528 0.17% 572,180
2008-02-27 2008-02-25 12.110 53,715 -4,461 0.17% 650,464
2008-02-25 2008-02-21 9.847 58,176 -1,763 0.19% 572,884
2008-02-19 2008-02-15 10.959 59,939 -2,518 0.19% 656,885
2008-02-18 2008-02-14 10.483 62,457 -4,722 0.20% 654,720
2008-02-05 2008-02-01 10.324 67,179 -5,981 0.21% 693,550
2008-01-17 2008-01-15 9.212 73,160 -1,889 0.23% 673,958
2008-01-10 2008-01-08 9.371 75,049 -2,267 0.23% 703,279
2007-12-19 2007-12-17 9.053 77,316 +8,815 0.24% 699,963
2007-12-17 2007-12-13 9.530 68,501 +2,203 0.21% 652,798
2007-12-11 2007-12-07 9.530 66,298 +2,519 0.21% 631,804
2007-12-10 2007-12-06 9.530 63,779 +3,148 0.20% 607,799
2007-12-03 2007-11-29 9.847 60,631 +3,022 0.19% 597,059
2007-11-09 2007-11-07 8.894 57,609 -3,148 0.18% 512,400
2007-11-08 2007-11-06 9.689 60,757 +3,148 0.19% 588,650
2007-11-06 2007-11-02 10.006 57,609 -2,896 0.18% 576,450
2007-11-02 2007-10-31 9.371 60,505 -4,030 0.19% 566,988
2007-11-01 2007-10-30 9.847 64,535 +3,148 0.20% 635,503
2007-10-30 2007-10-26 9.847 61,387 -2,518 0.19% 604,504
2007-10-26 2007-10-24 9.847 63,905 +7,240 0.20% 629,300
2007-10-23 2007-10-18 10.483 56,665 -377 0.18% 594,004
2007-10-22 2007-10-17 10.483 57,042 +377 0.18% 597,956
2007-10-18 2007-10-16 10.483 56,665 -6,296 0.18% 594,004
2007-10-11 2007-10-09 11.753 62,961 +6,296 0.20% 740,004
2007-10-10 2007-10-08 11.118 56,665 -3,148 0.18% 630,005
2007-10-09 2007-10-05 11.436 59,813 +1,952 0.19% 684,004
2007-10-08 2007-10-04 11.436 57,861 +1,196 0.18% 661,682
2007-09-28 2007-09-25 11.436 56,665 +630 0.18% 648,005
2007-09-24 2007-09-20 11.912 56,035 -1,763 0.18% 667,500
2007-09-21 2007-09-19 12.071 57,798 +1,763 0.18% 697,682
2007-09-20 2007-09-18 10.800 56,035 -3,526 0.18% 605,200
2007-09-19 2007-09-17 12.230 59,561 -629 0.19% 728,423
2007-09-18 2007-09-14 11.595 60,190 +3,148 0.19% 697,876
2007-09-17 2007-09-13 11.436 57,042 -2,645 0.18% 652,316
2007-09-14 2007-09-12 11.912 59,687 -3,651 0.19% 711,004
2007-09-13 2007-09-11 12.389 63,338 -756 0.20% 784,675
2007-09-07 2007-09-05 11.277 64,094 -818 0.20% 722,781
2007-09-06 2007-09-04 11.912 64,912 +63 0.20% 773,245
2007-09-05 2007-09-03 10.800 64,849 +63 0.20% 700,395
2007-09-03 2007-08-30 11.753 64,786 +503 0.20% 761,454
2007-08-29 2007-08-27 12.071 64,283 -4,722 0.20% 775,962
2007-08-27 2007-08-23 11.753 69,005 +1,574 0.22% 811,042
2007-08-22 2007-08-20 12.706 67,431 -944 0.21% 856,802
2007-08-21 2007-08-17 12.389 68,375 +944 0.21% 847,077
2007-08-17 2007-08-15 11.912 67,431 -3,085 0.21% 803,252
2007-08-16 2007-08-14 12.706 70,516 -818 0.22% 896,001
2007-08-10 2007-08-08 13.024 71,334 +63 0.22% 929,055
2007-08-09 2007-08-07 12.389 71,271 -315 0.22% 882,954
2007-08-06 2007-08-02 14.295 71,586 +63 0.22% 1,023,296
2007-08-03 2007-08-01 13.659 71,523 +377 0.22% 976,956
2007-08-02 2007-07-31 14.771 71,146 -5,036 0.22% 1,050,907
2007-07-31 2007-07-27 14.136 76,182 +314 0.24% 1,076,895
2007-07-30 2007-07-26 15.248 75,868 +12,907 0.24% 1,156,807
2007-07-27 2007-07-25 15.248 62,961 +4,722 0.20% 960,005
2007-07-26 2007-07-24 14.930 58,239 +1,889 0.18% 869,506
2007-07-25 2007-07-23 14.612 56,350 -4,092 0.18% 823,403
2007-07-24 2007-07-20 14.295 60,442 -630 0.19% 863,997
2007-07-19 2007-07-17 15.248 61,072 -2,833 0.19% 931,203
2007-07-17 2007-07-13 15.248 63,905 +1,574 0.20% 974,399
2007-07-16 2007-07-12 15.248 62,331 -8,185 0.19% 950,399
2007-07-13 2007-07-11 16.201 70,516 +10,515 0.22% 1,142,401
2007-07-12 2007-07-10 15.248 60,001 -6,611 0.19% 914,873
2007-07-11 2007-07-09 14.295 66,612 -1,197 0.21% 952,195
2007-07-10 2007-07-06 13.977 67,809 +1,197 0.21% 947,765
2007-07-09 2007-07-05 13.183 66,612 -2,582 0.21% 878,135
2007-07-06 2007-07-04 13.024 69,194 +1,322 0.22% 901,183
2007-07-05 2007-07-03 13.024 67,872 -1,951 0.21% 883,966
2007-07-04 2007-06-29 13.342 69,823 +7,240 0.22% 931,555
2007-06-29 2007-06-27 13.977 62,583 -1,259 0.20% 874,722
2007-06-27 2007-06-25 14.295 63,842 +3,211 0.20% 912,599
2007-06-26 2007-06-22 14.136 60,631 0.19% 857,069

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top