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 0.690 35,275 +0 0.00% 24,340
2025-10-13 2025-10-09 0.690 35,275 +0 0.00% 24,340
2025-10-10 2025-10-08 0.690 35,275 +0 0.00% 24,340
2025-10-09 2025-10-06 0.720 35,275 +0 0.00% 25,398
2025-10-08 2025-10-03 0.720 35,275 +0 0.00% 25,398
2025-10-06 2025-10-02 0.720 35,275 +0 0.00% 25,398
2025-10-03 2025-09-30 0.720 35,275 +0 0.00% 25,398
2025-10-02 2025-09-29 0.670 35,275 +0 0.00% 23,634
2025-09-30 2025-09-26 0.720 35,275 +0 0.00% 25,398
2025-09-29 2025-09-25 0.800 35,275 +0 0.00% 28,220
2025-09-26 2025-09-24 0.760 35,275 +0 0.00% 26,809
2025-09-25 2025-09-23 0.760 35,275 +0 0.00% 26,809
2025-09-24 2025-09-22 0.760 35,275 +0 0.00% 26,809
2025-09-23 2025-09-19 0.760 35,275 +0 0.00% 26,809
2025-09-22 2025-09-18 0.770 35,275 +20,000 0.00% 27,162
2025-07-22 2025-07-18 1.070 15,275 -400 0.00% 16,344
2025-03-03 2025-02-27 0.500 15,675 -60 0.00% 7,838
2024-04-08 2024-04-03 1.650 15,735 -500 0.00% 25,963
2024-03-12 2024-03-08 1.500 16,235 -22,400 0.00% 24,352
2024-03-08 2024-03-06 1.310 38,635 -10,000 0.00% 50,612
2024-01-29 2024-01-25 0.650 48,635 -19,000 0.00% 31,613
2023-12-22 2023-12-20 0.740 67,635 -60,000 0.00% 50,050
2023-12-20 2023-12-18 0.740 127,635 -60,000 0.01% 94,450
2023-12-11 2023-12-07 0.710 187,635 -20,000 0.01% 133,221
2023-10-24 2023-10-19 0.400 207,635 -3,700 0.01% 83,054
2023-08-22 2023-08-18 0.400 211,335 +13,000 0.01% 84,534
2023-07-31 2023-07-27 0.450 198,335 -18,935,263 0.01% 89,251
2023-07-18 2023-07-13 1.200 19,133,598 +18,942,262 16.83% 22,960,318
2023-06-30 2023-06-28 1.300 191,336 -600 0.17% 248,737
2023-03-16 2023-03-14 1.500 191,936 -6,000 0.17% 287,904
2023-02-23 2023-02-21 1.400 197,936 +5,000 0.17% 277,110
2023-02-17 2023-02-15 1.500 192,936 +68,700 0.17% 289,404
2023-01-27 2023-01-20 1.300 124,236 -1,000 0.11% 161,507
2023-01-18 2023-01-16 1.500 125,236 -3,000 0.11% 187,854
2023-01-16 2023-01-12 1.400 128,236 +4,000 0.11% 179,530
2023-01-13 2023-01-11 1.500 124,236 +2,000 0.11% 186,354
2022-11-17 2022-11-15 1.200 122,236 -20,650 0.11% 146,683
2022-11-09 2022-11-07 1.000 142,886 -1,100 0.13% 142,886
2022-10-03 2022-09-29 1.000 143,986 +240 0.13% 143,986
2022-09-29 2022-09-27 1.000 143,746 +21,750 0.13% 143,746
2022-09-26 2022-09-22 1.100 121,996 -20,000 0.11% 134,196
2022-09-21 2022-09-19 1.100 141,996 +17,850 0.12% 156,196
2022-09-20 2022-09-16 1.300 124,146 -17,850 0.11% 161,390
2022-09-19 2022-09-15 1.400 141,996 +5,400 0.12% 198,794
2022-09-15 2022-09-13 1.400 136,596 +18,600 0.12% 191,234
2022-07-11 2022-07-07 1.700 117,996 -10,000 0.10% 200,593
2022-07-08 2022-07-06 1.500 127,996 -3,000 0.11% 191,994
2022-07-07 2022-07-05 1.600 130,996 -9,450 0.12% 209,594
2022-07-06 2022-07-04 1.700 140,446 -600 0.12% 238,758
2022-07-05 2022-06-30 1.700 141,046 -1,300 0.12% 239,778
2022-07-04 2022-06-29 1.700 142,346 -350 0.13% 241,988
2022-06-29 2022-06-27 1.700 142,696 -8,300 0.13% 242,583
2022-06-27 2022-06-23 1.700 150,996 +22,300 0.13% 256,693
2022-06-24 2022-06-22 1.600 128,696 +5,000 0.11% 205,914
2022-06-23 2022-06-21 1.700 123,696 +2,300 0.11% 210,283
2022-06-22 2022-06-20 1.700 121,396 +400 0.11% 206,373
2022-06-14 2022-06-10 1.700 120,996 -2,500 0.11% 205,693
2022-06-07 2022-06-02 1.700 123,496 -9,500 0.11% 209,943
2022-06-06 2022-06-01 1.800 132,996 -18,500 0.12% 239,393
2022-06-02 2022-05-31 1.200 151,496 -3,000 0.13% 181,795
2022-05-31 2022-05-27 1.300 154,496 +12,000 0.14% 200,845
2022-05-26 2022-05-24 1.400 142,496 +16,000 0.13% 199,494
2022-05-24 2022-05-20 1.500 126,496 -20,000 0.11% 189,744
2022-05-20 2022-05-18 1.500 146,496 -4,000 0.13% 219,744
2022-05-19 2022-05-17 1.500 150,496 -10,050 0.13% 225,744
2022-05-18 2022-05-16 2.000 160,546 +43,500 0.14% 321,092
2022-04-04 2022-03-31 1.200 117,046 -2,400 0.10% 140,455
2022-04-01 2022-03-30 1.300 119,446 +2,400 0.11% 155,280
2022-03-24 2022-03-22 1.200 117,046 -38,550 0.10% 140,455
2022-03-17 2022-03-15 1.200 155,596 -28,450 0.14% 186,715
2022-02-15 2022-02-11 1.600 184,046 +10,050 0.16% 294,474
2022-02-11 2022-02-09 1.600 173,996 +1,000 0.15% 278,394
2022-02-09 2022-02-07 1.600 172,996 +6,000 0.15% 276,794
2022-01-27 2022-01-25 1.400 166,996 -300 0.15% 233,794
2022-01-26 2022-01-24 1.500 167,296 -300 0.15% 250,944
2022-01-21 2022-01-19 1.400 167,596 +300 0.15% 234,634
2022-01-20 2022-01-18 1.400 167,296 +300 0.15% 234,214
2022-01-14 2022-01-12 1.600 166,996 -50 0.15% 267,194
2022-01-13 2022-01-11 1.500 167,046 +9,950 0.15% 250,569
2022-01-12 2022-01-10 1.500 157,096 +10,850 0.14% 235,644
2022-01-11 2022-01-07 1.500 146,246 +8,950 0.13% 219,369
2022-01-07 2022-01-05 1.500 137,296 +100 0.12% 205,944
2022-01-06 2022-01-04 1.600 137,196 +100 0.12% 219,514
2022-01-05 2022-01-03 1.700 137,096 +100 0.12% 233,063
2021-12-30 2021-12-28 1.900 136,996 +30,000 0.12% 260,292
2021-12-21 2021-12-17 1.900 106,996 -50 0.09% 203,292
2021-12-20 2021-12-16 1.900 107,046 -150 0.09% 203,387
2021-12-17 2021-12-15 2.000 107,196 +50 0.09% 214,392
2021-12-16 2021-12-14 2.000 107,146 -50 0.09% 214,292
2021-12-06 2021-12-02 2.100 107,196 +100 0.09% 225,112
2021-12-03 2021-12-01 2.000 107,096 +100 0.09% 214,192
2021-03-25 2021-03-23 2.200 106,996 +2,000 0.09% 235,391
2021-03-16 2021-03-12 3.000 104,996 -300 0.09% 314,988
2021-03-15 2021-03-11 3.000 105,296 -50 0.09% 315,888
2021-03-10 2021-03-08 3.100 105,346 +200 0.09% 326,573
2021-03-05 2021-03-03 3.100 105,146 +9,100 0.09% 325,953
2021-03-04 2021-03-02 3.100 96,046 +250 0.08% 297,743
2021-03-03 2021-03-01 3.200 95,796 +300 0.08% 306,547
2021-03-02 2021-02-26 3.500 95,496 +100 0.08% 334,236
2021-03-01 2021-02-25 3.500 95,396 -1,000 0.08% 333,886
2021-02-26 2021-02-24 3.500 96,396 -150 0.08% 337,386
2021-02-25 2021-02-23 3.500 96,546 -50 0.08% 337,911
2021-02-24 2021-02-22 3.900 96,596 +50 0.08% 376,724
2021-02-23 2021-02-19 3.900 96,546 +1,856 0.08% 376,529
2021-02-22 2021-02-18 3.800 94,690 +8,300 0.08% 359,822
2021-02-19 2021-02-17 3.900 86,390 +1,000 0.08% 336,921
2021-02-18 2021-02-16 3.700 85,390 +450 0.08% 315,943
2021-02-10 2021-02-08 3.500 84,940 +4,350 0.07% 297,290
2021-02-09 2021-02-05 3.400 80,590 -6,150 0.07% 274,006
2021-02-02 2021-01-29 3.300 86,740 -2,100 0.08% 286,242
2021-02-01 2021-01-28 3.300 88,840 +8,250 0.08% 293,172
2021-01-29 2021-01-27 3.100 80,590 +17,950 0.07% 249,829
2021-01-27 2021-01-25 3.100 62,640 +7,650 0.06% 194,184
2021-01-26 2021-01-22 3.100 54,990 +16,950 0.05% 170,469
2021-01-25 2021-01-21 3.100 38,040 -50 0.03% 117,924
2021-01-21 2021-01-19 3.000 38,090 +50 0.03% 114,270
2021-01-20 2021-01-18 3.100 38,040 +50 0.03% 117,924
2020-11-02 2020-10-29 4.400 37,990 -3,500 0.03% 167,156
2020-10-27 2020-10-22 4.600 41,490 -3,000 0.04% 190,854
2020-10-19 2020-10-15 5.000 44,490 -6,000 0.04% 222,450
2020-10-16 2020-10-14 5.000 50,490 -3,000 0.04% 252,450
2020-10-15 2020-10-12 5.000 53,490 -6,000 0.05% 267,450
2020-10-12 2020-10-08 5.100 59,490 -1,000 0.05% 303,399
2020-09-22 2020-09-18 5.600 60,490 -100 0.05% 338,744
2020-09-01 2020-08-28 7.200 60,590 +6,000 0.05% 436,248
2020-08-28 2020-08-26 7.300 54,590 -900 0.05% 398,507
2020-08-26 2020-08-24 7.200 55,490 +7,000 0.05% 399,528
2020-08-25 2020-08-21 7.600 48,490 +400 0.04% 368,524
2020-08-07 2020-08-05 7.600 48,090 -32,800 0.04% 365,484
2020-08-04 2020-07-31 7.300 80,890 +5,000 0.07% 590,497
2020-07-10 2020-07-08 9.000 75,890 -1,500 0.07% 683,010
2020-07-09 2020-07-07 8.500 77,390 -5,000 0.07% 657,815
2020-06-10 2020-06-08 7.500 82,390 +500 0.07% 617,925
2020-06-02 2020-05-29 7.200 81,890 -50 0.07% 589,608
2020-05-29 2020-05-27 7.500 81,940 -8,950 0.07% 614,550
2020-05-20 2020-05-18 7.900 90,890 -4,000 0.08% 718,031
2020-05-18 2020-05-14 8.600 94,890 +50 0.08% 816,054
2020-05-15 2020-05-13 9.000 94,840 -3,150 0.08% 853,560
2020-03-25 2020-03-23 9.900 97,990 +1,000 0.09% 970,101
2020-03-23 2020-03-19 10.500 96,990 -1,000 0.09% 1,018,395
2020-03-17 2020-03-13 11.300 97,990 +5,500 0.09% 1,107,287
2020-03-16 2020-03-12 11.000 92,490 +3,000 0.08% 1,017,390
2020-03-12 2020-03-10 11.300 89,490 +8,500 0.08% 1,011,237
2020-03-11 2020-03-09 11.300 80,990 +11,150 0.07% 915,187
2020-03-10 2020-03-06 11.800 69,840 +2,700 0.06% 824,112
2020-03-09 2020-03-05 11.900 67,140 +7,150 0.06% 798,966
2020-03-06 2020-03-04 11.700 59,990 +3,600 0.05% 701,883
2020-03-05 2020-03-03 11.900 56,390 +10,000 0.05% 671,041
2020-03-04 2020-03-02 12.000 46,390 +1,100 0.04% 556,680
2020-03-02 2020-02-27 12.000 45,290 +1,000 0.04% 543,480
2020-02-20 2020-02-18 12.200 44,290 -1,200 0.04% 540,338
2020-02-18 2020-02-14 12.900 45,490 +400 0.04% 586,821
2020-02-13 2020-02-11 13.100 45,090 -1,000 0.04% 590,679
2020-02-07 2020-02-05 12.200 46,090 +1,000 0.04% 562,298
2020-02-06 2020-02-04 12.500 45,090 +1,200 0.04% 563,625
2020-02-04 2020-01-31 12.700 43,890 -3,100 0.04% 557,403
2020-01-31 2020-01-29 12.600 46,990 -1,500 0.04% 592,074
2020-01-22 2020-01-20 13.500 48,490 +1,850 0.04% 654,615
2020-01-21 2020-01-17 14.300 46,640 +1,000 0.04% 666,952
2020-01-17 2020-01-15 15.000 45,640 -2,000 0.04% 684,600
2020-01-16 2020-01-14 14.700 47,640 -19,700 0.04% 700,308
2020-01-15 2020-01-13 16.300 67,340 +3,500 0.06% 1,097,642
2020-01-14 2020-01-10 17.100 63,840 +2,500 0.06% 1,091,664
2020-01-13 2020-01-09 16.800 61,340 -6,000 0.05% 1,030,512
2020-01-10 2020-01-08 15.500 67,340 +1,000 0.06% 1,043,770
2020-01-08 2020-01-06 16.800 66,340 +500 0.06% 1,114,512
2020-01-07 2020-01-03 16.800 65,840 +1,000 0.06% 1,106,112
2020-01-06 2020-01-02 17.700 64,840 +2,850 0.06% 1,147,668
2020-01-03 2019-12-31 14.800 61,990 +5,650 0.05% 917,452
2020-01-02 2019-12-27 13.500 56,340 -1,600 0.05% 760,590
2019-12-30 2019-12-24 13.800 57,940 +1,150 0.05% 799,572
2019-12-27 2019-12-20 15.500 56,790 +2,850 0.05% 880,245
2019-12-23 2019-12-19 14.900 53,940 +3,350 0.05% 803,706
2019-12-20 2019-12-18 17.400 50,590 +6,000 0.04% 880,266
2019-12-19 2019-12-17 18.400 44,590 +3,900 0.04% 820,456
2019-12-18 2019-12-16 13.500 40,690 +4,500 0.04% 549,315
2019-12-17 2019-12-13 12.800 36,190 -2,000 0.03% 463,232
2019-12-16 2019-12-12 13.400 38,190 +8,500 0.03% 511,746
2019-12-13 2019-12-11 12.000 29,690 +3,500 0.03% 356,280
2019-12-12 2019-12-10 12.200 26,190 -2,100 0.02% 319,518
2019-12-11 2019-12-09 14.300 28,290 +13,700 0.02% 404,547
2019-11-18 2019-11-14 10.700 14,590 -700 0.01% 156,113
2019-11-15 2019-11-13 11.000 15,290 +500 0.01% 168,190
2019-11-14 2019-11-12 11.300 14,790 -1,800 0.01% 167,127
2019-11-13 2019-11-11 11.200 16,590 +1,650 0.01% 185,808
2019-11-12 2019-11-08 11.700 14,940 -800 0.01% 174,798
2019-11-11 2019-11-07 11.800 15,740 +950 0.01% 185,732
2019-10-31 2019-10-29 13.200 14,790 -300 0.01% 195,228
2019-10-25 2019-10-23 14.400 15,090 +50 0.01% 217,296
2019-10-24 2019-10-22 14.800 15,040 +150 0.01% 222,592
2019-10-23 2019-10-21 14.400 14,890 +100 0.01% 214,416
2019-10-21 2019-10-17 15.900 14,790 -3,000 0.01% 235,161
2019-10-18 2019-10-16 16.800 17,790 -300 0.02% 298,872
2019-10-16 2019-10-14 18.000 18,090 -4,750 0.02% 325,620
2019-10-15 2019-10-11 17.700 22,840 -31,650 0.02% 404,268
2019-10-14 2019-10-10 9.500 54,490 +40,000 0.05% 517,655
2019-07-25 2019-07-23 50.000 14,490 -250 0.01% 724,500
2019-07-23 2019-07-19 51.000 14,740 +250 0.01% 751,740
2019-07-10 2019-07-08 50.000 14,490 -30 0.01% 724,500
2019-07-05 2019-07-03 50.000 14,520 -200 0.01% 726,000
2019-06-26 2019-06-24 50.000 14,720 -300 0.01% 736,000
2019-06-21 2019-06-19 51.000 15,020 -500 0.01% 766,020
2019-06-19 2019-06-17 50.000 15,520 -550 0.01% 776,000
2019-06-18 2019-06-14 50.000 16,070 -1,750 0.01% 803,500
2019-06-17 2019-06-13 58.000 17,820 +3,300 0.02% 1,033,560
2019-05-23 2019-05-21 50.000 14,520 -2,000 0.01% 726,000
2019-05-14 2019-05-09 50.000 16,520 -200 0.01% 826,000
2019-04-11 2019-04-09 52.000 16,720 +200 0.01% 869,440
2019-03-27 2019-03-25 57.000 16,520 -53,000 0.01% 941,640
2019-02-22 2019-02-20 60.000 69,520 -5,000 0.06% 4,171,200
2019-02-15 2019-02-13 66.000 74,520 -15 0.07% 4,918,320
2019-02-13 2019-02-11 65.000 74,535 -10,000 0.07% 4,844,775
2019-01-29 2019-01-25 68.000 84,535 +68,000 0.07% 5,748,380
2018-12-27 2018-12-20 79.000 16,535 +1,000 0.01% 1,306,265
2018-12-12 2018-12-10 79.000 15,535 -1,000 0.01% 1,227,265
2018-11-15 2018-11-13 86.000 16,535 -50 0.01% 1,422,010
2018-11-06 2018-11-02 89.000 16,585 +50 0.01% 1,476,065
2018-06-14 2018-06-12 136.000 16,535 -100 0.01% 2,248,760
2018-06-13 2018-06-11 137.000 16,635 +100 0.01% 2,278,995
2018-05-04 2018-05-02 141.000 16,535 +3 0.02% 2,331,435
2018-04-23 2018-04-19 131.000 16,532 -800 0.02% 2,165,692
2018-04-18 2018-04-16 147.000 17,332 +200 0.02% 2,547,804
2018-04-09 2018-04-04 145.000 17,132 -32 0.02% 2,484,140
2018-03-29 2018-03-27 152.000 17,164 +1,000 0.02% 2,608,928
2018-03-21 2018-03-19 152.000 16,164 +200 0.02% 2,456,928
2018-03-20 2018-03-16 145.000 15,964 -1,200 0.02% 2,314,780
2018-03-19 2018-03-15 168.000 17,164 +1,400 0.02% 2,883,552
2018-03-16 2018-03-14 177.000 15,764 +800 0.02% 2,790,228
2018-03-15 2018-03-13 157.000 14,964 +1,000 0.01% 2,349,348
2018-03-05 2018-03-01 139.000 13,964 +368 0.01% 1,940,996
2018-02-12 2018-02-08 128.000 13,596 -200 0.01% 1,740,288
2018-02-07 2018-02-05 135.000 13,796 +600 0.01% 1,862,460
2018-02-01 2018-01-30 144.000 13,196 +800 0.01% 1,900,224
2018-01-31 2018-01-29 144.000 12,396 -1,000 0.01% 1,785,024
2018-01-25 2018-01-23 145.000 13,396 -24 0.01% 1,942,420
2018-01-22 2018-01-18 135.000 13,420 +600 0.01% 1,811,700
2018-01-19 2018-01-17 134.000 12,820 +400 0.01% 1,717,880
2018-01-18 2018-01-16 135.000 12,420 +2,800 0.01% 1,676,700
2018-01-17 2018-01-15 135.000 9,620 -36 0.01% 1,298,700
2018-01-16 2018-01-12 143.000 9,656 -400 0.01% 1,380,808
2018-01-15 2018-01-11 148.000 10,056 +1,000 0.01% 1,488,288
2018-01-12 2018-01-10 138.000 9,056 +400 0.01% 1,249,728
2018-01-11 2018-01-09 138.000 8,656 -6 0.01% 1,194,528
2018-01-04 2018-01-02 129.000 8,662 -160 0.01% 1,117,398
2018-01-03 2017-12-29 126.000 8,822 -1,600 0.01% 1,111,572
2018-01-02 2017-12-28 125.000 10,422 +200 0.01% 1,302,750
2017-12-19 2017-12-15 127.000 10,222 -1,200 0.01% 1,298,194
2017-12-18 2017-12-14 125.000 11,422 -200 0.01% 1,427,750
2017-12-14 2017-12-12 122.000 11,622 +200 0.01% 1,417,884
2017-12-05 2017-12-01 124.000 11,422 -600 0.01% 1,416,328
2017-12-04 2017-11-30 139.000 12,022 +2,200 0.01% 1,671,058
2017-11-24 2017-11-22 124.000 9,822 -80 0.07% 1,217,928
2017-11-23 2017-11-21 122.000 9,902 +600 0.07% 1,208,044
2017-11-22 2017-11-20 128.000 9,302 +800 0.07% 1,190,656
2017-11-21 2017-11-17 116.000 8,502 +200 0.06% 986,232
2017-11-13 2017-11-09 100.000 8,302 -3,000 0.06% 830,200
2017-11-10 2017-11-08 101.000 11,302 -4,800 0.09% 1,141,502
2017-11-08 2017-11-06 99.000 16,102 -200 0.12% 1,594,098
2017-11-01 2017-10-30 104.000 16,302 +600 0.12% 1,695,408
2017-10-30 2017-10-26 111.000 15,702 -1,400 0.12% 1,742,922
2017-10-26 2017-10-24 116.000 17,102 +200 0.13% 1,983,832
2017-10-25 2017-10-23 117.000 16,902 -200 0.13% 1,977,534
2017-10-24 2017-10-20 123.000 17,102 +2,800 0.13% 2,103,546
2017-10-23 2017-10-19 106.000 14,302 +600 0.11% 1,516,012
2017-10-20 2017-10-18 136.000 13,702 -200 0.10% 1,863,472
2017-10-19 2017-10-17 119.000 13,902 +400 0.11% 1,654,338
2017-10-18 2017-10-16 109.000 13,502 -280 0.10% 1,471,718
2017-10-17 2017-10-13 106.000 13,782 -200 0.10% 1,460,892
2017-10-16 2017-10-12 100.000 13,982 +200 0.11% 1,398,200
2017-10-13 2017-10-11 97.000 13,782 -200 0.10% 1,336,854
2017-10-12 2017-10-10 97.000 13,982 -200 0.11% 1,356,254
2017-10-11 2017-10-09 94.000 14,182 +680 0.11% 1,333,108
2017-10-09 2017-10-04 78.000 13,502 +200 0.10% 1,053,156
2017-10-06 2017-10-03 86.000 13,302 +184 0.10% 1,143,972
2017-10-04 2017-09-29 75.000 13,118 +400 0.10% 983,850
2017-10-03 2017-09-28 60.000 12,718 +1,000 0.10% 763,080
2017-08-21 2017-08-17 60.000 11,718 -60 0.09% 703,080
2017-08-17 2017-08-15 60.000 11,778 +60 0.09% 706,680
2017-07-06 2017-07-04 61.000 11,718 -200 0.09% 714,798
2017-07-05 2017-07-03 60.000 11,918 -32 0.09% 715,080
2017-06-13 2017-06-09 59.000 11,950 -60 0.09% 705,050
2017-05-24 2017-05-22 59.000 12,010 -60 0.09% 708,590
2017-04-07 2017-04-05 61.000 12,070 -30 0.09% 736,270
2017-03-27 2017-03-23 56.000 12,100 -200 0.09% 677,600
2017-02-14 2017-02-10 56.000 12,300 -200 0.09% 688,800
2017-02-13 2017-02-09 53.000 12,500 +200 0.09% 662,500
2017-01-11 2017-01-09 60.000 12,300 -24 0.09% 738,000
2016-12-30 2016-12-28 60.000 12,324 -800 0.09% 739,440
2016-12-21 2016-12-19 61.000 13,124 -1,400 0.10% 800,564
2016-11-24 2016-11-22 60.000 14,524 -1,400 0.11% 871,440
2016-11-22 2016-11-18 63.000 15,924 -400 0.12% 1,003,212
2016-10-31 2016-10-27 63.000 16,324 +400 0.12% 1,028,412
2016-10-25 2016-10-20 60.000 15,924 +1,391 0.12% 955,440
2016-10-18 2016-10-14 58.000 14,533 -3 0.11% 842,914
2016-10-12 2016-10-07 59.000 14,536 -12 0.11% 857,624
2016-08-23 2016-08-19 59.000 14,548 -1,400 0.11% 858,332
2016-08-15 2016-08-11 58.000 15,948 +600 0.12% 924,984
2016-08-12 2016-08-10 61.000 15,348 -2,000 0.12% 936,228
2016-08-09 2016-08-05 63.000 17,348 +800 0.13% 1,092,924
2016-08-04 2016-08-01 59.000 16,548 -30 0.13% 976,332
2016-08-03 2016-07-29 59.000 16,578 -200 0.13% 978,102
2016-08-01 2016-07-28 54.000 16,778 -1,600 0.13% 906,012
2016-07-29 2016-07-27 57.000 18,378 +600 0.14% 1,047,546
2016-07-13 2016-07-11 67.000 17,778 +2,000 0.13% 1,191,126
2016-06-03 2016-06-01 68.000 15,778 -1,000 0.12% 1,072,904
2016-06-02 2016-05-31 69.000 16,778 +1,000 0.13% 1,157,682
2016-05-31 2016-05-27 68.000 15,778 -200 0.12% 1,072,904
2016-05-30 2016-05-26 70.000 15,978 +200 0.12% 1,118,460
2016-05-18 2016-05-16 62.000 15,778 +2,000 0.12% 978,236
2016-04-29 2016-04-27 63.000 13,778 -200 0.10% 868,014
2016-04-28 2016-04-26 59.000 13,978 +200 0.11% 824,702
2016-04-25 2016-04-21 70.000 13,778 -200 0.10% 964,460
2016-04-19 2016-04-15 70.000 13,978 -200 0.11% 978,460
2016-04-18 2016-04-14 70.000 14,178 -200 0.11% 992,460
2016-04-14 2016-04-12 68.000 14,378 -600 0.11% 977,704
2016-04-08 2016-04-06 66.000 14,978 +600 0.11% 988,548
2016-04-07 2016-04-05 63.000 14,378 -1,400 0.11% 905,814
2016-04-05 2016-03-31 57.000 15,778 +800 0.12% 899,346
2016-03-31 2016-03-29 53.000 14,978 -600 0.11% 793,834
2016-03-30 2016-03-24 54.000 15,578 -600 0.12% 841,212
2016-03-29 2016-03-23 48.500 16,178 +1,800 0.12% 784,633
2016-03-21 2016-03-17 46.000 14,378 -200 0.11% 661,388
2016-03-17 2016-03-15 46.000 14,578 -600 0.11% 670,588
2016-03-16 2016-03-14 46.000 15,178 -4,600 0.11% 698,188
2016-03-15 2016-03-11 45.000 19,778 +1,000 0.15% 890,010
2016-03-14 2016-03-10 43.000 18,778 -200 0.14% 807,454
2016-03-11 2016-03-09 41.000 18,978 -2,200 0.14% 778,098
2016-03-10 2016-03-08 41.000 21,178 +400 0.16% 868,298
2016-03-08 2016-03-04 40.500 20,778 -600 0.16% 841,509
2016-03-07 2016-03-03 40.500 21,378 +200 0.16% 865,809
2016-03-04 2016-03-02 41.500 21,178 +6,600 0.16% 878,887
2016-03-03 2016-03-01 41.000 14,578 -2,200 0.11% 597,698
2016-03-02 2016-02-29 41.000 16,778 +2,000 0.13% 687,898
2016-02-25 2016-02-23 42.000 14,778 -1,400 0.11% 620,676
2016-01-26 2016-01-22 40.500 16,178 -9,800 0.12% 655,209
2016-01-25 2016-01-21 40.500 25,978 -200 0.20% 1,052,109
2016-01-04 2015-12-29 46.000 26,178 -2,200 0.20% 1,204,188
2015-12-28 2015-12-22 45.500 28,378 +200 0.21% 1,291,199
2015-12-23 2015-12-21 47.000 28,178 -200 0.21% 1,324,366
2015-12-22 2015-12-18 47.000 28,378 -200 0.21% 1,333,766
2015-12-21 2015-12-17 54.000 28,578 -3,200 0.22% 1,543,212
2015-12-18 2015-12-16 57.000 31,778 +1,000 0.24% 1,811,346
2015-12-16 2015-12-14 49.500 30,778 +2,800 0.23% 1,523,511
2015-12-15 2015-12-11 48.500 27,978 -1,000 0.21% 1,356,933
2015-12-02 2015-11-30 42.000 28,978 -3,800 0.22% 1,217,076
2015-12-01 2015-11-27 40.500 32,778 -1,000 0.25% 1,327,509
2015-11-27 2015-11-25 42.500 33,778 -200 0.26% 1,435,565
2015-11-26 2015-11-24 41.500 33,978 +3,200 0.26% 1,410,087
2015-11-23 2015-11-19 43.000 30,778 +600 0.23% 1,323,454
2015-11-11 2015-11-09 42.500 30,178 -8,400 0.23% 1,282,565
2015-11-10 2015-11-06 41.000 38,578 -600 0.29% 1,581,698
2015-11-09 2015-11-05 43.000 39,178 -3,000 0.30% 1,684,654
2015-11-05 2015-11-03 45.000 42,178 -18,600 0.32% 1,898,010
2015-11-04 2015-11-02 43.000 60,778 +3,000 0.46% 2,613,454
2015-11-03 2015-10-30 44.000 57,778 +7,800 0.44% 2,542,232
2015-11-02 2015-10-29 45.000 49,978 -5,000 0.38% 2,249,010
2015-10-30 2015-10-28 51.000 54,978 -19,800 0.42% 2,803,878
2015-04-16 2015-04-14 74.000 74,778 +1,170 0.57% 5,533,572
2015-04-15 2015-04-13 84.000 73,608 +9,800 0.56% 6,183,072
2015-04-14 2015-04-10 72.000 63,808 -2,440 0.48% 4,594,176
2015-04-13 2015-04-09 60.000 66,248 -400 0.50% 3,974,880
2015-04-10 2015-04-08 62.000 66,648 +1,000 0.50% 4,132,176
2015-04-09 2015-04-02 61.000 65,648 -1,400 0.50% 4,004,528
2015-04-08 2015-04-01 60.000 67,048 +1,770 0.51% 4,022,880
2015-04-02 2015-03-31 56.000 65,278 +2,200 0.49% 3,655,568
2015-04-01 2015-03-30 56.000 63,078 +800 0.48% 3,532,368
2015-03-31 2015-03-27 55.000 62,278 +200 0.47% 3,425,290
2015-03-27 2015-03-25 55.000 62,078 -400 0.47% 3,414,290
2015-03-26 2015-03-24 55.000 62,478 -800 0.47% 3,436,290
2015-03-25 2015-03-23 56.000 63,278 +200 0.48% 3,543,568
2015-03-24 2015-03-20 56.000 63,078 +200 0.48% 3,532,368
2015-03-23 2015-03-19 56.000 62,878 +200 0.48% 3,521,168
2015-03-20 2015-03-18 58.000 62,678 -490 0.47% 3,635,324
2015-03-17 2015-03-13 55.000 63,168 +600 0.48% 3,474,240
2015-03-16 2015-03-12 55.000 62,568 +600 0.47% 3,441,240
2015-03-13 2015-03-11 55.000 61,968 -200 0.47% 3,408,240
2015-03-12 2015-03-10 55.000 62,168 +400 0.47% 3,419,240
2015-03-11 2015-03-09 55.000 61,768 -1,000 0.47% 3,397,240
2015-03-10 2015-03-06 55.000 62,768 +200 0.47% 3,452,240
2015-03-05 2015-03-03 57.000 62,568 +1,200 0.47% 3,566,376
2015-03-04 2015-03-02 59.000 61,368 -200 0.46% 3,620,712
2015-03-03 2015-02-27 59.000 61,568 +1,400 0.47% 3,632,512
2015-03-02 2015-02-26 59.000 60,168 +600 0.46% 3,549,912
2015-02-27 2015-02-25 51.000 59,568 +400 0.45% 3,037,968
2015-02-24 2015-02-18 53.000 59,168 +400 0.45% 3,135,904
2015-02-23 2015-02-16 52.000 58,768 -1,600 0.44% 3,055,936
2015-02-17 2015-02-13 50.000 60,368 -800 0.46% 3,018,400
2015-02-16 2015-02-12 50.000 61,168 -8 0.46% 3,058,400
2015-02-10 2015-02-06 50.000 61,176 +6,000 0.46% 3,058,800
2015-02-06 2015-02-04 52.000 55,176 -600 0.42% 2,869,152
2015-02-04 2015-02-02 55.000 55,776 +1,200 0.42% 3,067,680
2015-01-28 2015-01-26 51.000 54,576 +320 0.41% 2,783,376
2015-01-27 2015-01-23 52.000 54,256 +3,000 0.41% 2,821,312
2015-01-26 2015-01-22 54.000 51,256 -1,000 0.39% 2,767,824
2015-01-19 2015-01-15 53.000 52,256 -1,400 0.40% 2,769,568
2015-01-15 2015-01-13 51.000 53,656 +4,000 0.41% 2,736,456
2015-01-09 2015-01-07 52.000 49,656 +600 0.38% 2,582,112
2015-01-08 2015-01-06 52.000 49,056 +600 0.37% 2,550,912
2015-01-02 2014-12-29 54.000 48,456 -600 0.37% 2,616,624
2014-12-23 2014-12-19 53.000 49,056 -600 0.37% 2,599,968
2014-12-19 2014-12-17 52.000 49,656 -200 0.38% 2,582,112
2014-12-17 2014-12-15 54.000 49,856 +1,000 0.38% 2,692,224
2014-12-16 2014-12-12 54.000 48,856 +800 0.37% 2,638,224
2014-12-12 2014-12-10 55.000 48,056 -200 0.36% 2,643,080
2014-12-02 2014-11-28 59.000 48,256 -4,000 0.37% 2,847,104
2014-12-01 2014-11-27 53.000 52,256 +3,600 0.40% 2,769,568
2014-11-28 2014-11-26 58.000 48,656 -800 0.37% 2,822,048
2014-11-27 2014-11-25 49.500 49,456 +200 0.37% 2,448,072
2014-11-25 2014-11-21 49.500 49,256 -400 0.37% 2,438,172
2014-11-24 2014-11-20 49.500 49,656 -200 0.38% 2,457,972
2014-11-21 2014-11-19 49.500 49,856 -400 0.38% 2,467,872
2014-11-20 2014-11-18 50.000 50,256 +400 0.38% 2,512,800
2014-11-18 2014-11-14 50.000 49,856 +400 0.38% 2,492,800
2014-11-17 2014-11-13 53.000 49,456 +1,400 0.37% 2,621,168
2014-11-12 2014-11-10 49.000 48,056 -400 0.36% 2,354,744
2014-11-11 2014-11-07 49.000 48,456 +200 0.37% 2,374,344
2014-11-06 2014-11-04 50.000 48,256 +200 0.37% 2,412,800
2014-11-04 2014-10-31 51.000 48,056 +600 0.36% 2,450,856
2014-11-03 2014-10-30 49.000 47,456 +600 0.36% 2,325,344
2014-10-30 2014-10-28 49.000 46,856 +400 0.35% 2,295,944
2014-10-29 2014-10-27 49.000 46,456 +200 0.35% 2,276,344
2014-10-28 2014-10-24 50.000 46,256 -200 0.35% 2,312,800
2014-10-27 2014-10-23 49.000 46,456 -200 0.35% 2,276,344
2014-10-23 2014-10-21 50.000 46,656 -200 0.35% 2,332,800
2014-10-22 2014-10-20 50.000 46,856 +2,000 0.35% 2,342,800
2014-10-17 2014-10-15 51.000 44,856 +200 0.34% 2,287,656
2014-10-16 2014-10-14 53.000 44,656 -800 0.34% 2,366,768
2014-10-15 2014-10-13 51.000 45,456 +600 0.34% 2,318,256
2014-10-13 2014-10-09 56.000 44,856 +1,788 0.34% 2,511,936
2014-10-07 2014-10-03 47.000 43,068 +600 0.33% 2,024,196
2014-10-03 2014-09-29 47.500 42,468 -800 0.32% 2,017,230
2014-09-26 2014-09-24 47.500 43,268 -600 0.33% 2,055,230
2014-09-25 2014-09-23 46.500 43,868 +200 0.33% 2,039,862
2014-09-15 2014-09-11 47.000 43,668 -1,000 0.33% 2,052,396
2014-09-12 2014-09-10 47.000 44,668 -563 0.34% 2,099,396
2014-09-10 2014-09-05 47.500 45,231 +600 0.34% 2,148,473
2014-09-04 2014-09-02 47.500 44,631 +800 0.34% 2,119,973
2014-09-03 2014-09-01 48.000 43,831 -800 0.33% 2,103,888
2014-09-01 2014-08-28 47.500 44,631 -200 0.34% 2,119,973
2014-08-29 2014-08-27 46.500 44,831 +200 0.34% 2,084,642
2014-08-28 2014-08-26 46.500 44,631 +200 0.34% 2,075,342
2014-08-27 2014-08-25 47.000 44,431 +400 0.34% 2,088,257
2014-08-22 2014-08-20 47.500 44,031 -600 0.33% 2,091,473
2014-08-21 2014-08-19 48.500 44,631 +200 0.34% 2,164,604
2014-08-20 2014-08-18 48.000 44,431 +200 0.34% 2,132,688
2014-08-18 2014-08-14 47.000 44,231 +1,200 0.33% 2,078,857
2014-08-15 2014-08-13 47.000 43,031 +1,200 0.33% 2,022,457
2014-08-14 2014-08-12 48.000 41,831 +1,000 0.32% 2,007,888
2014-08-13 2014-08-11 47.000 40,831 +1,200 0.31% 1,919,057
2014-08-08 2014-08-06 48.000 39,631 +1,200 0.30% 1,902,288
2014-08-05 2014-08-01 48.000 38,431 +800 0.29% 1,844,688
2014-08-04 2014-07-31 47.000 37,631 +2,400 0.28% 1,768,657
2014-08-01 2014-07-30 46.000 35,231 +3,000 0.27% 1,620,626
2014-07-31 2014-07-29 48.000 32,231 +600 0.24% 1,547,088
2014-07-23 2014-07-21 45.000 31,631 -6 0.24% 1,423,395
2014-07-22 2014-07-18 45.000 31,637 +1,400 0.24% 1,423,665
2014-07-21 2014-07-17 44.000 30,237 +600 0.23% 1,330,428
2014-07-18 2014-07-16 43.500 29,637 +2,200 0.22% 1,289,210
2014-07-17 2014-07-15 44.000 27,437 +800 0.21% 1,207,228
2014-07-15 2014-07-11 44.000 26,637 +200 0.20% 1,172,028
2014-07-11 2014-07-09 44.000 26,437 +1,600 0.20% 1,163,228
2014-07-10 2014-07-08 45.500 24,837 +400 0.19% 1,130,084
2014-07-09 2014-07-07 47.500 24,437 +200 0.18% 1,160,758
2014-07-08 2014-07-04 49.000 24,237 +200 0.18% 1,187,613
2014-07-07 2014-07-03 46.000 24,037 -200 0.18% 1,105,702
2014-07-04 2014-07-02 45.000 24,237 +904 0.18% 1,090,665
2014-07-03 2014-06-30 45.500 23,333 -200 0.18% 1,061,652
2014-07-02 2014-06-27 48.500 23,533 -200 0.18% 1,141,351
2014-06-30 2014-06-26 50.000 23,733 -5,400 0.18% 1,186,650
2014-06-25 2014-06-23 43.000 29,133 +1,600 0.22% 1,252,719
2014-06-23 2014-06-19 41.500 27,533 -30 0.21% 1,142,620
2014-06-20 2014-06-18 42.000 27,563 +2,600 0.21% 1,157,646
2014-06-19 2014-06-17 44.500 24,963 +2,200 0.19% 1,110,854
2014-06-18 2014-06-16 45.000 22,763 +600 0.17% 1,024,335
2014-06-17 2014-06-13 45.000 22,163 +1,000 0.17% 997,335
2014-06-13 2014-06-11 45.000 21,163 +400 0.16% 952,335
2014-06-11 2014-06-09 46.000 20,763 +2,937 0.16% 955,098
2014-06-10 2014-06-06 42.000 17,826 -30 0.13% 748,692
2014-06-09 2014-06-05 41.500 17,856 +200 0.14% 741,024
2014-06-05 2014-06-03 42.000 17,656 +1,000 0.13% 741,552
2014-05-30 2014-05-28 41.500 16,656 +1,400 0.13% 691,224
2014-05-29 2014-05-27 42.000 15,256 +600 0.12% 640,752
2014-05-28 2014-05-26 41.000 14,656 +200 0.11% 600,896
2014-05-23 2014-05-21 40.000 14,456 +400 0.11% 578,240
2014-05-15 2014-05-13 42.000 14,056 +3,200 0.11% 590,352
2014-05-14 2014-05-12 41.000 10,856 +1,400 0.08% 445,096
2014-04-30 2014-04-28 40.000 9,456 -1,000 0.07% 378,240
2014-04-14 2014-04-10 40.500 10,456 +9 0.08% 423,468
2014-03-19 2014-03-17 44.000 10,447 -1,000 0.08% 459,668
2014-03-18 2014-03-14 45.500 11,447 -2,163 0.09% 520,839
2014-03-14 2014-03-12 46.000 13,610 +563 0.10% 626,060
2014-03-12 2014-03-10 46.000 13,047 -960 0.10% 600,162
2014-03-05 2014-03-03 48.000 14,007 -60 0.11% 672,336
2014-03-03 2014-02-27 49.000 14,067 -9 0.11% 689,283
2014-02-17 2014-02-13 48.000 14,076 -400 0.11% 675,648
2014-02-14 2014-02-12 51.000 14,476 -800 0.11% 738,276
2014-02-12 2014-02-10 48.000 15,276 +800 0.12% 733,248
2014-01-23 2014-01-21 49.500 14,476 -400 0.11% 716,562
2014-01-20 2014-01-16 51.000 14,876 +200 0.11% 758,676
2014-01-14 2014-01-10 50.000 14,676 -225 0.11% 733,800
2014-01-07 2014-01-03 50.000 14,901 -45 0.11% 745,050
2014-01-03 2013-12-31 49.500 14,946 -400 0.11% 739,827
2013-12-23 2013-12-19 46.000 15,346 -13,200 0.12% 705,916
2013-12-20 2013-12-18 46.000 28,546 -1,000 0.22% 1,313,116
2013-12-19 2013-12-17 47.000 29,546 -18 0.22% 1,388,662
2013-12-17 2013-12-13 47.500 29,564 +600 0.22% 1,404,290
2013-12-16 2013-12-12 46.000 28,964 +1,000 0.22% 1,332,344
2013-12-13 2013-12-11 48.000 27,964 +600 0.21% 1,342,272
2013-12-12 2013-12-10 46.500 27,364 +200 0.21% 1,272,426
2013-12-11 2013-12-09 48.000 27,164 +1,200 0.21% 1,303,872
2013-12-10 2013-12-06 51.000 25,964 -400 0.20% 1,324,164
2013-12-09 2013-12-05 55.000 26,364 +7,800 0.20% 1,450,020
2013-12-06 2013-12-04 53.000 18,564 -200 0.14% 983,892
2013-12-05 2013-12-03 55.000 18,764 -5,200 0.14% 1,032,020
2013-12-04 2013-12-02 56.000 23,964 +8,800 0.18% 1,341,984
2013-12-03 2013-11-29 41.500 15,164 -800 0.11% 629,306
2013-11-28 2013-11-26 41.500 15,964 +1,000 0.12% 662,506
2013-11-27 2013-11-25 42.000 14,964 -1,200 0.11% 628,488
2013-11-25 2013-11-21 41.500 16,164 +1,200 0.12% 670,806
2013-11-21 2013-11-19 39.500 14,964 -600 0.11% 591,078
2013-11-20 2013-11-18 39.500 15,564 +600 0.12% 614,778
2013-11-12 2013-11-08 39.000 14,964 +400 0.11% 583,596
2013-11-05 2013-11-01 41.000 14,564 -3,200 0.11% 597,124
2013-10-29 2013-10-25 36.500 17,764 +400 0.13% 648,386
2013-10-28 2013-10-24 37.500 17,364 +1,000 0.13% 651,150
2013-10-24 2013-10-22 41.000 16,364 +3,177 0.12% 670,924
2013-10-22 2013-10-18 38.000 13,187 -320 0.10% 501,106
2013-10-18 2013-10-16 39.500 13,507 -600 0.10% 533,527
2013-10-17 2013-10-15 40.000 14,107 -200 0.11% 564,280
2013-10-16 2013-10-11 41.500 14,307 +840 0.11% 593,741
2013-10-15 2013-10-10 40.000 13,467 +45 0.10% 538,680
2013-10-11 2013-10-09 41.500 13,422 -2,000 0.10% 557,013
2013-10-10 2013-10-08 44.000 15,422 -2,400 0.12% 678,568
2013-10-09 2013-10-07 47.000 17,822 +600 0.13% 837,634
2013-10-08 2013-10-04 49.500 17,222 -3,200 0.13% 852,489
2013-10-07 2013-10-03 43.500 20,422 +6,555 0.15% 888,357
2013-10-04 2013-10-02 38.500 13,867 -1,200 0.10% 533,880
2013-10-03 2013-09-30 42.000 15,067 +192 0.11% 632,814
2013-10-02 2013-09-27 45.500 14,875 -600 0.11% 676,813
2013-09-30 2013-09-26 49.500 15,475 -800 0.12% 766,013
2013-09-27 2013-09-25 48.000 16,275 +1,040 0.12% 781,200
2013-09-26 2013-09-24 54.000 15,235 -7,150 0.12% 822,690
2013-09-25 2013-09-23 66.000 22,385 +7,479 0.17% 1,477,410
2013-09-24 2013-09-19 26.875 14,906 +360 0.11% 400,599
2013-09-19 2013-09-17 26.875 14,546 +11,986 0.11% 390,924
2013-08-27 2013-08-23 26.875 2,560 -10,778 0.72% 68,800
2013-08-26 2013-08-22 26.875 13,338 +13,205 0.72% 358,459
2013-08-23 2013-08-21 26.875 133 -13,205 0.01% 3,574
2013-01-31 2013-01-29 26.875 13,338 +41 0.72% 358,459
2010-10-04 2010-09-29 26.875 13,297 +47 0.72% 357,357
2010-03-30 2010-03-26 26.875 13,250 +21 0.71% 356,094
2009-07-15 2009-07-13 26.875 13,229 +26 0.71% 355,529
2008-10-06 2008-10-02 26.875 13,203 -52 0.71% 354,831
2008-10-03 2008-09-30 26.875 13,255 -31 0.71% 356,228
2008-09-19 2008-09-17 26.875 13,286 +1,042 0.71% 357,061
2008-09-18 2008-09-16 26.875 12,244 +729 0.66% 329,058
2008-09-17 2008-09-12 38.393 11,515 +1,198 0.62% 442,094
2008-09-16 2008-09-11 40.313 10,317 -156 0.55% 415,904
2008-09-11 2008-09-09 57.589 10,473 +208 0.56% 603,133
2008-09-10 2008-09-08 67.188 10,265 +52 0.55% 689,680
2008-09-09 2008-09-05 72.946 10,213 -1,579 0.55% 745,002
2008-09-08 2008-09-04 74.866 11,792 -750 0.63% 882,821
2008-09-05 2008-09-03 86.384 12,542 -11 0.67% 1,083,427
2008-09-01 2008-08-28 170.848 12,553 +58 0.68% 2,144,658
2008-08-29 2008-08-27 176.607 12,495 -53 0.67% 2,206,706
2008-08-28 2008-08-26 172.768 12,548 -104 0.67% 2,167,891
2008-08-21 2008-08-19 191.964 12,652 -104 0.68% 2,428,732
2008-08-20 2008-08-18 197.723 12,756 +156 0.69% 2,522,157
2008-08-18 2008-08-14 191.964 12,600 -234 0.68% 2,418,750
2008-08-14 2008-08-12 203.482 12,834 -573 0.69% 2,611,490
2008-08-13 2008-08-11 218.839 13,407 +52 0.72% 2,933,978
2008-08-01 2008-07-30 270.670 13,355 +72 0.72% 3,614,793
2008-07-31 2008-07-29 274.509 13,283 +16 0.71% 3,646,302
2008-07-30 2008-07-28 278.348 13,267 +58 0.71% 3,692,846
2008-07-28 2008-07-24 278.348 13,209 -63 0.71% 3,676,702
2008-07-25 2008-07-23 274.509 13,272 +11 0.71% 3,643,283
2008-07-24 2008-07-22 268.750 13,261 +120 0.71% 3,563,894
2008-07-22 2008-07-18 266.830 13,141 +62 0.71% 3,506,418
2008-07-21 2008-07-17 272.589 13,079 +28 0.70% 3,565,195
2008-07-17 2008-07-15 270.670 13,051 -104 0.70% 3,532,510
2008-07-16 2008-07-14 280.268 13,155 -158 0.71% 3,686,924
2008-07-15 2008-07-11 284.107 13,313 +156 0.72% 3,782,318
2008-07-11 2008-07-09 278.348 13,157 -10 0.71% 3,662,227
2008-07-10 2008-07-08 278.348 13,167 -26 0.71% 3,665,011
2008-07-09 2008-07-07 287.946 13,193 -53 0.71% 3,798,877
2008-07-08 2008-07-04 284.107 13,246 -52 0.71% 3,763,283
2008-07-04 2008-07-02 299.464 13,298 -3 0.72% 3,982,276
2008-07-03 2008-06-30 305.223 13,301 -104 0.72% 4,059,774
2008-07-02 2008-06-27 309.063 13,405 +109 0.72% 4,142,983
2008-06-24 2008-06-20 316.741 13,296 -104 0.72% 4,211,389
2008-06-23 2008-06-19 316.741 13,400 +52 0.72% 4,244,330
2008-06-20 2008-06-18 324.420 13,348 -52 0.72% 4,330,353
2008-06-19 2008-06-17 318.661 13,400 +104 0.72% 4,270,054
2008-06-18 2008-06-16 322.500 13,296 +52 0.72% 4,287,960
2008-06-17 2008-06-13 324.420 13,244 +157 0.71% 4,296,614
2008-06-13 2008-06-11 324.420 13,087 -104 0.70% 4,245,680
2008-06-12 2008-06-10 326.339 13,191 +210 0.71% 4,304,742
2008-06-11 2008-06-06 339.777 12,981 -306 0.70% 4,410,642
2008-06-10 2008-06-05 339.777 13,287 +58 0.71% 4,514,614
2008-06-06 2008-06-04 349.375 13,229 -45 0.71% 4,621,882
2008-06-05 2008-06-03 349.375 13,274 +10 0.71% 4,637,604
2008-06-04 2008-06-02 349.375 13,264 +104 0.71% 4,634,110
2008-05-30 2008-05-28 351.295 13,160 +137 0.71% 4,623,038
2008-05-29 2008-05-27 355.134 13,023 +56 0.70% 4,624,909
2008-05-28 2008-05-26 349.375 12,967 -16 0.70% 4,530,346
2008-05-27 2008-05-23 353.214 12,983 +52 0.70% 4,585,781
2008-05-26 2008-05-22 355.134 12,931 -116 0.70% 4,592,237
2008-05-23 2008-05-21 358.973 13,047 -35 0.70% 4,683,524
2008-05-22 2008-05-20 362.813 13,082 -104 0.70% 4,746,313
2008-05-21 2008-05-19 366.652 13,186 +41 0.71% 4,834,670
2008-05-20 2008-05-16 362.813 13,145 -67 0.71% 4,769,170
2008-05-19 2008-05-15 347.455 13,212 -52 0.71% 4,590,580
2008-05-16 2008-05-14 353.214 13,264 -131 0.71% 4,685,034
2008-05-15 2008-05-13 347.455 13,395 -52 0.72% 4,654,165
2008-05-14 2008-05-09 347.455 13,447 -130 0.72% 4,672,232
2008-05-13 2008-05-08 349.375 13,577 +104 0.73% 4,743,464
2008-05-09 2008-05-07 353.214 13,473 -147 0.72% 4,758,856
2008-05-08 2008-05-06 368.571 13,620 +251 0.73% 5,019,943
2008-05-07 2008-05-05 360.893 13,369 +261 0.72% 4,824,777
2008-05-06 2008-05-02 360.893 13,108 -182 0.70% 4,730,584
2008-05-05 2008-04-30 358.973 13,290 +194 0.71% 4,770,754
2008-05-02 2008-04-29 370.491 13,096 +376 0.70% 4,851,951
2008-04-30 2008-04-28 343.616 12,720 +83 0.68% 4,370,796
2008-04-29 2008-04-25 318.661 12,637 -5 0.68% 4,026,915
2008-04-28 2008-04-24 316.741 12,642 -52 0.68% 4,004,241
2008-04-25 2008-04-23 320.580 12,694 -7 0.68% 4,069,447
2008-04-24 2008-04-22 316.741 12,701 +63 0.68% 4,022,928
2008-04-21 2008-04-17 316.741 12,638 +52 0.68% 4,002,974
2008-04-18 2008-04-16 316.741 12,586 +50 0.68% 3,986,503
2008-04-17 2008-04-15 318.661 12,536 +26 0.67% 3,994,731
2008-04-16 2008-04-14 318.661 12,510 -52 0.67% 3,986,446
2008-04-15 2008-04-11 320.580 12,562 +52 0.68% 4,027,130
2008-04-08 2008-04-03 335.938 12,510 -52 0.67% 4,202,578
2008-04-03 2008-04-01 330.179 12,562 -52 0.68% 4,147,703
2008-04-02 2008-03-31 316.741 12,614 +104 0.68% 3,995,372
2008-03-31 2008-03-27 324.420 12,510 -104 0.67% 4,058,490
2008-03-28 2008-03-26 324.420 12,614 +52 0.68% 4,092,229
2008-03-27 2008-03-25 324.420 12,562 +31 0.68% 4,075,360
2008-03-25 2008-03-19 334.018 12,531 -26 0.67% 4,185,578
2008-03-19 2008-03-17 343.616 12,557 +104 0.68% 4,314,787
2008-03-14 2008-03-12 368.571 12,453 +52 0.67% 4,589,820
2008-03-11 2008-03-07 380.089 12,401 -52 0.67% 4,713,487
2008-03-07 2008-03-05 383.929 12,453 +26 0.67% 4,781,063
2008-03-05 2008-03-03 393.527 12,427 -15 0.67% 4,890,357
2008-03-04 2008-02-29 403.125 12,442 -52 0.67% 5,015,681
2008-02-28 2008-02-26 401.205 12,494 -52 0.67% 5,012,660
2008-02-25 2008-02-21 406.964 12,546 +52 0.67% 5,105,774
2008-02-22 2008-02-20 405.045 12,494 -183 0.67% 5,060,628
2008-02-21 2008-02-19 412.723 12,677 +52 0.68% 5,232,092
2008-02-20 2008-02-18 412.723 12,625 -26 0.68% 5,210,631
2008-02-19 2008-02-15 410.804 12,651 +78 0.68% 5,197,076
2008-02-18 2008-02-14 403.125 12,573 +53 0.68% 5,068,491
2008-02-15 2008-02-13 403.125 12,520 -9 0.67% 5,047,125
2008-02-12 2008-02-06 418.482 12,529 -26 0.67% 5,243,163
2008-02-11 2008-02-04 437.679 12,555 +203 0.68% 5,495,054
2008-02-05 2008-02-01 426.161 12,352 +26 0.66% 5,263,937
2008-01-31 2008-01-29 431.920 12,326 +26 0.66% 5,323,842
2008-01-30 2008-01-28 412.723 12,300 -52 0.66% 5,076,496
2008-01-29 2008-01-25 403.125 12,352 -271 0.66% 4,979,400
2008-01-28 2008-01-24 391.607 12,623 -78 0.68% 4,943,257
2008-01-25 2008-01-23 383.929 12,701 -307 0.68% 4,876,277
2008-01-24 2008-01-22 376.250 13,008 -214 0.70% 4,894,260
2008-01-21 2008-01-17 431.920 13,222 -187 0.71% 5,710,842
2008-01-18 2008-01-16 430.000 13,409 -141 0.72% 5,765,870
2008-01-17 2008-01-15 462.634 13,550 -99 0.73% 6,268,690
2008-01-15 2008-01-11 489.509 13,649 +844 0.73% 6,681,307
2008-01-14 2008-01-10 508.705 12,805 -83 0.69% 6,513,972
2008-01-11 2008-01-09 508.705 12,888 -282 0.69% 6,556,195
2008-01-10 2008-01-08 508.705 13,170 -208 0.71% 6,699,650
2008-01-09 2008-01-07 508.705 13,378 +130 0.72% 6,805,460
2008-01-08 2008-01-04 518.304 13,248 -104 0.71% 6,866,486
2008-01-07 2008-01-03 508.705 13,352 -45 0.72% 6,792,234
2008-01-04 2008-01-02 518.304 13,397 +160 0.72% 6,943,713
2008-01-03 2007-12-31 508.705 13,237 -37 0.71% 6,733,733
2008-01-02 2007-12-27 499.107 13,274 +49 0.71% 6,625,148
2007-12-28 2007-12-24 499.107 13,225 +472 0.71% 6,600,692
2007-12-27 2007-12-20 537.500 12,753 -313 0.69% 6,854,738
2007-12-21 2007-12-19 527.902 13,066 +261 0.70% 6,897,565
2007-12-19 2007-12-17 527.902 12,805 -120 0.69% 6,759,782
2007-12-18 2007-12-14 537.500 12,925 +73 0.70% 6,947,188
2007-12-17 2007-12-13 556.696 12,852 -162 0.69% 7,154,663
2007-12-14 2007-12-12 566.295 13,014 -562 0.70% 7,369,758
2007-12-13 2007-12-11 566.295 13,576 +656 0.73% 7,688,016
2007-12-12 2007-12-10 527.902 12,920 -104 0.70% 6,820,491
2007-12-11 2007-12-07 527.902 13,024 -106 0.70% 6,875,393
2007-12-10 2007-12-06 527.902 13,130 +104 0.71% 6,931,350
2007-12-07 2007-12-05 527.902 13,026 -13 0.70% 6,876,449
2007-12-06 2007-12-04 527.902 13,039 +136 0.70% 6,883,311
2007-12-05 2007-12-03 527.902 12,903 +1 0.70% 6,811,517
2007-12-04 2007-11-30 537.500 12,902 -47 0.70% 6,934,825
2007-12-03 2007-11-29 537.500 12,949 +52 0.70% 6,960,088
2007-11-30 2007-11-28 537.500 12,897 -15 0.70% 6,932,138
2007-11-29 2007-11-27 537.500 12,912 -121 0.70% 6,940,200
2007-11-28 2007-11-26 547.098 13,033 -26 0.70% 7,130,331
2007-11-27 2007-11-23 537.500 13,059 -152 0.70% 7,019,213
2007-11-23 2007-11-21 547.098 13,211 -104 0.71% 7,227,715
2007-11-22 2007-11-20 556.696 13,315 +585 0.72% 7,412,413
2007-11-21 2007-11-19 566.295 12,730 +97 0.69% 7,208,931
2007-11-20 2007-11-16 575.893 12,633 -65 0.68% 7,275,254
2007-11-19 2007-11-15 595.089 12,698 +52 0.68% 7,556,444
2007-11-16 2007-11-14 604.688 12,646 -95 0.68% 7,646,878
2007-11-15 2007-11-13 585.491 12,741 +320 0.69% 7,459,742
2007-11-14 2007-11-12 595.089 12,421 -119 0.67% 7,391,604
2007-11-13 2007-11-09 614.286 12,540 +97 0.68% 7,703,143
2007-11-12 2007-11-08 595.089 12,443 +210 0.67% 7,404,696
2007-11-09 2007-11-07 614.286 12,233 +175 0.66% 7,514,557
2007-11-08 2007-11-06 623.884 12,058 +575 0.65% 7,522,792
2007-11-07 2007-11-05 623.884 11,483 -1,224 0.62% 7,164,059
2007-11-06 2007-11-02 652.679 12,707 +1,200 0.69% 8,293,587
2007-11-05 2007-11-01 671.875 11,507 -556 0.62% 7,731,266
2007-11-02 2007-10-31 729.464 12,063 -1,460 0.65% 8,799,528
2007-11-01 2007-10-30 633.482 13,523 +125 0.73% 8,566,579
2007-10-25 2007-10-23 633.482 13,398 +2,089 0.73% 8,487,394
2007-10-24 2007-10-22 595.089 11,309 -120 0.62% 6,729,865
2007-10-23 2007-10-18 595.089 11,429 +78 0.62% 6,801,275
2007-10-22 2007-10-17 547.098 11,351 +68 0.62% 6,210,112
2007-10-18 2007-10-16 566.295 11,283 -190 0.62% 6,389,502
2007-10-17 2007-10-15 575.893 11,473 -82 0.63% 6,607,219
2007-10-16 2007-10-12 604.688 11,555 +151 0.63% 6,987,164
2007-10-15 2007-10-11 614.286 11,404 -31 0.62% 7,005,314
2007-10-12 2007-10-10 623.884 11,435 +109 0.63% 7,134,113
2007-10-11 2007-10-09 633.482 11,326 +52 0.62% 7,174,819
2007-10-10 2007-10-08 643.080 11,274 -260 0.62% 7,250,088
2007-10-09 2007-10-05 652.679 11,534 +233 0.63% 7,527,995
2007-10-08 2007-10-04 623.884 11,301 -54 0.62% 7,050,512
2007-10-05 2007-10-03 623.884 11,355 +36 0.62% 7,084,202
2007-10-04 2007-10-02 662.277 11,319 -8 0.62% 7,496,311
2007-10-03 2007-09-28 671.875 11,327 +133 0.62% 7,610,328
2007-10-02 2007-09-27 681.473 11,194 -102 0.61% 7,628,411
2007-09-28 2007-09-25 671.875 11,296 +93 0.62% 7,589,500
2007-09-27 2007-09-24 691.071 11,203 -130 0.61% 7,742,073
2007-09-25 2007-09-21 691.071 11,333 +222 0.62% 7,831,913
2007-09-24 2007-09-20 691.071 11,111 +160 0.61% 7,678,495
2007-09-21 2007-09-19 691.071 10,951 -63 0.60% 7,567,923
2007-09-19 2007-09-17 691.071 11,014 +54 0.60% 7,611,461
2007-09-18 2007-09-14 691.071 10,960 -179 0.60% 7,574,143
2007-09-17 2007-09-13 691.071 11,139 -177 0.61% 7,697,845
2007-09-14 2007-09-12 710.268 11,316 +221 0.62% 8,037,391
2007-09-13 2007-09-11 700.670 11,095 +106 0.61% 7,773,930
2007-09-12 2007-09-10 700.670 10,989 +42 0.60% 7,699,659
2007-09-11 2007-09-07 710.268 10,947 -16 0.60% 7,775,302
2007-09-10 2007-09-06 700.670 10,963 +156 0.60% 7,681,441
2007-09-07 2007-09-05 710.268 10,807 -1,130 0.59% 7,675,865
2007-09-06 2007-09-04 719.866 11,937 -121 0.65% 8,593,041
2007-09-05 2007-09-03 739.063 12,058 +1,175 0.66% 8,911,616
2007-09-04 2007-08-31 758.259 10,883 -26 0.59% 8,252,132
2007-09-03 2007-08-30 729.464 10,909 -67 0.60% 7,957,726
2007-08-31 2007-08-29 700.670 10,976 -795 0.60% 7,690,550
2007-08-30 2007-08-28 710.268 11,771 -952 0.64% 8,360,563
2007-08-29 2007-08-27 748.661 12,723 +1,883 0.70% 9,525,210
2007-08-28 2007-08-24 729.464 10,840 +458 0.59% 7,907,393
2007-08-27 2007-08-23 729.464 10,382 -234 0.57% 7,573,298
2007-08-24 2007-08-22 681.473 10,616 +52 0.58% 7,234,520
2007-08-23 2007-08-21 681.473 10,564 -57 0.58% 7,199,083
2007-08-22 2007-08-20 700.670 10,621 -83 0.58% 7,441,812
2007-08-21 2007-08-17 671.875 10,704 +90 0.59% 7,191,750
2007-08-20 2007-08-16 719.866 10,614 -23 0.58% 7,640,658
2007-08-17 2007-08-15 777.455 10,637 +144 0.58% 8,269,793
2007-08-16 2007-08-14 806.250 10,493 +182 0.57% 8,459,981
2007-08-15 2007-08-13 806.250 10,311 +177 0.56% 8,313,244
2007-08-14 2007-08-10 796.652 10,134 +172 0.55% 8,073,269
2007-08-13 2007-08-09 835.045 9,962 -166 0.54% 8,318,715
2007-08-10 2007-08-08 825.446 10,128 -439 0.55% 8,360,121
2007-08-09 2007-08-07 806.250 10,567 -165 0.58% 8,519,644
2007-08-08 2007-08-06 835.045 10,732 -136 0.59% 8,961,699
2007-08-07 2007-08-03 863.839 10,868 -417 0.59% 9,388,205
2007-08-06 2007-08-02 902.232 11,285 -290 0.62% 10,181,690
2007-08-03 2007-08-01 883.036 11,575 -832 0.63% 10,221,138
2007-08-02 2007-07-31 931.027 12,407 +152 0.68% 11,551,249
2007-08-01 2007-07-30 931.027 12,255 -664 0.67% 11,409,733
2007-07-31 2007-07-27 950.223 12,919 +352 0.71% 12,275,934
2007-07-30 2007-07-26 1017.411 12,567 +317 0.72% 12,785,800
2007-07-27 2007-07-25 1036.607 12,250 +659 0.70% 12,698,438
2007-07-26 2007-07-24 1036.607 11,591 -1,094 0.66% 12,015,313
2007-07-25 2007-07-23 959.821 12,685 -312 0.73% 12,175,335
2007-07-24 2007-07-20 979.018 12,997 +901 0.74% 12,724,295
2007-07-23 2007-07-19 998.214 12,096 -86 0.69% 12,074,400
2007-07-20 2007-07-18 959.821 12,182 -353 0.70% 11,692,545
2007-07-19 2007-07-17 950.223 12,535 +871 0.72% 11,911,048
2007-07-18 2007-07-16 921.429 11,664 +110 0.67% 10,747,543
2007-07-17 2007-07-13 959.821 11,554 +57 0.66% 11,089,777
2007-07-16 2007-07-12 921.429 11,497 +988 0.66% 10,593,664
2007-07-13 2007-07-11 950.223 10,509 +335 0.60% 9,985,896
2007-07-12 2007-07-10 998.214 10,174 -1,018 0.58% 10,155,832
2007-07-11 2007-07-09 1036.607 11,192 -963 0.64% 11,601,707
2007-07-10 2007-07-06 1075.000 12,155 -51 0.70% 13,066,625
2007-07-09 2007-07-05 1055.804 12,206 -68 0.70% 12,887,138
2007-07-06 2007-07-04 998.214 12,274 -630 0.70% 12,252,082
2007-07-05 2007-07-03 979.018 12,904 -952 0.74% 12,633,246
2007-07-04 2007-06-29 911.830 13,856 -164 0.79% 12,634,321
2007-07-03 2007-06-28 921.429 14,020 -859 0.80% 12,918,429
2007-06-29 2007-06-27 863.839 14,879 -339 0.97% 12,853,065
2007-06-28 2007-06-26 902.232 15,218 +694 0.99% 13,730,169
2007-06-27 2007-06-25 940.625 14,524 +2,864 0.95% 13,661,638
2007-06-26 2007-06-22 873.438 11,660 0.76% 10,184,281

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top