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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-11-01 2023-10-30 0.016 0 +0
2023-10-31 2023-10-27 0.016 0 -89,908
2020-10-20 2020-10-16 0.048 89,908 -68,963 0.03% 4,316
2020-05-28 2020-05-26 0.055 158,871 -42 0.06% 8,738
2019-06-03 2019-05-30 0.430 158,913 -4,000 0.06% 68,333
2019-05-24 2019-05-22 0.500 162,913 -6,002 0.06% 81,456
2019-04-01 2019-03-28 0.500 168,915 -1,600 0.06% 84,458
2019-03-19 2019-03-15 0.500 170,515 -20,000 0.06% 85,258
2019-01-22 2019-01-18 0.500 190,515 +20,000 0.07% 95,258
2019-01-18 2019-01-16 0.550 170,515 -20,000 0.06% 93,783
2019-01-15 2019-01-11 0.550 190,515 -92,000 0.07% 104,783
2019-01-14 2019-01-10 0.550 282,515 -10,000 0.10% 155,383
2019-01-10 2019-01-08 0.600 292,515 +18,000 0.11% 175,509
2019-01-08 2019-01-04 0.600 274,515 +18,000 0.10% 164,709
2018-12-20 2018-12-18 0.550 256,515 -22,400 0.09% 141,083
2018-12-18 2018-12-14 0.700 278,915 -4,000 0.10% 195,241
2018-12-17 2018-12-13 0.650 282,915 -4,000 0.10% 183,895
2018-12-13 2018-12-11 0.700 286,915 +60,000 0.11% 200,841
2018-12-12 2018-12-10 0.650 226,915 -20,000 0.08% 147,495
2018-12-11 2018-12-07 0.750 246,915 +32,400 0.09% 185,186
2018-12-10 2018-12-06 0.850 214,515 +6,800 0.08% 182,338
2018-12-07 2018-12-05 0.750 207,715 +58,000 0.08% 155,786
2018-12-06 2018-12-04 1.000 149,715 +126,800 0.06% 149,715
2018-12-04 2018-11-30 8.200 22,915 +6,000 0.01% 187,903
2018-12-03 2018-11-29 8.350 16,915 +1,200 0.01% 141,240
2018-11-27 2018-11-23 9.300 15,715 -2,000 0.01% 146,150
2018-11-21 2018-11-19 8.950 17,715 -2,400 0.01% 158,549
2018-11-19 2018-11-15 9.000 20,115 +800 0.01% 181,035
2018-11-15 2018-11-13 9.350 19,315 +800 0.01% 180,595
2018-11-13 2018-11-09 9.650 18,515 +400 0.01% 178,670
2018-11-12 2018-11-08 9.950 18,115 -2,800 0.01% 180,244
2018-11-09 2018-11-07 9.500 20,915 +1,200 0.01% 198,692
2018-11-07 2018-11-05 10.000 19,715 +800 0.01% 197,150
2018-11-02 2018-10-31 10.400 18,915 +400 0.01% 196,716
2018-10-30 2018-10-26 10.000 18,515 +400 0.01% 185,150
2018-10-22 2018-10-18 10.150 18,115 -12,000 0.01% 183,867
2018-10-19 2018-10-16 10.100 30,115 +2,000 0.01% 304,162
2018-10-11 2018-10-09 10.300 28,115 +400 0.01% 289,584
2018-10-10 2018-10-08 11.050 27,715 +10,000 0.01% 306,251
2018-10-02 2018-09-27 10.100 17,715 -4,800 0.01% 178,922
2018-09-28 2018-09-26 10.200 22,515 +1,600 0.01% 229,653
2018-09-27 2018-09-24 11.150 20,915 +2,400 0.01% 233,202
2018-09-26 2018-09-21 10.500 18,515 +800 0.01% 194,408
2018-09-21 2018-09-19 11.350 17,715 +1,200 0.01% 201,065
2018-09-18 2018-09-14 11.400 16,515 -318,800 0.01% 188,271
2018-09-17 2018-09-13 11.750 335,315 -7,600 0.12% 3,939,951
2018-09-10 2018-09-06 11.350 342,915 +7,200 0.13% 3,892,085
2018-09-07 2018-09-05 11.250 335,715 +304,000 0.12% 3,776,794
2018-09-04 2018-08-31 11.350 31,715 +14,000 0.01% 359,965
2018-08-27 2018-08-23 11.350 17,715 -4,800 0.01% 201,065
2018-08-10 2018-08-08 11.300 22,515 +2,000 0.01% 254,420
2018-06-26 2018-06-22 11.600 20,515 +3,200 0.01% 237,974
2018-06-08 2018-06-06 11.650 17,315 -12,000 0.01% 201,720
2018-05-24 2018-05-21 11.750 29,315 +6,000 0.01% 344,451
2018-05-17 2018-05-15 11.750 23,315 +3,200 0.01% 273,951
2018-05-07 2018-05-03 11.800 20,115 +800 0.01% 237,357
2018-05-02 2018-04-27 11.850 19,315 -8,000 0.01% 228,883
2018-04-25 2018-04-23 11.750 27,315 +8,800 0.01% 320,951
2018-04-19 2018-04-17 11.950 18,515 -4,400 0.01% 221,254
2018-04-10 2018-04-06 12.500 22,915 +4,000 0.01% 286,438
2018-03-28 2018-03-26 11.950 18,915 +800 0.01% 226,034
2018-03-09 2018-03-07 11.950 18,115 -4,400 0.01% 216,474
2018-03-08 2018-03-06 11.950 22,515 +8,000 0.01% 269,054
2018-03-01 2018-02-27 12.000 14,515 -7,600 0.01% 174,180
2018-02-23 2018-02-21 12.350 22,115 -400 0.01% 273,120
2018-02-22 2018-02-20 12.350 22,515 +4,000 0.01% 278,060
2018-02-20 2018-02-13 12.150 18,515 -4,800 0.01% 224,957
2018-02-02 2018-01-31 11.950 23,315 +1,200 0.01% 278,614
2018-01-24 2018-01-22 12.300 22,115 +3,600 0.01% 272,014
2018-01-23 2018-01-19 12.300 18,515 -4,000 0.01% 227,734
2018-01-12 2018-01-10 12.450 22,515 -1,600 0.01% 280,312
2018-01-08 2018-01-04 12.750 24,115 -3,600 0.01% 307,466
2018-01-05 2018-01-03 12.750 27,715 +3,600 0.01% 353,366
2018-01-03 2017-12-29 12.300 24,115 -4,000 0.01% 296,614
2018-01-02 2017-12-28 12.300 28,115 +3,600 0.01% 345,814
2017-12-22 2017-12-20 12.200 24,515 -16,400 0.01% 299,083
2017-12-21 2017-12-19 12.000 40,915 +12,000 0.02% 490,980
2017-12-20 2017-12-18 12.100 28,915 -2,000 0.01% 349,872
2017-12-19 2017-12-15 12.100 30,915 +10,800 0.01% 374,072
2017-12-14 2017-12-12 12.100 20,115 -1,200 0.01% 243,392
2017-12-13 2017-12-11 12.100 21,315 -2,000 0.01% 257,912
2017-12-12 2017-12-08 12.100 23,315 +1,200 0.01% 282,112
2017-12-11 2017-12-07 12.000 22,115 +4,000 0.01% 265,380
2017-12-08 2017-12-06 12.100 18,115 +400 0.01% 219,192
2017-12-07 2017-12-05 12.250 17,715 -202,400 0.01% 217,009
2017-12-04 2017-11-30 12.050 220,115 +5,600 0.08% 2,652,386
2017-12-01 2017-11-29 12.250 214,515 +4,000 0.08% 2,627,809
2017-11-23 2017-11-21 12.500 210,515 -9,200 0.08% 2,631,438
2017-11-22 2017-11-20 12.750 219,715 +9,200 0.08% 2,801,366
2017-11-15 2017-11-13 12.500 210,515 -317 0.08% 2,631,438
2017-11-14 2017-11-10 12.400 210,832 -27,600 0.08% 2,614,317
2017-11-13 2017-11-09 12.350 238,432 +14,400 0.09% 2,944,635
2017-11-10 2017-11-08 12.300 224,032 -4,400 0.08% 2,755,594
2017-11-09 2017-11-07 12.350 228,432 +9,200 0.08% 2,821,135
2017-11-07 2017-11-03 12.350 219,232 -1,200 0.08% 2,707,515
2017-11-06 2017-11-02 12.500 220,432 +6,400 0.08% 2,755,400
2017-10-31 2017-10-27 12.350 214,032 +400 0.08% 2,643,295
2017-10-30 2017-10-26 12.300 213,632 -3,600 0.08% 2,627,674
2017-10-26 2017-10-24 12.350 217,232 -8,000 0.08% 2,682,815
2017-10-25 2017-10-23 12.350 225,232 -2,000 0.08% 2,781,615
2017-10-24 2017-10-20 12.400 227,232 +8,400 0.08% 2,817,677
2017-10-23 2017-10-19 12.450 218,832 -199,600 0.08% 2,724,458
2017-10-18 2017-10-16 12.450 418,432 +395,200 0.16% 5,209,478
2017-10-17 2017-10-13 12.400 23,232 -8,000 0.01% 288,077
2017-10-16 2017-10-12 12.400 31,232 +2,000 0.01% 387,277
2017-10-13 2017-10-11 12.350 29,232 -2,000 0.01% 361,015
2017-10-11 2017-10-09 12.400 31,232 +12,000 0.01% 387,277
2017-10-09 2017-10-04 12.500 19,232 -5,600 0.01% 240,400
2017-10-06 2017-10-03 12.750 24,832 +7,600 0.01% 316,608
2017-10-04 2017-09-29 12.500 17,232 -4,000 0.01% 215,400
2017-09-29 2017-09-27 12.350 21,232 +4,000 0.01% 262,215
2017-09-28 2017-09-26 12.350 17,232 -4,000 0.01% 212,815
2017-09-19 2017-09-15 12.400 21,232 -3,200 0.01% 263,277
2017-09-18 2017-09-14 12.500 24,432 -21,600 0.01% 305,400
2017-09-14 2017-09-12 12.350 46,032 +17,600 0.02% 568,495
2017-09-13 2017-09-11 12.450 28,432 +6,800 0.01% 353,978
2017-09-12 2017-09-08 12.450 21,632 -2,400 0.01% 269,318
2017-09-11 2017-09-07 12.450 24,032 +800 0.01% 299,198
2017-09-07 2017-09-05 12.750 23,232 -4,000 0.01% 296,208
2017-09-06 2017-09-04 12.750 27,232 +8,800 0.01% 347,208
2017-09-05 2017-09-01 12.500 18,432 -2,400 0.01% 230,400
2017-09-04 2017-08-31 12.750 20,832 +4,000 0.01% 265,608
2017-09-01 2017-08-30 12.500 16,832 -11,600 0.01% 210,400
2017-08-31 2017-08-29 13.500 28,432 +11,600 0.01% 383,832
2017-08-30 2017-08-28 13.250 16,832 -1,600 0.01% 223,024
2017-08-29 2017-08-25 13.000 18,432 -2,400 0.01% 239,616
2017-08-28 2017-08-24 13.250 20,832 -1,600 0.01% 276,024
2017-08-25 2017-08-22 13.000 22,432 +3,200 0.01% 291,616
2017-08-24 2017-08-21 12.750 19,232 +1,200 0.01% 245,208
2017-08-22 2017-08-18 13.000 18,032 +2,000 0.01% 234,416
2017-08-17 2017-08-15 12.750 16,032 -8,400 0.01% 204,408
2017-08-15 2017-08-11 12.750 24,432 +9,600 0.01% 311,508
2017-08-14 2017-08-10 12.000 14,832 -35,600 0.01% 177,984
2017-08-11 2017-08-09 13.000 50,432 -2,000 0.02% 655,616
2017-08-10 2017-08-08 13.250 52,432 +34,400 0.02% 694,724
2017-08-08 2017-08-04 14.000 18,032 +3,200 0.01% 252,448
2017-08-07 2017-08-03 13.500 14,832 -13,200 0.01% 200,232
2017-08-04 2017-08-02 14.250 28,032 +11,200 0.01% 399,456
2017-08-03 2017-08-01 15.000 16,832 -78,000 0.01% 252,480
2017-08-02 2017-07-31 14.750 94,832 -18,400 0.04% 1,398,772
2017-08-01 2017-07-28 13.500 113,232 +21,200 0.04% 1,528,632
2017-07-31 2017-07-27 13.250 92,032 +1,200 0.03% 1,219,424
2017-07-28 2017-07-26 13.500 90,832 +56,800 0.03% 1,226,232
2017-07-27 2017-07-25 13.000 34,032 -400 0.01% 442,416
2017-07-26 2017-07-24 12.750 34,432 +6,000 0.01% 439,008
2017-07-11 2017-07-07 13.500 28,432 -4,000 0.01% 383,832
2017-07-10 2017-07-06 13.750 32,432 +4,000 0.01% 445,940
2017-06-30 2017-06-28 13.500 28,432 -13,200 0.01% 383,832
2017-06-29 2017-06-27 14.000 41,632 -400 0.02% 582,848
2017-06-28 2017-06-26 14.250 42,032 -400 0.02% 598,956
2017-06-27 2017-06-23 14.000 42,432 +6,000 0.02% 594,048
2017-06-26 2017-06-22 13.750 36,432 +8,000 0.01% 500,940
2017-06-23 2017-06-21 14.250 28,432 -5,200 0.01% 405,156
2017-06-22 2017-06-20 14.500 33,632 -4,400 0.01% 487,664
2017-06-21 2017-06-19 13.750 38,032 -8,400 0.01% 522,940
2017-06-20 2017-06-16 13.750 46,432 +18,000 0.02% 638,440
2017-06-19 2017-06-15 14.000 28,432 +7,600 0.01% 398,048
2017-06-16 2017-06-14 14.000 20,832 -24,000 0.01% 291,648
2017-06-15 2017-06-13 14.250 44,832 -1,200 0.02% 638,856
2017-06-14 2017-06-12 14.250 46,032 +18,800 0.02% 655,956
2017-06-13 2017-06-09 14.750 27,232 +1,200 0.01% 401,672
2017-06-12 2017-06-08 14.750 26,032 -11,200 0.01% 383,972
2017-06-09 2017-06-07 16.500 37,232 +17,200 0.02% 614,328
2017-06-08 2017-06-06 15.250 20,032 -2,000 0.01% 305,488
2017-06-06 2017-06-02 16.250 22,032 -6,000 0.01% 358,020
2017-06-05 2017-06-01 15.500 28,032 +4,000 0.01% 434,496
2017-06-02 2017-05-31 15.500 24,032 -2,000 0.01% 372,496
2017-06-01 2017-05-29 15.000 26,032 +6,000 0.01% 390,480
2017-05-31 2017-05-26 14.750 20,032 -15,600 0.01% 295,472
2017-05-29 2017-05-25 14.500 35,632 -1,200 0.02% 516,664
2017-05-26 2017-05-24 14.750 36,832 +16,800 0.02% 543,272
2017-05-25 2017-05-23 15.000 20,032 -12,800 0.01% 300,480
2017-05-23 2017-05-19 14.500 32,832 -6,000 0.01% 476,064
2017-05-22 2017-05-18 14.500 38,832 -6,000 0.02% 563,064
2017-05-18 2017-05-16 15.000 44,832 +18,800 0.02% 672,480
2017-05-15 2017-05-11 15.000 26,032 +12,000 0.01% 390,480
2017-05-12 2017-05-10 14.750 14,032 -8,000 0.01% 206,972
2017-05-11 2017-05-09 14.750 22,032 -8,000 0.01% 324,972
2017-05-10 2017-05-08 15.000 30,032 +4,000 0.01% 450,480
2017-05-09 2017-05-05 15.000 26,032 +6,000 0.01% 390,480
2017-05-08 2017-05-04 15.000 20,032 -20,800 0.01% 300,480
2017-05-05 2017-05-02 15.000 40,832 +12,000 0.02% 612,480
2017-05-04 2017-04-28 15.000 28,832 +6,800 0.01% 432,480
2017-05-02 2017-04-27 15.000 22,032 -4,000 0.01% 330,480
2017-04-28 2017-04-26 15.000 26,032 -10,400 0.01% 390,480
2017-04-27 2017-04-25 15.000 36,432 +10,000 0.02% 546,480
2017-04-26 2017-04-24 15.000 26,432 -1,600 0.01% 396,480
2017-04-24 2017-04-20 15.000 28,032 -12,400 0.01% 420,480
2017-04-21 2017-04-19 14.750 40,432 +6,400 0.02% 596,372
2017-04-20 2017-04-18 14.750 34,032 +6,800 0.01% 501,972
2017-04-18 2017-04-12 15.000 27,232 +9,200 0.01% 408,480
2017-04-13 2017-04-11 15.000 18,032 -8,000 0.01% 270,480
2017-04-12 2017-04-10 15.250 26,032 +12,000 0.01% 396,988
2017-04-11 2017-04-07 15.250 14,032 -2,000 0.01% 213,988
2017-04-10 2017-04-06 15.250 16,032 -6,000 0.01% 244,488
2017-04-07 2017-04-05 15.250 22,032 +6,000 0.01% 335,988
2017-04-06 2017-04-03 15.500 16,032 +2,000 0.01% 248,496
2017-03-31 2017-03-29 15.250 14,032 -1,600 0.01% 213,988
2017-03-30 2017-03-28 15.500 15,632 -14,000 0.01% 242,296
2017-03-29 2017-03-27 16.250 29,632 +4,000 0.01% 481,520
2017-03-28 2017-03-24 16.750 25,632 -4,400 0.01% 429,336
2017-03-27 2017-03-23 17.500 30,032 +11,200 0.01% 525,560
2017-03-24 2017-03-22 15.500 18,832 -6,400 0.01% 291,896
2017-03-23 2017-03-21 16.000 25,232 +10,400 0.01% 403,712
2017-03-22 2017-03-20 16.500 14,832 +800 0.01% 244,728
2017-03-20 2017-03-16 16.500 14,032 -5,200 0.01% 231,528
2017-03-17 2017-03-15 14.750 19,232 -3,200 0.01% 283,672
2017-03-15 2017-03-13 15.000 22,432 -1,200 0.01% 336,480
2017-03-14 2017-03-10 15.000 23,632 +8,400 0.01% 354,480
2017-03-13 2017-03-09 15.000 15,232 -4,000 0.01% 228,480
2017-03-10 2017-03-08 14.750 19,232 -15,200 0.01% 283,672
2017-03-09 2017-03-07 15.000 34,432 -800 0.02% 516,480
2017-03-08 2017-03-06 15.500 35,232 +10,000 0.02% 546,096
2017-03-07 2017-03-03 15.000 25,232 +4,000 0.01% 378,480
2017-03-06 2017-03-02 15.000 21,232 +6,000 0.01% 318,480
2017-03-03 2017-03-01 15.000 15,232 -8,000 0.01% 228,480
2017-03-02 2017-02-28 14.750 23,232 +8,000 0.01% 342,672
2017-03-01 2017-02-27 14.500 15,232 -15,200 0.01% 220,864
2017-02-28 2017-02-24 14.000 30,432 +6,000 0.01% 426,048
2017-02-27 2017-02-23 14.000 24,432 +9,200 0.01% 342,048
2017-02-24 2017-02-22 14.500 15,232 -27,600 0.01% 220,864
2017-02-23 2017-02-21 14.500 42,832 +27,600 0.02% 621,064
2017-02-22 2017-02-20 15.000 15,232 -1,600 0.01% 228,480
2017-02-21 2017-02-17 15.000 16,832 -5,200 0.01% 252,480
2017-02-20 2017-02-16 15.000 22,032 +2,400 0.01% 330,480
2017-02-17 2017-02-15 14.750 19,632 +5,600 0.01% 289,572
2017-02-15 2017-02-13 15.250 14,032 +7,016 0.01% 213,988
2017-02-14 2017-02-10 15.000 7,016 -8,000 0.01% 105,240
2017-02-13 2017-02-09 15.500 15,016 +8,000 0.01% 232,748
2017-02-09 2017-02-07 15.000 7,016 -6,800 0.01% 105,240
2017-02-08 2017-02-06 22.500 13,816 +6,800 0.01% 310,860
2017-02-07 2017-02-03 18.750 7,016 -5,200 0.01% 131,550
2017-02-06 2017-02-02 18.500 12,216 -1,816 0.01% 225,996
2017-02-02 2017-01-27 18.750 14,032 -8,000 0.01% 263,100
2017-02-01 2017-01-25 18.750 22,032 +8,000 0.01% 413,100
2017-01-26 2017-01-24 18.750 14,032 -11,200 0.01% 263,100
2017-01-24 2017-01-20 18.750 25,232 +7,200 0.01% 473,100
2017-01-23 2017-01-19 18.750 18,032 +4,000 0.01% 338,100
2017-01-20 2017-01-18 18.750 14,032 -1,600 0.01% 263,100
2017-01-16 2017-01-12 18.750 15,632 +1,600 0.01% 293,100
2017-01-13 2017-01-11 19.000 14,032 -12,800 0.01% 266,608
2017-01-10 2017-01-06 19.000 26,832 +9,600 0.01% 509,808
2017-01-09 2017-01-05 19.250 17,232 +3,200 0.01% 331,716
2017-01-04 2016-12-30 19.250 14,032 -6,400 0.01% 270,116
2016-12-30 2016-12-28 18.500 20,432 -7,200 0.01% 377,992
2016-12-29 2016-12-23 18.500 27,632 +12,000 0.01% 511,192
2016-12-28 2016-12-22 18.500 15,632 -6,400 0.01% 289,192
2016-12-23 2016-12-21 18.500 22,032 -12,000 0.01% 407,592
2016-12-20 2016-12-16 18.750 34,032 +20,000 0.02% 638,100
2016-12-19 2016-12-15 18.750 14,032 -5,600 0.01% 263,100
2016-12-16 2016-12-14 19.000 19,632 +5,600 0.01% 373,008
2016-12-15 2016-12-13 19.250 14,032 -8,800 0.01% 270,116
2016-12-14 2016-12-12 19.750 22,832 +8,800 0.01% 450,932
2016-12-13 2016-12-09 20.000 14,032 -12,000 0.01% 280,640
2016-12-12 2016-12-08 22.000 26,032 -800 0.01% 572,704
2016-12-09 2016-12-07 20.000 26,832 +3,200 0.01% 536,640
2016-12-07 2016-12-05 20.000 23,632 +8,800 0.01% 472,640
2016-12-05 2016-12-01 20.000 14,832 -12,000 0.01% 296,640
2016-12-02 2016-11-30 21.250 26,832 -4,800 0.01% 570,180
2016-11-29 2016-11-25 21.500 31,632 -4,800 0.01% 680,088
2016-11-28 2016-11-24 21.500 36,432 +3,200 0.02% 783,288
2016-11-25 2016-11-23 21.250 33,232 -9,600 0.02% 706,180
2016-11-24 2016-11-22 22.500 42,832 -800 0.02% 963,720
2016-11-22 2016-11-18 22.750 43,632 +5,600 0.02% 992,628
2016-11-18 2016-11-16 23.000 38,032 -8,800 0.02% 874,736
2016-11-16 2016-11-14 22.750 46,832 +18,400 0.02% 1,065,428
2016-11-15 2016-11-11 23.500 28,432 +5,600 0.01% 668,152
2016-11-14 2016-11-10 22.250 22,832 -4,000 0.01% 508,012
2016-11-11 2016-11-09 21.750 26,832 -3,200 0.01% 583,596
2016-11-08 2016-11-04 21.250 30,032 -2,400 0.01% 638,180
2016-11-07 2016-11-03 21.000 32,432 +8,000 0.01% 681,072
2016-11-04 2016-11-02 21.250 24,432 +6,400 0.01% 519,180
2016-11-03 2016-11-01 21.250 18,032 -6,400 0.01% 383,180
2016-11-01 2016-10-28 21.250 24,432 -14,400 0.01% 519,180
2016-10-31 2016-10-27 20.500 38,832 -2,400 0.02% 796,056
2016-10-27 2016-10-25 20.250 41,232 +2,400 0.02% 834,948
2016-10-26 2016-10-24 20.250 38,832 -4,800 0.02% 786,348
2016-10-25 2016-10-20 20.500 43,632 +8,800 0.02% 894,456
2016-10-24 2016-10-19 20.500 34,832 +3,200 0.02% 714,056
2016-10-20 2016-10-18 20.500 31,632 -4,000 0.01% 648,456
2016-10-19 2016-10-17 20.250 35,632 +7,200 0.02% 721,548
2016-10-18 2016-10-14 20.250 28,432 -4,800 0.01% 575,748
2016-10-17 2016-10-13 21.250 33,232 -6,400 0.02% 706,180
2016-10-14 2016-10-12 19.500 39,632 +21,600 0.02% 772,824
2016-10-13 2016-10-11 20.000 18,032 -5,600 0.01% 360,640
2016-10-06 2016-10-04 19.000 23,632 -4,800 0.01% 449,008
2016-10-05 2016-10-03 19.250 28,432 +4,800 0.01% 547,316
2016-10-04 2016-09-30 19.000 23,632 -1,600 0.01% 449,008
2016-10-03 2016-09-29 19.000 25,232 +11,200 0.01% 479,408
2016-09-30 2016-09-28 18.750 14,032 -4,000 0.01% 263,100
2016-09-29 2016-09-27 18.750 18,032 -6,400 0.01% 338,100
2016-09-28 2016-09-26 19.000 24,432 +800 0.01% 464,208
2016-09-27 2016-09-23 18.750 23,632 +9,600 0.01% 443,100
2016-09-26 2016-09-22 18.750 14,032 -21,600 0.01% 263,100
2016-09-23 2016-09-21 18.750 35,632 +12,000 0.02% 668,100
2016-09-22 2016-09-20 19.500 23,632 +3,200 0.01% 460,824
2016-09-21 2016-09-19 20.000 20,432 -8,000 0.01% 408,640
2016-09-20 2016-09-15 19.500 28,432 +1,600 0.01% 554,424
2016-09-19 2016-09-14 20.500 26,832 -12,800 0.01% 550,056
2016-09-15 2016-09-13 19.500 39,632 +15,200 0.02% 772,824
2016-09-13 2016-09-09 20.000 24,432 -2,400 0.01% 488,640
2016-09-12 2016-09-08 20.250 26,832 +3,200 0.01% 543,348
2016-09-07 2016-09-05 22.000 23,632 +12,000 0.01% 519,904
2016-09-05 2016-09-01 22.500 11,632 -10,400 0.01% 261,720
2016-09-01 2016-08-30 22.250 22,032 -1,600 0.01% 490,212
2016-08-31 2016-08-29 22.500 23,632 -12,000 0.01% 531,720
2016-08-30 2016-08-26 22.500 35,632 +12,000 0.02% 801,720
2016-08-29 2016-08-25 23.500 23,632 +5,600 0.01% 555,352
2016-08-26 2016-08-24 23.500 18,032 -8,800 0.01% 423,752
2016-08-24 2016-08-22 24.250 26,832 +8,000 0.01% 650,676
2016-08-22 2016-08-18 23.750 18,832 -29,600 0.01% 447,260
2016-08-19 2016-08-17 22.500 48,432 +27,200 0.02% 1,089,720
2016-08-18 2016-08-16 24.000 21,232 +3,200 0.01% 509,568
2016-08-17 2016-08-15 24.750 18,032 -20,000 0.01% 446,292
2016-08-16 2016-08-12 24.500 38,032 -1,600 0.02% 931,784
2016-08-15 2016-08-11 24.000 39,632 +12,000 0.02% 951,168
2016-08-12 2016-08-10 26.500 27,632 -19,200 0.01% 732,248
2016-08-11 2016-08-09 22.500 46,832 +23,200 0.02% 1,053,720
2016-08-10 2016-08-08 22.500 23,632 +5,600 0.01% 531,720
2016-08-09 2016-08-05 22.250 18,032 -24,800 0.01% 401,212
2016-08-08 2016-08-04 24.250 42,832 +28,000 0.02% 1,038,676
2016-08-05 2016-08-03 25.000 14,832 -24,800 0.01% 370,800
2016-08-04 2016-08-01 26.750 39,632 +7,200 0.02% 1,060,156
2016-08-03 2016-07-29 25.750 32,432 +3,200 0.01% 835,124
2016-08-01 2016-07-28 25.000 29,232 -20,800 0.02% 730,800
2016-07-29 2016-07-27 25.000 50,032 -6,400 0.03% 1,250,800
2016-07-28 2016-07-26 25.000 56,432 +22,448 0.04% 1,410,800
2016-07-27 2016-07-25 24.000 33,984 +4,800 0.02% 815,616
2016-07-26 2016-07-22 23.750 29,184 +2,400 0.02% 693,120
2016-07-25 2016-07-21 21.250 26,784 -10,400 0.02% 569,160
2016-07-22 2016-07-20 20.000 37,184 +10,400 0.02% 743,680
2016-07-21 2016-07-19 20.250 26,784 -8,000 0.02% 542,376
2016-07-20 2016-07-18 20.500 34,784 -8,000 0.02% 713,072
2016-07-18 2016-07-14 20.500 42,784 +8,000 0.03% 877,072
2016-07-15 2016-07-13 20.500 34,784 -6,400 0.02% 713,072
2016-07-14 2016-07-12 20.500 41,184 -2,400 0.03% 844,272
2016-07-13 2016-07-11 20.250 43,584 +5,600 0.03% 882,576
2016-07-12 2016-07-08 20.250 37,984 -7,200 0.02% 769,176
2016-07-11 2016-07-07 20.750 45,184 +24,000 0.03% 937,568
2016-07-08 2016-07-06 21.000 21,184 -9,600 0.01% 444,864
2016-07-07 2016-07-05 21.000 30,784 +6,400 0.02% 646,464
2016-07-06 2016-07-04 21.250 24,384 -32,000 0.02% 518,160
2016-07-05 2016-06-30 21.000 56,384 +29,600 0.04% 1,184,064
2016-06-29 2016-06-27 20.250 26,784 -4,000 0.02% 542,376
2016-06-28 2016-06-24 20.250 30,784 -3,040 0.02% 623,376
2016-06-24 2016-06-22 21.000 33,824 +800 0.02% 710,304
2016-06-23 2016-06-21 21.750 33,024 -27,200 0.02% 718,272
2016-06-21 2016-06-17 21.500 60,224 +34,400 0.04% 1,294,816
2016-06-16 2016-06-14 21.250 25,824 -4,000 0.02% 548,760
2016-06-14 2016-06-10 21.750 29,824 -4,000 0.02% 648,672
2016-06-13 2016-06-08 21.500 33,824 +11,200 0.02% 727,216
2016-06-08 2016-06-06 21.000 22,624 -1,600 0.01% 475,104
2016-06-06 2016-06-02 21.250 24,224 +3,200 0.02% 514,760
2016-06-03 2016-06-01 21.500 21,024 -5,600 0.01% 452,016
2016-06-02 2016-05-31 21.250 26,624 -4,000 0.02% 565,760
2016-06-01 2016-05-30 21.250 30,624 -1,600 0.02% 650,760
2016-05-31 2016-05-27 23.250 32,224 -8,000 0.02% 749,208
2016-05-30 2016-05-26 22.750 40,224 +12,800 0.03% 915,096
2016-05-27 2016-05-25 22.500 27,424 -13,053 0.02% 617,040
2016-05-26 2016-05-24 21.250 40,477 +10,400 0.03% 860,136
2016-05-25 2016-05-23 20.750 30,077 -26,400 0.02% 624,098
2016-05-24 2016-05-20 20.000 56,477 +3,587 0.04% 1,129,540
2016-05-23 2016-05-19 20.750 52,890 +13,600 0.03% 1,097,468
2016-05-19 2016-05-17 21.500 39,290 -4,000 0.03% 844,735
2016-05-18 2016-05-16 22.000 43,290 +12,000 0.03% 952,380
2016-05-17 2016-05-13 19.250 31,290 +3,200 0.02% 602,332
2016-05-13 2016-05-11 19.500 28,090 -35,200 0.02% 547,755
2016-05-12 2016-05-10 20.250 63,290 +1,600 0.04% 1,281,622
2016-05-11 2016-05-09 17.000 61,690 +23,200 0.04% 1,048,730
2016-05-10 2016-05-06 17.250 38,490 -18,400 0.03% 663,952
2016-05-09 2016-05-05 17.000 56,890 +12,000 0.04% 967,130
2016-05-06 2016-05-04 17.750 44,890 +3,200 0.03% 796,798
2016-05-05 2016-05-03 17.500 41,690 +7,200 0.03% 729,575
2016-05-04 2016-04-29 17.250 34,490 -8,000 0.02% 594,952
2016-05-03 2016-04-28 17.500 42,490 +11,200 0.03% 743,575
2016-04-29 2016-04-27 17.500 31,290 +6,400 0.02% 547,575
2016-04-28 2016-04-26 17.250 24,890 -11,200 0.02% 429,352
2016-04-27 2016-04-25 17.500 36,090 -8,000 0.02% 631,575
2016-04-26 2016-04-22 16.750 44,090 +9,600 0.03% 738,508
2016-04-25 2016-04-21 16.250 34,490 -8,000 0.02% 560,462
2016-04-21 2016-04-19 16.000 42,490 -5,600 0.03% 679,840
2016-04-19 2016-04-15 16.250 48,090 -1,600 0.03% 781,462
2016-04-18 2016-04-14 16.750 49,690 +12,000 0.03% 832,308
2016-04-15 2016-04-13 16.500 37,690 +800 0.02% 621,885
2016-04-14 2016-04-12 14.500 36,890 +12,000 0.02% 534,905
2016-04-12 2016-04-08 17.000 24,890 -3,200 0.02% 423,130
2016-04-11 2016-04-07 17.000 28,090 +800 0.02% 477,530
2016-04-08 2016-04-06 17.250 27,290 +7,200 0.02% 470,752
2016-04-07 2016-04-05 16.750 20,090 -31,200 0.01% 336,508
2016-04-06 2016-04-01 14.000 51,290 -8,800 0.03% 718,060
2016-04-05 2016-03-31 14.250 60,090 +4,800 0.04% 856,282
2016-04-01 2016-03-30 13.750 55,290 -9,600 0.04% 760,238
2016-03-31 2016-03-29 13.500 64,890 +20,000 0.04% 876,015
2016-03-29 2016-03-23 12.500 44,890 +5,600 0.03% 561,125
2016-03-24 2016-03-22 12.750 39,290 -11,200 0.03% 500,948
2016-03-23 2016-03-21 12.375 50,490 +8,000 0.03% 624,814
2016-03-22 2016-03-18 12.250 42,490 +726 0.03% 520,502
2016-03-21 2016-03-17 12.250 41,764 +12,000 0.03% 511,609
2016-03-18 2016-03-16 12.500 29,764 -24,000 0.02% 372,050
2016-03-17 2016-03-15 12.750 53,764 +1,600 0.04% 685,491
2016-03-15 2016-03-11 11.375 52,164 -4,800 0.03% 593,366
2016-03-14 2016-03-10 11.250 56,964 -800 0.04% 640,845
2016-03-11 2016-03-09 10.750 57,764 -4,800 0.04% 620,963
2016-03-10 2016-03-08 10.375 62,564 -4,000 0.04% 649,102
2016-03-09 2016-03-07 10.375 66,564 -4,800 0.04% 690,602
2016-03-07 2016-03-03 10.125 71,364 +12,000 0.05% 722,560
2016-03-04 2016-03-02 10.250 59,364 +10,400 0.04% 608,481
2016-03-03 2016-03-01 9.875 48,964 -8,800 0.03% 483,520
2016-02-25 2016-02-23 9.875 57,764 -1,600 0.04% 570,420
2016-02-24 2016-02-22 10.250 59,364 -9,600 0.04% 608,481
2016-02-22 2016-02-18 10.000 68,964 +800 0.04% 689,640
2016-02-19 2016-02-17 10.000 68,164 +10,400 0.04% 681,640
2016-02-17 2016-02-15 10.000 57,764 +12,800 0.04% 577,640
2016-02-16 2016-02-12 9.500 44,964 -3,200 0.03% 427,158
2016-02-15 2016-02-11 9.250 48,164 -32,800 0.03% 445,517
2016-02-12 2016-02-05 9.500 80,964 +12,800 0.05% 769,158
2016-02-11 2016-02-04 9.625 68,164 +9,600 0.04% 656,078
2016-02-05 2016-02-03 8.625 58,564 -800 0.04% 505,114
2016-02-04 2016-02-02 8.750 59,364 -8,800 0.04% 519,435
2016-02-03 2016-02-01 8.875 68,164 -7,200 0.04% 604,956
2016-02-02 2016-01-29 8.750 75,364 +8,000 0.05% 659,435
2016-02-01 2016-01-28 8.250 67,364 -14,400 0.04% 555,753
2016-01-29 2016-01-27 8.250 81,764 +29,600 0.05% 674,553
2016-01-28 2016-01-26 8.625 52,164 -11,200 0.03% 449,914
2016-01-27 2016-01-25 8.625 63,364 +11,200 0.04% 546,514
2016-01-26 2016-01-22 9.000 52,164 -1,600 0.03% 469,476
2016-01-25 2016-01-21 8.625 53,764 -11,200 0.04% 463,714
2016-01-22 2016-01-20 9.250 64,964 +30,400 0.04% 600,917
2016-01-21 2016-01-19 11.250 34,564 -800 0.02% 388,845
2016-01-15 2016-01-13 10.625 35,364 -9,600 0.02% 375,742
2016-01-11 2016-01-07 10.000 44,964 -2,400 0.03% 449,640
2016-01-08 2016-01-06 10.875 47,364 -4,000 0.03% 515,084
2016-01-07 2016-01-05 11.000 51,364 +2,400 0.03% 565,004
2016-01-06 2016-01-04 10.875 48,964 +8,000 0.03% 532,484
2016-01-04 2015-12-29 11.250 40,964 -8,000 0.03% 460,845
2015-12-30 2015-12-28 11.000 48,964 -4,800 0.03% 538,604
2015-12-29 2015-12-24 11.375 53,764 -8,000 0.04% 611,566
2015-12-28 2015-12-22 10.750 61,764 -12,000 0.04% 663,963
2015-12-22 2015-12-18 11.250 73,764 +13,600 0.05% 829,845
2015-12-21 2015-12-17 11.875 60,164 -20,800 0.04% 714,448
2015-12-18 2015-12-16 11.250 80,964 +26,400 0.05% 910,845
2015-12-17 2015-12-15 10.250 54,564 -57,600 0.04% 559,281
2015-12-16 2015-12-14 10.500 112,164 -6,400 0.07% 1,177,722
2015-12-15 2015-12-11 10.125 118,564 +56,000 0.08% 1,200,460
2015-12-14 2015-12-10 10.125 62,564 -30,400 0.04% 633,460
2015-12-10 2015-12-08 8.875 92,964 -8,000 0.06% 825,056
2015-12-09 2015-12-07 8.750 100,964 -16,800 0.07% 883,435
2015-12-08 2015-12-04 8.625 117,764 -20,000 0.08% 1,015,714
2015-12-07 2015-12-03 9.125 137,764 +35,200 0.09% 1,257,096
2015-12-04 2015-12-02 10.000 102,564 -8,000 0.07% 1,025,640
2015-12-03 2015-12-01 10.000 110,564 +11,200 0.07% 1,105,640
2015-12-01 2015-11-27 9.125 99,364 -14,400 0.06% 906,696
2015-11-30 2015-11-26 9.250 113,764 +7,200 0.07% 1,052,317
2015-11-27 2015-11-25 9.375 106,564 +8,000 0.07% 999,038
2015-11-26 2015-11-24 9.375 98,564 -11,200 0.06% 924,038
2015-11-25 2015-11-23 8.875 109,764 +19,200 0.07% 974,156
2015-11-24 2015-11-20 9.125 90,564 +12,000 0.06% 826,396
2015-11-23 2015-11-19 9.500 78,564 -2,400 0.05% 746,358
2015-11-20 2015-11-18 9.750 80,964 +21,600 0.05% 789,399
2015-11-19 2015-11-17 10.125 59,364 -7,200 0.04% 601,060
2015-11-18 2015-11-16 7.625 66,564 -13,600 0.04% 507,550
2015-11-17 2015-11-13 8.625 80,164 +4,000 0.05% 691,414
2015-11-13 2015-11-11 8.625 76,164 +51,723 0.05% 656,914
2015-11-12 2015-11-10 8.625 24,441 -45,600 0.06% 210,804
2015-11-11 2015-11-09 9.000 70,041 +27,200 0.18% 630,369
2015-11-10 2015-11-06 11.250 42,841 +28,000 0.11% 481,961
2015-11-09 2015-11-05 13.750 14,841 -9,600 0.04% 204,064
2015-11-06 2015-11-04 13.000 24,441 +10,400 0.06% 317,733
2015-11-04 2015-11-02 17.500 14,041 +4,000 0.04% 245,718
2015-11-03 2015-10-30 21.750 10,041 +4,000 0.03% 218,392
2015-11-02 2015-10-29 23.750 6,041 -10,400 0.02% 143,474
2015-10-30 2015-10-28 23.000 16,441 -800 0.04% 378,143
2015-10-29 2015-10-27 19.750 17,241 +6,400 0.04% 340,510
2015-10-28 2015-10-26 30.250 10,841 +1,600 0.03% 327,940
2015-10-27 2015-10-23 22.250 9,241 -6,400 0.02% 205,612
2015-10-26 2015-10-22 15.438 15,641 -800 0.04% 241,458
2015-10-23 2015-10-20 15.438 16,441 -78,411 0.04% 253,808
2015-10-19 2015-10-15 11.625 94,852 -3,200 0.06% 1,102,654
2015-10-16 2015-10-14 11.250 98,052 -19,200 0.06% 1,103,085
2015-10-15 2015-10-13 12.438 117,252 +2,778 0.08% 1,458,322
2015-10-14 2015-10-12 15.875 114,474 -60,800 0.07% 1,817,275
2015-10-13 2015-10-09 14.562 175,274 +90,688 0.11% 2,552,428
2015-10-12 2015-10-08 12.125 84,586 +4,723 0.06% 1,025,605
2015-10-08 2015-10-06 13.000 79,863 +6,400 0.05% 1,038,219
2015-10-07 2015-10-05 12.937 73,463 -16,000 0.05% 950,428
2015-10-06 2015-10-02 12.375 89,463 +6,400 0.06% 1,107,105
2015-10-05 2015-09-30 11.750 83,063 +6,400 0.05% 975,990
2015-09-30 2015-09-25 12.812 76,663 -13,891 0.05% 982,245
2015-09-29 2015-09-24 12.438 90,554 +27,520 0.06% 1,126,265
2015-09-25 2015-09-23 10.125 63,034 +6,400 0.04% 638,219
2015-09-24 2015-09-22 11.250 56,634 +9,664 0.04% 637,132
2015-09-22 2015-09-18 9.688 46,970 -1,920 0.03% 455,022
2015-09-21 2015-09-17 9.188 48,890 -12,800 0.03% 449,177
2015-09-18 2015-09-16 9.188 61,690 -6,400 0.04% 566,777
2015-09-14 2015-09-10 7.812 68,090 -3,200 0.08% 531,953
2015-09-11 2015-09-09 8.188 71,290 -3,200 0.08% 583,687
2015-09-10 2015-09-08 8.000 74,490 -3,200 0.08% 595,920
2015-09-08 2015-09-04 7.375 77,690 +3,200 0.09% 572,964
2015-09-07 2015-09-02 6.875 74,490 -3,200 0.29% 512,119
2015-09-04 2015-09-01 7.375 77,690 +9,600 0.31% 572,964
2015-09-02 2015-08-31 7.875 68,090 +5,978 0.27% 536,209
2015-08-31 2015-08-27 6.125 62,112 -6,400 0.25% 380,436
2015-08-28 2015-08-26 5.500 68,512 +3,200 0.27% 376,816
2015-08-27 2015-08-25 5.438 65,312 -12,800 0.26% 355,134
2015-08-26 2015-08-24 5.312 78,112 -6,612 0.31% 414,970
2015-08-25 2015-08-21 6.500 84,724 +22,400 0.33% 550,706
2015-08-24 2015-08-20 7.125 62,324 -6,400 0.25% 444,058
2015-08-21 2015-08-19 7.438 68,724 -3,200 0.27% 511,135
2015-08-19 2015-08-17 7.812 71,924 +9,600 0.28% 561,906
2015-08-14 2015-08-12 8.000 62,324 -16,000 0.25% 498,592
2015-08-13 2015-08-11 8.625 78,324 +3,200 0.31% 675,544
2015-08-12 2015-08-10 8.375 75,124 +12,800 0.30% 629,164
2015-08-11 2015-08-07 9.000 62,324 -80,000 0.25% 560,916
2015-08-10 2015-08-06 8.562 142,324 -384 0.56% 1,218,649
2015-08-07 2015-08-05 8.312 142,708 -64,640 0.56% 1,186,260
2015-08-06 2015-08-04 7.312 207,348 -6,400 0.82% 1,516,232
2015-08-05 2015-08-03 5.812 213,748 -9,600 0.84% 1,242,410
2015-08-04 2015-07-31 5.812 223,348 -12,800 0.88% 1,298,210
2015-08-03 2015-07-30 5.750 236,148 +12,800 0.93% 1,357,851
2015-07-31 2015-07-29 5.562 223,348 +6,400 0.88% 1,242,373
2015-07-30 2015-07-28 5.750 216,948 +9,600 0.86% 1,247,451
2015-07-28 2015-07-24 6.562 207,348 +62,839 0.82% 1,360,721
2015-07-27 2015-07-23 6.500 144,509 +79,360 0.57% 939,308
2015-07-24 2015-07-22 5.562 65,149 -12,800 0.26% 362,391
2015-07-23 2015-07-21 4.938 77,949 -38,400 0.31% 384,873
2015-07-21 2015-07-17 3.938 116,349 +6,400 0.46% 458,124
2015-07-17 2015-07-15 3.625 109,949 +6,400 0.43% 398,565
2015-07-15 2015-07-13 3.812 103,549 -25,600 0.41% 394,781
2015-07-14 2015-07-10 3.938 129,149 -6,400 0.51% 508,524
2015-07-13 2015-07-09 3.625 135,549 +6,400 0.54% 491,365
2015-07-10 2015-07-08 3.125 129,149 +6,400 0.51% 403,591
2015-07-09 2015-07-07 3.500 122,749 +19,200 0.48% 429,622
2015-07-08 2015-07-06 3.812 103,549 +19,200 0.41% 394,781
2015-07-07 2015-07-03 5.562 84,349 -5,760 0.33% 469,191
2015-07-06 2015-07-02 6.125 90,109 +2,784 0.36% 551,918
2015-07-03 2015-06-30 6.250 87,325 -1,280 0.35% 545,781
2015-07-02 2015-06-29 6.125 88,605 +3,200 0.35% 542,706
2015-06-30 2015-06-26 6.438 85,405 -13,440 0.34% 549,795
2015-06-29 2015-06-25 5.875 98,845 -12,477 0.39% 580,714
2015-06-26 2015-06-24 5.438 111,322 +15,360 0.44% 605,313
2015-06-25 2015-06-23 5.750 95,962 +7,040 0.38% 551,782
2015-06-19 2015-06-17 6.469 88,922 +1,920 0.35% 575,214
2015-06-18 2015-06-16 6.563 87,002 +5,760 0.34% 570,951
2015-06-16 2015-06-12 6.563 81,242 +640 0.32% 533,151
2015-06-12 2015-06-10 6.906 80,602 -4,480 0.32% 556,658
2015-06-11 2015-06-09 7.031 85,082 +6,400 0.34% 598,233
2015-06-10 2015-06-08 7.750 78,682 -5,760 0.31% 609,786
2015-06-09 2015-06-05 7.969 84,442 +6,400 0.33% 672,897
2015-06-08 2015-06-04 8.438 78,042 +6,400 0.31% 658,479
2015-06-05 2015-06-03 8.594 71,642 -7,040 0.28% 615,673
2015-06-04 2015-06-02 8.750 78,682 -5,760 0.31% 688,468
2015-06-03 2015-06-01 8.906 84,442 +15,360 0.33% 752,062
2015-06-02 2015-05-29 8.750 69,082 -1,920 0.27% 604,468
2015-06-01 2015-05-28 8.438 71,002 +7,040 0.28% 599,079
2015-05-29 2015-05-27 7.719 63,962 +3,840 0.25% 493,707
2015-05-28 2015-05-26 7.344 60,122 -7,680 0.24% 441,521
2015-05-27 2015-05-22 7.031 67,802 +7,040 0.27% 476,733
2015-05-26 2015-05-21 7.969 60,762 -3,715 0.24% 484,197
2015-05-22 2015-05-20 6.469 64,477 -10,880 0.25% 417,086
2015-05-21 2015-05-19 6.375 75,357 +19,840 0.30% 480,401
2015-05-20 2015-05-18 6.563 55,517 -6,400 0.22% 364,330
2015-05-18 2015-05-14 5.344 61,917 +1,280 0.24% 330,869
2015-05-11 2015-05-07 5.406 60,637 -640 0.24% 327,819
2015-05-08 2015-05-06 5.688 61,277 -3,063 0.24% 348,513
2015-05-07 2015-05-05 5.438 64,340 +8,960 0.25% 349,849
2015-05-06 2015-05-04 5.688 55,380 +1,280 0.22% 314,974
2015-05-05 2015-04-30 6.625 54,100 +640 0.21% 358,413
2015-05-04 2015-04-29 7.188 53,460 -14,278 0.21% 384,244
2015-04-29 2015-04-27 5.250 67,738 -9,600 0.27% 355,625
2015-04-28 2015-04-24 5.313 77,338 +7,680 0.31% 410,858
2015-04-27 2015-04-23 5.438 69,658 +6,400 0.28% 378,765
2015-04-22 2015-04-20 4.875 63,258 +9,600 0.25% 308,383
2015-04-21 2015-04-17 5.594 53,658 -8,320 0.21% 300,149
2015-04-17 2015-04-15 5.438 61,978 -32,640 0.24% 337,005
2015-04-15 2015-04-13 4.750 94,618 -17,920 0.45% 449,436
2015-04-13 2015-04-09 4.313 112,538 -10,101 0.53% 485,320
2015-03-30 2015-03-26 4.125 122,639 +6,400 0.58% 505,886
2015-03-27 2015-03-25 4.344 116,239 +12,800 0.55% 504,913
2015-03-23 2015-03-19 4.656 103,439 +3,840 0.49% 481,638
2015-03-20 2015-03-18 4.719 99,599 +5,120 0.47% 469,983
2015-03-19 2015-03-17 4.844 94,479 -2,560 0.45% 457,633
2015-03-18 2015-03-16 4.813 97,039 +7,680 0.46% 467,000
2015-03-16 2015-03-12 4.875 89,359 -5,120 0.42% 435,625
2015-03-13 2015-03-11 4.781 94,479 -3,200 0.45% 451,728
2015-03-12 2015-03-10 4.688 97,679 +12,800 0.46% 457,870
2015-03-11 2015-03-09 4.594 84,879 +5,120 0.40% 389,913
2015-03-09 2015-03-05 4.656 79,759 -640 0.38% 371,378
2015-03-04 2015-03-02 4.844 80,399 -2,560 0.38% 389,433
2015-03-03 2015-02-27 5.094 82,959 +2,560 0.39% 422,572
2015-03-02 2015-02-26 5.281 80,399 +5,120 0.38% 424,607
2015-02-27 2015-02-25 5.469 75,279 -7,040 0.36% 411,682
2015-02-26 2015-02-24 5.563 82,319 -1,280 0.39% 457,899
2015-02-24 2015-02-18 5.250 83,599 +845 0.40% 438,895
2015-02-16 2015-02-12 4.781 82,754 -3,200 0.39% 395,668
2015-02-11 2015-02-09 4.531 85,954 -3,200 0.41% 389,479
2015-02-09 2015-02-05 5.125 89,154 +12,160 0.42% 456,914
2015-02-06 2015-02-04 5.688 76,994 +12,160 0.37% 437,903
2015-02-03 2015-01-30 7.813 64,834 -4,602 0.31% 506,516
2015-02-02 2015-01-29 7.406 69,436 +1,920 0.33% 514,260
2015-01-23 2015-01-21 8.125 67,516 -13,594 0.33% 548,568
2015-01-22 2015-01-20 8.906 81,110 -2,640 0.40% 722,386
2015-01-21 2015-01-19 6.375 83,750 -4,646 0.41% 533,906
2015-01-20 2015-01-16 6.375 88,396 -1,690 0.43% 563,525
2015-01-13 2015-01-09 6.563 90,086 +6,442 0.44% 591,189
2015-01-12 2015-01-08 6.875 83,644 +5,280 0.41% 575,053
2015-01-09 2015-01-07 6.563 78,364 +7,286 0.38% 514,264
2015-01-07 2015-01-05 6.875 71,078 -105 0.35% 488,661
2015-01-06 2015-01-02 7.188 71,183 +2,112 0.35% 511,628
2015-01-05 2014-12-31 7.813 69,071 -1,796 0.34% 539,617
2014-12-30 2014-12-24 6.875 70,867 -1,689 0.35% 487,211
2014-12-29 2014-12-22 6.875 72,556 +1,795 0.35% 498,823
2014-12-23 2014-12-19 7.500 70,761 -9,504 0.36% 530,708
2014-12-22 2014-12-18 7.188 80,265 -950 0.41% 576,905
2014-12-18 2014-12-16 7.813 81,215 +3,907 0.42% 634,492
2014-12-17 2014-12-15 7.500 77,308 -1,584 0.40% 579,810
2014-12-15 2014-12-11 7.188 78,892 +5,174 0.41% 567,036
2014-12-12 2014-12-10 6.563 73,718 -6,441 0.38% 483,774
2014-12-11 2014-12-09 6.250 80,159 -106 0.49% 500,994
2014-12-09 2014-12-05 7.188 80,265 -1,162 0.49% 576,905
2014-12-08 2014-12-04 7.813 81,427 -1,056 0.50% 636,148
2014-12-04 2014-12-02 8.438 82,483 -2,112 0.51% 695,950
2014-12-03 2014-12-01 9.688 84,595 -105 0.52% 819,514
2014-12-02 2014-11-28 9.688 84,700 +2,112 0.52% 820,531
2014-12-01 2014-11-27 10.000 82,588 +4,224 0.51% 825,880
2014-11-28 2014-11-26 10.313 78,364 +3,168 0.48% 808,129
2014-11-27 2014-11-25 10.313 75,196 +1,161 0.46% 775,459
2014-11-26 2014-11-24 10.625 74,035 +9,293 0.46% 786,622
2014-11-25 2014-11-21 11.563 64,742 +9,187 0.40% 748,579
2014-11-24 2014-11-20 11.875 55,555 +7,604 0.34% 659,716
2014-11-21 2014-11-19 12.813 47,951 +950 0.30% 614,372
2014-11-19 2014-11-17 14.063 47,001 -634 0.29% 660,952
2014-11-18 2014-11-14 14.063 47,635 -105 0.29% 669,867
2014-11-17 2014-11-13 14.375 47,740 -317 0.29% 686,263
2014-11-14 2014-11-12 14.375 48,057 -2,746 0.30% 690,819
2014-11-13 2014-11-11 13.125 50,803 +4,330 0.31% 666,789
2014-11-12 2014-11-10 13.750 46,473 -2,218 0.29% 639,004
2014-11-06 2014-11-04 13.750 48,691 +317 0.30% 669,501
2014-11-04 2014-10-31 14.063 48,374 +1,468 0.30% 680,259
2014-11-03 2014-10-30 15.000 46,906 +4,224 0.29% 703,590
2014-10-31 2014-10-29 15.313 42,682 +528 0.26% 653,568
2014-10-30 2014-10-28 15.938 42,154 -6,125 0.26% 671,829
2014-10-29 2014-10-27 15.938 48,279 -8,870 0.30% 769,447
2014-10-28 2014-10-24 15.625 57,149 +7,776 0.35% 892,953
2014-10-27 2014-10-23 13.438 49,373 -1,901 0.30% 663,450
2014-10-24 2014-10-22 13.125 51,274 +1,584 0.32% 672,971
2014-10-23 2014-10-21 13.438 49,690 +1,901 0.31% 667,709
2014-10-22 2014-10-20 13.750 47,789 -3,274 0.29% 657,099
2014-10-21 2014-10-17 14.063 51,063 +317 0.31% 718,073
2014-10-20 2014-10-16 14.688 50,746 -2,957 0.31% 745,332
2014-10-17 2014-10-15 14.375 53,703 -211 0.33% 771,981
2014-10-16 2014-10-14 15.313 53,914 +4,541 0.33% 825,558
2014-10-15 2014-10-13 15.625 49,373 +528 0.30% 771,453
2014-10-13 2014-10-09 15.938 48,845 -931 0.30% 778,467
2014-10-10 2014-10-08 16.250 49,776 +12,355 0.31% 808,860
2014-10-09 2014-10-07 16.250 37,421 +528 0.23% 608,091
2014-10-07 2014-10-03 15.313 36,893 +317 0.23% 564,924
2014-10-06 2014-09-30 15.313 36,576 -2,957 0.23% 560,070
2014-10-03 2014-09-29 14.375 39,533 +8,025 0.24% 568,287
2014-09-30 2014-09-26 20.000 31,508 -3,062 0.19% 630,160
2014-09-29 2014-09-25 20.313 34,570 +8,659 0.21% 702,203
2014-09-26 2014-09-24 23.750 25,911 +317 0.16% 615,386
2014-09-25 2014-09-23 24.063 25,594 +1,795 0.16% 615,856
2014-09-24 2014-09-22 24.688 23,799 +2,640 0.15% 587,538
2014-09-23 2014-09-19 25.313 21,159 +5,491 0.13% 535,587
2014-09-22 2014-09-18 38.125 15,668 +10,924 0.10% 597,343
2014-09-19 2014-09-17 34.375 4,744 -4,051 0.32% 163,075
2014-09-18 2014-09-16 65.313 8,795 +1,005 0.60% 574,423
2014-09-03 2014-09-01 26.563 7,790 -9,348 0.53% 206,922
2014-09-02 2014-08-29 27.841 17,138 +2,218 0.11% 477,138
2014-09-01 2014-08-28 26.989 14,920 +739 0.09% 402,670
2014-08-29 2014-08-27 27.983 14,181 +3,591 0.09% 396,826
2014-08-28 2014-08-26 30.682 10,590 +739 0.07% 324,920
2014-08-22 2014-08-20 25.568 9,851 -106 0.06% 251,872
2014-08-21 2014-08-19 27.131 9,957 +739 0.06% 270,140
2014-08-20 2014-08-18 25.568 9,218 +317 0.06% 235,688
2014-08-15 2014-08-13 31.250 8,901 -549 0.05% 278,156
2014-08-14 2014-08-12 31.250 9,450 +317 0.06% 295,313
2014-08-08 2014-08-06 32.528 9,133 -1,479 0.06% 297,082
2014-08-06 2014-08-04 32.813 10,612 +1,268 0.07% 348,206
2014-08-04 2014-07-31 32.670 9,344 -3,168 0.06% 305,273
2014-08-01 2014-07-30 32.670 12,512 +3,273 0.08% 408,773
2014-07-29 2014-07-25 32.244 9,239 +1,056 0.16% 297,905
2014-07-28 2014-07-24 32.386 8,183 +106 0.14% 265,018
2014-07-24 2014-07-22 33.381 8,077 -211 0.14% 269,616
2014-07-23 2014-07-21 31.250 8,288 -1,901 0.15% 259,000
2014-07-21 2014-07-17 38.352 10,189 -1,373 0.18% 390,771
2014-07-18 2014-07-16 33.949 11,562 +1,056 0.20% 392,517
2014-07-17 2014-07-15 33.949 10,506 -1,162 0.19% 356,667
2014-07-16 2014-07-14 33.665 11,668 -1,267 0.21% 392,801
2014-07-15 2014-07-11 32.813 12,935 +2,640 0.23% 424,430
2014-07-09 2014-07-07 31.534 10,295 -823 0.18% 324,643
2014-07-02 2014-06-27 32.102 11,118 -106 0.20% 356,913
2014-06-27 2014-06-25 32.528 11,224 -1,162 0.20% 365,099
2014-06-25 2014-06-23 35.227 12,386 -63 0.22% 436,325
2014-06-24 2014-06-20 33.523 12,449 -739 0.22% 417,324
2014-06-23 2014-06-19 32.528 13,188 -2,429 0.23% 428,985
2014-06-20 2014-06-18 33.665 15,617 -2,429 0.28% 525,743
2014-06-19 2014-06-17 33.665 18,046 +3,633 0.32% 607,514
2014-06-18 2014-06-16 30.682 14,413 -2,746 0.25% 442,217
2014-06-17 2014-06-13 25.284 17,159 +845 0.30% 433,850
2014-06-16 2014-06-12 25.710 16,314 -7,920 0.29% 419,437
2014-06-13 2014-06-11 24.432 24,234 +1,405 0.43% 592,081
2014-06-12 2014-06-10 18.182 22,829 -740 0.40% 415,073
2014-05-30 2014-05-28 17.614 23,569 -2 0.42% 415,136
2014-05-29 2014-05-27 17.898 23,571 +634 0.42% 421,867
2014-05-26 2014-05-22 17.614 22,937 -740 0.40% 404,004
2014-05-19 2014-05-15 17.614 23,677 -1,900 0.42% 417,038
2014-05-16 2014-05-14 17.898 25,577 +739 0.45% 457,770
2014-05-15 2014-05-13 18.182 24,838 +1,478 0.44% 451,600
2014-05-14 2014-05-12 18.608 23,360 +1,795 0.41% 434,682
2014-04-30 2014-04-28 18.892 21,565 +1,162 0.38% 407,407
2014-04-29 2014-04-25 20.028 20,403 +1,162 0.36% 408,640
2014-04-17 2014-04-15 19.886 19,241 -528 0.34% 382,634
2014-04-14 2014-04-10 21.733 19,769 +1,372 0.42% 429,639
2014-04-04 2014-04-02 22.301 18,397 +1,373 0.39% 410,274
2014-04-02 2014-03-31 23.295 17,024 -317 0.36% 396,582
2014-04-01 2014-03-28 22.159 17,341 +423 0.37% 384,261
2014-03-27 2014-03-25 23.722 16,918 -1,056 0.36% 401,322
2014-03-26 2014-03-24 23.722 17,974 -739 0.38% 426,372
2014-03-20 2014-03-18 23.580 18,713 +1,372 0.40% 441,244
2014-03-19 2014-03-17 23.295 17,341 +740 0.37% 403,966
2014-03-18 2014-03-14 25.568 16,601 +739 0.35% 424,457
2014-03-13 2014-03-11 27.273 15,862 +211 0.34% 432,600
2014-03-07 2014-03-05 27.841 15,651 -1,690 0.33% 435,738
2014-03-06 2014-03-04 28.409 17,341 -1,056 0.37% 492,642
2014-03-04 2014-02-28 29.119 18,397 -422 0.39% 535,708
2014-02-28 2014-02-26 29.261 18,819 +317 0.40% 550,670
2014-02-27 2014-02-25 28.977 18,502 -845 0.39% 536,138
2014-02-24 2014-02-20 30.256 19,347 -21 0.41% 585,357
2014-02-20 2014-02-18 28.977 19,368 -1,056 0.41% 561,232
2014-02-19 2014-02-17 30.540 20,424 -7,603 0.43% 623,744
2014-02-18 2014-02-14 34.801 28,027 +2,323 0.59% 975,371
2014-01-29 2014-01-27 25.142 25,704 -211 0.54% 646,251
2014-01-22 2014-01-20 26.705 25,915 -188,991 0.55% 692,048
2014-01-08 2014-01-06 32.670 214,906 +193,415 4.55% 7,021,077
2014-01-07 2014-01-03 31.250 21,491 +1,458 0.45% 671,594
2014-01-06 2014-01-02 32.670 20,033 +528 0.42% 654,487
2014-01-03 2013-12-31 35.511 19,505 -1,838 0.41% 692,649
2014-01-02 2013-12-27 29.830 21,343 +475 0.45% 636,652
2013-12-30 2013-12-24 31.250 20,868 +349 0.44% 652,125
2013-12-27 2013-12-20 29.830 20,519 -845 0.43% 612,072
2013-12-23 2013-12-19 28.409 21,364 +739 0.45% 606,932
2013-12-20 2013-12-18 31.250 20,625 +233 0.44% 644,531
2013-12-19 2013-12-17 29.830 20,392 +2,703 0.43% 608,284
2013-12-18 2013-12-16 31.250 17,689 -1,447 0.37% 552,781
2013-12-17 2013-12-13 31.250 19,136 -21 0.41% 598,000
2013-12-16 2013-12-12 32.670 19,157 +275 0.41% 625,868
2013-12-13 2013-12-11 31.250 18,882 +4,255 0.40% 590,063
2013-12-12 2013-12-10 34.091 14,627 -211 0.31% 498,648
2013-12-11 2013-12-09 34.091 14,838 +127 0.31% 505,841
2013-12-10 2013-12-06 35.511 14,711 -53 0.31% 522,408
2013-12-06 2013-12-04 36.932 14,764 +243 0.31% 545,261
2013-12-05 2013-12-03 36.932 14,521 -1,373 0.31% 536,287
2013-12-04 2013-12-02 36.932 15,894 -211 0.34% 586,994
2013-12-03 2013-11-29 38.352 16,105 +686 0.34% 617,663
2013-11-28 2013-11-26 41.193 15,419 +2,957 0.33% 635,158
2013-11-27 2013-11-25 41.193 12,462 +877 0.26% 513,349
2013-11-26 2013-11-22 42.614 11,585 +42 0.25% 493,679
2013-11-20 2013-11-18 44.034 11,543 -560 0.24% 508,286
2013-11-19 2013-11-15 41.193 12,103 +275 0.26% 498,561
2013-11-18 2013-11-14 42.614 11,828 +845 0.25% 504,034
2013-11-15 2013-11-13 42.614 10,983 +52 0.23% 468,026
2013-11-14 2013-11-12 41.193 10,931 +845 0.23% 450,283
2013-11-13 2013-11-11 42.614 10,086 -3,770 0.26% 429,801
2013-11-12 2013-11-08 42.614 13,856 +3,865 0.35% 590,455
2013-11-11 2013-11-07 41.193 9,991 +211 0.25% 411,561
2013-11-07 2013-11-05 41.193 9,780 +740 0.25% 402,869
2013-11-01 2013-10-30 44.034 9,040 -1,373 0.23% 398,068
2013-10-31 2013-10-29 42.614 10,413 -211 0.26% 443,736
2013-10-30 2013-10-28 44.034 10,624 -127 0.27% 467,818
2013-10-29 2013-10-25 44.034 10,751 -275 0.27% 473,411
2013-10-24 2013-10-22 44.034 11,026 -961 0.28% 485,520
2013-10-23 2013-10-21 42.614 11,987 +423 0.30% 510,810
2013-10-22 2013-10-18 42.614 11,564 -349 0.29% 492,784
2013-10-21 2013-10-17 41.193 11,913 +930 0.30% 490,734
2013-10-18 2013-10-16 44.034 10,983 -1,996 0.28% 483,626
2013-10-17 2013-10-15 45.455 12,979 +602 0.33% 589,955
2013-10-16 2013-10-11 42.614 12,377 -64 0.31% 527,429
2013-10-15 2013-10-10 44.034 12,441 +212 0.32% 547,828
2013-10-11 2013-10-09 42.614 12,229 +327 0.31% 521,122
2013-10-10 2013-10-08 34.091 11,902 -211 0.30% 405,750
2013-10-09 2013-10-07 35.511 12,113 +390 0.31% 430,149
2013-10-08 2013-10-04 35.511 11,723 +423 0.30% 416,300
2013-10-07 2013-10-03 34.091 11,300 +475 0.29% 385,227
2013-10-04 2013-10-02 32.670 10,825 -296 0.27% 353,658
2013-10-03 2013-09-30 34.091 11,121 +750 0.28% 379,125
2013-10-02 2013-09-27 34.091 10,371 -12,999 0.26% 353,557
2013-09-27 2013-09-25 71.023 23,370 -444 0.59% 1,659,801
2013-09-26 2013-09-24 80.966 23,814 +20,065 0.60% 1,928,122
2013-09-24 2013-09-19 89.489 3,749 -106 0.57% 335,493
2013-09-18 2013-09-16 89.489 3,855 +1,584 0.59% 344,979
2013-09-17 2013-09-13 89.489 2,271 +127 0.35% 203,229
2013-09-16 2013-09-12 112.216 2,144 -2,355 0.33% 240,591
2013-09-13 2013-09-11 142.045 4,499 -179 0.69% 639,063
2013-09-12 2013-09-10 86.648 4,678 +619 0.71% 405,338
2013-09-10 2013-09-06 38.116 4,059 -19,601 0.62% 154,711
2013-09-02 2013-08-29 38.826 23,660 +697 0.60% 918,617
2013-08-15 2013-08-12 43.561 22,963 -126 0.58% 1,000,282
2013-08-12 2013-08-08 41.430 23,089 -254 0.59% 956,576
2013-08-09 2013-08-07 41.667 23,343 +380 0.59% 972,625
2013-08-06 2013-08-02 51.610 22,963 +1,648 0.58% 1,185,117
2013-08-05 2013-08-01 48.295 21,315 +1,647 0.54% 1,029,418
2013-07-26 2013-07-24 48.295 19,668 -317 0.50% 949,875
2013-07-16 2013-07-12 49.479 19,985 +1,141 0.51% 988,841
2013-07-08 2013-07-04 50.900 18,844 +317 0.48% 959,152
2013-06-21 2013-06-19 49.716 18,527 +823 0.47% 921,087
2013-06-14 2013-06-11 39.062 17,704 +3,422 0.66% 691,562
2013-06-13 2013-06-10 46.402 14,282 +2,154 0.53% 662,706
2013-06-11 2013-06-07 60.369 12,128 +11,151 0.45% 732,159
2013-06-06 2013-06-04 61.553 977 +380 0.04% 60,137
2013-06-05 2013-06-03 63.920 597 +444 0.02% 38,161
2013-05-28 2013-05-24 36.695 153 -2,408 0.01% 5,614
2013-05-23 2013-05-21 33.854 2,561 -1,901 0.10% 86,701
2013-05-22 2013-05-20 35.038 4,462 -633 0.17% 156,339
2013-05-20 2013-05-15 30.540 5,095 -3,485 0.19% 155,600
2013-05-14 2013-05-10 28.409 8,580 -2,661 0.32% 243,750
2013-05-09 2013-05-07 27.225 11,241 -444 0.42% 306,040
2013-05-07 2013-05-03 27.225 11,685 +1,249 0.44% 318,129
2013-05-03 2013-04-30 27.699 10,436 +2,534 0.39% 289,065
2013-04-29 2013-04-25 29.593 7,902 +1,140 0.30% 233,842
2013-04-26 2013-04-24 29.593 6,762 +1,901 0.25% 200,107
2013-04-25 2013-04-23 29.830 4,861 +1,521 0.18% 145,001
2013-04-12 2013-04-10 34.328 3,340 +1,901 0.13% 114,654
2013-04-03 2013-03-28 32.670 1,439 -317 0.10% 47,013
2013-04-02 2013-03-27 35.748 1,756 +760 0.13% 62,774
2013-03-27 2013-03-25 45.455 996 -8,794 0.07% 45,273
2013-03-25 2013-03-21 36.458 9,790 -1,077 0.70% 356,927
2013-03-21 2013-03-19 34.564 10,867 +633 0.77% 375,611
2013-03-20 2013-03-18 35.038 10,234 +444 0.73% 358,578
2013-03-18 2013-03-14 38.826 9,790 -760 0.70% 380,104
2013-01-25 2013-01-23 40.483 10,550 +190 0.75% 427,095
2013-01-23 2013-01-21 39.299 10,360 +1,013 0.74% 407,140
2013-01-18 2013-01-16 37.169 9,347 +444 0.67% 347,415
2013-01-17 2013-01-15 37.642 8,903 +824 0.63% 335,127
2013-01-11 2013-01-09 44.981 8,079 -2,788 0.69% 363,402
2013-01-09 2013-01-07 38.352 10,867 +507 0.93% 416,774
2013-01-07 2013-01-03 39.299 10,360 +633 0.89% 407,140
2012-12-20 2012-12-18 39.062 9,727 +887 0.83% 379,961
2012-12-18 2012-12-14 38.826 8,840 +571 0.76% 343,220
2012-12-13 2012-12-11 38.116 8,269 +633 0.71% 315,177
2012-12-12 2012-12-10 38.116 7,636 -34 0.65% 291,050
2012-12-05 2012-12-03 37.879 7,670 -80,730 0.66% 290,530
2012-11-21 2012-11-19 47.348 88,400 +83,980 7.55% 4,185,606
2012-10-29 2012-10-25 47.348 4,420 +298 0.38% 209,280
2012-10-26 2012-10-24 47.348 4,122 +380 0.35% 195,170
2012-10-24 2012-10-19 52.083 3,742 -380 0.32% 194,896
2012-10-22 2012-10-18 52.083 4,122 +1,197 0.35% 214,688
2012-10-18 2012-10-16 52.083 2,925 -253 0.25% 152,344
2012-10-17 2012-10-15 52.083 3,178 +177 0.27% 165,521
2012-10-04 2012-09-28 71.023 3,001 -63 0.26% 213,139
2012-09-28 2012-09-26 66.288 3,064 +76 0.26% 203,106
2012-09-27 2012-09-25 75.758 2,988 +640 0.26% 226,364
2012-09-25 2012-09-21 89.962 2,348 -1,248 0.20% 211,231
2012-09-24 2012-09-20 85.227 3,596 +792 0.31% 306,477
2012-09-21 2012-09-19 104.167 2,804 -51 0.24% 292,083
2012-09-20 2012-09-18 89.962 2,855 -760 0.24% 256,842
2012-09-18 2012-09-14 85.227 3,615 +278 0.31% 308,097
2012-09-17 2012-09-13 89.962 3,337 +862 0.29% 300,204
2012-09-14 2012-09-12 89.962 2,475 -44 0.21% 222,656
2012-09-13 2012-09-11 85.227 2,519 +209 0.22% 214,688
2012-09-12 2012-09-10 85.227 2,310 +32 0.20% 196,875
2012-08-31 2012-08-29 89.962 2,278 +126 0.27% 204,934
2012-08-30 2012-08-28 85.227 2,152 -120 0.25% 183,409
2012-08-27 2012-08-23 89.962 2,272 +209 0.27% 204,394
2012-08-24 2012-08-22 89.962 2,063 +196 0.24% 185,592
2012-08-23 2012-08-21 99.432 1,867 -209 0.22% 185,639
2012-08-21 2012-08-17 94.697 2,076 -152 0.24% 196,591
2012-07-30 2012-07-26 94.697 2,228 +361 0.26% 210,985
2012-07-26 2012-07-24 89.962 1,867 +210 0.22% 167,959
2012-07-25 2012-07-23 85.227 1,657 +31 0.19% 141,222
2012-07-24 2012-07-20 94.697 1,626 -209 0.19% 153,977
2012-07-23 2012-07-19 108.902 1,835 -101 0.21% 199,834
2012-07-20 2012-07-18 99.432 1,936 -108 0.23% 192,500
2012-07-17 2012-07-13 80.492 2,044 -209 0.24% 164,527
2012-07-16 2012-07-12 80.492 2,253 +209 0.26% 181,349
2012-07-06 2012-07-04 94.697 2,044 +209 0.24% 193,561
2012-07-05 2012-07-03 99.432 1,835 +44 0.21% 182,457
2012-06-29 2012-06-27 113.636 1,791 -399 0.21% 203,523
2012-06-28 2012-06-26 89.962 2,190 -209 0.26% 197,017
2012-06-27 2012-06-25 89.962 2,399 -190 0.28% 215,819
2012-06-26 2012-06-22 99.432 2,589 -184 0.30% 257,429
2012-06-22 2012-06-20 104.167 2,773 +209 0.32% 288,854
2012-06-21 2012-06-19 113.636 2,564 +210 0.30% 291,364
2012-06-20 2012-06-18 127.841 2,354 +481 0.28% 300,938
2012-06-15 2012-06-13 146.780 1,873 -209 0.22% 274,920
2012-06-13 2012-06-11 146.780 2,082 +70 0.24% 305,597
2012-06-12 2012-06-08 137.311 2,012 +450 0.24% 276,269
2012-06-11 2012-06-07 194.129 1,562 +430 0.18% 303,229
2012-06-08 2012-06-06 269.886 1,132 +381 0.13% 305,511
2012-06-07 2012-06-05 525.568 751 +581 0.09% 394,702
2012-06-06 2012-06-04 591.856 170 +69 0.06% 100,616
2012-06-05 2012-06-01 658.144 101 +64 0.04% 66,473
2012-05-29 2012-05-25 677.083 37 -102 0.01% 25,052
2012-05-28 2012-05-24 568.182 139 -152 0.05% 78,977
2012-05-25 2012-05-23 378.788 291 -6 0.10% 110,227
2012-05-24 2012-05-22 370.896 297 -594 0.10% 110,156
2012-05-09 2012-05-07 363.005 891 -19 0.10% 323,438
2012-04-23 2012-04-19 378.788 910 -57 0.11% 344,697
2012-04-18 2012-04-16 385.101 967 +133 0.11% 372,393
2012-04-17 2012-04-13 391.414 834 +133 0.10% 326,439
2012-04-16 2012-04-12 386.679 701 +19 0.08% 271,062
2012-04-12 2012-04-10 381.944 682 +57 0.08% 260,486
2012-03-29 2012-03-27 426.136 625 +190 0.07% 266,335
2012-03-27 2012-03-23 434.028 435 -38 0.05% 188,802
2012-03-20 2012-03-16 489.268 473 +19 0.21% 231,424
2012-03-19 2012-03-15 481.376 454 +19 0.21% 218,545
2012-03-16 2012-03-14 528.725 435 -177 0.20% 229,995
2012-03-15 2012-03-13 512.942 612 -267 0.28% 313,920
2012-03-12 2012-03-08 426.136 879 +95 0.40% 374,574
2012-03-07 2012-03-05 434.028 784 +76 0.36% 340,278
2012-03-06 2012-03-02 441.919 708 +95 0.32% 312,879
2012-02-29 2012-02-27 473.485 613 +32 0.28% 290,246
2012-02-28 2012-02-24 473.485 581 -19 0.26% 275,095
2012-02-27 2012-02-23 465.593 600 -8 0.27% 279,356
2012-02-22 2012-02-20 497.159 608 -287 0.28% 302,273
2012-02-17 2012-02-15 394.571 895 +57 0.41% 353,141
2012-02-16 2012-02-14 374.053 838 +133 0.38% 313,456
2012-02-13 2012-02-09 434.028 705 +76 0.32% 305,990
2012-02-10 2012-02-08 465.593 629 -1,140 0.29% 292,858
2012-02-03 2012-02-01 481.376 1,769 -754 0.80% 851,555
2012-02-02 2012-01-31 449.811 2,523 -13 1.15% 1,134,872
2012-01-20 2012-01-18 441.919 2,536 -557 1.15% 1,120,707
2012-01-19 2012-01-17 372.475 3,093 +506 1.40% 1,152,064
2012-01-18 2012-01-16 315.657 2,587 -139 1.17% 816,604
2012-01-16 2012-01-12 280.934 2,726 -190 1.24% 765,827
2012-01-13 2012-01-11 287.247 2,916 -15 1.32% 837,614
2012-01-09 2012-01-05 250.947 2,931 -2 1.33% 735,526
2012-01-06 2012-01-04 249.369 2,933 -69,304 1.33% 731,398
2011-12-20 2011-12-16 394.571 72,237 +69,348 32.81% 28,502,604
2011-11-28 2011-11-24 394.571 2,889 -39 1.31% 1,139,915
2011-11-23 2011-11-21 394.571 2,928 +1 1.33% 1,155,303
2011-11-14 2011-11-10 394.571 2,927 -25 1.33% 1,154,908
2011-11-07 2011-11-03 394.571 2,952 -68 1.34% 1,164,773
2011-11-04 2011-11-02 394.571 3,020 +7 1.37% 1,191,604
2011-11-03 2011-11-01 394.571 3,013 +494 1.37% 1,188,842
2011-11-01 2011-10-28 434.028 2,519 -67 1.14% 1,093,316
2011-10-31 2011-10-27 394.571 2,586 +565 1.17% 1,020,360
2011-10-19 2011-10-17 394.571 2,021 +852 0.92% 797,427
2011-10-17 2011-10-13 434.028 1,169 +101 0.53% 507,378
2011-10-14 2011-10-12 394.571 1,068 +94 0.49% 421,402
2011-09-26 2011-09-22 394.571 974 +12 0.44% 384,312
2011-09-19 2011-09-15 512.942 962 +3 0.44% 493,450
2011-09-14 2011-09-09 512.942 959 +5 0.44% 491,911
2011-09-07 2011-09-05 591.856 954 -51 0.43% 564,631
2011-09-06 2011-09-02 591.856 1,005 +25 0.46% 594,815
2011-09-02 2011-08-31 710.227 980 +117 0.45% 696,023
2011-08-26 2011-08-24 670.770 863 +66 0.39% 578,875
2011-08-24 2011-08-22 710.227 797 +6 0.36% 566,051
2011-08-15 2011-08-11 789.141 791 -6 0.36% 624,211
2011-08-10 2011-08-08 749.684 797 -5 0.36% 597,498
2011-08-09 2011-08-05 828.598 802 -23 0.36% 664,536
2011-08-01 2011-07-28 946.970 825 -25 0.37% 781,250
2011-07-26 2011-07-22 946.970 850 +38 0.39% 804,924
2011-07-25 2011-07-21 946.970 812 +73 0.37% 768,939
2011-07-22 2011-07-20 1025.884 739 +26 0.34% 758,128
2011-07-21 2011-07-19 1025.884 713 -17 0.32% 731,455
2011-07-20 2011-07-18 1025.884 730 -77 0.33% 748,895
2011-07-19 2011-07-15 946.970 807 +20 0.37% 764,205
2011-07-18 2011-07-14 907.513 787 +29 0.36% 714,212
2011-07-15 2011-07-13 907.513 758 +25 0.34% 687,895
2011-07-08 2011-07-06 789.141 733 -5 0.33% 578,441
2011-07-07 2011-07-05 789.141 738 +44 0.34% 582,386
2011-07-06 2011-07-04 789.141 694 +41 0.32% 547,664
2011-07-04 2011-06-29 828.598 653 +26 0.30% 541,075
2011-06-24 2011-06-22 710.227 627 -13 0.28% 445,313
2011-06-23 2011-06-21 749.684 640 -10 0.29% 479,798
2011-06-22 2011-06-20 749.684 650 -11 0.30% 487,295
2011-06-20 2011-06-16 670.770 661 -9 0.30% 443,379
2011-06-17 2011-06-15 670.770 670 +28 0.30% 449,416
2011-06-16 2011-06-14 710.227 642 -26 0.29% 455,966
2011-06-15 2011-06-13 710.227 668 +26 0.30% 474,432
2011-06-09 2011-06-07 789.141 642 +8 0.29% 506,629
2011-06-08 2011-06-03 868.056 634 -238 0.29% 550,347
2011-06-03 2011-06-01 868.056 872 -5 0.40% 756,944
2011-06-02 2011-05-31 907.513 877 +26 0.40% 795,889
2011-05-31 2011-05-27 907.513 851 -48 0.39% 772,293
2011-05-30 2011-05-26 828.598 899 -26 0.41% 744,910
2011-05-27 2011-05-25 868.056 925 +32 0.42% 802,951
2011-05-26 2011-05-24 946.970 893 -71 0.41% 845,644
2011-05-25 2011-05-23 907.513 964 -101 0.44% 874,842
2011-05-24 2011-05-20 907.513 1,065 +436 0.48% 966,501
2011-05-23 2011-05-19 946.970 629 -81 0.29% 595,644
2011-05-19 2011-05-17 946.970 710 -127 0.32% 672,348
2011-05-18 2011-05-16 868.056 837 -89 0.38% 726,563
2011-05-17 2011-05-13 946.970 926 +85 0.42% 876,894
2011-05-13 2011-05-11 986.427 841 +156 0.38% 829,585
2011-05-12 2011-05-09 1025.884 685 +2 0.31% 702,730
2011-05-11 2011-05-06 1065.341 683 +49 0.31% 727,628
2011-05-09 2011-05-05 1104.798 634 -105 0.29% 700,442
2011-05-06 2011-05-04 1025.884 739 +65 0.34% 758,128
2011-05-05 2011-05-03 1104.798 674 -21 0.31% 744,634
2011-05-04 2011-04-29 1183.712 695 -133 0.32% 822,680
2011-05-03 2011-04-28 1223.169 828 +107 0.38% 1,012,784
2011-04-29 2011-04-27 1104.798 721 +75 0.33% 796,559
2011-04-28 2011-04-26 1065.341 646 +314 0.29% 688,210
2011-04-27 2011-04-21 1854.482 332 -4 0.15% 615,688
2011-04-26 2011-04-20 1972.854 336 +67 0.15% 662,879
2011-04-21 2011-04-19 2130.682 269 +125 0.12% 573,153
2011-04-20 2011-04-18 2406.881 144 +7 0.52% 346,591
2011-04-19 2011-04-15 2525.253 137 +70 0.50% 345,960
2011-04-18 2011-04-14 2722.538 67 -106 0.24% 182,410
2011-04-15 2011-04-13 2406.881 173 -70 0.63% 416,390
2011-04-14 2011-04-12 2051.768 243 +24 0.88% 498,580
2011-04-13 2011-04-11 1933.396 219 +21 0.80% 423,414
2011-04-12 2011-04-08 1775.568 198 +5 0.72% 351,563
2011-04-11 2011-04-07 1775.568 193 +23 0.70% 342,685
2011-04-08 2011-04-06 1893.939 170 +68 0.62% 321,970
2011-04-07 2011-04-04 2367.424 102 +31 0.37% 241,477
2011-04-06 2011-04-01 2288.510 71 +57 0.26% 162,484
2011-04-04 2011-03-31 3274.937 14 +5 0.05% 45,849
2011-03-30 2011-03-28 3748.422 9 -4 0.03% 33,736
2011-03-29 2011-03-25 4695.391 13 -2 0.05% 61,040
2011-03-28 2011-03-24 4853.220 15 -23 0.05% 72,798
2011-03-25 2011-03-23 4734.848 38 +3 0.14% 179,924
2011-03-24 2011-03-22 4498.106 35 +24 0.13% 157,434
2011-03-23 2011-03-21 1775.568 11 +2 0.04% 19,531
2011-03-22 2011-03-18 1810.383 9 -2 0.03% 16,293
2011-03-21 2011-03-17 1671.123 11 -29 0.01% 18,382
2011-03-18 2011-03-16 1629.345 40 +29 0.03% 65,174
2011-02-08 2011-02-02 1476.159 11 -3 0.01% 16,238
2010-12-06 2010-12-02 2332.609 14 +1 0.01% 32,657
2010-11-22 2010-11-18 3168.171 13 -6 0.01% 41,186
2010-11-02 2010-10-29 2437.054 19 +2 0.01% 46,304
2010-10-19 2010-10-15 2854.835 17 -15 0.01% 48,532
2010-10-15 2010-10-13 2889.650 32 -14 0.03% 92,469
2010-10-13 2010-10-11 2889.650 46 -7 0.04% 132,924
2010-10-12 2010-10-08 2471.869 53 +14 0.04% 131,009
2010-10-08 2010-10-06 2785.205 39 +8 0.03% 108,623
2010-09-22 2010-09-20 1775.568 31 -31 0.03% 55,043
2010-09-21 2010-09-17 1653.715 62 -17 0.05% 102,530
2010-09-15 2010-09-13 1531.863 79 -2 0.07% 121,017
2010-09-14 2010-09-10 1148.897 81 +17 0.07% 93,061
2010-09-07 2010-09-03 1235.935 64 -3 0.05% 79,100
2010-08-23 2010-08-19 1410.010 67 -3 0.06% 94,471
2010-08-16 2010-08-12 1392.602 70 -2 0.06% 97,482
2010-07-30 2010-07-28 1444.825 72 +5 0.07% 104,027
2010-07-02 2010-06-29 1653.715 67 +18 0.07% 110,799
2010-06-21 2010-06-17 1845.198 49 -9 0.05% 90,415
2010-06-14 2010-06-10 1880.013 58 -5 0.06% 109,041
2010-06-10 2010-06-08 1949.643 63 -4 0.06% 122,828
2010-06-09 2010-06-07 2054.089 67 +15 0.07% 137,624
2010-04-30 2010-04-28 3585.951 52 +8 0.05% 186,469
2010-04-26 2010-04-22 3620.766 44 +6 0.04% 159,314
2010-04-21 2010-04-19 3968.917 38 -3 0.04% 150,819
2010-04-20 2010-04-16 4003.732 41 +3 0.04% 164,153
2010-04-19 2010-04-15 4003.732 38 +6 0.04% 152,142
2010-04-16 2010-04-14 3760.027 32 +8 0.03% 120,321
2010-04-14 2010-04-12 3098.541 24 +6 0.02% 74,365
2010-04-09 2010-04-07 3551.136 18 -8 0.02% 63,920
2010-04-07 2010-03-31 3585.951 26 +8 0.03% 93,235
2010-04-01 2010-03-30 3760.027 18 +6 0.02% 67,680
2010-03-22 2010-03-18 4142.992 12 +2 0.01% 49,716
2010-03-08 2010-03-04 4874.109 10 -3 0.01% 48,741
2010-03-04 2010-03-02 4734.848 13 +3 0.01% 61,553
2010-02-25 2010-02-23 4839.294 10 +3 0.01% 48,393
2010-02-23 2010-02-19 4769.664 7 +1 0.01% 33,388
2010-02-12 2010-02-10 5709.670 6 +3 0.01% 34,258
2010-02-11 2010-02-09 6266.711 3 -6 0.00% 18,800
2010-02-10 2010-02-08 6440.787 9 +6 0.01% 57,967
2010-02-09 2010-02-05 5396.335 3 -1 0.00% 16,189
2010-02-08 2010-02-04 4351.883 4 +1 0.00% 17,408
2010-01-21 2010-01-19 7763.759 3 +3 0.00% 23,291
2009-12-30 2009-12-28 10096.368 0 -1
2009-12-28 2009-12-22 10200.813 1 +1 0.00% 10,201
2009-06-03 2009-06-01 2437.054 0 -3
2007-06-26 2007-06-22 4247.438 3 0.00% 12,742

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top