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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.083 3,848,285 +0 0.73% 319,408
2025-10-13 2025-10-09 0.082 3,848,285 +0 0.73% 315,559
2025-10-10 2025-10-08 0.081 3,848,285 +0 0.73% 311,711
2025-10-09 2025-10-06 0.076 3,848,285 +0 0.73% 292,470
2025-10-08 2025-10-03 0.077 3,848,285 +0 0.73% 296,318
2025-10-06 2025-10-02 0.081 3,848,285 +0 0.73% 311,711
2025-10-03 2025-09-30 0.080 3,848,285 +0 0.73% 307,863
2025-10-02 2025-09-29 0.080 3,848,285 +0 0.73% 307,863
2025-09-30 2025-09-26 0.080 3,848,285 +0 0.73% 307,863
2025-09-29 2025-09-25 0.080 3,848,285 +380,000 0.73% 307,863
2025-09-10 2025-09-08 0.085 3,468,285 +400,000 0.66% 294,804
2025-09-05 2025-09-03 0.088 3,068,285 +200,000 0.58% 270,009
2025-08-26 2025-08-22 0.088 2,868,285 +220,000 0.55% 252,409
2025-08-21 2025-08-19 0.088 2,648,285 +40,000 0.50% 233,049
2025-08-12 2025-08-08 0.109 2,608,285 +900,000 0.50% 284,303
2025-08-07 2025-08-05 0.101 1,708,285 +120,000 0.32% 172,537
2025-08-01 2025-07-30 0.102 1,588,285 +180,000 0.30% 162,005
2025-07-29 2025-07-25 0.102 1,408,285 +160,000 0.27% 143,645
2025-07-25 2025-07-23 0.108 1,248,285 +300,000 0.24% 134,815
2025-07-24 2025-07-22 0.098 948,285 +80,000 0.18% 92,932
2025-07-23 2025-07-21 0.092 868,285 +120,000 0.16% 79,882
2024-10-07 2024-10-03 0.073 748,285 -460,000 0.14% 54,625
2023-10-19 2023-10-17 0.074 1,208,285 -20,000 0.23% 89,413
2023-02-03 2023-02-01 0.200 1,228,285 +120,000 0.23% 245,657
2022-12-12 2022-12-08 0.211 1,108,285 -140,000 0.21% 233,848
2022-12-09 2022-12-07 0.211 1,248,285 +360,000 0.24% 263,388
2022-12-05 2022-12-01 0.208 888,285 -100,000 0.17% 184,763
2022-10-05 2022-09-30 0.191 988,285 +20,000 0.19% 188,762
2022-09-28 2022-09-26 0.206 968,285 +40,000 0.18% 199,467
2022-09-26 2022-09-22 0.255 928,285 -140,000 0.18% 236,713
2022-09-14 2022-09-09 0.310 1,068,285 +100,000 0.20% 331,168
2022-08-30 2022-08-26 0.410 968,285 +100,000 0.18% 396,997
2022-08-29 2022-08-25 0.385 868,285 -200,000 0.16% 334,290
2022-08-26 2022-08-24 0.270 1,068,285 -20,000 0.20% 288,437
2022-08-25 2022-08-23 0.330 1,088,285 +20,000 0.21% 359,134
2022-02-22 2022-02-18 0.139 1,068,285 +140,000 0.20% 148,492
2021-12-29 2021-12-24 0.115 928,285 -25,000 0.18% 106,753
2021-03-30 2021-03-26 0.149 953,285 +10,000 0.18% 142,039
2021-01-25 2021-01-21 0.118 943,285 -25 0.18% 111,308
2020-12-15 2020-12-11 0.130 943,310 +200,000 0.18% 122,630
2020-09-24 2020-09-22 0.155 743,310 -6,000 0.14% 115,213
2020-09-07 2020-09-03 0.205 749,310 -4,500 0.14% 153,609
2020-07-13 2020-07-09 0.300 753,810 -50,000 0.14% 226,143
2020-07-10 2020-07-08 0.200 803,810 -8,500 0.15% 160,762
2020-06-29 2020-06-24 0.200 812,310 -50 0.15% 162,462
2020-06-26 2020-06-23 0.200 812,360 +50,000 0.15% 162,472
2020-05-29 2020-05-27 0.220 762,360 -164,000 0.14% 167,719
2020-05-27 2020-05-25 0.240 926,360 -49,500 0.18% 222,326
2020-05-13 2020-05-11 0.360 975,860 +50,000 0.19% 351,310
2020-05-07 2020-05-05 0.380 925,860 +16,500 0.21% 351,827
2020-04-17 2020-04-15 0.460 909,360 +26,000 0.21% 418,306
2020-04-16 2020-04-14 0.460 883,360 +7,500 0.20% 406,346
2020-04-07 2020-04-03 0.500 875,860 -175 0.20% 437,930
2020-03-19 2020-03-17 0.520 876,035 -51,000 0.20% 455,538
2020-02-27 2020-02-25 0.560 927,035 -3,200 0.21% 519,140
2020-01-17 2020-01-15 0.600 930,235 -500 0.21% 558,141
2019-12-27 2019-12-20 0.540 930,735 -450 0.21% 502,597
2019-11-11 2019-11-07 0.680 931,185 -25,000 0.21% 633,206
2019-09-25 2019-09-23 0.420 956,185 -25 0.22% 401,598
2019-09-24 2019-09-20 0.400 956,210 +25,000 0.22% 382,484
2019-09-20 2019-09-18 0.380 931,210 -2,500 0.21% 353,860
2019-09-13 2019-09-11 0.400 933,710 -10,000 0.21% 373,484
2019-08-30 2019-08-28 0.420 943,710 +1,000 0.22% 396,358
2019-07-29 2019-07-25 0.700 942,710 -250 0.21% 659,897
2019-06-17 2019-06-13 0.740 942,960 -200 0.21% 697,790
2019-05-03 2019-04-30 0.840 943,160 +5,000 0.22% 792,254
2019-03-20 2019-03-18 0.920 938,160 -6,750 0.21% 863,107
2019-03-06 2019-03-04 1.020 944,910 -21,500 0.22% 963,808
2019-03-04 2019-02-28 1.020 966,410 +500 0.22% 985,738
2019-02-28 2019-02-26 1.060 965,910 +21,500 0.22% 1,023,865
2019-02-14 2019-02-12 0.960 944,410 +15,000 0.22% 906,634
2019-02-12 2019-02-08 1.020 929,410 -17,000 0.21% 947,998
2019-02-01 2019-01-30 0.860 946,410 +17,000 0.22% 813,913
2019-01-25 2019-01-23 0.940 929,410 -1,500 0.21% 873,645
2019-01-23 2019-01-21 0.980 930,910 -500 0.21% 912,292
2019-01-21 2019-01-17 0.980 931,410 -8,000 0.21% 912,782
2019-01-17 2019-01-15 1.080 939,410 +10,000 0.21% 1,014,563
2019-01-14 2019-01-10 1.160 929,410 -6,000 0.21% 1,078,116
2019-01-08 2019-01-04 1.000 935,410 +10,000 0.26% 935,410
2019-01-04 2019-01-02 0.820 925,410 -71,500 0.25% 758,836
2018-12-28 2018-12-24 1.020 996,910 +6,000 0.27% 1,016,848
2018-12-27 2018-12-20 1.060 990,910 +7,500 0.27% 1,050,365
2018-12-21 2018-12-19 1.740 983,410 +2,500 0.27% 1,711,133
2018-12-20 2018-12-18 1.100 980,910 +5,000 0.27% 1,079,001
2018-08-06 2018-08-02 1.900 975,910 -375,000 0.27% 1,854,229
2018-08-03 2018-08-01 2.220 1,350,910 -75,000 0.37% 2,999,020
2018-08-02 2018-07-31 2.380 1,425,910 +450,500 0.39% 3,393,666
2018-08-01 2018-07-30 2.560 975,410 +15,000 0.27% 2,497,050
2018-07-26 2018-07-24 2.500 960,410 +12,500 0.26% 2,401,025
2018-07-10 2018-07-06 2.420 947,910 -2,775 0.26% 2,293,942
2018-07-04 2018-06-29 3.440 950,685 -35,000 0.26% 3,270,356
2018-06-29 2018-06-27 3.720 985,685 +1,000 0.27% 3,666,748
2018-06-28 2018-06-26 3.860 984,685 +9,500 0.27% 3,800,884
2018-06-27 2018-06-25 4.000 975,185 +39,000 0.27% 3,900,740
2018-06-12 2018-06-08 6.200 936,185 +17,000 0.26% 5,804,347
2018-06-11 2018-06-07 6.500 919,185 -22,000 0.25% 5,974,702
2018-06-06 2018-06-04 7.000 941,185 -50,000 0.26% 6,588,295
2018-06-05 2018-06-01 6.600 991,185 -150,000 0.27% 6,541,821
2018-06-04 2018-05-31 6.400 1,141,185 -19,000 0.31% 7,303,584
2018-05-25 2018-05-23 5.600 1,160,185 -1,000 0.32% 6,497,036
2018-05-18 2018-05-16 6.000 1,161,185 -400 0.32% 6,967,110
2018-05-17 2018-05-15 6.100 1,161,585 -50 0.32% 7,085,668
2018-04-30 2018-04-26 6.300 1,161,635 +30,000 0.32% 7,318,300
2018-04-23 2018-04-19 6.700 1,131,635 -13,000 0.31% 7,581,954
2018-04-13 2018-04-11 7.000 1,144,635 -7,500 0.31% 8,012,445
2018-03-09 2018-03-07 8.500 1,152,135 -4,000 0.32% 9,793,147
2018-02-14 2018-02-12 7.000 1,156,135 -1,000 0.32% 8,092,945
2018-01-30 2018-01-26 8.100 1,157,135 +25,000 0.32% 9,372,793
2018-01-29 2018-01-25 8.500 1,132,135 -2,500 0.31% 9,623,147
2018-01-26 2018-01-24 8.400 1,134,635 -16,000 0.31% 9,530,934
2018-01-24 2018-01-22 9.000 1,150,635 +21,000 0.31% 10,355,715
2018-01-23 2018-01-19 9.600 1,129,635 +71,750 0.31% 10,844,496
2018-01-19 2018-01-17 9.400 1,057,885 -20,500 0.29% 9,944,119
2018-01-16 2018-01-12 9.600 1,078,385 +500 0.30% 10,352,496
2018-01-12 2018-01-10 9.700 1,077,885 -6,000 0.30% 10,455,484
2018-01-02 2017-12-28 7.600 1,083,885 +25,000 0.30% 8,237,526
2017-12-29 2017-12-27 8.800 1,058,885 +5,000 0.29% 9,318,188
2017-12-22 2017-12-20 7.800 1,053,885 +50,000 0.29% 8,220,303
2017-12-20 2017-12-18 8.000 1,003,885 -21,500 0.28% 8,031,080
2017-12-19 2017-12-15 8.000 1,025,385 +150,000 0.28% 8,203,080
2017-12-18 2017-12-14 7.400 875,385 -300 0.24% 6,477,849
2017-12-11 2017-12-07 6.800 875,685 +15,000 0.24% 5,954,658
2017-10-30 2017-10-26 7.200 860,685 -8,000 0.24% 6,196,932
2017-10-25 2017-10-23 6.600 868,685 -56,000 0.24% 5,733,321
2017-10-16 2017-10-12 4.800 924,685 -10,000 0.25% 4,438,488
2017-10-10 2017-10-06 4.960 934,685 +56,000 0.26% 4,636,038
2017-10-06 2017-10-03 5.000 878,685 -5,000 0.24% 4,393,425
2017-09-28 2017-09-26 4.980 883,685 -22,000 0.24% 4,400,751
2017-09-19 2017-09-15 5.200 905,685 +22,000 0.25% 4,709,562
2017-09-12 2017-09-08 5.300 883,685 -1,000 0.24% 4,683,530
2017-09-11 2017-09-07 5.300 884,685 -2,000 0.24% 4,688,830
2017-09-01 2017-08-30 5.400 886,685 -2,000 0.24% 4,788,099
2017-08-29 2017-08-25 5.200 888,685 +2,000 0.24% 4,621,162
2017-08-22 2017-08-18 5.200 886,685 +500 0.24% 4,610,762
2017-08-04 2017-08-02 5.800 886,185 -38,325 0.24% 5,139,873
2017-08-03 2017-08-01 5.600 924,510 -75,000 0.25% 5,177,256
2017-07-26 2017-07-24 5.600 999,510 +50 0.27% 5,597,256
2017-07-24 2017-07-20 5.600 999,460 -1,150 0.27% 5,596,976
2017-07-19 2017-07-17 5.400 1,000,610 -200 0.27% 5,403,294
2017-07-18 2017-07-14 5.600 1,000,810 -325 0.27% 5,604,536
2017-07-07 2017-07-05 5.800 1,001,135 -70,350 0.27% 5,806,583
2017-06-30 2017-06-28 6.200 1,071,485 -1,500 0.29% 6,643,207
2017-06-29 2017-06-27 6.400 1,072,985 -1,600 0.29% 6,867,104
2017-06-12 2017-06-08 6.600 1,074,585 +25 0.29% 7,092,261
2017-06-01 2017-05-29 7.000 1,074,560 +250 0.29% 7,521,920
2017-05-23 2017-05-19 6.800 1,074,310 +2,000 0.29% 7,305,308
2017-05-05 2017-05-02 6.600 1,072,310 +25 0.29% 7,077,246
2017-04-19 2017-04-13 6.600 1,072,285 -425 0.29% 7,077,081
2017-04-11 2017-04-07 6.400 1,072,710 +500 0.29% 6,865,344
2017-04-10 2017-04-06 6.600 1,072,210 -51,500 0.29% 7,076,586
2017-03-02 2017-02-28 6.600 1,123,710 -5,575 0.31% 7,416,486
2017-03-01 2017-02-27 6.600 1,129,285 +52,000 0.31% 7,453,281
2017-02-28 2017-02-24 6.600 1,077,285 -1,350 0.30% 7,110,081
2017-02-27 2017-02-23 6.800 1,078,635 +400 0.30% 7,334,718
2017-02-24 2017-02-22 6.600 1,078,235 -25,475 0.30% 7,116,351
2017-02-21 2017-02-17 6.600 1,103,710 -50,550 0.30% 7,284,486
2017-02-20 2017-02-16 6.400 1,154,260 -142,300 0.32% 7,387,264
2017-02-17 2017-02-15 6.200 1,296,560 -2,700 0.36% 8,038,672
2017-02-16 2017-02-14 6.000 1,299,260 +75 0.36% 7,795,560
2017-02-15 2017-02-13 5.600 1,299,185 +50 0.36% 7,275,436
2017-02-09 2017-02-07 5.200 1,299,135 -2,500 0.36% 6,755,502
2017-02-08 2017-02-06 5.200 1,301,635 +2,500 0.36% 6,768,502
2017-02-02 2017-01-27 5.000 1,299,135 +2,700 0.36% 6,495,675
2017-02-01 2017-01-25 4.800 1,296,435 +1,350 0.36% 6,222,888
2017-01-23 2017-01-19 4.600 1,295,085 -20,950 0.35% 5,957,391
2016-12-30 2016-12-28 4.000 1,316,035 -1,000 0.36% 5,264,140
2016-12-28 2016-12-22 4.000 1,317,035 +1,000 0.45% 5,268,140
2016-12-23 2016-12-21 3.800 1,316,035 -39,350 0.45% 5,000,933
2016-12-22 2016-12-20 4.000 1,355,385 -750 0.46% 5,421,540
2016-12-20 2016-12-16 4.000 1,356,135 -10,000 0.46% 5,424,540
2016-12-14 2016-12-12 3.600 1,366,135 +1,900 0.47% 4,918,086
2016-12-09 2016-12-07 3.600 1,364,235 +5,475 0.47% 4,911,246
2016-12-07 2016-12-05 3.800 1,358,760 -10,875 0.46% 5,163,288
2016-11-30 2016-11-28 4.000 1,369,635 +5,450 0.47% 5,478,540
2016-11-29 2016-11-25 4.000 1,364,185 -15,625 0.47% 5,456,740
2016-11-24 2016-11-22 3.800 1,379,810 -785,000 0.47% 5,243,278
2016-11-18 2016-11-16 4.000 2,164,810 +6,550 0.74% 8,659,240
2016-11-14 2016-11-10 3.800 2,158,260 +2,500 0.74% 8,201,388
2016-11-11 2016-11-09 3.800 2,155,760 +9,550 0.73% 8,191,888
2016-11-04 2016-11-02 3.800 2,146,210 +4,500 0.73% 8,155,598
2016-10-31 2016-10-27 4.200 2,141,710 +15,000 0.73% 8,995,182
2016-10-28 2016-10-26 4.000 2,126,710 -5,000 0.73% 8,506,840
2016-10-27 2016-10-25 4.200 2,131,710 -365,775 0.73% 8,953,182
2016-10-25 2016-10-20 4.200 2,497,485 -2,150 0.85% 10,489,437
2016-10-24 2016-10-19 4.400 2,499,635 -12,375 0.85% 10,998,394
2016-10-20 2016-10-18 4.400 2,512,010 -39,625 0.86% 11,052,844
2016-10-19 2016-10-17 4.600 2,551,635 -37,000 0.87% 11,737,521
2016-10-18 2016-10-14 4.600 2,588,635 +39,625 0.88% 11,907,721
2016-10-12 2016-10-07 4.600 2,549,010 +32,500 0.87% 11,725,446
2016-10-11 2016-10-06 4.800 2,516,510 -38,300 0.86% 12,079,248
2016-10-07 2016-10-05 4.800 2,554,810 +49,350 0.87% 12,263,088
2016-10-04 2016-09-30 4.000 2,505,460 +64,200 0.85% 10,021,840
2016-10-03 2016-09-29 4.200 2,441,260 +7,775 0.83% 10,253,292
2016-09-30 2016-09-28 4.200 2,433,485 -16,000 0.83% 10,220,637
2016-09-29 2016-09-27 3.400 2,449,485 +25,000 0.84% 8,328,249
2016-09-28 2016-09-26 3.600 2,424,485 +46,225 0.83% 8,728,146
2016-09-27 2016-09-23 4.000 2,378,260 +17,325 0.81% 9,513,040
2016-09-26 2016-09-22 4.200 2,360,935 +8,100 0.80% 9,915,927
2016-09-23 2016-09-21 5.000 2,352,835 +29,000 0.80% 11,764,175
2016-09-22 2016-09-20 5.800 2,323,835 +5,000 0.79% 13,478,243
2016-09-21 2016-09-19 6.200 2,318,835 +9,000 0.79% 14,376,777
2016-09-12 2016-09-08 8.200 2,309,835 -18,000 0.79% 18,940,647
2016-09-09 2016-09-07 8.200 2,327,835 -4,600 0.79% 19,088,247
2016-09-06 2016-09-02 8.200 2,332,435 -30,500 0.80% 19,125,967
2016-09-05 2016-09-01 8.200 2,362,935 -40,000 0.81% 19,376,067
2016-09-02 2016-08-31 8.000 2,402,935 -10,500 0.82% 19,223,480
2016-09-01 2016-08-30 8.000 2,413,435 -3,250 0.82% 19,307,480
2016-08-30 2016-08-26 7.800 2,416,685 -83,650 0.82% 18,850,143
2016-08-29 2016-08-25 7.000 2,500,335 +90,000 0.85% 17,502,345
2016-08-26 2016-08-24 7.200 2,410,335 -245,400 0.82% 17,354,412
2016-08-25 2016-08-23 6.800 2,655,735 -100,000 0.91% 18,058,998
2016-08-22 2016-08-18 6.200 2,755,735 -111,700 0.94% 17,085,557
2016-08-19 2016-08-17 6.200 2,867,435 -137,200 0.98% 17,778,097
2016-08-17 2016-08-15 6.200 3,004,635 -1,150 1.02% 18,628,737
2016-08-15 2016-08-11 6.400 3,005,785 +250,050 1.02% 19,237,024
2016-08-10 2016-08-08 6.400 2,755,735 +1,000 0.94% 17,636,704
2016-07-28 2016-07-26 6.000 2,754,735 -150 0.94% 16,528,410
2016-07-26 2016-07-22 6.200 2,754,885 +35,000 0.94% 17,080,287
2016-06-27 2016-06-23 5.800 2,719,885 -75 0.93% 15,775,333
2016-06-02 2016-05-31 5.800 2,719,960 -10,000 0.93% 15,775,768
2016-05-27 2016-05-25 5.800 2,729,960 -6,500 0.93% 15,833,768
2016-05-24 2016-05-20 5.800 2,736,460 -3,800 0.93% 15,871,468
2016-05-23 2016-05-19 5.800 2,740,260 -11,000 0.93% 15,893,508
2016-05-18 2016-05-16 5.800 2,751,260 +1,000 0.94% 15,957,308
2016-05-13 2016-05-11 6.000 2,750,260 +21,300 0.94% 16,501,560
2016-05-10 2016-05-06 6.600 2,728,960 +6,500 0.93% 18,011,136
2016-05-09 2016-05-05 6.200 2,722,460 +5,000 0.93% 16,879,252
2016-05-05 2016-05-03 6.200 2,717,460 -2,250 0.93% 16,848,252
2016-04-22 2016-04-20 6.000 2,719,710 +2,000 0.93% 16,318,260
2016-04-18 2016-04-14 6.200 2,717,710 -5,850 0.93% 16,849,802
2016-04-15 2016-04-13 6.400 2,723,560 -2,000 0.93% 17,430,784
2016-04-13 2016-04-11 6.400 2,725,560 -3,000 0.93% 17,443,584
2016-04-11 2016-04-07 6.400 2,728,560 -5,400 0.93% 17,462,784
2016-04-08 2016-04-06 6.600 2,733,960 -18,000 0.93% 18,044,136
2016-04-07 2016-04-05 6.600 2,751,960 +5,050 0.94% 18,162,936
2016-04-05 2016-03-31 6.800 2,746,910 -1,575 0.94% 18,678,988
2016-03-31 2016-03-29 7.200 2,748,485 +25,000 0.94% 19,789,092
2016-03-29 2016-03-23 7.000 2,723,485 +10,225 0.93% 19,064,395
2016-03-24 2016-03-22 7.000 2,713,260 -3,000 0.93% 18,992,820
2016-03-16 2016-03-14 7.600 2,716,260 -1,575 2.63% 20,643,576
2016-03-11 2016-03-09 8.000 2,717,835 -1,025 2.63% 21,742,680
2016-03-10 2016-03-08 8.000 2,718,860 +13,500 2.63% 21,750,880
2016-03-02 2016-02-29 7.000 2,705,360 -4,750 2.62% 18,937,520
2016-02-29 2016-02-25 7.400 2,710,110 +4,750 2.62% 20,054,814
2016-02-24 2016-02-22 7.400 2,705,360 -5,000 2.62% 20,019,664
2016-02-23 2016-02-19 7.200 2,710,360 -175 2.62% 19,514,592
2016-02-18 2016-02-16 7.200 2,710,535 -17,200 2.62% 19,515,852
2016-02-17 2016-02-15 6.200 2,727,735 +18,200 2.64% 16,911,957
2016-02-15 2016-02-11 6.400 2,709,535 +4,000 2.62% 17,341,024
2016-02-03 2016-02-01 5.200 2,705,535 -250 2.62% 14,068,782
2016-01-27 2016-01-25 6.200 2,705,785 -6,225 2.62% 16,775,867
2016-01-13 2016-01-11 6.200 2,712,010 +100 2.62% 16,814,462
2016-01-11 2016-01-07 6.600 2,711,910 -1,500 2.62% 17,898,606
2016-01-07 2016-01-05 6.800 2,713,410 +5,000 2.63% 18,451,188
2016-01-06 2016-01-04 6.800 2,708,410 -200 2.62% 18,417,188
2016-01-04 2015-12-29 7.000 2,708,610 -200 2.62% 18,960,270
2015-12-28 2015-12-22 7.000 2,708,810 -750 2.62% 18,961,670
2015-12-22 2015-12-18 6.800 2,709,560 +750 2.62% 18,425,008
2015-12-17 2015-12-15 6.800 2,708,810 +125 2.62% 18,419,908
2015-12-15 2015-12-11 6.800 2,708,685 +200 2.62% 18,419,058
2015-12-11 2015-12-09 6.400 2,708,485 -3,825 2.62% 17,334,304
2015-12-10 2015-12-08 6.800 2,712,310 +25 2.63% 18,443,708
2015-12-09 2015-12-07 7.400 2,712,285 +4,875 2.63% 20,070,909
2015-12-08 2015-12-04 7.600 2,707,410 +600 2.62% 20,576,316
2015-11-12 2015-11-10 14.600 2,706,810 +125 2.62% 39,519,426
2015-11-11 2015-11-09 14.000 2,706,685 -18,125 2.62% 37,893,590
2015-11-09 2015-11-05 14.000 2,724,810 -5,000 2.64% 38,147,340
2015-11-03 2015-10-30 16.000 2,729,810 -850 2.64% 43,676,960
2015-11-02 2015-10-29 16.400 2,730,660 -1,125 2.64% 44,782,824
2015-10-27 2015-10-23 17.000 2,731,785 -2,500 2.64% 46,440,345
2015-10-22 2015-10-19 17.400 2,734,285 -100 2.65% 47,576,559
2015-10-20 2015-10-16 17.200 2,734,385 -20,875 2.65% 47,031,422
2015-10-19 2015-10-15 16.800 2,755,260 -309,700 2.67% 46,288,368
2015-10-16 2015-10-14 18.600 3,064,960 +200 2.97% 57,008,256
2015-10-15 2015-10-13 18.800 3,064,760 -13,825 2.97% 57,617,488
2015-10-14 2015-10-12 19.000 3,078,585 +25 2.98% 58,493,115
2015-10-13 2015-10-09 20.000 3,078,560 -85,800 2.98% 61,571,200
2015-10-09 2015-10-07 20.000 3,164,360 +2,500 3.06% 63,287,200
2015-10-07 2015-10-05 20.200 3,161,860 -1,500 3.06% 63,869,572
2015-10-05 2015-09-30 20.400 3,163,360 +500 3.06% 64,532,544
2015-09-30 2015-09-25 20.200 3,162,860 -15,550 3.06% 63,889,772
2015-09-25 2015-09-23 20.400 3,178,410 -20,000 3.08% 64,839,564
2015-09-22 2015-09-18 20.400 3,198,410 -45,000 3.10% 65,247,564
2015-09-21 2015-09-17 21.200 3,243,410 -400 3.14% 68,760,292
2015-09-18 2015-09-16 22.400 3,243,810 -18,500 3.14% 72,661,344
2015-09-17 2015-09-15 20.800 3,262,310 -400 3.16% 67,856,048
2015-09-15 2015-09-11 20.000 3,262,710 +25 3.16% 65,254,200
2015-09-14 2015-09-10 19.800 3,262,685 +1,000 3.16% 64,601,163
2015-09-11 2015-09-09 20.400 3,261,685 -15,650 3.47% 66,538,374
2015-08-31 2015-08-27 19.400 3,277,335 +75 3.49% 63,580,299
2015-08-28 2015-08-26 18.200 3,277,260 -50 3.49% 59,646,132
2015-08-27 2015-08-25 18.200 3,277,310 -4,850 3.49% 59,647,042
2015-08-26 2015-08-24 17.400 3,282,160 -6,550 3.49% 57,109,584
2015-08-25 2015-08-21 20.800 3,288,710 -1,000 3.50% 68,405,168
2015-08-24 2015-08-20 22.000 3,289,710 -4,050 3.50% 72,373,620
2015-08-21 2015-08-19 23.200 3,293,760 -2,750 3.51% 76,415,232
2015-08-20 2015-08-18 24.000 3,296,510 +50 3.51% 79,116,240
2015-08-17 2015-08-13 24.400 3,296,460 +125 3.51% 80,433,624
2015-08-14 2015-08-12 23.400 3,296,335 -250 3.51% 77,134,239
2015-08-13 2015-08-11 23.200 3,296,585 -1,250 3.51% 76,480,772
2015-08-12 2015-08-10 22.800 3,297,835 -975 3.51% 75,190,638
2015-08-11 2015-08-07 22.800 3,298,810 +575 3.51% 75,212,868
2015-08-10 2015-08-06 22.800 3,298,235 -500 3.51% 75,199,758
2015-08-07 2015-08-05 22.800 3,298,735 +2,750 3.51% 75,211,158
2015-08-06 2015-08-04 23.200 3,295,985 +3,000 3.51% 76,466,852
2015-08-05 2015-08-03 23.400 3,292,985 +6,575 3.50% 77,055,849
2015-07-30 2015-07-28 24.200 3,286,410 +4,800 3.50% 79,531,122
2015-07-29 2015-07-27 24.400 3,281,610 -11,000 3.49% 80,071,284
2015-07-28 2015-07-24 25.600 3,292,610 +500 3.50% 84,290,816
2015-07-27 2015-07-23 25.600 3,292,110 +1,350 3.50% 84,278,016
2015-07-24 2015-07-22 25.600 3,290,760 +6,000 3.50% 84,243,456
2015-07-23 2015-07-21 26.000 3,284,760 +1,350 3.50% 85,403,760
2015-07-22 2015-07-20 25.800 3,283,410 +5,000 3.50% 84,711,978
2015-07-21 2015-07-17 26.800 3,278,410 +5,400 3.50% 87,861,388
2015-07-20 2015-07-16 25.800 3,273,010 +9,150 3.49% 84,443,658
2015-07-17 2015-07-15 26.200 3,263,860 +1,625 3.48% 85,513,132
2015-07-16 2015-07-14 27.200 3,262,235 +16,475 3.84% 88,732,792
2015-07-15 2015-07-13 26.200 3,245,760 +1,500 3.82% 85,038,912
2015-07-14 2015-07-10 25.800 3,244,260 +20,150 3.82% 83,701,908
2015-07-13 2015-07-09 25.600 3,224,110 +10,375 3.79% 82,537,216
2015-07-10 2015-07-08 21.800 3,213,735 -7,475 3.78% 70,059,423
2015-07-09 2015-07-07 24.600 3,221,210 -17,875 3.79% 79,241,766
2015-07-08 2015-07-06 26.600 3,239,085 -41,000 3.81% 86,159,661
2015-07-07 2015-07-03 27.600 3,280,085 -59,550 3.86% 90,530,346
2015-07-06 2015-07-02 31.600 3,339,635 -300 3.93% 105,532,466
2015-07-03 2015-06-30 33.600 3,339,935 +100 3.93% 112,221,816
2015-07-02 2015-06-29 34.000 3,339,835 -6,725 3.93% 113,554,390
2015-06-30 2015-06-26 34.800 3,346,560 -18,525 3.94% 116,460,288
2015-06-29 2015-06-25 35.800 3,365,085 -18,725 3.96% 120,470,043
2015-06-26 2015-06-24 35.200 3,383,810 +1,300 3.98% 119,110,112
2015-06-25 2015-06-23 35.200 3,382,510 -575 3.98% 119,064,352
2015-06-24 2015-06-22 35.000 3,383,085 -5,150 3.98% 118,407,975
2015-06-23 2015-06-19 35.800 3,388,235 +150 3.99% 121,298,813
2015-06-22 2015-06-18 34.200 3,388,085 -8,125 3.99% 115,872,507
2015-06-19 2015-06-17 35.000 3,396,210 +56,600 4.00% 118,867,350
2015-06-18 2015-06-16 34.800 3,339,610 +75,500 3.93% 116,218,428
2015-06-17 2015-06-15 35.000 3,264,110 +23,500 3.84% 114,243,850
2015-06-16 2015-06-12 36.000 3,240,610 -675 3.81% 116,661,960
2015-06-15 2015-06-11 35.800 3,241,285 -39,500 3.81% 116,038,003
2015-06-12 2015-06-10 36.000 3,280,785 +76,775 3.86% 118,108,260
2015-06-11 2015-06-09 35.200 3,204,010 -8,800 3.77% 112,781,152
2015-06-10 2015-06-08 36.200 3,212,810 -11,650 3.78% 116,303,722
2015-06-09 2015-06-05 36.200 3,224,460 -1,925 3.79% 116,725,452
2015-06-08 2015-06-04 37.600 3,226,385 -27,375 3.80% 121,312,076
2015-06-05 2015-06-03 35.400 3,253,760 +169,675 3.83% 115,183,104
2015-06-04 2015-06-02 35.800 3,084,085 +235,450 3.63% 110,410,243
2015-06-03 2015-06-01 43.000 2,848,635 +141,925 3.35% 122,491,305
2015-06-02 2015-05-29 58.000 2,706,710 -132,575 3.19% 156,989,180
2015-06-01 2015-05-28 67.000 2,839,285 +8,200 3.34% 190,232,095
2015-05-29 2015-05-27 69.000 2,831,085 +60,275 3.33% 195,344,865
2015-05-28 2015-05-26 65.000 2,770,810 +107,075 3.26% 180,102,650
2015-05-27 2015-05-22 67.000 2,663,735 +34,625 3.20% 178,470,245
2015-05-26 2015-05-21 69.000 2,629,110 +60,750 3.16% 181,408,590
2015-05-22 2015-05-20 64.000 2,568,360 +28,725 3.08% 164,375,040
2015-05-21 2015-05-19 70.000 2,539,635 +4,825 3.05% 177,774,450
2015-05-20 2015-05-18 73.000 2,534,810 +1,150 3.04% 185,041,130
2015-05-19 2015-05-15 74.000 2,533,660 -6,775 3.04% 187,490,840
2015-05-18 2015-05-14 75.000 2,540,435 +4,225 3.05% 190,532,625
2015-05-15 2015-05-13 76.000 2,536,210 -15,100 3.05% 192,751,960
2015-05-14 2015-05-12 79.000 2,551,310 +17,325 3.08% 201,553,490
2015-05-13 2015-05-11 79.000 2,533,985 +49,625 3.06% 200,184,815
2015-05-12 2015-05-08 72.000 2,484,360 +5,150 3.00% 178,873,920
2015-05-11 2015-05-07 70.000 2,479,210 +22,450 2.99% 173,544,700
2015-05-08 2015-05-06 74.000 2,456,760 -47,400 2.96% 181,800,240
2015-05-07 2015-05-05 59.000 2,504,160 +57,675 3.64% 147,745,440
2015-05-06 2015-05-04 56.000 2,446,485 +85,450 3.56% 137,003,160
2015-05-05 2015-04-30 54.000 2,361,035 +7,325 3.43% 127,495,890
2015-05-04 2015-04-29 54.000 2,353,710 +3,725 3.42% 127,100,340
2015-04-30 2015-04-28 54.000 2,349,985 -9,425 3.59% 126,899,190
2015-04-29 2015-04-27 54.000 2,359,410 +297,475 3.61% 127,408,140
2015-04-28 2015-04-24 55.000 2,061,935 -15,700 3.15% 113,406,425
2015-04-27 2015-04-23 52.000 2,077,635 +44,950 3.51% 108,037,020
2015-04-24 2015-04-22 53.000 2,032,685 +23,325 3.44% 107,732,305
2015-04-23 2015-04-21 56.000 2,009,360 -12,175 3.40% 112,524,160
2015-04-22 2015-04-20 58.000 2,021,535 +101,050 3.42% 117,249,030
2015-04-21 2015-04-17 57.000 1,920,485 +28,975 3.25% 109,467,645
2015-04-20 2015-04-16 47.400 1,891,510 +93,225 3.22% 89,657,574
2015-04-17 2015-04-15 44.800 1,798,285 +55,125 3.06% 80,563,168
2015-04-16 2015-04-14 43.600 1,743,160 +76,050 3.09% 76,001,776
2015-04-15 2015-04-13 41.000 1,667,110 +38,475 2.95% 68,351,510
2015-04-14 2015-04-10 40.000 1,628,635 +5,775 3.79% 65,145,400
2015-04-10 2015-04-08 37.800 1,622,860 +146,050 3.77% 61,344,108
2015-04-09 2015-04-02 34.000 1,476,810 +16,375 3.43% 50,211,540
2015-04-08 2015-04-01 35.200 1,460,435 +8,950 3.40% 51,407,312
2015-04-02 2015-03-31 32.800 1,451,485 -24,400 3.38% 47,608,708
2015-03-31 2015-03-27 33.800 1,475,885 +29,725 3.43% 49,884,913
2015-03-30 2015-03-26 33.400 1,446,160 +62,650 3.36% 48,301,744
2015-03-27 2015-03-25 34.000 1,383,510 +52,550 3.66% 47,039,340
2015-03-26 2015-03-24 35.600 1,330,960 +143,400 4.38% 47,382,176
2015-03-25 2015-03-23 29.400 1,187,560 +13,750 3.91% 34,914,264
2015-03-18 2015-03-16 30.200 1,173,810 +1,250 3.86% 35,449,062
2015-03-17 2015-03-13 29.800 1,172,560 +25 3.86% 34,942,288
2015-02-03 2015-01-30 28.600 1,172,535 +8,675 3.86% 33,534,501
2015-01-09 2015-01-07 29.800 1,163,860 +75 3.83% 34,683,028
2014-12-22 2014-12-18 29.400 1,163,785 -2,525 3.86% 34,215,279
2014-12-10 2014-12-08 29.400 1,166,310 +750,000 3.87% 34,289,514
2014-12-08 2014-12-04 30.600 416,310 +9,350 1.38% 12,739,086
2014-11-18 2014-11-14 30.400 406,960 -100 1.35% 12,371,584
2014-11-17 2014-11-13 30.800 407,060 -150 1.35% 12,537,448
2014-11-12 2014-11-10 31.600 407,210 +500 1.35% 12,867,836
2014-11-11 2014-11-07 30.800 406,710 +100 1.35% 12,526,668
2014-10-31 2014-10-29 29.200 406,610 -500 2.01% 11,873,012
2014-10-24 2014-10-22 31.400 407,110 +500 2.01% 12,783,254
2014-10-23 2014-10-21 30.600 406,610 -2,500 2.01% 12,442,266
2014-10-16 2014-10-14 31.800 409,110 -6,500 2.02% 13,009,698
2014-10-10 2014-10-08 32.800 415,610 -800 2.05% 13,632,008
2014-10-08 2014-10-06 32.400 416,410 +850 2.06% 13,491,684
2014-10-03 2014-09-29 31.000 415,560 +425 2.05% 12,882,360
2014-09-26 2014-09-24 32.800 415,135 -10,000 2.37% 13,616,428
2014-09-16 2014-09-12 32.200 425,135 -50 2.43% 13,689,347
2014-09-15 2014-09-11 31.200 425,185 -575 2.43% 13,265,772
2014-09-05 2014-09-03 29.200 425,760 +1,250 2.43% 12,432,192
2014-09-04 2014-09-02 29.200 424,510 +6,000 2.43% 12,395,692
2014-09-02 2014-08-29 30.000 418,510 -225 2.39% 12,555,300
2014-08-29 2014-08-27 30.000 418,735 -3,850 2.39% 12,562,050
2014-08-27 2014-08-25 30.200 422,585 +3,850 2.41% 12,762,067
2014-08-25 2014-08-21 29.200 418,735 -1,700 2.39% 12,227,062
2014-08-22 2014-08-20 28.200 420,435 +4,500 2.40% 11,856,267
2014-08-21 2014-08-19 27.600 415,935 +4,075 2.38% 11,479,806
2014-08-18 2014-08-14 29.000 411,860 +16,500 2.47% 11,943,940
2014-08-15 2014-08-13 31.200 395,360 +3,000 2.37% 12,335,232
2014-08-14 2014-08-12 32.600 392,360 +6,700 2.35% 12,790,936
2014-08-13 2014-08-11 34.000 385,660 +23,125 2.31% 13,112,440
2014-08-12 2014-08-08 30.800 362,535 +1,650 2.17% 11,166,078
2014-08-11 2014-08-07 30.200 360,885 +1,375 2.16% 10,898,727
2014-08-08 2014-08-06 30.200 359,510 -1,525 2.15% 10,857,202
2014-08-07 2014-08-05 30.200 361,035 +5,425 2.16% 10,903,257
2014-08-06 2014-08-04 29.000 355,610 +2,075 2.13% 10,312,690
2014-08-05 2014-08-01 28.600 353,535 +5,250 2.12% 10,111,101
2014-08-04 2014-07-31 28.800 348,285 +1,275 2.09% 10,030,608
2014-08-01 2014-07-30 29.200 347,010 +400 2.08% 10,132,692
2014-07-31 2014-07-29 29.000 346,610 +7,300 2.08% 10,051,690
2014-07-30 2014-07-28 29.400 339,310 +5,175 2.03% 9,975,714
2014-07-29 2014-07-25 29.000 334,135 +8,500 2.00% 9,689,915
2014-07-28 2014-07-24 30.000 325,635 +2,975 1.95% 9,769,050
2014-07-25 2014-07-23 24.800 322,660 +4,000 1.93% 8,001,968
2014-07-24 2014-07-22 24.400 318,660 +1,025 1.91% 7,775,304
2014-07-21 2014-07-17 24.200 317,635 +3,975 1.90% 7,686,767
2014-07-15 2014-07-11 25.000 313,660 +250 1.88% 7,841,500
2014-06-24 2014-06-20 23.800 313,410 +1,600 1.88% 7,459,158
2014-05-28 2014-05-26 23.000 311,810 +9,400 1.88% 7,171,630
2014-04-25 2014-04-23 26.400 302,410 +1,000 1.83% 7,983,624
2014-04-09 2014-04-07 28.400 301,410 -600 1.82% 8,560,044
2014-04-04 2014-04-02 28.400 302,010 +750 1.82% 8,577,084
2014-03-25 2014-03-21 32.800 301,260 -1,000 2.04% 9,881,328
2014-03-19 2014-03-17 31.400 302,260 +5,000 2.05% 9,490,964
2014-03-12 2014-03-10 31.600 297,260 -275 2.02% 9,393,416
2014-03-10 2014-03-06 31.000 297,535 +300 2.02% 9,223,585
2014-03-07 2014-03-05 32.000 297,235 +300 2.02% 9,511,520
2014-03-06 2014-03-04 31.600 296,935 +250 2.02% 9,383,146
2014-03-04 2014-02-28 32.400 296,685 +175 2.01% 9,612,594
2014-01-15 2014-01-13 30.200 296,510 +2,500 2.05% 8,954,602
2014-01-13 2014-01-09 33.200 294,010 +2,500 2.03% 9,761,132
2014-01-10 2014-01-08 33.600 291,510 +14,500 2.01% 9,794,736
2014-01-09 2014-01-07 34.000 277,010 +21,075 1.91% 9,418,340
2014-01-08 2014-01-06 35.000 255,935 +14,425 1.77% 8,957,725
2013-12-30 2013-12-24 35.000 241,510 -50 1.67% 8,452,850
2013-12-11 2013-12-09 36.000 241,560 -250 1.67% 8,696,160
2013-11-29 2013-11-27 36.600 241,810 +500 1.67% 8,850,246
2013-11-26 2013-11-22 37.200 241,310 -250 1.67% 8,976,732
2013-11-21 2013-11-19 36.600 241,560 -1,975 1.67% 8,841,096
2013-11-20 2013-11-18 37.000 243,535 -1,050 1.68% 9,010,795
2013-11-19 2013-11-15 35.400 244,585 -25 1.69% 8,658,309
2013-11-13 2013-11-11 34.000 244,610 -50 1.69% 8,316,740
2013-11-12 2013-11-08 34.000 244,660 +250 1.69% 8,318,440
2013-11-07 2013-11-05 35.600 244,410 +300 1.69% 8,700,996
2013-10-04 2013-10-02 37.200 244,110 +125 1.69% 9,080,892
2013-09-24 2013-09-19 40.000 243,985 +1,850 1.68% 9,759,400
2013-09-18 2013-09-16 42.000 242,135 +825 1.67% 10,169,670
2013-09-17 2013-09-13 42.200 241,310 +50 1.67% 10,183,282
2013-08-16 2013-08-13 50.000 241,260 -86 1.75% 12,063,000
2013-07-25 2013-07-23 54.000 241,346 -8,950 1.75% 13,032,684
2013-06-24 2013-06-20 60.000 250,296 -500 1.82% 15,017,760
2013-06-18 2013-06-14 61.000 250,796 +1,600 1.82% 15,298,556
2013-06-17 2013-06-13 61.000 249,196 +450 1.81% 15,200,956
2013-05-23 2013-05-21 70.000 248,746 -1,450 3.89% 17,412,220
2013-05-21 2013-05-16 68.000 250,196 +2,050 3.91% 17,013,328
2013-05-15 2013-05-13 69.000 248,146 +700 3.88% 17,122,074
2013-05-13 2013-05-09 70.000 247,446 +1,800 3.87% 17,321,220
2013-05-10 2013-05-08 68.000 245,646 +1,000 3.84% 16,703,928
2013-05-07 2013-05-03 68.000 244,646 +2,875 3.82% 16,635,928
2013-04-12 2013-04-10 69.000 241,771 -975 3.78% 16,682,199
2013-02-20 2013-02-18 68.000 242,746 -75 4.06% 16,506,728
2013-02-19 2013-02-15 69.000 242,821 +1,450 4.06% 16,754,649
2013-02-08 2013-02-06 64.000 241,371 +75 4.04% 15,447,744
2013-01-14 2013-01-10 65.000 241,296 +225 4.04% 15,684,240
2012-12-27 2012-12-20 61.000 241,071 -100 4.04% 14,705,331
2012-12-19 2012-12-17 62.000 241,171 -25 4.04% 14,952,602
2012-11-06 2012-11-02 63.000 241,196 +450 4.04% 15,195,348
2012-10-17 2012-10-15 72.000 240,746 +700 4.03% 17,333,712
2012-10-16 2012-10-12 74.000 240,046 +25,275 4.02% 17,763,404
2012-10-15 2012-10-11 71.000 214,771 +21,425 3.60% 15,248,741
2012-10-12 2012-10-10 62.000 193,346 +5,300 3.24% 11,987,452
2012-10-11 2012-10-09 59.000 188,046 +450 3.15% 11,094,714
2012-06-07 2012-06-05 49.800 187,596 +2,600 3.30% 9,342,281
2012-06-06 2012-06-04 54.000 184,996 +900 3.25% 9,989,784
2012-06-05 2012-06-01 50.000 184,096 +2,500 3.24% 9,204,800
2012-06-04 2012-05-31 48.600 181,596 +2,100 3.19% 8,825,566
2012-05-30 2012-05-28 52.000 179,496 +1,100 3.15% 9,333,792
2012-05-29 2012-05-25 54.000 178,396 +2,000 3.14% 9,633,384
2012-05-28 2012-05-24 51.000 176,396 +1,975 3.10% 8,996,196
2012-05-25 2012-05-23 51.000 174,421 +2,000 3.07% 8,895,471
2012-05-24 2012-05-22 49.000 172,421 +2,000 3.03% 8,448,629
2012-05-23 2012-05-21 49.000 170,421 +2,000 3.00% 8,350,629
2012-05-22 2012-05-18 50.000 168,421 +2,000 2.96% 8,421,050
2012-05-21 2012-05-17 49.600 166,421 +2,000 2.92% 8,254,482
2012-05-18 2012-05-16 49.800 164,421 +2,150 2.89% 8,188,166
2012-05-17 2012-05-15 49.600 162,271 +2,100 2.85% 8,048,642
2012-05-16 2012-05-14 49.000 160,171 +2,000 2.81% 7,848,379
2012-05-15 2012-05-11 54.000 158,171 +2,125 2.78% 8,541,234
2012-05-14 2012-05-10 54.000 156,046 +1,800 2.74% 8,426,484
2012-05-11 2012-05-09 56.000 154,246 +1,750 2.71% 8,637,776
2012-05-10 2012-05-08 57.000 152,496 +2,000 2.68% 8,692,272
2012-05-09 2012-05-07 58.000 150,496 +1,850 2.64% 8,728,768
2012-05-08 2012-05-04 62.000 148,646 +1,600 2.61% 9,216,052
2012-04-18 2012-04-16 66.000 147,046 -25 2.58% 9,705,036
2012-04-16 2012-04-12 67.000 147,071 -550 2.58% 9,853,757
2012-04-11 2012-04-05 70.000 147,621 -75 2.59% 10,333,470
2012-03-30 2012-03-28 74.000 147,696 +800 2.60% 10,929,504
2012-03-29 2012-03-27 80.000 146,896 +9,950 2.58% 11,751,680
2012-03-22 2012-03-20 69.000 136,946 -100 2.41% 9,449,274
2012-03-21 2012-03-19 71.000 137,046 -300 2.41% 9,730,266
2012-03-20 2012-03-16 71.000 137,346 -2,500 2.41% 9,751,566
2012-03-15 2012-03-13 65.000 139,846 -475 2.46% 9,089,990
2012-03-14 2012-03-12 67.000 140,321 -1,400 2.47% 9,401,507
2012-03-13 2012-03-09 66.000 141,721 -600 2.49% 9,353,586
2012-02-23 2012-02-21 70.000 142,321 -2,500 2.50% 9,962,470
2012-02-22 2012-02-20 66.000 144,821 +500 2.55% 9,558,186
2012-02-14 2012-02-10 71.000 144,321 -350 2.54% 10,246,791
2012-02-08 2012-02-06 54.000 144,671 -50 2.54% 7,812,234
2012-01-17 2012-01-13 43.400 144,721 +175 2.54% 6,280,891
2011-12-12 2011-12-08 48.200 144,546 -2,000 2.54% 6,967,117
2011-12-08 2011-12-06 46.400 146,546 +2,000 2.58% 6,799,734
2011-12-07 2011-12-05 45.200 144,546 -550 2.54% 6,533,479
2011-12-01 2011-11-29 51.000 145,096 +500 2.55% 7,399,896
2011-11-28 2011-11-24 72.000 144,596 +550 2.54% 10,410,912
2011-11-18 2011-11-16 74.000 144,046 -2,650 2.53% 10,659,404
2011-11-15 2011-11-11 65.000 146,696 -450 2.58% 9,535,240
2011-11-14 2011-11-10 66.000 147,146 -2,050 2.59% 9,711,636
2011-11-11 2011-11-09 73.000 149,196 -1,900 2.62% 10,891,308
2011-11-08 2011-11-04 84.000 151,096 -50 2.66% 12,692,064
2011-11-02 2011-10-31 88.000 151,146 -50 2.66% 13,300,848
2011-11-01 2011-10-28 97.000 151,196 -300 2.66% 14,666,012
2011-10-31 2011-10-27 94.000 151,496 -400 2.66% 14,240,624
2011-10-27 2011-10-25 96.000 151,896 +650 2.67% 14,582,016
2011-10-21 2011-10-19 96.000 151,246 +525 2.66% 14,519,616
2011-09-22 2011-09-20 95.000 150,721 -1,075 2.65% 14,318,495
2011-08-23 2011-08-19 106.000 151,796 +250 2.67% 16,090,376
2011-08-15 2011-08-11 108.000 151,546 +250 2.66% 16,366,968
2011-08-08 2011-08-04 130.000 151,296 +250 2.66% 19,668,480
2011-07-21 2011-07-19 138.000 151,046 +275 2.65% 20,844,348
2011-07-12 2011-07-08 160.000 150,771 -525 2.65% 24,123,360
2011-07-08 2011-07-06 156.000 151,296 +325 2.66% 23,602,176
2011-06-29 2011-06-27 172.000 150,971 -100 2.65% 25,967,012
2011-06-24 2011-06-22 178.000 151,071 -1,000 3.55% 26,890,638
2011-06-22 2011-06-20 150.000 152,071 +100 3.57% 22,810,650
2011-06-21 2011-06-17 148.000 151,971 -2,400 3.57% 22,491,708
2011-06-14 2011-06-10 140.000 154,371 +2,250 3.63% 21,611,940
2011-06-13 2011-06-09 136.000 152,121 +225 3.57% 20,688,456
2011-06-10 2011-06-08 138.000 151,896 +600 3.57% 20,961,648
2011-06-09 2011-06-07 140.000 151,296 -1,500 3.55% 21,181,440
2011-06-02 2011-05-31 138.000 152,796 +400 3.59% 21,085,848
2011-05-23 2011-05-19 180.000 152,396 +250 3.58% 27,431,280
2011-05-12 2011-05-09 186.000 152,146 +950 3.57% 28,299,156
2011-05-05 2011-05-03 200.000 151,196 -25 3.55% 30,239,200
2011-04-29 2011-04-27 212.000 151,221 -50 3.55% 32,058,852
2011-04-15 2011-04-13 214.000 151,271 +1,400 3.55% 32,371,994
2011-04-14 2011-04-12 216.000 149,871 -400 3.52% 32,372,136
2011-04-13 2011-04-11 220.000 150,271 -1,025 3.53% 33,059,620
2011-04-11 2011-04-07 218.000 151,296 -3,175 3.55% 32,982,528
2011-04-08 2011-04-06 224.000 154,471 -400 3.63% 34,601,504
2011-04-04 2011-03-31 212.000 154,871 -125 3.64% 32,832,652
2011-03-31 2011-03-29 216.000 154,996 -125 3.64% 33,479,136
2011-03-22 2011-03-18 230.000 155,121 +500 3.64% 35,677,830
2011-03-17 2011-03-15 238.000 154,621 -150 3.63% 36,799,798
2011-03-15 2011-03-11 236.000 154,771 -1,150 3.64% 36,525,956
2011-03-11 2011-03-09 250.000 155,921 +2,150 3.66% 38,980,250
2011-03-10 2011-03-08 260.000 153,771 +5,925 3.61% 39,980,460
2011-03-09 2011-03-07 234.000 147,846 +10,225 3.47% 34,595,964
2011-03-08 2011-03-04 234.000 137,621 +7,225 3.23% 32,203,314
2011-03-07 2011-03-03 230.000 130,396 +5,400 3.06% 29,991,080
2011-03-02 2011-02-28 234.000 124,996 +600 2.94% 29,249,064
2011-02-28 2011-02-24 230.000 124,396 -500 2.92% 28,611,080
2011-02-25 2011-02-23 234.000 124,896 -250 2.93% 29,225,664
2011-02-23 2011-02-21 228.000 125,146 +100 2.94% 28,533,288
2011-02-21 2011-02-17 230.000 125,046 -1,000 2.94% 28,760,580
2011-02-15 2011-02-11 230.000 126,046 +1,550 2.96% 28,990,580
2011-02-14 2011-02-10 220.000 124,496 +3,750 2.92% 27,389,120
2011-02-11 2011-02-09 258.000 120,746 +4,000 2.84% 31,152,468
2011-02-10 2011-02-08 264.000 116,746 +4,500 2.74% 30,820,944
2011-02-09 2011-02-07 264.000 112,246 -2,325 2.64% 29,632,944
2011-02-08 2011-02-02 262.000 114,571 +45,200 2.69% 30,017,602
2011-02-07 2011-01-31 256.000 69,371 +26,075 1.63% 17,758,976
2011-01-31 2011-01-27 220.000 43,296 -1,100 1.02% 9,525,120
2011-01-27 2011-01-25 210.000 44,396 +400 1.04% 9,323,160
2011-01-26 2011-01-24 216.000 43,996 +1,000 1.03% 9,503,136
2011-01-25 2011-01-21 224.000 42,996 +600 1.01% 9,631,104
2011-01-20 2011-01-18 194.000 42,396 -500 1.00% 8,224,824
2011-01-18 2011-01-14 180.000 42,896 -50 1.01% 7,721,280
2011-01-11 2011-01-07 178.000 42,946 +500 1.01% 7,644,388
2011-01-04 2010-12-31 182.000 42,446 +500 1.00% 7,725,172
2010-12-29 2010-12-24 184.000 41,946 +900 0.99% 7,718,064
2010-12-28 2010-12-22 204.000 41,046 +350 0.96% 8,373,384
2010-12-20 2010-12-16 206.000 40,696 -2,925 0.96% 8,383,376
2010-12-16 2010-12-14 240.000 43,621 -250 1.02% 10,469,040
2010-12-15 2010-12-13 238.000 43,871 +1,050 1.03% 10,441,298
2010-12-14 2010-12-10 246.000 42,821 -100 1.01% 10,533,966
2010-12-13 2010-12-09 270.000 42,921 -250 1.01% 11,588,670
2010-12-10 2010-12-08 272.000 43,171 -175 1.01% 11,742,512
2010-12-09 2010-12-07 276.000 43,346 +550 1.02% 11,963,496
2010-12-07 2010-12-03 262.000 42,796 +50 1.01% 11,212,552
2010-12-03 2010-12-01 240.000 42,746 +650 1.00% 10,259,040
2010-11-25 2010-11-23 240.000 42,096 -250 0.99% 10,103,040
2010-11-22 2010-11-18 254.000 42,346 +250 1.03% 10,755,884
2010-11-18 2010-11-16 256.000 42,096 +4,000 1.02% 10,776,576
2010-11-17 2010-11-15 266.000 38,096 +3,250 0.93% 10,133,536
2010-11-16 2010-11-12 278.000 34,846 +4,725 0.85% 9,687,188
2010-11-15 2010-11-11 278.000 30,121 +6,475 0.73% 8,373,638
2010-11-12 2010-11-10 272.000 23,646 +450 0.57% 6,431,712
2010-11-11 2010-11-09 278.000 23,196 +450 0.56% 6,448,488
2010-11-08 2010-11-04 286.000 22,746 +2,125 0.55% 6,505,356
2010-11-05 2010-11-03 278.000 20,621 +2,825 0.50% 5,732,638
2010-11-03 2010-11-01 270.000 17,796 +75 0.43% 4,804,920
2010-11-02 2010-10-29 274.000 17,721 +700 0.43% 4,855,554
2010-11-01 2010-10-28 278.000 17,021 +500 0.41% 4,731,838
2010-10-29 2010-10-27 286.000 16,521 -375 0.40% 4,725,006
2010-10-28 2010-10-26 292.000 16,896 +350 0.41% 4,933,632
2010-10-27 2010-10-25 292.000 16,546 -175 0.40% 4,831,432
2010-10-26 2010-10-22 298.000 16,721 +50 0.41% 4,982,858
2010-10-22 2010-10-20 302.000 16,671 -200 0.41% 5,034,642
2010-10-21 2010-10-19 308.000 16,871 +600 0.41% 5,196,268
2010-10-20 2010-10-18 298.000 16,271 +375 0.40% 4,848,758
2010-10-19 2010-10-15 292.000 15,896 +875 0.39% 4,641,632
2010-10-18 2010-10-14 318.000 15,021 +2,000 0.37% 4,776,678
2010-10-15 2010-10-13 296.000 13,021 +1,100 0.32% 3,854,216
2010-10-14 2010-10-12 282.000 11,921 +500 0.29% 3,361,722
2010-10-13 2010-10-11 278.000 11,421 +100 0.28% 3,175,038
2010-10-08 2010-10-06 282.000 11,321 -25 0.28% 3,192,522
2010-10-04 2010-09-29 278.000 11,346 -50 0.28% 3,154,188
2010-09-29 2010-09-27 264.000 11,396 +1,400 0.28% 3,008,544
2010-09-24 2010-09-21 284.000 9,996 +500 0.24% 2,838,864
2010-09-20 2010-09-16 280.000 9,496 +2,250 0.24% 2,658,880
2010-08-19 2010-08-17 308.000 7,246 +250 0.19% 2,231,768
2010-08-12 2010-08-10 266.000 6,996 -50 0.18% 1,860,936
2010-06-02 2010-05-31 290.000 7,046 -650 0.18% 2,043,340
2010-05-03 2010-04-29 338.000 7,696 -50 0.25% 2,601,248
2010-04-30 2010-04-28 344.000 7,746 +1,925 0.25% 2,664,624
2010-04-28 2010-04-26 346.000 5,821 +650 0.19% 2,014,066
2010-04-27 2010-04-23 350.000 5,171 +1,300 0.17% 1,809,850
2010-04-26 2010-04-22 354.000 3,871 -150 0.13% 1,370,334
2010-04-23 2010-04-21 356.000 4,021 +350 0.14% 1,431,476
2010-04-22 2010-04-20 364.000 3,671 +50 0.13% 1,336,244
2010-04-21 2010-04-19 358.000 3,621 +50 0.13% 1,296,318
2010-04-20 2010-04-16 362.000 3,571 +400 0.13% 1,292,702
2010-04-13 2010-04-09 366.000 3,171 -175 0.11% 1,160,586
2010-04-12 2010-04-08 364.000 3,346 +325 0.12% 1,217,944
2010-04-09 2010-04-07 340.000 3,021 +300 0.11% 1,027,140
2010-04-01 2010-03-30 334.000 2,721 -75 0.10% 908,814
2010-03-29 2010-03-25 330.000 2,796 -100 0.10% 922,680
2010-03-18 2010-03-16 330.000 2,896 +100 0.10% 955,680
2010-03-10 2010-03-08 330.000 2,796 -300 0.10% 922,680
2010-03-09 2010-03-05 334.000 3,096 +25 0.11% 1,034,064
2010-03-08 2010-03-04 332.000 3,071 +250 0.11% 1,019,572
2010-03-05 2010-03-03 338.000 2,821 +250 0.10% 953,498
2010-02-24 2010-02-22 336.000 2,571 +375 0.09% 863,856
2010-02-18 2010-02-12 354.000 2,196 +300 0.08% 777,384
2009-12-15 2009-12-11 486.000 1,896 -900 0.14% 921,456
2009-11-25 2009-11-23 484.000 2,796 -100 0.21% 1,353,264
2009-11-24 2009-11-20 502.000 2,896 -100 0.22% 1,453,792
2009-11-17 2009-11-13 516.000 2,996 +750 0.22% 1,545,936
2009-11-12 2009-11-10 530.000 2,246 +125 0.17% 1,190,380
2009-11-10 2009-11-06 538.000 2,121 +50 0.16% 1,141,098
2009-11-09 2009-11-05 542.000 2,071 +25 0.15% 1,122,482
2009-10-21 2009-10-19 576.000 2,046 +600 0.15% 1,178,496
2009-10-15 2009-10-13 616.000 1,446 -100 0.11% 890,736
2009-10-08 2009-10-06 572.000 1,546 -100 0.12% 884,312
2009-10-07 2009-10-05 532.000 1,646 -700 0.12% 875,672
2009-10-02 2009-09-29 540.000 2,346 -300 0.18% 1,266,840
2009-09-24 2009-09-22 554.000 2,646 -65 0.20% 1,465,884
2009-09-23 2009-09-21 550.000 2,711 -50 0.20% 1,491,050
2009-09-21 2009-09-17 542.000 2,761 +50 0.21% 1,496,462
2009-09-17 2009-09-15 560.000 2,711 +400 0.20% 1,518,160
2009-09-09 2009-09-07 536.000 2,311 +25 0.17% 1,238,696
2009-09-08 2009-09-04 536.000 2,286 +75 0.17% 1,225,296
2009-09-07 2009-09-03 534.000 2,211 -75 0.17% 1,180,674
2009-09-04 2009-09-02 522.000 2,286 -325 0.17% 1,193,292
2009-09-02 2009-08-31 540.000 2,611 -75 0.20% 1,409,940
2009-08-28 2009-08-26 544.000 2,686 +125 0.20% 1,461,184
2009-08-27 2009-08-25 550.000 2,561 -100 0.19% 1,408,550
2009-08-26 2009-08-24 548.000 2,661 +375 0.20% 1,458,228
2009-08-25 2009-08-21 566.000 2,286 -175 0.17% 1,293,876
2009-08-24 2009-08-20 566.000 2,461 +175 0.18% 1,392,926
2009-08-21 2009-08-19 576.000 2,286 -325 0.17% 1,316,736
2009-08-19 2009-08-17 436.000 2,611 +250 0.20% 1,138,396
2009-08-18 2009-08-14 440.000 2,361 +50 0.18% 1,038,840
2009-08-17 2009-08-13 430.000 2,311 -450 0.17% 993,730
2009-08-14 2009-08-12 380.000 2,761 -100 0.21% 1,049,180
2009-08-13 2009-08-11 378.000 2,861 -200 0.21% 1,081,458
2009-08-06 2009-08-04 330.000 3,061 +100 0.23% 1,010,130
2009-08-04 2009-07-31 332.000 2,961 +100 0.22% 983,052
2009-07-24 2009-07-22 310.000 2,861 -600 0.21% 886,910
2009-07-16 2009-07-14 328.000 3,461 +150 0.26% 1,135,208
2009-07-14 2009-07-10 358.000 3,311 +875 0.25% 1,185,338
2009-07-13 2009-07-09 380.000 2,436 +50 0.18% 925,680
2009-07-09 2009-07-07 346.000 2,386 -250 0.19% 825,556
2009-06-24 2009-06-22 346.000 2,636 +600 0.21% 912,056
2009-06-22 2009-06-18 256.000 2,036 +250 0.16% 521,216
2009-06-19 2009-06-17 242.000 1,786 +50 0.14% 432,212
2009-06-18 2009-06-16 256.000 1,736 +275 0.14% 444,416
2009-06-12 2009-06-10 260.000 1,461 -300 0.12% 379,860
2009-06-11 2009-06-09 264.000 1,761 +250 0.14% 464,904
2009-06-10 2009-06-08 240.000 1,511 +50 0.12% 362,640
2009-06-09 2009-06-05 206.000 1,461 -525 0.12% 300,966
2009-06-04 2009-06-02 150.000 1,986 -325 0.16% 297,900
2009-06-02 2009-05-29 142.000 2,311 +825 0.18% 328,162
2009-05-26 2009-05-22 140.000 1,486 -200 0.12% 208,040
2009-05-25 2009-05-21 148.000 1,686 +200 0.13% 249,528
2009-03-24 2009-03-20 100.000 1,486 -13,374 0.12% 148,600
2009-03-10 2009-03-06 108.000 14,860 +13,374 1.17% 1,604,880
2009-01-08 2009-01-06 140.000 1,486 +10 0.12% 208,040
2008-10-10 2008-10-08 144.000 1,476 -130 0.12% 212,544
2008-08-27 2008-08-25 180.000 1,606 -50 0.13% 289,080
2008-08-11 2008-08-07 204.000 1,656 -100 0.13% 337,824
2008-08-08 2008-08-05 208.000 1,756 +150 0.28% 365,248
2008-07-14 2008-07-10 213.081 1,606 -22 0.25% 342,208
2008-06-10 2008-06-05 434.054 1,628 +132 0.25% 706,640
2008-05-21 2008-05-19 430.108 1,496 -147 0.23% 643,442
2008-05-16 2008-05-14 408.405 1,643 -142 0.26% 671,010
2008-05-14 2008-05-09 410.378 1,785 -10 0.28% 732,525
2008-05-13 2008-05-08 420.243 1,795 -107 0.28% 754,337
2008-04-23 2008-04-21 363.027 1,902 +5 0.30% 690,477
2008-04-21 2008-04-17 353.162 1,897 -202 0.30% 669,949
2008-04-18 2008-04-16 361.054 2,099 -92 0.33% 757,852
2008-04-17 2008-04-15 361.054 2,191 -10 0.34% 791,069
2008-04-15 2008-04-11 392.622 2,201 -45 0.34% 864,160
2008-04-11 2008-04-09 378.811 2,246 -61 0.35% 850,809
2008-04-10 2008-04-08 388.676 2,307 +10 0.36% 896,675
2008-04-08 2008-04-03 408.405 2,297 -51 0.36% 938,107
2008-02-29 2008-02-27 552.432 2,348 -10 0.43% 1,297,111
2008-02-25 2008-02-21 591.892 2,358 +51 0.44% 1,395,681
2008-02-21 2008-02-19 542.568 2,307 +86 0.43% 1,251,703
2008-02-15 2008-02-13 453.784 2,221 -120 0.41% 1,007,854
2008-01-25 2008-01-23 398.541 2,341 -155 0.45% 932,983
2008-01-24 2008-01-22 384.730 2,496 -54 0.48% 960,285
2008-01-09 2008-01-07 631.351 2,550 +15 0.49% 1,609,946
2008-01-07 2008-01-03 670.811 2,535 +196 0.48% 1,700,505
2008-01-03 2007-12-31 720.135 2,339 -69 0.45% 1,684,396
2007-12-14 2007-12-12 789.189 2,408 +1 0.46% 1,900,368
2007-12-13 2007-12-11 858.243 2,407 +1,947 0.46% 2,065,791
2007-12-12 2007-12-10 789.189 460 +69 0.09% 363,027
2007-12-03 2007-11-29 808.919 391 +50 0.07% 316,287
2007-10-29 2007-10-25 1006.216 341 -12 0.07% 343,120
2007-10-10 2007-10-08 1144.324 353 -50 0.07% 403,946
2007-10-05 2007-10-03 1183.784 403 -21 0.08% 477,065
2007-09-21 2007-09-19 1183.784 424 -50 0.08% 501,924
2007-09-20 2007-09-18 1203.514 474 -73 0.09% 570,465
2007-09-19 2007-09-17 1203.514 547 -152 0.11% 658,322
2007-09-18 2007-09-14 1164.054 699 -51 0.14% 813,674
2007-09-14 2007-09-12 1183.784 750 -51 0.15% 887,838
2007-09-13 2007-09-11 1223.243 801 -51 0.16% 979,818
2007-09-11 2007-09-07 1085.135 852 +51 0.17% 924,535
2007-08-29 2007-08-27 1203.514 801 +32 0.16% 964,014
2007-08-28 2007-08-24 1223.243 769 +50 0.15% 940,674
2007-08-24 2007-08-22 1203.514 719 -86 0.14% 865,326
2007-08-23 2007-08-21 1223.243 805 -20 0.16% 984,711
2007-08-20 2007-08-16 917.432 825 -5 0.16% 756,882
2007-08-17 2007-08-15 1104.865 830 -102 0.16% 917,038
2007-08-15 2007-08-13 1203.514 932 -30 0.18% 1,121,675
2007-08-13 2007-08-09 1223.243 962 -10 0.19% 1,176,760
2007-08-09 2007-08-07 1025.946 972 +39 0.19% 997,219
2007-08-08 2007-08-06 1242.973 933 -961 0.18% 1,159,694
2007-08-02 2007-07-31 1558.649 1,894 -50 0.38% 2,952,081
2007-08-01 2007-07-30 1519.189 1,944 +202 0.38% 2,953,304
2007-07-31 2007-07-27 1558.649 1,742 +305 0.34% 2,715,166
2007-07-30 2007-07-26 1637.568 1,437 +211 0.28% 2,353,185
2007-07-20 2007-07-18 1834.865 1,226 +899 0.24% 2,249,544
2007-07-16 2007-07-12 1460.000 327 -51 0.06% 477,420
2007-06-29 2007-06-27 1381.081 378 -51 0.09% 522,049
2007-06-26 2007-06-22 1440.270 429 0.10% 617,876

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top