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: ABN AMRO CLEARING HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 10.020 0 +0
2025-10-13 2025-10-09 10.340 0 +0
2025-10-10 2025-10-08 10.600 0 +0
2025-10-09 2025-10-06 10.580 0 +0
2025-10-08 2025-10-03 10.560 0 +0
2025-10-06 2025-10-02 10.660 0 +0
2025-10-03 2025-09-30 10.390 0 +0
2025-10-02 2025-09-29 10.150 0 +0
2025-09-30 2025-09-26 10.040 0 +0
2025-09-29 2025-09-25 10.290 0 +0
2025-09-26 2025-09-24 10.200 0 +0
2025-09-25 2025-09-23 10.140 0 +0
2025-09-24 2025-09-22 10.310 0 +0
2025-09-23 2025-09-19 10.200 0 +0
2025-09-22 2025-09-18 10.340 0 +0
2025-09-19 2025-09-17 10.280 0 +0
2025-09-18 2025-09-16 10.300 0 +0
2025-09-17 2025-09-15 10.300 0 +0
2025-09-16 2025-09-12 10.290 0 +0
2025-09-15 2025-09-11 10.130 0 +0
2025-09-12 2025-09-10 10.420 0 +0
2025-09-11 2025-09-09 10.490 0 +0
2025-09-10 2025-09-08 10.570 0 +0
2025-09-09 2025-09-05 10.410 0 +0
2025-09-08 2025-09-04 10.070 0 +0
2025-09-05 2025-09-03 10.450 0 +0
2025-09-04 2025-09-02 10.350 0 +0
2025-09-03 2025-09-01 10.420 0 +0
2025-09-02 2025-08-29 9.970 0 +0
2025-09-01 2025-08-28 9.540 0 +0
2025-08-29 2025-08-27 9.665 0 +0
2025-08-28 2025-08-26 9.965 0 +0
2025-08-27 2025-08-25 10.090 0 +0
2025-08-26 2025-08-22 9.920 0 +0
2025-08-25 2025-08-21 9.770 0 +0
2025-08-22 2025-08-20 9.620 0 +0
2025-08-21 2025-08-19 9.690 0 +0
2025-08-20 2025-08-18 9.885 0 +0
2025-08-19 2025-08-15 9.700 0 +0
2025-08-18 2025-08-14 9.555 0 +0
2025-08-15 2025-08-13 9.485 0 +0
2025-08-14 2025-08-12 9.140 0 +0
2025-08-13 2025-08-11 9.225 0 +0
2025-08-12 2025-08-08 9.200 0 +0
2025-08-11 2025-08-07 9.230 0 +0
2025-08-08 2025-08-06 9.515 0 +0
2025-08-07 2025-08-05 9.570 0 +0
2025-08-06 2025-08-04 9.290 0 +0
2025-08-05 2025-08-01 9.325 0 +0
2025-08-04 2025-07-31 9.500 0 +0
2025-08-01 2025-07-30 9.680 0 +0
2025-07-31 2025-07-29 9.770 0 +0
2025-07-30 2025-07-28 9.410 0 +0
2025-07-29 2025-07-25 9.120 0 +0
2025-07-28 2025-07-24 9.100 0 +0
2025-07-25 2025-07-23 8.960 0 +0
2025-07-24 2025-07-22 9.000 0 +0
2025-07-23 2025-07-21 8.905 0 +0
2025-07-22 2025-07-18 9.050 0 +0
2025-07-21 2025-07-17 8.930 0 +0
2025-07-18 2025-07-16 8.605 0 +0
2025-07-17 2025-07-15 8.540 0 +0
2025-07-16 2025-07-14 8.420 0 +0
2025-07-15 2025-07-11 8.320 0 +0
2025-07-14 2025-07-10 8.185 0 +0
2025-07-11 2025-07-09 8.205 0 +0
2025-07-10 2025-07-08 8.095 0 +0
2025-07-09 2025-07-07 8.025 0 +0
2025-07-08 2025-07-04 8.230 0 +0
2025-07-07 2025-07-03 8.100 0 +0
2025-07-04 2025-07-02 7.920 0 +0
2025-07-03 2025-06-30 7.800 0 +0
2025-07-02 2025-06-27 7.760 0 +0
2025-06-30 2025-06-26 7.740 0 -123,430
2025-06-27 2025-06-25 7.965 123,430 +14,000 1.79% 983,120
2025-06-26 2025-06-24 7.875 109,430 -5,250 1.59% 861,761
2025-06-25 2025-06-23 7.685 114,680 +500 1.66% 881,316
2025-06-24 2025-06-20 7.565 114,180 +800 1.65% 863,772
2025-06-23 2025-06-19 7.610 113,380 +300 1.64% 862,822
2025-06-20 2025-06-18 7.700 113,080 +25,000 1.64% 870,716
2025-06-18 2025-06-16 8.020 88,080 -1,650 1.28% 706,402
2025-06-17 2025-06-13 8.080 89,730 +1,050 1.30% 725,018
2025-06-16 2025-06-12 8.250 88,680 +900 1.29% 731,610
2025-06-13 2025-06-11 7.965 87,780 +1,950 1.27% 699,168
2025-06-12 2025-06-10 7.955 85,830 -9,450 1.24% 682,778
2025-06-11 2025-06-09 7.840 95,280 -10,950 1.38% 746,995
2025-06-10 2025-06-06 7.555 106,230 -2,850 1.54% 802,568
2025-06-06 2025-06-04 7.605 109,080 +1,000 1.58% 829,553
2025-06-05 2025-06-03 7.395 108,080 +1,450 1.57% 799,252
2025-06-02 2025-05-29 7.355 106,630 +1,450 1.53% 784,264
2025-05-30 2025-05-28 7.120 105,180 +1,250 1.51% 748,882
2025-05-28 2025-05-26 6.995 103,930 +2,550 1.50% 726,990
2025-05-27 2025-05-23 7.110 101,380 +9,450 1.46% 720,812
2025-05-23 2025-05-21 7.045 91,930 +550 1.32% 647,647
2025-05-22 2025-05-20 6.980 91,380 +4,950 1.31% 637,832
2025-05-21 2025-05-19 6.855 86,430 -3,100 1.24% 592,478
2025-05-20 2025-05-16 6.825 89,530 -2,900 1.29% 611,042
2025-05-16 2025-05-14 6.780 92,430 +3,900 1.31% 626,675
2025-05-14 2025-05-12 6.685 88,530 -10,500 1.26% 591,823
2025-05-13 2025-05-09 6.790 99,030 -9,850 1.40% 672,414
2025-05-12 2025-05-08 6.720 108,880 +42,150 1.54% 731,674
2025-05-09 2025-05-07 6.740 66,730 +3,350 0.95% 449,760
2025-05-08 2025-05-06 6.895 63,380 +750 0.90% 437,005
2025-05-06 2025-04-30 6.775 62,630 +4,800 0.89% 424,318
2025-04-30 2025-04-28 6.735 57,830 +3,100 0.82% 389,485
2025-04-29 2025-04-25 6.875 54,730 +2,950 0.78% 376,269
2025-04-24 2025-04-22 6.680 51,780 -20,000 0.73% 345,890
2025-04-23 2025-04-17 6.395 71,780 +2,450 1.02% 459,033
2025-04-22 2025-04-16 6.375 69,330 +2,800 0.98% 441,979
2025-04-16 2025-04-14 6.570 66,530 +50 0.94% 437,102
2025-04-15 2025-04-11 6.385 66,480 -1,000 0.94% 424,475
2025-04-14 2025-04-10 6.230 67,480 +28,350 0.95% 420,400
2025-04-11 2025-04-09 6.110 39,130 -4,150 0.55% 239,084
2025-04-10 2025-04-08 6.075 43,280 +9,400 0.58% 262,926
2025-04-09 2025-04-07 5.915 33,880 -1,650 0.46% 200,400
2025-04-07 2025-04-02 7.120 35,530 +500 0.48% 252,974
2025-04-03 2025-04-01 7.100 35,030 -6,500 0.47% 248,713
2025-04-02 2025-03-31 6.915 41,530 +1,000 0.56% 287,180
2025-04-01 2025-03-28 6.885 40,530 +13,500 0.55% 279,049
2025-03-31 2025-03-27 6.865 27,030 +5,750 0.37% 185,561
2025-03-28 2025-03-26 6.565 21,280 +850 0.29% 139,703
2025-03-27 2025-03-25 6.570 20,430 +8,650 0.28% 134,225
2025-03-26 2025-03-24 6.565 11,780 -620 0.16% 77,336
2025-03-25 2025-03-21 6.665 12,400 +550 0.17% 82,646
2025-03-21 2025-03-19 6.910 11,850 -5,450 0.17% 81,884
2025-03-20 2025-03-18 6.870 17,300 +3,150 0.25% 118,851
2025-03-19 2025-03-17 6.715 14,150 +14,150 0.20% 95,017
2025-03-18 2025-03-14 6.740 0 -5,550
2025-03-17 2025-03-13 6.570 5,550 +800 0.08% 36,464
2025-03-14 2025-03-12 6.575 4,750 -7,900 0.07% 31,231
2025-03-12 2025-03-10 6.560 12,650 +1,250 0.18% 82,984
2025-03-11 2025-03-07 6.670 11,400 +1,500 0.16% 76,038
2025-03-10 2025-03-06 6.670 9,900 +400 0.14% 66,033
2025-03-07 2025-03-05 6.560 9,500 +200 0.14% 62,320
2025-03-06 2025-03-04 6.510 9,300 +3,000 0.13% 60,543
2025-03-04 2025-02-28 6.520 6,300 +5,950 0.09% 41,076
2025-03-03 2025-02-27 6.750 350 +350 0.01% 2,362
2025-02-28 2025-02-26 6.715 0 -6,400
2025-02-27 2025-02-25 6.540 6,400 +6,400 0.09% 41,856
2025-02-25 2025-02-21 6.715 0 -58,530
2025-02-24 2025-02-20 6.425 58,530 +3,000 0.85% 376,055
2025-02-21 2025-02-19 6.325 55,530 -22,700 0.80% 351,227
2025-02-20 2025-02-18 6.225 78,230 -4,400 1.13% 486,982
2025-02-19 2025-02-17 6.270 82,630 -450 1.20% 518,090
2025-02-18 2025-02-14 6.195 83,080 +1,750 1.20% 514,681
2025-02-17 2025-02-13 5.925 81,330 +11,950 1.18% 481,880
2025-02-14 2025-02-12 5.975 69,380 -15,850 1.01% 414,546
2025-02-13 2025-02-11 5.970 85,230 -10,823 1.24% 508,823
2025-02-12 2025-02-10 6.080 96,053 +1,100 1.31% 584,002
2025-02-11 2025-02-07 6.030 94,953 -2,250 1.29% 572,567
2025-02-10 2025-02-06 5.940 97,203 +2,950 1.32% 577,386
2025-02-07 2025-02-05 5.765 94,253 +50 1.28% 543,369
2025-02-06 2025-02-04 5.790 94,203 +2,950 1.28% 545,435
2025-02-05 2025-02-03 5.630 91,253 +1,300 1.24% 513,754
2025-02-03 2025-01-24 5.720 89,953 +800 1.22% 514,531
2025-01-27 2025-01-23 5.635 89,153 +1,000 1.28% 502,377
2025-01-24 2025-01-22 5.630 88,153 +3,250 1.27% 496,301
2025-01-23 2025-01-21 5.675 84,903 +2,750 1.22% 481,825
2025-01-22 2025-01-20 5.670 82,153 +300 1.18% 465,808
2025-01-21 2025-01-17 5.515 81,853 +1,550 1.18% 451,419
2025-01-20 2025-01-16 5.475 80,303 +200 1.16% 439,659
2025-01-17 2025-01-15 5.485 80,103 -450 1.14% 439,365
2025-01-16 2025-01-14 5.565 80,553 -2,450 1.14% 448,277
2025-01-15 2025-01-13 5.435 83,003 -3,100 1.18% 451,121
2025-01-14 2025-01-10 5.455 86,103 -26,500 1.22% 469,692
2025-01-13 2025-01-09 5.480 112,603 -198,000 1.60% 617,064
2025-01-10 2025-01-08 5.465 310,603 +187,873 4.41% 1,697,445
2025-01-09 2025-01-07 5.510 122,730 +11,050 1.67% 676,242
2025-01-08 2025-01-06 5.615 111,680 +1,800 1.49% 627,083
2025-01-06 2025-01-02 5.660 109,880 +250 1.47% 621,921
2025-01-03 2024-12-31 5.840 109,630 -50,150 1.46% 640,239
2025-01-02 2024-12-27 5.850 159,780 +2,050 2.13% 934,713
2024-12-30 2024-12-24 5.900 157,730 +39,700 2.09% 930,607
2024-12-27 2024-12-20 5.920 118,030 +25,700 1.56% 698,738
2024-12-23 2024-12-19 5.955 92,330 +21,050 1.22% 549,825
2024-12-20 2024-12-18 5.970 71,280 +42,350 0.94% 425,542
2024-12-19 2024-12-17 5.965 28,930 +9,350 0.38% 172,567
2024-12-18 2024-12-16 5.970 19,580 +4,850 0.26% 116,893
2024-12-17 2024-12-13 6.105 14,730 -1,250 0.20% 89,927
2024-12-16 2024-12-12 6.250 15,980 +1,650 0.21% 99,875
2024-12-13 2024-12-11 6.235 14,330 +7,650 0.19% 89,348
2024-12-12 2024-12-10 6.285 6,680 +1,750 0.09% 41,984
2024-12-11 2024-12-09 6.510 4,930 -49,200 0.07% 32,094
2024-12-10 2024-12-06 6.145 54,130 +28,100 0.72% 332,629
2024-12-09 2024-12-05 5.995 26,030 +15,250 0.34% 156,050
2024-12-06 2024-12-04 6.060 10,780 +2,250 0.14% 65,327
2024-12-05 2024-12-03 6.115 8,530 +550 0.11% 52,161
2024-12-04 2024-12-02 6.100 7,980 +5,050 0.11% 48,678
2024-12-03 2024-11-29 6.100 2,930 -18,350 0.04% 17,873
2024-11-29 2024-11-27 6.100 21,280 +8,200 0.27% 129,808
2024-11-28 2024-11-26 5.925 13,080 +1,600 0.17% 77,499
2024-11-27 2024-11-25 5.900 11,480 +10,700 0.15% 67,732
2024-11-26 2024-11-22 5.950 780 -27,600 0.01% 4,641
2024-11-25 2024-11-21 6.140 28,380 -24,570 0.37% 174,253
2024-11-22 2024-11-20 6.145 52,950 +51,093 0.70% 325,378
2024-11-21 2024-11-19 5.915 1,857 -850 0.02% 10,984
2024-11-20 2024-11-18 5.900 2,707 +2,050 0.04% 15,971
2024-11-19 2024-11-15 5.990 657 -2,900 0.01% 3,935
2024-11-18 2024-11-14 6.080 3,557 -7,500 0.05% 21,627
2024-11-15 2024-11-13 6.200 11,057 -16,300 0.15% 68,553
2024-11-14 2024-11-12 6.305 27,357 +700 0.36% 172,486
2024-11-13 2024-11-11 6.295 26,657 +1,900 0.36% 167,806
2024-11-12 2024-11-08 6.335 24,757 +350 0.33% 156,836
2024-11-11 2024-11-07 6.350 24,407 -2,150 0.33% 154,984
2024-11-08 2024-11-06 6.225 26,557 +1,750 0.35% 165,317
2024-11-07 2024-11-05 6.325 24,807 +100 0.33% 156,904
2024-11-06 2024-11-04 6.225 24,707 +100 0.33% 153,801
2024-11-05 2024-11-01 6.105 24,607 -150 0.33% 150,226
2024-11-01 2024-10-30 6.105 24,757 +800 0.33% 151,141
2024-10-31 2024-10-29 6.235 23,957 +2,400 0.32% 149,372
2024-10-30 2024-10-28 6.410 21,557 +6,100 0.29% 138,180
2024-10-29 2024-10-25 6.440 15,457 +250 0.21% 99,543
2024-10-28 2024-10-24 6.350 15,207 -300 0.20% 96,564
2024-10-25 2024-10-23 6.450 15,507 +50 0.21% 100,020
2024-10-24 2024-10-22 6.395 15,457 +50 0.21% 98,848
2024-10-23 2024-10-21 6.375 15,407 +800 0.21% 98,220
2024-10-22 2024-10-18 6.460 14,607 +1,600 0.19% 94,361
2024-10-21 2024-10-17 6.115 13,007 +7,100 0.17% 79,538
2024-10-18 2024-10-16 6.165 5,907 -550 0.08% 36,417
2024-10-17 2024-10-15 6.250 6,457 +2,350 0.09% 40,356
2024-10-16 2024-10-14 6.430 4,107 +4,100 0.05% 26,408
2024-10-15 2024-10-10 6.770 7 -600 0.00% 47
2024-10-14 2024-10-09 6.725 607 +550 0.01% 4,082
2024-10-10 2024-10-08 7.115 57 -2,900 0.00% 406
2024-10-09 2024-10-07 7.795 2,957 -3,743 0.04% 23,050
2024-10-08 2024-10-04 7.580 6,700 +900 0.09% 50,786
2024-10-04 2024-10-02 7.135 5,800 +750 0.08% 41,383
2024-10-03 2024-09-30 6.835 5,050 -50 0.07% 34,517
2024-10-02 2024-09-27 6.330 5,100 +5,100 0.07% 32,283
2024-09-26 2024-09-24 5.540 0 -12,323
2024-09-25 2024-09-23 5.410 12,323 +3,700 0.16% 66,667
2024-09-24 2024-09-20 5.485 8,623 -1,650 0.11% 47,297
2024-09-23 2024-09-19 5.470 10,273 -31,000 0.13% 56,193
2024-09-17 2024-09-13 5.360 41,273 +25,000 0.54% 221,223
2024-09-16 2024-09-12 5.360 16,273 -150 0.21% 87,223
2024-09-13 2024-09-11 5.360 16,423 -950 0.21% 88,027
2024-09-12 2024-09-10 5.275 17,373 +100 0.23% 91,643
2024-09-11 2024-09-09 5.330 17,273 -300 0.22% 92,065
2024-09-10 2024-09-05 5.405 17,573 +850 0.23% 94,982
2024-09-09 2024-09-04 5.360 16,723 +50 0.22% 89,635
2024-09-05 2024-09-03 5.355 16,673 +50 0.22% 89,284
2024-09-04 2024-09-02 5.350 16,623 +150 0.22% 88,933
2024-09-03 2024-08-30 5.485 16,473 -24,650 0.21% 90,354
2024-09-02 2024-08-29 5.430 41,123 -1,300 0.53% 223,298
2024-08-29 2024-08-27 5.370 42,423 -19,600 0.55% 227,812
2024-08-28 2024-08-26 5.350 62,023 -700 0.81% 331,823
2024-08-27 2024-08-23 5.330 62,723 +950 0.81% 334,314
2024-08-26 2024-08-22 5.400 61,773 +2,350 0.80% 333,574
2024-08-23 2024-08-21 5.430 59,423 +4,600 0.77% 322,667
2024-08-22 2024-08-20 5.460 54,823 +2,600 0.71% 299,334
2024-08-21 2024-08-19 5.520 52,223 -137,800 0.67% 288,271
2024-08-20 2024-08-16 5.540 190,023 +23,400 2.45% 1,052,727
2024-08-19 2024-08-15 5.520 166,623 +800 2.11% 919,759
2024-08-16 2024-08-14 5.460 165,823 +200 2.10% 905,394
2024-08-15 2024-08-13 5.525 165,623 +100 2.10% 915,067
2024-08-14 2024-08-12 5.550 165,523 +200 2.10% 918,653
2024-08-13 2024-08-09 5.490 165,323 +17,450 2.09% 907,623
2024-08-12 2024-08-08 5.530 147,873 +200 1.87% 817,738
2024-08-09 2024-08-07 5.530 147,673 +750 1.87% 816,632
2024-08-08 2024-08-06 5.590 146,923 -4,700 1.86% 821,300
2024-08-07 2024-08-05 5.470 151,623 +2,650 1.92% 829,378
2024-08-06 2024-08-02 5.440 148,973 -60,000 1.89% 810,413
2024-08-05 2024-08-01 5.435 208,973 +69,050 2.65% 1,135,768
2024-08-02 2024-07-31 5.485 139,923 +4,850 1.76% 767,478
2024-07-31 2024-07-29 5.255 135,073 -20,350 1.70% 709,809
2024-07-30 2024-07-26 5.285 155,423 +1,700 1.96% 821,411
2024-07-29 2024-07-25 5.300 153,723 +550 1.93% 814,732
2024-07-26 2024-07-24 5.305 153,173 +5,150 1.93% 812,583
2024-07-25 2024-07-23 5.415 148,023 +1,600 1.86% 801,545
2024-07-24 2024-07-22 5.580 146,423 +17,650 1.84% 817,040
2024-07-23 2024-07-19 5.505 128,773 +850 1.62% 708,895
2024-07-22 2024-07-18 5.545 127,923 +20,250 1.61% 709,333
2024-07-19 2024-07-17 5.550 107,673 +3,200 1.35% 597,585
2024-07-18 2024-07-16 5.425 104,473 -10,500 1.31% 566,766
2024-07-16 2024-07-12 5.450 114,973 +1,250 1.44% 626,603
2024-07-15 2024-07-11 5.370 113,723 +650 1.42% 610,693
2024-07-12 2024-07-10 5.185 113,073 +9,850 1.41% 586,284
2024-07-11 2024-07-09 5.205 103,223 +2,950 1.29% 537,276
2024-07-10 2024-07-08 5.200 100,273 +3,400 1.25% 521,420
2024-07-09 2024-07-05 5.375 96,873 +6,250 1.21% 520,692
2024-07-08 2024-07-04 5.185 90,623 +6,500 1.13% 469,880
2024-07-05 2024-07-03 5.270 84,123 +1,350 1.05% 443,328
2024-07-04 2024-07-02 5.285 82,773 +5,600 1.03% 437,455
2024-07-03 2024-06-28 5.320 77,173 +50 0.96% 410,560
2024-07-02 2024-06-27 5.390 77,123 +7,900 0.96% 415,693
2024-06-28 2024-06-26 5.530 69,223 -800 0.87% 382,803
2024-06-27 2024-06-25 5.395 70,023 +2,200 0.88% 377,774
2024-06-26 2024-06-24 5.410 67,823 -125,500 0.85% 366,922
2024-06-25 2024-06-21 5.430 193,323 +29,250 2.37% 1,049,744
2024-06-24 2024-06-20 5.445 164,073 +13,600 2.01% 893,377
2024-06-21 2024-06-19 5.565 150,473 +7,450 1.85% 837,382
2024-06-20 2024-06-18 5.585 143,023 +37,700 1.75% 798,783
2024-06-19 2024-06-17 5.665 105,323 +3,250 1.29% 596,655
2024-06-18 2024-06-14 5.660 102,073 +6,050 1.25% 577,733
2024-06-17 2024-06-13 5.720 96,023 -14,850 1.18% 549,252
2024-06-14 2024-06-12 5.685 110,873 +3,900 1.36% 630,313
2024-06-13 2024-06-11 5.645 106,973 +2,050 1.30% 603,863
2024-06-12 2024-06-07 5.655 104,923 +500 1.27% 593,340
2024-06-11 2024-06-06 5.675 104,423 +750 1.27% 592,601
2024-06-06 2024-06-04 5.730 103,673 +2,100 1.26% 594,046
2024-06-05 2024-06-03 5.560 101,573 +4,850 1.23% 564,746
2024-06-04 2024-05-31 5.610 96,723 +4,300 1.17% 542,616
2024-05-31 2024-05-29 5.590 92,423 -7,259 1.12% 516,645
2024-05-30 2024-05-28 5.640 99,682 +3,250 1.21% 562,206
2024-05-29 2024-05-27 5.650 96,432 +900 1.17% 544,841
2024-05-28 2024-05-24 5.655 95,532 -900 1.16% 540,233
2024-05-27 2024-05-23 5.795 96,432 +17,750 1.17% 558,823
2024-05-24 2024-05-22 5.895 78,682 +1,200 0.95% 463,830
2024-05-23 2024-05-21 5.920 77,482 +8,750 0.94% 458,693
2024-05-22 2024-05-20 6.065 68,732 +7,850 0.83% 416,860
2024-05-21 2024-05-17 6.095 60,882 -234,966 0.74% 371,076
2024-05-20 2024-05-16 6.120 295,848 +4,450 3.59% 1,810,590
2024-05-17 2024-05-14 6.200 291,398 +650 3.41% 1,806,668
2024-05-16 2024-05-13 6.180 290,748 +800 3.40% 1,796,823
2024-05-14 2024-05-10 6.255 289,948 -1,900 3.39% 1,813,625
2024-05-10 2024-05-08 6.115 291,848 -79,700 3.41% 1,784,651
2024-05-09 2024-05-07 6.145 371,548 +67,900 4.35% 2,283,162
2024-05-07 2024-05-03 6.130 303,648 +3,000 3.51% 1,861,362
2024-05-06 2024-05-02 6.120 300,648 +500 3.48% 1,839,966
2024-05-03 2024-04-30 5.945 300,148 +100 3.47% 1,784,380
2024-04-30 2024-04-26 5.860 300,048 +100 3.47% 1,758,281
2024-04-29 2024-04-25 5.735 299,948 +13,400 3.47% 1,720,202
2024-04-25 2024-04-23 5.650 286,548 +11,100 3.31% 1,618,996
2024-04-23 2024-04-19 5.425 275,448 +9,150 3.18% 1,494,305
2024-04-22 2024-04-18 5.520 266,298 +5,350 3.08% 1,469,965
2024-04-19 2024-04-17 5.580 260,948 +1,600 3.02% 1,456,090
2024-04-18 2024-04-16 5.530 259,348 +400 3.00% 1,434,194
2024-04-17 2024-04-15 5.675 258,948 +13,950 2.99% 1,469,530
2024-04-16 2024-04-12 5.730 244,998 +50 2.83% 1,403,839
2024-04-15 2024-04-11 5.740 244,948 +150 2.83% 1,406,002
2024-04-11 2024-04-09 5.830 244,798 +21,700 2.83% 1,427,172
2024-04-10 2024-04-08 5.735 223,098 -2,000 2.58% 1,279,467
2024-04-09 2024-04-05 5.765 225,098 +2,150 2.60% 1,297,690
2024-04-08 2024-04-03 5.805 222,948 -2,000 2.58% 1,294,213
2024-04-05 2024-04-02 5.840 224,948 +20,050 2.60% 1,313,696
2024-04-03 2024-03-28 5.830 204,898 +300 2.37% 1,194,555
2024-04-02 2024-03-27 5.855 204,598 -2,800 2.37% 1,197,921
2024-03-28 2024-03-26 5.895 207,398 +2,150 2.40% 1,222,611
2024-03-27 2024-03-25 5.920 205,248 +2,000 2.37% 1,215,068
2024-03-26 2024-03-22 5.905 203,248 -2,500 2.35% 1,200,179
2024-03-25 2024-03-21 6.080 205,748 +2,600 2.38% 1,250,948
2024-03-21 2024-03-19 6.115 203,148 +1,250 2.35% 1,242,250
2024-03-19 2024-03-15 6.275 201,898 +1,550 2.33% 1,266,910
2024-03-18 2024-03-14 6.300 200,348 +23,650 2.32% 1,262,192
2024-03-15 2024-03-13 6.400 176,698 -20,650 2.04% 1,130,867
2024-03-14 2024-03-12 6.335 197,348 +9,100 2.28% 1,250,200
2024-03-13 2024-03-11 6.145 188,248 +22,700 2.16% 1,156,784
2024-03-12 2024-03-08 5.995 165,548 +5,600 1.90% 992,460
2024-03-11 2024-03-07 5.905 159,948 +11,250 1.84% 944,493
2024-03-08 2024-03-06 6.205 148,698 +150 1.71% 922,671
2024-03-07 2024-03-05 6.190 148,548 +28,300 1.71% 919,512
2024-03-06 2024-03-04 6.365 120,248 -11,800 1.38% 765,379
2024-03-04 2024-02-29 6.230 132,048 -2,200 1.52% 822,659
2024-03-01 2024-02-28 6.100 134,248 -156,450 1.54% 818,913
2024-02-29 2024-02-27 6.210 290,698 +3,150 3.34% 1,805,235
2024-02-27 2024-02-23 6.070 287,548 +4,150 3.16% 1,745,416
2024-02-23 2024-02-21 6.025 283,398 +16,600 3.11% 1,707,473
2024-02-22 2024-02-20 5.965 266,798 +14,250 2.93% 1,591,450
2024-02-21 2024-02-19 5.900 252,548 +3,000 2.78% 1,490,033
2024-02-20 2024-02-16 6.060 249,548 +1,500 2.74% 1,512,261
2024-02-19 2024-02-15 5.875 248,048 -9,950 2.73% 1,457,282
2024-02-16 2024-02-14 5.825 257,998 -6,500 2.84% 1,502,838
2024-02-15 2024-02-09 5.840 264,498 -2,550 2.91% 1,544,668
2024-02-14 2024-02-07 5.915 267,048 -1,250 2.93% 1,579,589
2024-02-08 2024-02-06 5.720 268,298 +90,144 2.95% 1,534,665
2024-02-07 2024-02-05 5.250 178,154 +27,950 1.91% 935,308
2024-02-06 2024-02-02 5.325 150,204 -50 1.57% 799,836
2024-02-05 2024-02-01 5.595 150,254 +350 1.57% 840,671
2024-02-02 2024-01-31 5.545 149,904 +17,800 1.57% 831,218
2024-02-01 2024-01-30 5.730 132,104 +800 1.38% 756,956
2024-01-31 2024-01-29 5.905 131,304 +350 1.37% 775,350
2024-01-30 2024-01-26 6.055 130,954 +3,400 1.37% 792,926
2024-01-29 2024-01-25 6.430 127,554 +18,850 1.34% 820,172
2024-01-26 2024-01-24 6.355 108,704 +2,100 1.14% 690,814
2024-01-25 2024-01-23 6.265 106,604 +29,000 1.12% 667,874
2024-01-24 2024-01-22 6.140 77,604 +3,980 0.81% 476,489
2024-01-23 2024-01-19 6.410 73,624 +2,800 0.77% 471,930
2024-01-19 2024-01-17 6.440 70,824 -16,540 0.74% 456,107
2024-01-18 2024-01-16 6.755 87,364 +700 0.91% 590,144
2024-01-16 2024-01-12 6.770 86,664 +6,200 0.90% 586,715
2024-01-15 2024-01-11 6.885 80,464 -29,450 0.84% 553,995
2024-01-12 2024-01-10 6.785 109,914 +1,300 1.14% 745,766
2024-01-11 2024-01-09 6.750 108,614 +4,100 1.13% 733,144
2024-01-10 2024-01-08 6.690 104,514 +300 1.09% 699,199
2024-01-08 2024-01-04 7.020 104,214 -200 1.09% 731,582
2024-01-05 2024-01-03 7.075 104,414 -30,000 1.09% 738,729
2024-01-02 2023-12-28 7.150 134,414 +2,600 1.39% 961,060
2023-12-29 2023-12-27 7.000 131,814 +9,150 1.37% 922,698
2023-12-28 2023-12-22 6.895 122,664 +12,650 1.27% 845,768
2023-12-27 2023-12-21 7.030 110,014 +10,200 1.14% 773,398
2023-12-22 2023-12-20 7.065 99,814 +3,650 1.03% 705,186
2023-12-21 2023-12-19 7.110 96,164 +2,500 1.00% 683,726
2023-12-20 2023-12-18 7.195 93,664 +6,000 0.97% 673,912
2023-12-19 2023-12-15 7.280 87,664 +10,350 0.91% 638,194
2023-12-18 2023-12-14 7.325 77,314 +4,050 0.80% 566,325
2023-12-15 2023-12-13 7.225 73,264 +3,700 0.76% 529,332
2023-12-14 2023-12-12 7.280 69,564 -4,750 0.72% 506,426
2023-12-13 2023-12-11 7.265 74,314 +5,250 0.77% 539,891
2023-12-12 2023-12-08 7.300 69,064 +2,150 0.72% 504,167
2023-12-11 2023-12-07 7.305 66,914 +1,050 0.69% 488,807
2023-12-08 2023-12-06 7.430 65,864 -2,450 0.68% 489,370
2023-12-07 2023-12-05 7.400 68,314 +1,000 0.71% 505,524
2023-12-06 2023-12-04 7.555 67,314 -66,400 0.70% 508,557
2023-12-05 2023-12-01 7.885 133,714 +700 1.38% 1,054,335
2023-12-04 2023-11-30 7.545 133,014 -46,500 1.37% 1,003,591
2023-12-01 2023-11-29 7.865 179,514 -116,500 1.81% 1,411,878
2023-11-30 2023-11-28 7.920 296,014 +129,450 2.99% 2,344,431
2023-11-29 2023-11-27 7.805 166,564 +2,600 1.67% 1,300,032
2023-11-28 2023-11-24 7.765 163,964 +1,200 1.64% 1,273,180
2023-11-27 2023-11-23 7.870 162,764 +1,050 1.63% 1,280,953
2023-11-24 2023-11-22 7.750 161,714 +250 1.62% 1,253,284
2023-11-23 2023-11-21 7.875 161,464 +200 1.61% 1,271,529
2023-11-22 2023-11-20 7.830 161,264 +3,250 1.61% 1,262,697
2023-11-21 2023-11-17 7.710 158,014 +4,450 1.58% 1,218,288
2023-11-20 2023-11-16 7.655 153,564 -2,150 1.54% 1,175,532
2023-11-17 2023-11-15 7.810 155,714 +2,100 1.56% 1,216,126
2023-11-15 2023-11-13 7.680 153,614 +5,400 1.54% 1,179,756
2023-11-14 2023-11-10 7.715 148,214 -24,100 1.49% 1,143,471
2023-11-13 2023-11-09 7.825 172,314 +6,600 1.73% 1,348,357
2023-11-10 2023-11-08 7.875 165,714 +1,100 1.67% 1,304,998
2023-11-09 2023-11-07 7.790 164,614 +31,500 1.65% 1,282,343
2023-11-08 2023-11-06 7.855 133,114 +15,750 1.34% 1,045,610
2023-11-07 2023-11-03 7.585 117,364 +1,900 1.18% 890,206
2023-11-06 2023-11-02 7.510 115,464 +100 1.16% 867,135
2023-11-03 2023-11-01 7.520 115,364 +3,200 1.16% 867,537
2023-11-02 2023-10-31 7.550 112,164 +50 1.13% 846,838
2023-11-01 2023-10-30 7.590 112,114 -250 1.13% 850,945
2023-10-31 2023-10-27 7.360 112,364 +1,400 1.13% 826,999
2023-10-30 2023-10-26 6.990 110,964 +50 1.12% 775,638
2023-10-27 2023-10-25 7.070 110,914 +3,650 1.12% 784,162
2023-10-26 2023-10-24 7.095 107,264 +1,500 1.08% 761,038
2023-10-25 2023-10-20 6.995 105,764 -8,800 1.07% 739,819
2023-10-20 2023-10-18 7.200 114,564 +40,200 1.16% 824,861
2023-10-19 2023-10-17 7.375 74,364 +36,900 0.73% 548,434
2023-10-18 2023-10-16 7.340 37,464 -10,200 0.37% 274,986
2023-10-17 2023-10-13 7.450 47,664 -650 0.47% 355,097
2023-10-16 2023-10-12 7.450 48,314 +5,500 0.47% 359,939
2023-10-13 2023-10-11 7.315 42,814 -108,100 0.42% 313,184
2023-10-12 2023-10-10 7.100 150,914 +3,050 1.48% 1,071,489
2023-10-09 2023-10-05 6.960 147,864 -18,550 1.43% 1,029,133
2023-10-04 2023-09-29 7.230 166,414 +400 1.61% 1,203,173
2023-09-29 2023-09-27 7.245 166,014 +400 1.60% 1,202,771
2023-09-28 2023-09-26 7.000 165,614 +14,700 1.60% 1,159,298
2023-09-27 2023-09-25 7.070 150,914 +12,000 1.46% 1,066,962
2023-09-26 2023-09-22 7.005 138,914 +6,600 1.34% 973,093
2023-09-25 2023-09-21 6.915 132,314 +18,950 1.28% 914,951
2023-09-22 2023-09-20 7.015 113,364 +1,100 1.10% 795,248
2023-09-21 2023-09-19 7.100 112,264 -4,500 1.08% 797,074
2023-09-20 2023-09-18 7.115 116,764 +29,300 1.13% 830,776
2023-09-19 2023-09-15 7.090 87,464 -7,250 0.85% 620,120
2023-09-18 2023-09-14 6.900 94,714 +1,700 0.92% 653,527
2023-09-15 2023-09-13 6.885 93,014 -950 0.89% 640,401
2023-09-14 2023-09-12 6.920 93,964 -1,650 0.89% 650,231
2023-09-13 2023-09-11 6.985 95,614 +4,150 0.91% 667,864
2023-09-12 2023-09-07 6.700 91,464 -9,700 0.87% 612,809
2023-09-11 2023-09-06 6.785 101,164 +4,800 0.96% 686,398
2023-09-07 2023-09-05 6.890 96,364 +4,250 0.92% 663,948
2023-09-06 2023-09-04 6.955 92,114 +1,800 0.88% 640,653
2023-09-05 2023-08-31 6.925 90,314 +500 0.86% 625,424
2023-09-04 2023-08-30 6.995 89,814 +1,900 0.86% 628,249
2023-08-31 2023-08-29 6.990 87,914 +650 0.84% 614,519
2023-08-30 2023-08-28 6.805 87,264 +1,900 0.83% 593,832
2023-08-29 2023-08-25 6.745 85,364 +4,300 0.80% 575,780
2023-08-28 2023-08-24 6.780 81,064 +850 0.76% 549,614
2023-08-25 2023-08-23 6.590 80,214 -85,150 0.75% 528,610
2023-08-24 2023-08-22 6.670 165,364 +7,300 1.55% 1,102,978
2023-08-23 2023-08-21 6.675 158,064 +1,950 1.46% 1,055,077
2023-08-22 2023-08-18 6.740 156,114 +6,050 1.45% 1,052,208
2023-08-21 2023-08-17 6.915 150,064 +10,350 1.39% 1,037,693
2023-08-18 2023-08-16 6.915 139,714 +14,900 1.29% 966,122
2023-08-16 2023-08-14 6.990 124,814 -100 1.16% 872,450
2023-08-15 2023-08-11 7.015 124,914 +7,750 1.16% 876,272
2023-08-14 2023-08-10 7.115 117,164 -8,900 1.08% 833,622
2023-08-11 2023-08-09 7.080 126,064 -6,000 1.17% 892,533
2023-08-10 2023-08-08 6.895 132,064 +9,900 1.18% 910,581
2023-08-09 2023-08-07 6.920 122,164 +600 1.08% 845,375
2023-08-08 2023-08-04 7.270 121,564 +2,250 1.08% 883,770
2023-08-07 2023-08-03 7.315 119,314 +700 1.06% 872,782
2023-08-04 2023-08-02 7.230 118,614 +12,100 1.05% 857,579
2023-08-03 2023-08-01 7.490 106,514 +6,100 0.94% 797,790
2023-08-02 2023-07-31 7.490 100,414 -184,650 0.89% 752,101
2023-08-01 2023-07-28 7.615 285,064 -14,550 2.52% 2,170,762
2023-07-31 2023-07-27 7.505 299,614 +2,000 2.59% 2,248,603
2023-07-28 2023-07-26 7.450 297,614 +1,650 2.58% 2,217,224
2023-07-27 2023-07-25 7.375 295,964 +1,450 2.54% 2,182,734
2023-07-26 2023-07-24 7.245 294,514 +84,300 2.53% 2,133,754
2023-07-25 2023-07-21 7.210 210,214 +2,500 1.80% 1,515,643
2023-07-24 2023-07-20 7.075 207,714 +3,450 1.78% 1,469,577
2023-07-21 2023-07-19 7.115 204,264 +8,700 1.75% 1,453,338
2023-07-20 2023-07-18 7.225 195,564 -100,850 1.68% 1,412,950
2023-07-19 2023-07-14 7.315 296,414 +1,450 2.54% 2,168,268
2023-07-18 2023-07-13 7.360 294,964 +3,450 2.48% 2,170,935
2023-07-14 2023-07-12 7.115 291,514 +1,800 2.45% 2,074,122
2023-07-13 2023-07-11 7.175 289,714 +1,350 2.43% 2,078,698
2023-07-12 2023-07-10 7.090 288,364 +5,200 2.42% 2,044,501
2023-07-11 2023-07-07 7.060 283,164 +1,450 2.38% 1,999,138
2023-07-10 2023-07-06 7.090 281,714 +55,850 2.37% 1,997,352
2023-07-07 2023-07-05 7.250 225,864 +700 1.90% 1,637,514
2023-07-06 2023-07-04 7.385 225,164 +2,300 1.89% 1,662,836
2023-07-05 2023-07-03 7.130 222,864 +8,600 1.87% 1,589,020
2023-07-04 2023-06-30 7.070 214,264 +5,150 1.80% 1,514,846
2023-07-03 2023-06-29 6.975 209,114 +400 1.76% 1,458,570
2023-06-30 2023-06-28 7.000 208,714 +500 1.75% 1,460,998
2023-06-29 2023-06-27 7.085 208,214 +2,450 1.75% 1,475,196
2023-06-28 2023-06-26 7.055 205,764 -1,200 1.73% 1,451,665
2023-06-27 2023-06-23 6.955 206,964 -98,650 1.74% 1,439,435
2023-06-26 2023-06-21 7.130 305,614 +31,500 2.57% 2,179,028
2023-06-23 2023-06-20 7.345 274,114 +3,750 2.30% 2,013,367
2023-06-21 2023-06-19 7.575 270,364 -9,000 2.27% 2,048,007
2023-06-20 2023-06-16 7.660 279,364 +1,850 2.34% 2,139,928
2023-06-19 2023-06-15 7.510 277,514 +4,300 2.32% 2,084,130
2023-06-16 2023-06-14 7.325 273,214 +12,450 2.29% 2,001,293
2023-06-15 2023-06-13 7.355 260,764 +2,950 2.18% 1,917,919
2023-06-14 2023-06-12 7.370 257,814 -1,200 2.16% 1,900,089
2023-06-13 2023-06-09 7.480 259,014 +4,350 2.17% 1,937,425
2023-06-12 2023-06-08 7.290 254,664 +3,750 2.13% 1,856,501
2023-06-09 2023-06-07 7.390 250,914 +6,350 2.10% 1,854,254
2023-06-08 2023-06-06 7.470 244,564 -18,550 2.05% 1,826,893
2023-06-07 2023-06-05 7.550 263,114 +1,750 2.20% 1,986,511
2023-06-06 2023-06-02 7.600 261,364 +5,650 2.19% 1,986,366
2023-06-05 2023-06-01 7.445 255,714 +26,600 2.14% 1,903,791
2023-06-02 2023-05-31 7.425 229,114 +13,500 1.92% 1,701,171
2023-06-01 2023-05-30 7.565 215,614 +7,900 1.80% 1,631,120
2023-05-31 2023-05-29 7.660 207,714 +1,200 1.74% 1,591,089
2023-05-30 2023-05-25 7.745 206,514 +1,600 1.73% 1,599,451
2023-05-29 2023-05-24 7.880 204,914 -2,000 1.71% 1,614,722
2023-05-25 2023-05-23 8.010 206,914 +2,150 1.73% 1,657,381
2023-05-24 2023-05-22 7.965 204,764 +400 1.71% 1,630,945
2023-05-23 2023-05-19 7.855 204,364 -300 1.71% 1,605,279
2023-05-22 2023-05-18 7.830 204,664 +4,900 1.71% 1,602,519
2023-05-19 2023-05-17 7.980 199,764 +350 1.67% 1,594,117
2023-05-18 2023-05-16 8.180 199,414 +2,600 1.67% 1,631,207
2023-05-17 2023-05-15 8.075 196,814 +1,050 1.65% 1,589,273
2023-05-16 2023-05-12 7.990 195,764 +2,350 1.64% 1,564,154
2023-05-15 2023-05-11 8.095 193,414 +4,100 1.59% 1,565,686
2023-05-12 2023-05-10 8.055 189,314 +1,900 1.56% 1,524,924
2023-05-11 2023-05-09 8.050 187,414 +1,400 1.54% 1,508,683
2023-05-10 2023-05-08 8.260 186,014 +9,850 1.53% 1,536,476
2023-05-08 2023-05-04 8.360 176,164 +2,300 1.45% 1,472,731
2023-05-05 2023-05-03 8.190 173,864 +200 1.43% 1,423,946
2023-05-04 2023-05-02 8.240 173,664 +4,300 1.43% 1,430,991
2023-05-03 2023-04-28 8.345 169,364 +5,300 1.39% 1,413,343
2023-05-02 2023-04-27 8.310 164,064 +11,900 1.35% 1,363,372
2023-04-28 2023-04-26 8.245 152,164 +950 1.25% 1,254,592
2023-04-27 2023-04-25 8.180 151,214 +12,350 1.24% 1,236,931
2023-04-26 2023-04-24 8.535 138,864 -21,400 1.14% 1,185,204
2023-04-25 2023-04-21 8.555 160,264 +650 1.32% 1,371,059
2023-04-24 2023-04-20 8.675 159,614 +11,420 1.31% 1,384,651
2023-04-21 2023-04-19 8.845 148,194 -100 1.21% 1,310,776
2023-04-20 2023-04-18 8.960 148,294 -550 1.22% 1,328,714
2023-04-19 2023-04-17 9.050 148,844 +9,600 1.22% 1,347,038
2023-04-18 2023-04-14 9.110 139,244 +1,750 1.14% 1,268,513
2023-04-17 2023-04-13 9.020 137,494 +22,200 1.13% 1,240,196
2023-04-14 2023-04-12 8.750 115,294 +47,700 0.95% 1,008,822
2023-04-13 2023-04-11 8.725 67,594 +34,650 0.55% 589,758
2023-04-12 2023-04-06 8.395 32,944 +3,900 0.27% 276,565
2023-04-11 2023-04-04 8.240 29,044 +9,300 0.24% 239,323
2023-04-06 2023-04-03 8.170 19,744 -391,200 0.16% 161,308
2023-04-04 2023-03-31 8.265 410,944 +7,650 3.37% 3,396,452
2023-04-03 2023-03-30 8.260 403,294 +364,344 3.16% 3,331,208
2023-03-31 2023-03-29 8.285 38,950 +2,550 0.31% 322,701
2023-03-30 2023-03-28 8.320 36,400 +1,750 0.29% 302,848
2023-03-29 2023-03-27 8.395 34,650 +33,650 0.27% 290,887
2023-03-28 2023-03-24 8.360 1,000 -234,800 0.01% 8,360
2023-03-27 2023-03-23 8.435 235,800 -1,700 1.85% 1,988,973
2023-03-24 2023-03-22 8.425 237,500 +650 1.86% 2,000,938
2023-03-23 2023-03-21 8.415 236,850 +800 1.86% 1,993,093
2023-03-22 2023-03-20 8.145 236,050 -9,700 1.83% 1,922,627
2023-03-21 2023-03-17 8.390 245,750 +450 1.91% 2,061,843
2023-03-20 2023-03-16 8.405 245,300 +1,850 1.90% 2,061,746
2023-03-17 2023-03-15 8.500 243,450 +7,100 1.89% 2,069,325
2023-03-16 2023-03-14 8.370 236,350 -7,550 1.83% 1,978,249
2023-03-15 2023-03-13 8.370 243,900 -9,800 1.89% 2,041,443
2023-03-14 2023-03-10 8.400 253,700 -400 1.97% 2,131,080
2023-03-13 2023-03-09 8.480 254,100 +700 1.97% 2,154,768
2023-03-10 2023-03-08 8.430 253,400 +58,150 1.96% 2,136,162
2023-03-09 2023-03-07 8.680 195,250 +8,100 1.51% 1,694,770
2023-03-08 2023-03-06 8.850 187,150 +20,800 1.42% 1,656,278
2023-03-07 2023-03-03 8.810 166,350 +6,200 1.27% 1,465,544
2023-03-06 2023-03-02 8.780 160,150 +2,500 1.22% 1,406,117
2023-03-03 2023-03-01 8.815 157,650 +5,450 1.20% 1,389,685
2023-03-02 2023-02-28 8.570 152,200 +4,450 1.16% 1,304,354
2023-03-01 2023-02-27 8.490 147,750 -300 1.12% 1,254,398
2023-02-28 2023-02-24 8.570 148,050 +48,050 1.13% 1,268,788
2023-02-24 2023-02-22 8.750 100,000 +2,700 0.76% 875,000
2023-02-23 2023-02-21 8.830 97,300 -60,350 0.74% 859,159
2023-02-22 2023-02-20 8.970 157,650 +3,250 1.20% 1,414,120
2023-02-21 2023-02-17 8.765 154,400 +2,900 1.15% 1,353,316
2023-02-20 2023-02-16 8.805 151,500 -300 1.13% 1,333,958
2023-02-17 2023-02-15 8.995 151,800 +50 1.13% 1,365,441
2023-02-16 2023-02-14 9.275 151,750 -900 1.13% 1,407,481
2023-02-15 2023-02-13 9.325 152,650 -7,300 1.14% 1,423,461
2023-02-14 2023-02-10 9.265 159,950 +4,350 1.19% 1,481,937
2023-02-13 2023-02-09 9.425 155,600 +1,450 1.12% 1,466,530
2023-02-10 2023-02-08 9.355 154,150 -1,300 1.11% 1,442,073
2023-02-09 2023-02-07 9.300 155,450 +5,850 1.12% 1,445,685
2023-02-08 2023-02-06 9.270 149,600 +4,250 1.08% 1,386,792
2023-02-07 2023-02-03 9.625 145,350 +30,400 1.05% 1,398,994
2023-02-06 2023-02-02 9.785 114,950 -37,950 0.83% 1,124,786
2023-02-03 2023-02-01 9.605 152,900 +40,150 1.10% 1,468,604
2023-02-02 2023-01-31 9.455 112,750 +300 0.82% 1,066,051
2023-02-01 2023-01-30 9.715 112,450 +14,750 0.81% 1,092,452
2023-01-31 2023-01-27 10.130 97,700 +8,550 0.71% 989,701
2023-01-30 2023-01-26 10.090 89,150 +3,300 0.65% 899,524
2023-01-27 2023-01-20 9.815 85,850 -3,300 0.62% 842,618
2023-01-26 2023-01-19 9.780 89,150 -117,242 0.65% 871,887
2023-01-20 2023-01-18 9.605 206,392 +114,200 1.50% 1,982,395
2023-01-19 2023-01-17 9.650 92,192 +31,350 0.68% 889,653
2023-01-18 2023-01-16 9.950 60,842 -22,800 0.45% 605,378
2023-01-17 2023-01-13 9.690 83,642 -1,200 0.61% 810,491
2023-01-16 2023-01-12 9.325 84,842 +5,700 0.65% 791,152
2023-01-13 2023-01-11 9.410 79,142 -10,300 0.61% 744,726
2023-01-12 2023-01-10 9.340 89,442 -53,300 0.69% 835,388
2023-01-11 2023-01-09 9.290 142,742 +45,300 1.10% 1,326,073
2023-01-10 2023-01-06 9.115 97,442 +19,950 0.75% 888,184
2023-01-09 2023-01-05 9.110 77,492 +35,150 0.60% 705,952
2023-01-06 2023-01-04 8.890 42,342 -7,450 0.33% 376,420
2023-01-05 2023-01-03 8.770 49,792 +8,250 0.38% 436,676
2023-01-04 2022-12-30 8.605 41,542 +3,500 0.32% 357,469
2023-01-03 2022-12-29 8.540 38,042 -8,050 0.29% 324,879
2022-12-30 2022-12-28 8.305 46,092 +21,900 0.35% 382,794
2022-12-29 2022-12-23 8.165 24,192 +5,050 0.19% 197,528
2022-12-28 2022-12-22 8.125 19,142 +1,650 0.15% 155,529
2022-12-23 2022-12-21 8.010 17,492 +5,200 0.13% 140,111
2022-12-22 2022-12-20 7.980 12,292 +12,200 0.09% 98,090
2022-12-21 2022-12-19 8.105 92 -17,100 0.00% 746
2022-12-20 2022-12-16 8.465 17,192 -6,000 0.13% 145,530
2022-12-19 2022-12-15 8.360 23,192 +12,200 0.18% 193,885
2022-12-16 2022-12-14 8.565 10,992 +5,650 0.08% 94,146
2022-12-15 2022-12-13 8.545 5,342 +4,900 0.04% 45,647
2022-12-14 2022-12-12 8.560 442 -61,400 0.00% 3,784
2022-12-13 2022-12-09 8.560 61,842 -1,400 0.47% 529,368
2022-12-12 2022-12-08 8.460 63,242 -450 0.48% 535,027
2022-12-09 2022-12-07 8.245 63,692 +2,050 0.49% 525,141
2022-12-08 2022-12-06 8.250 61,642 +52,150 0.48% 508,546
2022-12-07 2022-12-05 8.415 9,492 +1,000 0.07% 79,875
2022-12-06 2022-12-02 8.305 8,492 -6,850 0.07% 70,526
2022-12-05 2022-12-01 8.320 15,342 -5,500 0.12% 127,645
2022-12-02 2022-11-30 8.345 20,842 +3,100 0.16% 173,926
2022-12-01 2022-11-29 8.305 17,742 +800 0.14% 147,347
2022-11-30 2022-11-28 7.950 16,942 +550 0.13% 134,689
2022-11-29 2022-11-25 8.030 16,392 -1,200 0.13% 131,628
2022-11-28 2022-11-24 8.135 17,592 +350 0.14% 143,111
2022-11-25 2022-11-23 8.090 17,242 -4,600 0.13% 139,488
2022-11-24 2022-11-22 8.265 21,842 -36,750 0.17% 180,524
2022-11-23 2022-11-21 8.530 58,592 +1,800 0.46% 499,790
2022-11-22 2022-11-18 8.655 56,792 -13,650 0.44% 491,535
2022-11-21 2022-11-17 8.560 70,442 +25,100 0.55% 602,984
2022-11-18 2022-11-16 8.690 45,342 +1,950 0.35% 394,022
2022-11-17 2022-11-15 8.725 43,392 -27,450 0.34% 378,595
2022-11-16 2022-11-14 8.610 70,842 -200 0.54% 609,950
2022-11-15 2022-11-11 8.220 71,042 +5,350 0.54% 583,965
2022-11-14 2022-11-10 7.925 65,692 +600 0.50% 520,609
2022-11-11 2022-11-09 8.055 65,092 +250 0.49% 524,316
2022-11-10 2022-11-08 8.145 64,842 -14,750 0.49% 528,138
2022-11-09 2022-11-07 8.210 79,592 +7,550 0.61% 653,450
2022-11-08 2022-11-04 8.045 72,042 +18,900 0.55% 579,578
2022-11-07 2022-11-03 7.775 53,142 +450 0.40% 413,179
2022-11-04 2022-11-02 8.010 52,692 -35,100 0.40% 422,063
2022-11-03 2022-11-01 7.615 87,792 +8,400 0.67% 668,536
2022-11-02 2022-10-31 7.320 79,392 +8,400 0.60% 581,149
2022-11-01 2022-10-28 7.460 70,992 +14,750 0.54% 529,600
2022-10-31 2022-10-27 7.660 56,242 -1,750 0.43% 430,814
2022-10-28 2022-10-26 7.635 57,992 +1,350 0.44% 442,769
2022-10-27 2022-10-25 7.200 56,642 +6,600 0.43% 407,822
2022-10-26 2022-10-24 7.300 50,042 +7,050 0.38% 365,307
2022-10-25 2022-10-21 7.660 42,992 +450 0.32% 329,319
2022-10-24 2022-10-20 7.555 42,542 -33,150 0.32% 321,405
2022-10-21 2022-10-19 7.620 75,692 +38,542 0.57% 576,773
2022-10-20 2022-10-18 7.850 37,150 +5,200 0.28% 291,628
2022-10-19 2022-10-17 7.640 31,950 +950 0.24% 244,098
2022-10-18 2022-10-14 7.515 31,000 +12,100 0.23% 232,965
2022-10-17 2022-10-13 7.020 18,900 -4,950 0.14% 132,678
2022-10-14 2022-10-12 6.890 23,850 +13,150 0.18% 164,326
2022-10-13 2022-10-11 6.865 10,700 -49,500 0.08% 73,456
2022-10-12 2022-10-10 7.000 60,200 +300 0.45% 421,400
2022-10-11 2022-10-07 7.310 59,900 -800 0.45% 437,869
2022-10-10 2022-10-06 7.495 60,700 +24,750 0.45% 454,946
2022-10-07 2022-10-05 7.605 35,950 +9,900 0.27% 273,400
2022-10-06 2022-10-03 7.170 26,050 -54,900 0.20% 186,778
2022-10-05 2022-09-30 7.250 80,950 +10,350 0.61% 586,888
2022-10-03 2022-09-29 7.180 70,600 +7,000 0.53% 506,908
2022-09-30 2022-09-28 7.085 63,600 -4,850 0.48% 450,606
2022-09-29 2022-09-27 7.260 68,450 -950 0.51% 496,947
2022-09-28 2022-09-26 6.980 69,400 -84,950 0.52% 484,412
2022-09-27 2022-09-23 7.045 154,350 +62,750 1.13% 1,087,396
2022-09-26 2022-09-22 7.200 91,600 +650 0.67% 659,520
2022-09-23 2022-09-21 7.385 90,950 +2,700 0.66% 671,666
2022-09-22 2022-09-20 7.530 88,250 +550 0.64% 664,522
2022-09-21 2022-09-19 7.505 87,700 +2,400 0.64% 658,188
2022-09-20 2022-09-16 7.660 85,300 +1,700 0.62% 653,398
2022-09-19 2022-09-15 7.940 83,600 +32,750 0.61% 663,784
2022-09-16 2022-09-14 7.940 50,850 -3,450 0.37% 403,749
2022-09-15 2022-09-13 8.125 54,300 +9,250 0.40% 441,188
2022-09-14 2022-09-09 8.305 45,050 +3,600 0.33% 374,140
2022-09-13 2022-09-08 8.035 41,450 +17,750 0.30% 333,051
2022-09-09 2022-09-07 8.165 23,700 +16,100 0.17% 193,510
2022-09-08 2022-09-06 8.215 7,600 -18,300 0.06% 62,434
2022-09-07 2022-09-05 8.200 25,900 +7,450 0.19% 212,380
2022-09-06 2022-09-02 8.400 18,450 +2,150 0.13% 154,980
2022-09-05 2022-09-01 8.510 16,300 -1,500 0.12% 138,713
2022-09-02 2022-08-31 8.545 17,800 -7,800 0.13% 152,101
2022-09-01 2022-08-30 8.445 25,600 -7,900 0.19% 216,192
2022-08-31 2022-08-29 8.505 33,500 -4,050 0.24% 284,918
2022-08-30 2022-08-26 8.665 37,550 -9,950 0.27% 325,371
2022-08-29 2022-08-25 8.580 47,500 -47,000 0.35% 407,550
2022-08-26 2022-08-24 8.355 94,500 +10,800 0.69% 789,548
2022-08-25 2022-08-23 8.505 83,700 +10,750 0.61% 711,869
2022-08-24 2022-08-22 8.665 72,950 +9,150 0.53% 632,112
2022-08-23 2022-08-19 8.730 63,800 +2,250 0.46% 556,974
2022-08-22 2022-08-18 8.825 61,550 +3,950 0.45% 543,179
2022-08-19 2022-08-17 8.925 57,600 +2,050 0.42% 514,080
2022-08-18 2022-08-16 8.925 55,550 +2,200 0.40% 495,784
2022-08-17 2022-08-15 9.030 53,350 +16,150 0.39% 481,750
2022-08-16 2022-08-12 9.170 37,200 +1,400 0.27% 341,124
2022-08-15 2022-08-11 9.200 35,800 -1,800 0.26% 329,360
2022-08-12 2022-08-10 8.890 37,600 +4,300 0.27% 334,264
2022-08-11 2022-08-09 9.165 33,300 -250 0.24% 305,194
2022-08-10 2022-08-08 9.180 33,550 +200 0.24% 307,989
2022-08-09 2022-08-05 9.170 33,350 +5,400 0.24% 305,820
2022-08-08 2022-08-04 8.855 27,950 -17,400 0.20% 247,497
2022-08-05 2022-08-03 8.640 45,350 -3,250 0.33% 391,824
2022-08-04 2022-08-02 8.595 48,600 +1,550 0.35% 417,717
2022-08-03 2022-08-01 8.885 47,050 +4,050 0.34% 418,039
2022-08-02 2022-07-29 8.945 43,000 +650 0.31% 384,635
2022-08-01 2022-07-28 9.190 42,350 +550 0.31% 389,196
2022-07-29 2022-07-27 9.185 41,800 -8,700 0.30% 383,933
2022-07-28 2022-07-26 9.295 50,500 +1,050 0.37% 469,398
2022-07-27 2022-07-25 9.365 49,450 +800 0.36% 463,099
2022-07-26 2022-07-22 9.430 48,650 +3,550 0.35% 458,770
2022-07-25 2022-07-21 9.570 45,100 +2,400 0.33% 431,607
2022-07-22 2022-07-20 9.625 42,700 +1,400 0.31% 410,988
2022-07-21 2022-07-19 9.410 41,300 +250 0.30% 388,633
2022-07-20 2022-07-18 9.495 41,050 +250 0.30% 389,770
2022-07-19 2022-07-15 9.455 40,800 -6,350 0.30% 385,764
2022-07-18 2022-07-14 9.755 47,150 -4,200 0.34% 459,948
2022-07-15 2022-07-13 9.510 51,350 -19,200 0.37% 488,338
2022-07-14 2022-07-12 9.505 70,550 +35,750 0.51% 670,578
2022-07-13 2022-07-11 9.835 34,800 +6,250 0.25% 342,258
2022-07-12 2022-07-08 9.990 28,550 -17,300 0.21% 285,214
2022-07-11 2022-07-07 10.030 45,850 +4,550 0.33% 459,875
2022-07-08 2022-07-06 10.250 41,300 +8,050 0.30% 423,325
2022-07-07 2022-07-05 10.220 33,250 -5,250 0.24% 339,815
2022-07-06 2022-07-04 10.080 38,500 +200 0.28% 388,080
2022-07-05 2022-06-30 9.555 38,300 -13,800 0.28% 365,956
2022-07-04 2022-06-29 9.385 52,100 -3,500 0.38% 488,958
2022-06-30 2022-06-28 9.525 55,600 -8,000 0.40% 529,590
2022-06-29 2022-06-27 9.610 63,600 +27,400 0.46% 611,196
2022-06-28 2022-06-24 9.450 36,200 -27,500 0.26% 342,090
2022-06-27 2022-06-23 8.975 63,700 +37,000 0.46% 571,708
2022-06-24 2022-06-22 8.830 26,700 -3,450 0.19% 235,761
2022-06-23 2022-06-21 9.005 30,150 -12,100 0.22% 271,501
2022-06-22 2022-06-20 8.895 42,250 +4,350 0.31% 375,814
2022-06-21 2022-06-17 8.700 37,900 +2,650 0.28% 329,730
2022-06-20 2022-06-16 8.430 35,250 -2,750 0.26% 297,158
2022-06-17 2022-06-15 8.460 38,000 +2,250 0.28% 321,480
2022-06-16 2022-06-14 8.320 35,750 +1,800 0.26% 297,440
2022-06-15 2022-06-13 8.350 33,950 +8,000 0.25% 283,482
2022-06-14 2022-06-10 8.690 25,950 +14,350 0.19% 225,506
2022-06-13 2022-06-09 8.755 11,600 +5,850 0.09% 101,558
2022-06-10 2022-06-08 8.825 5,750 -47,800 0.04% 50,744
2022-06-09 2022-06-07 8.470 53,550 +52,000 0.40% 453,569
2022-06-08 2022-06-06 8.465 1,550 -19,000 0.01% 13,121
2022-06-07 2022-06-02 8.080 20,550 -22,850 0.15% 166,044
2022-06-06 2022-06-01 8.145 43,400 -6,250 0.32% 353,493
2022-06-02 2022-05-31 8.255 49,650 +14,300 0.37% 409,861
2022-06-01 2022-05-30 8.140 35,350 -500 0.26% 287,749
2022-05-31 2022-05-27 7.950 35,850 -24,550 0.26% 285,008
2022-05-30 2022-05-26 7.860 60,400 +21,250 0.45% 474,744
2022-05-27 2022-05-25 8.000 39,150 +8,350 0.29% 313,200
2022-05-26 2022-05-24 8.065 30,800 +15,850 0.23% 248,402
2022-05-25 2022-05-23 8.435 14,950 -46,250 0.11% 126,103
2022-05-24 2022-05-20 8.465 61,200 +6,250 0.45% 518,058
2022-05-23 2022-05-19 8.065 54,950 -1,000 0.39% 443,172
2022-05-20 2022-05-18 8.100 55,950 -51,800 0.39% 453,195
2022-05-19 2022-05-17 8.065 107,750 +101,600 0.76% 869,004
2022-05-18 2022-05-16 8.110 6,150 +5,200 0.04% 49,876
2022-05-17 2022-05-13 8.195 950 -11,700 0.01% 7,785
2022-05-16 2022-05-12 8.055 12,650 -34,750 0.08% 101,896
2022-05-13 2022-05-11 8.140 47,400 +46,500 0.32% 385,836
2022-05-12 2022-05-10 7.955 900 -26,500 0.01% 7,160
2022-05-11 2022-05-06 8.085 27,400 -6,800 0.18% 221,529
2022-05-10 2022-05-05 8.395 34,200 +16,900 0.23% 287,109
2022-05-06 2022-05-04 8.405 17,300 +3,350 0.12% 145,406
2022-05-05 2022-05-03 8.565 13,950 +13,750 0.09% 119,482
2022-05-04 2022-04-29 8.800 200 -17,650 0.00% 1,760
2022-05-03 2022-04-28 8.395 17,850 +6,700 0.12% 149,851
2022-04-29 2022-04-27 8.340 11,150 +11,150 0.07% 92,991
2022-04-28 2022-04-26 8.375 0 -7,900
2022-04-27 2022-04-25 8.250 7,900 -15,200 0.05% 65,175
2022-04-26 2022-04-22 8.845 23,100 +5,950 0.15% 204,320
2022-04-25 2022-04-21 8.945 17,150 +2,700 0.11% 153,407
2022-04-22 2022-04-20 9.205 14,450 -38,800 0.10% 133,012
2022-04-21 2022-04-19 9.240 53,250 +19,600 0.36% 492,030
2022-04-20 2022-04-14 9.405 33,650 +1,950 0.22% 316,478
2022-04-19 2022-04-13 9.225 31,700 +12,650 0.21% 292,432
2022-04-14 2022-04-12 9.530 19,050 -14,750 0.13% 181,546
2022-04-13 2022-04-11 9.395 33,800 +5,700 0.23% 317,551
2022-04-12 2022-04-08 9.905 28,100 +8,250 0.19% 278,330
2022-04-11 2022-04-07 9.995 19,850 +3,150 0.13% 198,401
2022-04-08 2022-04-06 10.200 16,700 +4,450 0.11% 170,340
2022-04-07 2022-04-04 10.200 12,250 -14,300 0.08% 124,950
2022-04-06 2022-04-01 9.970 26,550 +7,050 0.18% 264,704
2022-04-04 2022-03-31 10.200 19,500 +9,050 0.13% 198,900
2022-04-01 2022-03-30 10.400 10,450 -3,000 0.07% 108,680
2022-03-31 2022-03-29 10.170 13,450 +5,800 0.09% 136,786
2022-03-30 2022-03-28 10.010 7,650 -12,400 0.05% 76,576
2022-03-29 2022-03-25 10.150 20,050 +16,200 0.13% 203,508
2022-03-28 2022-03-24 10.670 3,850 +3,850 0.03% 41,080
2022-03-24 2022-03-22 10.050 0 -12,030
2022-03-23 2022-03-21 10.080 12,030 -57,600 0.08% 121,262
2022-03-22 2022-03-18 9.980 69,630 +29,100 0.46% 694,907
2022-03-21 2022-03-17 9.800 40,530 -47,950 0.27% 397,194
2022-03-18 2022-03-16 9.265 88,480 -37,350 0.58% 819,767
2022-03-17 2022-03-15 8.405 125,830 +99,600 0.83% 1,057,601
2022-03-16 2022-03-14 8.960 26,230 -350 0.17% 235,021
2022-03-15 2022-03-11 9.555 26,580 +17,950 0.17% 253,972
2022-03-14 2022-03-10 9.505 8,630 +250 0.06% 82,028
2022-03-11 2022-03-09 9.145 8,380 +6,750 0.05% 76,635
2022-03-10 2022-03-08 9.390 1,630 -450 0.01% 15,306
2022-03-09 2022-03-07 9.670 2,080 -900 0.01% 20,114
2022-03-08 2022-03-04 10.140 2,980 +950 0.02% 30,217
2022-03-07 2022-03-03 10.500 2,030 -6,850 0.01% 21,315
2022-03-04 2022-03-02 10.590 8,880 -12,100 0.06% 94,039
2022-03-03 2022-03-01 10.740 20,980 +950 0.13% 225,325
2022-03-02 2022-02-28 10.590 20,030 -469,700 0.13% 212,118
2022-03-01 2022-02-25 10.660 489,730 +416,500 3.14% 5,220,522
2022-02-28 2022-02-24 10.230 73,230 -351,750 0.45% 749,143
2022-02-25 2022-02-23 10.630 424,980 +409,550 2.63% 4,517,537
2022-02-24 2022-02-22 10.310 15,430 -33,450 0.09% 159,083
2022-02-23 2022-02-21 10.610 48,880 -350 0.30% 518,617
2022-02-22 2022-02-18 10.540 49,230 +34,550 0.30% 518,884
2022-02-21 2022-02-17 10.650 14,680 +14,600 0.09% 156,342
2022-02-18 2022-02-16 10.580 80 -14,500 0.00% 846
2022-02-17 2022-02-15 10.360 14,580 +12,800 0.09% 151,049
2022-02-16 2022-02-14 9.925 1,780 -17,650 0.01% 17,666
2022-02-15 2022-02-11 10.000 19,430 +19,430 0.11% 194,300
2022-02-14 2022-02-10 10.460 0 -2,680
2022-02-11 2022-02-09 10.350 2,680 -37,120 0.02% 27,738
2022-02-10 2022-02-08 10.370 39,800 -8,450 0.23% 412,726
2022-02-09 2022-02-07 10.670 48,250 +2,250 0.28% 514,828
2022-02-08 2022-02-04 10.650 46,000 +1,150 0.27% 489,900
2022-02-07 2022-01-31 10.420 44,850 +21,850 0.25% 467,337
2022-02-04 2022-01-27 10.520 23,000 -28,000 0.13% 241,960
2022-01-28 2022-01-26 10.870 51,000 +50,500 0.28% 554,370
2022-01-27 2022-01-25 11.250 500 -30,250 0.00% 5,625
2022-01-26 2022-01-24 11.610 30,750 +17,150 0.17% 357,008
2022-01-25 2022-01-21 11.760 13,600 -9,750 0.08% 159,936
2022-01-24 2022-01-20 11.900 23,350 +1,250 0.13% 277,865
2022-01-21 2022-01-19 11.800 22,100 +4,900 0.12% 260,780
2022-01-20 2022-01-18 12.020 17,200 -59,150 0.10% 206,744
2022-01-19 2022-01-17 12.120 76,350 +55,200 0.43% 925,362
2022-01-18 2022-01-14 12.250 21,150 +1,500 0.12% 259,088
2022-01-17 2022-01-13 12.170 19,650 +13,600 0.11% 239,140
2022-01-14 2022-01-12 12.430 6,050 +3,500 0.03% 75,202
2022-01-13 2022-01-11 12.280 2,550 -1,300 0.01% 31,314
2022-01-12 2022-01-10 12.140 3,850 +550 0.02% 46,739
2022-01-11 2022-01-07 11.800 3,300 -36,300 0.02% 38,940
2022-01-10 2022-01-06 11.680 39,600 -6,700 0.22% 462,528
2022-01-07 2022-01-05 11.780 46,300 -2,600 0.25% 545,414
2022-01-06 2022-01-04 12.060 48,900 +29,550 0.26% 589,734
2022-01-05 2022-01-03 12.450 19,350 -2,900 0.10% 240,908
2022-01-04 2021-12-31 12.610 22,250 -9,400 0.12% 280,572
2022-01-03 2021-12-29 12.390 31,650 -18,350 0.17% 392,144
2021-12-30 2021-12-28 12.460 50,000 -35,250 0.27% 623,000
2021-12-29 2021-12-24 12.470 85,250 +45,800 0.44% 1,063,068
2021-12-28 2021-12-22 12.600 39,450 -11,650 0.20% 497,070
2021-12-23 2021-12-21 12.620 51,100 -60,000 0.26% 644,882
2021-12-22 2021-12-20 12.510 111,100 +80,450 0.57% 1,389,861
2021-12-21 2021-12-17 12.770 30,650 -1,950 0.16% 391,400
2021-12-20 2021-12-16 12.820 32,600 +1,400 0.16% 417,932
2021-12-16 2021-12-14 13.390 31,200 -24,250 0.16% 417,768
2021-12-15 2021-12-13 13.330 55,450 +26,750 0.28% 739,148
2021-12-14 2021-12-10 13.540 28,700 +21,300 0.14% 388,598
2021-12-13 2021-12-09 13.910 7,400 -84,400 0.04% 102,934
2021-12-10 2021-12-08 13.480 91,800 +72,850 0.46% 1,237,464
2021-12-09 2021-12-07 13.300 18,950 +9,050 0.09% 252,035
2021-12-08 2021-12-06 13.230 9,900 -5,950 0.05% 130,977
2021-12-07 2021-12-03 13.820 15,850 -70,000 0.08% 219,047
2021-12-06 2021-12-02 13.780 85,850 +58,700 0.43% 1,183,013
2021-12-03 2021-12-01 13.970 27,150 +27,150 0.13% 379,286
2021-12-02 2021-11-30 14.130 0 -39,387
2021-12-01 2021-11-29 14.160 39,387 +15,300 0.19% 557,720
2021-11-30 2021-11-26 14.050 24,087 -3,000 0.12% 338,422
2021-11-29 2021-11-25 14.140 27,087 +5,400 0.13% 383,010
2021-11-26 2021-11-24 13.840 21,687 +2,750 0.11% 300,148
2021-11-25 2021-11-23 13.750 18,937 +850 0.09% 260,384
2021-11-24 2021-11-22 13.950 18,087 +650 0.09% 252,314
2021-11-23 2021-11-19 14.180 17,437 -4,200 0.08% 247,257
2021-11-22 2021-11-18 14.180 21,637 +16,100 0.10% 306,813
2021-11-19 2021-11-17 14.520 5,537 -37,000 0.03% 80,397
2021-11-18 2021-11-16 14.430 42,537 +12,300 0.20% 613,809
2021-11-17 2021-11-15 14.020 30,237 +5,600 0.14% 423,923
2021-11-16 2021-11-12 13.680 24,637 -10,900 0.12% 337,034
2021-11-15 2021-11-11 13.700 35,537 +16,000 0.17% 486,857
2021-11-12 2021-11-10 13.920 19,537 -6,000 0.09% 271,955
2021-11-11 2021-11-09 13.370 25,537 -27,500 0.12% 341,430
2021-11-10 2021-11-08 13.060 53,037 +36,800 0.24% 692,663
2021-11-09 2021-11-05 13.540 16,237 +13,600 0.07% 219,849
2021-11-08 2021-11-04 13.670 2,637 -31,700 0.01% 36,048
2021-11-05 2021-11-03 13.590 34,337 -3,750 0.16% 466,640
2021-11-04 2021-11-02 13.390 38,087 -4,150 0.18% 509,985
2021-11-03 2021-11-01 13.660 42,237 -10,050 0.19% 576,957
2021-11-02 2021-10-29 13.990 52,287 -12,050 0.24% 731,495
2021-11-01 2021-10-28 13.920 64,337 +17,700 0.30% 895,571
2021-10-29 2021-10-27 14.140 46,637 +13,600 0.21% 659,447
2021-10-28 2021-10-26 14.490 33,037 +6,800 0.15% 478,706
2021-10-27 2021-10-25 14.460 26,237 +19,450 0.12% 379,387
2021-10-26 2021-10-22 14.510 6,787 -28,800 0.03% 98,479
2021-10-25 2021-10-21 14.400 35,587 -534,200 0.16% 512,453
2021-10-22 2021-10-20 14.530 569,787 +545,600 2.55% 8,279,005
2021-10-21 2021-10-19 14.440 24,187 -6,900 0.11% 349,260
2021-10-20 2021-10-18 14.170 31,087 +10,500 0.14% 440,503
2021-10-19 2021-10-15 14.260 20,587 +15,850 0.09% 293,571
2021-10-18 2021-10-12 14.240 4,737 -6,300 0.02% 67,455
2021-10-15 2021-10-11 14.370 11,037 +7,200 0.05% 158,602
2021-10-12 2021-10-08 14.430 3,837 -73,600 0.02% 55,368
2021-10-11 2021-10-07 14.450 77,437 +4,900 0.34% 1,118,965
2021-10-08 2021-10-06 14.100 72,537 -5,750 0.31% 1,022,772
2021-10-07 2021-10-05 14.270 78,287 +14,400 0.34% 1,117,155
2021-10-06 2021-10-04 14.330 63,887 +1,300 0.27% 915,501
2021-10-05 2021-09-30 14.780 62,587 +25,500 0.27% 925,036
2021-10-04 2021-09-29 14.430 37,087 -87,900 0.16% 535,165
2021-09-30 2021-09-28 14.840 124,987 +93,670 0.54% 1,854,807
2021-09-29 2021-09-27 14.880 31,317 +15,200 0.13% 465,997
2021-09-28 2021-09-24 14.740 16,117 +15,250 0.07% 237,565
2021-09-27 2021-09-23 14.790 867 -27,850 0.00% 12,823
2021-09-24 2021-09-21 14.840 28,717 -1,650 0.12% 426,160
2021-09-23 2021-09-20 14.760 30,367 -25,750 0.13% 448,217
2021-09-21 2021-09-17 15.310 56,117 +14,600 0.24% 859,151
2021-09-20 2021-09-16 14.390 41,517 +19,950 0.18% 597,430
2021-09-17 2021-09-15 14.540 21,567 +13,950 0.09% 313,584
2021-09-16 2021-09-14 14.750 7,617 -25,350 0.03% 112,351
2021-09-15 2021-09-13 14.600 32,967 +1,650 0.14% 481,318
2021-09-14 2021-09-10 14.860 31,317 +15,900 0.13% 465,371
2021-09-13 2021-09-09 14.820 15,417 +2,400 0.06% 228,480
2021-09-10 2021-09-08 14.940 13,017 -9,800 0.05% 194,474
2021-09-09 2021-09-07 15.150 22,817 -34,100 0.10% 345,678
2021-09-08 2021-09-06 15.180 56,917 +31,000 0.24% 864,000
2021-09-07 2021-09-03 14.540 25,917 +21,150 0.11% 376,833
2021-09-06 2021-09-02 14.410 4,767 -8,350 0.02% 68,692
2021-09-03 2021-09-01 14.580 13,117 +10,150 0.06% 191,246
2021-09-02 2021-08-31 14.410 2,967 -14,100 0.01% 42,754
2021-09-01 2021-08-30 14.540 17,067 -3,350 0.07% 248,154
2021-08-31 2021-08-27 14.440 20,417 +20,417 0.09% 294,821
2021-08-30 2021-08-26 14.680 0 -3,617
2021-08-26 2021-08-24 15.100 3,617 -31,383 0.02% 54,617
2021-08-25 2021-08-23 14.450 35,000 +34,500 0.15% 505,750
2021-08-24 2021-08-20 14.140 500 -4,950 0.00% 7,070
2021-08-23 2021-08-19 14.900 5,450 +250 0.02% 81,205
2021-08-20 2021-08-18 14.890 5,200 +2,250 0.02% 77,428
2021-08-19 2021-08-17 14.880 2,950 +1,492 0.01% 43,896
2021-08-18 2021-08-16 15.360 1,458 -7,100 0.01% 22,395
2021-08-17 2021-08-13 15.540 8,558 -6,942 0.04% 132,991
2021-08-16 2021-08-12 15.520 15,500 +14,900 0.07% 240,560
2021-08-13 2021-08-11 16.010 600 -5,350 0.00% 9,606
2021-08-12 2021-08-10 16.610 5,950 -46,900 0.02% 98,830
2021-08-11 2021-08-09 16.270 52,850 +4,400 0.22% 859,870
2021-08-10 2021-08-06 16.460 48,450 -46,517 0.20% 797,487
2021-08-09 2021-08-05 17.050 94,967 +51,700 0.40% 1,619,187
2021-08-06 2021-08-04 17.060 43,267 -112,600 0.18% 738,135
2021-08-05 2021-08-03 16.890 155,867 +104,000 0.65% 2,632,594
2021-08-04 2021-08-02 16.260 51,867 +32,500 0.21% 843,357
2021-08-03 2021-07-30 15.920 19,367 -1,400 0.08% 308,323
2021-08-02 2021-07-29 16.270 20,767 -33,950 0.08% 337,879
2021-07-30 2021-07-28 15.190 54,717 -10,850 0.22% 831,151
2021-07-29 2021-07-27 14.370 65,567 +56,500 0.26% 942,198
2021-07-28 2021-07-26 15.510 9,067 +8,950 0.04% 140,629
2021-07-27 2021-07-23 16.560 117 -19,200 0.00% 1,938
2021-07-26 2021-07-22 16.870 19,317 +18,850 0.08% 325,878
2021-07-23 2021-07-21 17.180 467 +250 0.00% 8,023
2021-07-22 2021-07-20 17.200 217 -20,750 0.00% 3,732
2021-07-21 2021-07-19 17.260 20,967 +12,550 0.08% 361,890
2021-07-20 2021-07-16 17.270 8,417 +3,550 0.03% 145,362
2021-07-19 2021-07-15 17.260 4,867 +3,900 0.02% 84,004
2021-07-16 2021-07-14 17.310 967 +967 0.00% 16,739
2021-07-14 2021-07-12 17.100 0 -1,550
2021-07-13 2021-07-09 16.710 1,550 -28,300 0.01% 25,900
2021-07-12 2021-07-08 16.460 29,850 +12,800 0.12% 491,331
2021-07-09 2021-07-07 16.920 17,050 -43,700 0.07% 288,486
2021-07-08 2021-07-06 16.710 60,750 +32,083 0.24% 1,015,132
2021-07-07 2021-07-05 17.160 28,667 +24,400 0.11% 491,926
2021-07-06 2021-07-02 17.360 4,267 -12,800 0.02% 74,075
2021-07-05 2021-06-30 17.680 17,067 -3,900 0.07% 301,745
2021-07-02 2021-06-29 17.740 20,967 -6,350 0.08% 371,955
2021-06-30 2021-06-28 18.100 27,317 +21,650 0.11% 494,438
2021-06-29 2021-06-25 17.780 5,667 -6,250 0.02% 100,759
2021-06-28 2021-06-24 17.330 11,917 +9,550 0.05% 206,522
2021-06-25 2021-06-23 17.420 2,367 +2,367 0.01% 41,233
2021-06-23 2021-06-21 17.220 0 -517
2021-06-22 2021-06-18 17.050 517 -5,700 0.00% 8,815
2021-06-21 2021-06-17 16.650 6,217 -3,883 0.03% 103,513
2021-06-18 2021-06-16 16.720 10,100 +10,100 0.04% 168,872
2021-06-16 2021-06-11 18.020 0 -11,500
2021-06-15 2021-06-10 17.840 11,500 +6,250 0.05% 205,160
2021-06-11 2021-06-09 17.640 5,250 -31,450 0.02% 92,610
2021-06-10 2021-06-08 17.450 36,700 -15,450 0.15% 640,415
2021-06-09 2021-06-07 17.690 52,150 +12,950 0.21% 922,534
2021-06-08 2021-06-04 17.580 39,200 +5,000 0.16% 689,136
2021-06-07 2021-06-03 17.530 34,200 +8,250 0.14% 599,526
2021-06-04 2021-06-02 17.890 25,950 -44,850 0.11% 464,246
2021-06-03 2021-06-01 18.200 70,800 +9,950 0.29% 1,288,560
2021-06-02 2021-05-31 18.020 60,850 +18,750 0.25% 1,096,517
2021-06-01 2021-05-28 17.510 42,100 +40,849 0.17% 737,171
2021-05-31 2021-05-27 17.780 1,251 -4,100 0.01% 22,243
2021-05-28 2021-05-26 17.680 5,351 -13,150 0.02% 94,606
2021-05-27 2021-05-25 17.680 18,501 -4,600 0.08% 327,098
2021-05-26 2021-05-24 17.190 23,101 -4,000 0.09% 397,106
2021-05-25 2021-05-21 17.110 27,101 -35,700 0.11% 463,698
2021-05-24 2021-05-20 16.980 62,801 -5,206 0.26% 1,066,361
2021-05-21 2021-05-18 17.220 68,007 +55,200 0.27% 1,171,081
2021-05-20 2021-05-17 17.330 12,807 -6,000 0.05% 221,945
2021-05-18 2021-05-14 17.060 18,807 -72,350 0.08% 320,847
2021-05-17 2021-05-13 16.330 91,157 +56,600 0.37% 1,488,594
2021-05-14 2021-05-12 16.510 34,557 -9,250 0.14% 570,536
2021-05-13 2021-05-11 15.950 43,807 -10,000 0.18% 698,722
2021-05-12 2021-05-10 16.050 53,807 +22,450 0.22% 863,602
2021-05-11 2021-05-07 15.730 31,357 -23,700 0.13% 493,246
2021-05-10 2021-05-06 16.080 55,057 -8,000 0.22% 885,317
2021-05-07 2021-05-05 16.330 63,057 +28,650 0.25% 1,029,721
2021-05-06 2021-05-04 16.830 34,407 +5,000 0.14% 579,070
2021-05-05 2021-05-03 16.890 29,407 +6,850 0.12% 496,684
2021-05-04 2021-04-30 17.000 22,557 -7,400 0.09% 383,469
2021-05-03 2021-04-29 16.930 29,957 +17,550 0.12% 507,172
2021-04-30 2021-04-28 16.920 12,407 -1,500 0.05% 209,926
2021-04-29 2021-04-27 16.560 13,907 -22,150 0.06% 230,300
2021-04-28 2021-04-26 16.290 36,057 +23,000 0.14% 587,369
2021-04-27 2021-04-23 16.420 13,057 -16,050 0.05% 214,396
2021-04-26 2021-04-22 15.900 29,107 -2,950 0.12% 462,801
2021-04-23 2021-04-21 15.490 32,057 -11,850 0.13% 496,563
2021-04-22 2021-04-20 15.500 43,907 +32,200 0.17% 680,558
2021-04-21 2021-04-19 15.550 11,707 +2,850 0.05% 182,044
2021-04-20 2021-04-16 15.230 8,857 +3,500 0.04% 134,892
2021-04-19 2021-04-15 15.210 5,357 -16,500 0.02% 81,480
2021-04-16 2021-04-14 15.190 21,857 -22,200 0.09% 332,008
2021-04-15 2021-04-13 14.840 44,057 +37,200 0.17% 653,806
2021-04-14 2021-04-12 14.920 6,857 -2,100 0.03% 102,306
2021-04-13 2021-04-09 15.200 8,957 +5,650 0.04% 136,146
2021-04-12 2021-04-08 15.600 3,307 +450 0.01% 51,589
2021-04-09 2021-04-07 15.310 2,857 -15,950 0.01% 43,741
2021-04-08 2021-04-01 15.590 18,807 +12,750 0.08% 293,201
2021-04-07 2021-03-31 15.110 6,057 -14,700 0.02% 91,521
2021-04-01 2021-03-30 15.030 20,757 +19,900 0.08% 311,978
2021-03-31 2021-03-29 14.830 857 -3,300 0.00% 12,709
2021-03-30 2021-03-26 15.080 4,157 -13,250 0.02% 62,688
2021-03-29 2021-03-25 14.340 17,407 +16,450 0.07% 249,616
2021-03-26 2021-03-24 14.420 957 +850 0.00% 13,800
2021-03-25 2021-03-23 14.730 107 -7,700 0.00% 1,576
2021-03-24 2021-03-22 14.840 7,807 +2,600 0.03% 115,856
2021-03-23 2021-03-19 14.700 5,207 +1,950 0.02% 76,543
2021-03-22 2021-03-18 15.160 3,257 +3,250 0.01% 49,376
2021-03-19 2021-03-17 14.820 7 -450 0.00% 104
2021-03-18 2021-03-16 14.760 457 -11,000 0.00% 6,745
2021-03-17 2021-03-15 14.360 11,457 +11,200 0.04% 164,523
2021-03-16 2021-03-12 14.700 257 -50 0.00% 3,778
2021-03-15 2021-03-11 15.070 307 -49,550 0.00% 4,626
2021-03-12 2021-03-10 14.430 49,857 +45,750 0.20% 719,437
2021-03-11 2021-03-09 14.050 4,107 +3,850 0.02% 57,703
2021-03-10 2021-03-08 14.270 257 -38,800 0.00% 3,667
2021-03-09 2021-03-05 15.110 39,057 -13,700 0.15% 590,151
2021-03-08 2021-03-04 15.440 52,757 +50,550 0.21% 814,568
2021-03-05 2021-03-03 16.180 2,207 +2,050 0.01% 35,709
2021-03-04 2021-03-02 16.100 157 -3,300 0.00% 2,528
2021-03-03 2021-03-01 16.330 3,457 +2,650 0.01% 56,453
2021-03-02 2021-02-26 15.920 807 -52,243 0.00% 12,847
2021-03-01 2021-02-25 16.530 53,050 -16,200 0.21% 876,917
2021-02-26 2021-02-24 16.430 69,250 -13,250 0.28% 1,137,778
2021-02-25 2021-02-23 17.080 82,500 +30,550 0.34% 1,409,100
2021-02-24 2021-02-22 16.940 51,950 +27,800 0.21% 880,033
2021-02-23 2021-02-19 17.800 24,150 -1,100 0.10% 429,870
2021-02-22 2021-02-18 18.040 25,250 +25,250 0.10% 455,510
2021-02-19 2021-02-17 19.680 0 -4,600
2021-02-18 2021-02-16 19.620 4,600 -21,350 0.02% 90,252
2021-02-17 2021-02-11 18.960 25,950 -800 0.11% 492,012
2021-02-16 2021-02-09 18.270 26,750 -17,450 0.12% 488,722
2021-02-10 2021-02-08 18.030 44,200 -41,900 0.19% 796,926
2021-02-09 2021-02-05 17.820 86,100 +36,150 0.37% 1,534,302
2021-02-08 2021-02-04 17.450 49,950 -2,150 0.22% 871,628
2021-02-05 2021-02-03 17.720 52,100 +2,950 0.23% 923,212
2021-02-04 2021-02-02 17.230 49,150 -10,150 0.21% 846,854
2021-02-03 2021-02-01 16.770 59,300 +53,100 0.26% 994,461
2021-02-02 2021-01-29 16.360 6,200 +6,100 0.03% 101,432
2021-02-01 2021-01-28 16.280 100 -157,050 0.00% 1,628
2021-01-29 2021-01-27 17.270 157,150 +124,050 0.67% 2,713,980
2021-01-28 2021-01-26 17.580 33,100 +33,100 0.14% 581,898
2021-01-27 2021-01-25 18.210 0 -16,050
2021-01-26 2021-01-22 17.910 16,050 +15,550 0.07% 287,456
2021-01-25 2021-01-21 17.480 500 -24,000 0.00% 8,740
2021-01-22 2021-01-20 17.180 24,500 -38,550 0.11% 420,910
2021-01-21 2021-01-19 16.370 63,050 +34,050 0.28% 1,032,129
2021-01-20 2021-01-18 16.320 29,000 -1,400 0.13% 473,280
2021-01-19 2021-01-15 15.980 30,400 +7,000 0.14% 485,792
2021-01-18 2021-01-14 16.040 23,400 -22,000 0.11% 375,336
2021-01-15 2021-01-13 15.840 45,400 +13,800 0.20% 719,136
2021-01-14 2021-01-12 15.920 31,600 +31,600 0.14% 503,072
2021-01-13 2021-01-11 15.530 0 -10,350
2021-01-12 2021-01-08 15.750 10,350 +7,300 0.05% 163,012
2021-01-11 2021-01-07 15.470 3,050 -6,500 0.01% 47,184
2021-01-08 2021-01-06 15.580 9,550 -16,000 0.04% 148,789
2021-01-07 2021-01-05 15.640 25,550 +3,850 0.12% 399,602
2021-01-06 2021-01-04 15.490 21,700 -47,350 0.10% 336,133
2021-01-05 2020-12-31 15.340 69,050 -3,250 0.32% 1,059,227
2021-01-04 2020-12-29 14.840 72,300 -61,550 0.33% 1,072,932
2020-12-30 2020-12-28 14.890 133,850 +37,750 0.62% 1,993,026
2020-12-29 2020-12-24 14.760 96,100 +76,150 0.44% 1,418,436
2020-12-28 2020-12-22 14.610 19,950 +19,950 0.09% 291,470
2020-12-23 2020-12-21 14.730 0 -72,200
2020-12-22 2020-12-18 14.430 72,200 +29,300 0.33% 1,041,846
2020-12-21 2020-12-17 14.410 42,900 +38,600 0.20% 618,189
2020-12-18 2020-12-16 13.940 4,300 -36,800 0.02% 59,942
2020-12-17 2020-12-15 13.600 41,100 -10,450 0.19% 558,960
2020-12-16 2020-12-14 13.190 51,550 +45,800 0.24% 679,944
2020-12-15 2020-12-11 13.330 5,750 +5,700 0.03% 76,648
2020-12-14 2020-12-10 13.250 50 +50 0.00% 662
2020-12-10 2020-12-08 13.590 0 -650
2020-12-09 2020-12-07 13.620 650 +650 0.00% 8,853
2020-12-08 2020-12-04 13.680 0 -9,550
2020-12-07 2020-12-03 13.480 9,550 -11,200 0.04% 128,734
2020-12-04 2020-12-02 13.250 20,750 +20,750 0.09% 274,938
2020-12-03 2020-12-01 13.600 0 -9,650
2020-12-02 2020-11-30 13.360 9,650 -14,050 0.04% 128,924
2020-12-01 2020-11-27 13.150 23,700 -28,850 0.11% 311,655
2020-11-30 2020-11-26 13.090 52,550 +12,100 0.24% 687,880
2020-11-27 2020-11-25 13.100 40,450 -24,100 0.19% 529,895
2020-11-26 2020-11-24 13.400 64,550 +60,950 0.30% 864,970
2020-11-25 2020-11-23 13.870 3,600 +3,600 0.02% 49,932
2020-11-24 2020-11-20 13.950 0 -2,250
2020-11-23 2020-11-19 13.820 2,250 -7,900 0.01% 31,095
2020-11-20 2020-11-18 13.770 10,150 +10,150 0.05% 139,766
2020-11-19 2020-11-17 13.870 0 -7,350
2020-11-18 2020-11-16 14.200 7,350 +7,350 0.03% 104,370
2020-11-13 2020-11-11 13.770 0 -9,800
2020-11-12 2020-11-10 14.300 9,800 +9,800 0.05% 140,140
2020-11-11 2020-11-09 14.550 0 -5,350
2020-11-10 2020-11-06 14.220 5,350 +5,350 0.03% 76,077
2020-11-09 2020-11-05 14.590 0 -2,900
2020-11-06 2020-11-04 14.120 2,900 -35,300 0.01% 40,948
2020-11-05 2020-11-03 13.980 38,200 +35,250 0.18% 534,036
2020-11-04 2020-11-02 13.980 2,950 +2,950 0.01% 41,241
2020-11-03 2020-10-30 14.080 0 -200
2020-11-02 2020-10-29 14.450 200 +200 0.00% 2,890
2020-10-30 2020-10-28 14.180 0 -2,600
2020-10-29 2020-10-27 14.170 2,600 -20,800 0.01% 36,842
2020-10-28 2020-10-23 13.980 23,400 +21,400 0.11% 327,132
2020-10-27 2020-10-22 14.360 2,000 -10,950 0.01% 28,720
2020-10-23 2020-10-21 14.580 12,950 -22,850 0.06% 188,811
2020-10-22 2020-10-20 14.230 35,800 +18,350 0.17% 509,434
2020-10-21 2020-10-19 14.210 17,450 +5,900 0.08% 247,965
2020-10-20 2020-10-16 14.490 11,550 +11,550 0.05% 167,360
2020-10-16 2020-10-14 14.770 0 -24,050
2020-10-15 2020-10-12 14.870 24,050 -36,600 0.11% 357,624
2020-10-14 2020-10-09 14.310 60,650 +49,650 0.29% 867,902
2020-10-12 2020-10-08 14.090 11,000 -4,700 0.05% 154,990
2020-10-09 2020-10-07 14.090 15,700 -1,350 0.07% 221,213
2020-10-08 2020-10-06 14.100 17,050 -4,050 0.08% 240,405
2020-10-07 2020-10-05 13.730 21,100 +7,100 0.10% 289,703
2020-10-06 2020-09-30 13.660 14,000 +50 0.07% 191,240
2020-10-05 2020-09-29 13.560 13,950 +13,950 0.07% 189,162
2020-09-29 2020-09-25 13.950 0 -27,800
2020-09-28 2020-09-24 13.900 27,800 +27,800 0.13% 386,420
2020-09-25 2020-09-23 14.240 0 -2,150
2020-09-24 2020-09-22 13.650 2,150 +1,600 0.01% 29,348
2020-09-23 2020-09-21 13.800 550 +550 0.00% 7,590
2020-09-18 2020-09-16 13.920 0 -27,600
2020-09-17 2020-09-15 13.830 27,600 +16,200 0.13% 381,708
2020-09-16 2020-09-14 13.450 11,400 +11,400 0.05% 153,330
2020-09-15 2020-09-11 13.400 0 -6,100
2020-09-14 2020-09-10 13.200 6,100 +2,550 0.03% 80,520
2020-09-11 2020-09-09 13.100 3,550 +1,850 0.02% 46,505
2020-09-10 2020-09-08 13.600 1,700 -29,200 0.01% 23,120
2020-09-09 2020-09-07 13.370 30,900 +26,800 0.15% 413,133
2020-09-08 2020-09-04 14.100 4,100 +4,100 0.02% 57,810
2020-09-03 2020-09-01 14.260 0 -8,000
2020-09-02 2020-08-31 14.430 8,000 +8,000 0.04% 115,440
2020-09-01 2020-08-28 14.660 0 -23,500
2020-08-31 2020-08-27 14.300 23,500 +17,150 0.11% 336,050
2020-08-28 2020-08-26 14.100 6,350 +6,350 0.03% 89,535
2020-08-27 2020-08-25 14.100 0 -19,700
2020-08-26 2020-08-24 14.220 19,700 +10,450 0.09% 280,134
2020-08-25 2020-08-21 14.170 9,250 -33,700 0.05% 131,072
2020-08-24 2020-08-20 14.020 42,950 +42,950 0.21% 602,159
2020-08-21 2020-08-19 14.290 0 -18,550
2020-08-20 2020-08-18 14.380 18,550 -900 0.09% 266,749
2020-08-19 2020-08-17 14.110 19,450 +15,500 0.10% 274,440
2020-08-18 2020-08-14 13.920 3,950 -18,050 0.02% 54,984
2020-08-17 2020-08-13 13.750 22,000 +11,250 0.11% 302,500
2020-08-14 2020-08-12 13.840 10,750 -25,600 0.05% 148,780
2020-08-13 2020-08-11 14.440 36,350 +7,250 0.18% 524,894
2020-08-12 2020-08-10 14.540 29,100 +29,100 0.14% 423,114
2020-08-11 2020-08-07 14.760 0 -9,850
2020-08-10 2020-08-06 14.970 9,850 -15,500 0.05% 147,454
2020-08-07 2020-08-05 15.320 25,350 -19,050 0.13% 388,362
2020-08-06 2020-08-04 15.090 44,400 +44,400 0.22% 669,996
2020-08-05 2020-08-03 15.050 0 -10,850
2020-08-04 2020-07-31 14.790 10,850 -11,250 0.06% 160,472
2020-08-03 2020-07-30 14.410 22,100 +12,600 0.11% 318,461
2020-07-31 2020-07-29 14.320 9,500 +9,500 0.05% 136,040
2020-07-29 2020-07-27 13.750 0 -2,800
2020-07-28 2020-07-24 13.780 2,800 -12,550 0.01% 38,584
2020-07-27 2020-07-23 14.690 15,350 +15,350 0.08% 225,492
2020-07-24 2020-07-22 14.140 0 -36,150
2020-07-23 2020-07-21 14.280 36,150 +28,650 0.19% 516,222
2020-07-22 2020-07-20 13.640 7,500 -16,900 0.04% 102,300
2020-07-21 2020-07-17 14.100 24,400 -67,300 0.13% 344,040
2020-07-20 2020-07-16 13.450 91,700 +91,700 0.52% 1,233,365
2020-07-17 2020-07-15 14.540 0 -63,000
2020-07-16 2020-07-14 14.190 63,000 +63,000 0.36% 893,970
2020-07-14 2020-07-10 14.230 0 -18,200
2020-07-13 2020-07-09 14.160 18,200 +18,200 0.12% 257,712
2020-07-08 2020-07-06 13.260 0 -10,800
2020-07-07 2020-07-03 13.100 10,800 +10,800 0.08% 141,480
2020-07-06 2020-07-02 12.910 0 -20,450
2020-07-03 2020-06-30 12.660 20,450 -89,750 0.15% 258,897
2020-07-02 2020-06-29 12.540 110,200 +109,800 0.79% 1,381,908
2020-06-30 2020-06-26 13.000 400 +400 0.00% 5,200
2020-06-26 2020-06-23 12.850 0 -22,100
2020-06-24 2020-06-22 12.230 22,100 +22,100 0.16% 270,283
2020-06-22 2020-06-18 12.070 0 -73,550
2020-06-19 2020-06-17 12.020 73,550 +45,150 0.55% 884,071
2020-06-18 2020-06-16 11.820 28,400 -11,350 0.21% 335,688
2020-06-17 2020-06-15 11.300 39,750 +1,400 0.30% 449,175
2020-06-16 2020-06-12 11.450 38,350 +37,700 0.29% 439,108
2020-06-15 2020-06-11 11.430 650 -500 0.00% 7,430
2020-06-12 2020-06-10 11.540 1,150 -14,400 0.01% 13,271
2020-06-11 2020-06-09 11.270 15,550 +15,550 0.12% 175,248
2020-06-10 2020-06-08 11.090 0 -6,500
2020-06-09 2020-06-05 11.230 6,500 +4,900 0.05% 72,995
2020-06-08 2020-06-04 10.990 1,600 -8,550 0.01% 17,584
2020-06-05 2020-06-03 10.930 10,150 -13,650 0.08% 110,940
2020-06-04 2020-06-02 10.740 23,800 -2,500 0.18% 255,612
2020-06-03 2020-06-01 10.800 26,300 +10,200 0.20% 284,040
2020-06-02 2020-05-29 10.400 16,100 -26,150 0.12% 167,440
2020-06-01 2020-05-28 10.040 42,250 +8,050 0.33% 424,190
2020-05-29 2020-05-27 10.400 34,200 +950 0.26% 355,680
2020-05-28 2020-05-26 10.580 33,250 +10,900 0.25% 351,785
2020-05-27 2020-05-25 10.140 22,350 -23,200 0.17% 226,629
2020-05-26 2020-05-22 10.020 45,550 +20,800 0.35% 456,411
2020-05-25 2020-05-21 10.540 24,750 +11,500 0.19% 260,865
2020-05-22 2020-05-20 10.740 13,250 -65,250 0.10% 142,305
2020-05-21 2020-05-19 10.540 78,500 -2,200 0.59% 827,390
2020-05-20 2020-05-18 10.480 80,700 +22,350 0.61% 845,736
2020-05-19 2020-05-15 10.320 58,350 +3,100 0.44% 602,172
2020-05-18 2020-05-14 10.240 55,250 +19,700 0.42% 565,760
2020-05-15 2020-05-13 10.320 35,550 -1,450 0.27% 366,876
2020-05-14 2020-05-12 10.300 37,000 +19,850 0.28% 381,100
2020-05-13 2020-05-11 10.200 17,150 +7,850 0.13% 174,930
2020-05-12 2020-05-08 10.360 9,300 -47,950 0.07% 96,348
2020-05-11 2020-05-07 10.040 57,250 +40,850 0.43% 574,790
2020-05-08 2020-05-06 9.940 16,400 +8,400 0.12% 163,016
2020-05-07 2020-05-05 9.600 8,000 -800 0.06% 76,800
2020-05-06 2020-05-04 9.550 8,800 -9,000 0.07% 84,040
2020-05-05 2020-04-29 10.020 17,800 -250 0.13% 178,356
2020-05-04 2020-04-28 9.930 18,050 -25,100 0.14% 179,236
2020-04-29 2020-04-27 9.940 43,150 +3,450 0.33% 428,911
2020-04-28 2020-04-24 9.760 39,700 +6,900 0.30% 387,472
2020-04-27 2020-04-23 9.900 32,800 -3,800 0.25% 324,720
2020-04-24 2020-04-22 9.630 36,600 -19,300 0.27% 352,458
2020-04-23 2020-04-21 9.540 55,900 +11,000 0.42% 533,286
2020-04-22 2020-04-20 9.610 44,900 -2,950 0.33% 431,489
2020-04-21 2020-04-17 9.310 47,850 -2,900 0.36% 445,484
2020-04-20 2020-04-16 9.470 50,750 -4,450 0.37% 480,603
2020-04-17 2020-04-15 9.380 55,200 +1,400 0.41% 517,776
2020-04-16 2020-04-14 9.430 53,800 +5,500 0.40% 507,334
2020-04-15 2020-04-09 9.340 48,300 +20,050 0.36% 451,122
2020-04-14 2020-04-08 9.050 28,250 -1,050 0.21% 255,663
2020-04-09 2020-04-07 9.230 29,300 +2,400 0.22% 270,439
2020-04-08 2020-04-06 8.970 26,900 +24,050 0.20% 241,293
2020-04-07 2020-04-03 8.690 2,850 -7,250 0.02% 24,766
2020-04-06 2020-04-02 8.680 10,100 -7,450 0.07% 87,668
2020-04-03 2020-04-01 8.530 17,550 +17,500 0.13% 149,702
2020-04-02 2020-03-31 8.730 50 -4,850 0.00% 436
2020-04-01 2020-03-30 8.490 4,900 -5,400 0.04% 41,601
2020-03-31 2020-03-27 8.880 10,300 +10,300 0.07% 91,464
2020-03-30 2020-03-26 8.850 0 -550
2020-03-27 2020-03-25 8.710 550 -11,300 0.00% 4,791
2020-03-26 2020-03-24 8.240 11,850 -27,900 0.09% 97,644
2020-03-25 2020-03-23 7.820 39,750 +39,750 0.29% 310,845
2020-03-23 2020-03-19 7.680 0 -91,550
2020-03-20 2020-03-18 7.930 91,550 +59,900 0.66% 725,992
2020-03-19 2020-03-17 8.290 31,650 +12,250 0.23% 262,378
2020-03-18 2020-03-16 7.990 19,400 +19,400 0.14% 155,006
2020-03-16 2020-03-12 8.660 0 -61,400
2020-03-13 2020-03-11 9.130 61,400 +31,050 0.43% 560,582
2020-03-12 2020-03-10 9.350 30,350 +14,200 0.21% 283,772
2020-03-11 2020-03-09 9.070 16,150 -34,300 0.11% 146,480
2020-03-10 2020-03-06 9.570 50,450 +29,600 0.35% 482,806
2020-03-09 2020-03-05 9.700 20,850 -3,400 0.14% 202,245
2020-03-06 2020-03-04 9.450 24,250 -25,200 0.17% 229,162
2020-03-05 2020-03-03 9.500 49,450 +43,700 0.34% 469,775
2020-03-04 2020-03-02 9.300 5,750 -120,950 0.04% 53,475
2020-03-03 2020-02-28 8.830 126,700 +122,400 0.85% 1,118,761
2020-03-02 2020-02-27 9.310 4,300 -103,550 0.03% 40,033
2020-02-28 2020-02-26 9.120 107,850 +42,250 0.66% 983,592
2020-02-27 2020-02-25 9.440 65,600 +14,450 0.40% 619,264
2020-02-26 2020-02-24 9.200 51,150 +36,850 0.30% 470,580
2020-02-25 2020-02-21 9.340 14,300 +14,300 0.08% 133,562
2020-02-21 2020-02-19 9.450 0 -52,800
2020-02-20 2020-02-18 9.550 52,800 +52,800 0.31% 504,240
2020-02-19 2020-02-17 9.800 0 -19,700
2020-02-18 2020-02-14 9.600 19,700 +16,550 0.12% 189,120
2020-02-17 2020-02-13 9.260 3,150 -350 0.02% 29,169
2020-02-14 2020-02-12 9.490 3,500 -31,150 0.02% 33,215
2020-02-13 2020-02-11 9.210 34,650 +16,750 0.21% 319,127
2020-02-12 2020-02-10 9.090 17,900 +17,250 0.11% 162,711
2020-02-11 2020-02-07 9.200 650 -17,550 0.00% 5,980
2020-02-10 2020-02-06 9.320 18,200 +5,800 0.11% 169,624
2020-02-07 2020-02-05 9.090 12,400 +11,550 0.08% 112,716
2020-02-06 2020-02-04 8.920 850 +850 0.01% 7,582
2020-02-05 2020-02-03 8.660 0 -67,150
2020-02-04 2020-01-31 8.290 67,150 +2,200 0.42% 556,674
2020-02-03 2020-01-30 8.260 64,950 +24,600 0.39% 536,487
2020-01-31 2020-01-29 8.620 40,350 +29,250 0.24% 347,817
2020-01-30 2020-01-24 8.990 11,100 -3,950 0.07% 99,789
2020-01-29 2020-01-22 9.150 15,050 -34,000 0.09% 137,708
2020-01-23 2020-01-21 9.020 49,050 -69,300 0.30% 442,431
2020-01-22 2020-01-20 9.150 118,350 +56,150 0.71% 1,082,902
2020-01-21 2020-01-17 8.900 62,200 +37,550 0.37% 553,580
2020-01-20 2020-01-16 8.760 24,650 +9,150 0.14% 215,934
2020-01-17 2020-01-15 8.690 15,500 -16,500 0.09% 134,695
2020-01-16 2020-01-14 8.580 32,000 -27,650 0.18% 274,560
2020-01-15 2020-01-13 8.650 59,650 -4,350 0.34% 515,972
2020-01-14 2020-01-10 8.600 64,000 -5,200 0.36% 550,400
2020-01-13 2020-01-09 8.560 69,200 +25,700 0.39% 592,352
2020-01-10 2020-01-08 8.310 43,500 +43,450 0.25% 361,485
2020-01-09 2020-01-07 8.490 50 +50 0.00% 424
2020-01-07 2020-01-03 8.520 0 -7,650
2020-01-06 2020-01-02 8.480 7,650 -6,000 0.04% 64,872
2020-01-03 2019-12-31 8.440 13,650 -3,300 0.08% 115,206
2020-01-02 2019-12-27 8.350 16,950 -17,150 0.10% 141,532
2019-12-30 2019-12-24 8.330 34,100 -7,050 0.19% 284,053
2019-12-27 2019-12-20 8.280 41,150 +28,350 0.23% 340,722
2019-12-23 2019-12-19 8.360 12,800 -2,100 0.07% 107,008
2019-12-20 2019-12-18 8.330 14,900 -26,500 0.08% 124,117
2019-12-19 2019-12-17 8.440 41,400 -1,650 0.24% 349,416
2019-12-18 2019-12-16 8.450 43,050 +39,300 0.25% 363,772
2019-12-17 2019-12-13 8.500 3,750 -15,100 0.02% 31,875
2019-12-16 2019-12-12 8.430 18,850 +18,850 0.11% 158,906
2019-12-12 2019-12-10 8.310 0 -2,200
2019-12-11 2019-12-09 8.310 2,200 -14,100 0.01% 18,282
2019-12-10 2019-12-06 8.430 16,300 +16,300 0.09% 137,409
2019-12-09 2019-12-05 8.400 0 -3,050
2019-12-06 2019-12-04 8.210 3,050 -12,100 0.02% 25,041
2019-12-05 2019-12-03 8.250 15,150 +3,200 0.09% 124,988
2019-12-04 2019-12-02 8.190 11,950 -5,850 0.07% 97,870
2019-12-03 2019-11-29 8.160 17,800 -12,900 0.11% 145,248
2019-12-02 2019-11-28 8.490 30,700 -10,100 0.18% 260,643
2019-11-29 2019-11-27 8.480 40,800 -15,450 0.25% 345,984
2019-11-28 2019-11-26 8.570 56,250 -14,100 0.35% 482,062
2019-11-27 2019-11-25 8.390 70,350 +8,700 0.44% 590,236
2019-11-26 2019-11-22 8.500 61,650 -11,800 0.38% 524,025
2019-11-25 2019-11-21 8.680 73,450 -11,400 0.45% 637,546
2019-11-22 2019-11-20 8.770 84,850 +22,500 0.52% 744,134
2019-11-21 2019-11-19 8.780 62,350 -34,500 0.38% 547,433
2019-11-20 2019-11-18 8.590 96,850 +60,950 0.58% 831,942
2019-11-19 2019-11-15 8.560 35,900 +2,800 0.22% 307,304
2019-11-18 2019-11-14 8.490 33,100 -13,800 0.20% 281,019
2019-11-15 2019-11-13 8.450 46,900 +36,850 0.28% 396,305
2019-11-14 2019-11-12 8.430 10,050 -44,400 0.06% 84,722
2019-11-13 2019-11-11 8.390 54,450 +45,500 0.33% 456,836
2019-11-12 2019-11-08 8.610 8,950 +6,900 0.05% 77,060
2019-11-11 2019-11-07 8.550 2,050 -73,950 0.01% 17,528
2019-11-08 2019-11-06 8.450 76,000 +28,300 0.45% 642,200
2019-11-07 2019-11-05 8.470 47,700 -57,350 0.28% 404,019
2019-11-06 2019-11-04 8.480 105,050 +105,050 0.62% 890,824
2019-11-05 2019-11-01 8.270 0 -86,850
2019-11-04 2019-10-31 8.130 86,850 +24,400 0.50% 706,091
2019-11-01 2019-10-30 8.030 62,450 +15,350 0.36% 501,473
2019-10-31 2019-10-29 8.080 47,100 +5,900 0.27% 380,568
2019-10-30 2019-10-28 8.120 41,200 -46,850 0.24% 334,544
2019-10-29 2019-10-25 7.950 88,050 +6,450 0.50% 699,998
2019-10-28 2019-10-24 7.840 81,600 +27,350 0.47% 639,744
2019-10-25 2019-10-23 7.850 54,250 -18,900 0.31% 425,862
2019-10-24 2019-10-22 7.910 73,150 +39,850 0.42% 578,616
2019-10-23 2019-10-21 7.950 33,300 -10,050 0.19% 264,735
2019-10-22 2019-10-18 8.000 43,350 -53,850 0.25% 346,800
2019-10-21 2019-10-17 7.900 97,200 +68,450 0.55% 767,880
2019-10-18 2019-10-16 7.850 28,750 -3,300 0.16% 225,688
2019-10-17 2019-10-15 7.850 32,050 -42,250 0.18% 251,592
2019-10-16 2019-10-14 7.830 74,300 +64,600 0.41% 581,769
2019-10-15 2019-10-11 7.730 9,700 -250 0.05% 74,981
2019-10-14 2019-10-10 7.700 9,950 +9,950 0.05% 76,615
2019-10-10 2019-10-08 7.570 0 -18,350
2019-10-09 2019-10-04 7.520 18,350 -7,750 0.10% 137,992
2019-10-08 2019-10-03 7.510 26,100 +9,750 0.14% 196,011
2019-10-04 2019-10-02 7.480 16,350 -17,400 0.09% 122,298
2019-10-03 2019-09-30 7.520 33,750 -25,400 0.19% 253,800
2019-10-02 2019-09-27 7.570 59,150 +57,700 0.33% 447,766
2019-09-30 2019-09-26 7.600 1,450 -114,150 0.01% 11,020
2019-09-27 2019-09-25 7.640 115,600 +115,600 0.64% 883,184
2019-09-25 2019-09-23 7.630 0 -40,150
2019-09-24 2019-09-20 7.770 40,150 +40,150 0.24% 311,966
2019-09-18 2019-09-16 7.850 0 -130,000
2019-09-17 2019-09-13 7.870 130,000 -200 0.88% 1,023,100
2019-09-16 2019-09-12 7.800 130,200 -150,000 0.89% 1,015,560
2019-09-13 2019-09-11 7.750 280,200 +237,850 1.92% 2,171,550
2019-09-12 2019-09-10 7.850 42,350 +42,350 0.30% 332,448
2019-09-06 2019-09-04 7.890 0 -57,100
2019-09-05 2019-09-03 7.780 57,100 +57,100 0.49% 444,238
2019-09-04 2019-09-02 7.880 0 -107,700
2019-09-03 2019-08-30 7.750 107,700 +105,250 0.99% 834,675
2019-09-02 2019-08-29 7.750 2,450 +2,450 0.02% 18,988
2019-08-29 2019-08-27 7.680 0 -35,950
2019-08-28 2019-08-26 7.620 35,950 +35,950 0.36% 273,939
2019-08-27 2019-08-23 7.760 0 -6,100
2019-08-26 2019-08-22 7.550 6,100 -72,400 0.06% 46,055
2019-08-23 2019-08-21 7.620 78,500 +49,800 0.82% 598,170
2019-08-22 2019-08-20 7.570 28,700 -3,650 0.31% 217,259
2019-08-21 2019-08-19 7.520 32,350 +24,900 0.37% 243,272
2019-08-20 2019-08-16 7.370 7,450 +950 0.08% 54,906
2019-08-19 2019-08-15 7.210 6,500 +3,000 0.07% 46,865
2019-08-16 2019-08-14 7.240 3,500 -2,700 0.04% 25,340
2019-08-15 2019-08-13 7.080 6,200 -7,950 0.07% 43,896
2019-08-14 2019-08-12 7.150 14,150 -54,100 0.17% 101,172
2019-08-13 2019-08-09 7.120 68,250 +64,350 0.80% 485,940
2019-08-12 2019-08-08 7.110 3,900 -19,100 0.05% 27,729
2019-08-09 2019-08-07 6.980 23,000 +4,200 0.31% 160,540
2019-08-08 2019-08-06 6.880 18,800 +18,800 0.26% 129,344
2019-07-29 2019-07-25 7.380 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top