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: SDICS INTERNATIONAL SECURITIES (HONG

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 582,300 +0 0.19% 372,672
2025-10-13 2025-10-09 0.680 582,300 +0 0.19% 395,964
2025-10-10 2025-10-08 0.690 582,300 +0 0.19% 401,787
2025-10-09 2025-10-06 0.670 582,300 +0 0.19% 390,141
2025-10-08 2025-10-03 0.700 582,300 +0 0.19% 407,610
2025-10-06 2025-10-02 0.700 582,300 +0 0.19% 407,610
2025-10-03 2025-09-30 0.700 582,300 +0 0.19% 407,610
2025-10-02 2025-09-29 0.700 582,300 +0 0.19% 407,610
2025-09-30 2025-09-26 0.750 582,300 +0 0.19% 436,725
2025-09-29 2025-09-25 0.760 582,300 +0 0.19% 442,548
2025-09-26 2025-09-24 0.780 582,300 +0 0.19% 454,194
2025-09-25 2025-09-23 0.780 582,300 +0 0.19% 454,194
2025-09-24 2025-09-22 0.760 582,300 +0 0.19% 442,548
2025-09-23 2025-09-19 0.760 582,300 +0 0.19% 442,548
2025-09-22 2025-09-18 0.740 582,300 +0 0.19% 430,902
2025-09-19 2025-09-17 0.730 582,300 +0 0.19% 425,079
2025-09-18 2025-09-16 0.800 582,300 +0 0.19% 465,840
2025-09-17 2025-09-15 0.780 582,300 +0 0.19% 454,194
2025-09-16 2025-09-12 0.770 582,300 +0 0.19% 448,371
2025-09-15 2025-09-11 0.770 582,300 +0 0.19% 448,371
2025-09-12 2025-09-10 0.750 582,300 +0 0.19% 436,725
2025-09-11 2025-09-09 0.730 582,300 +0 0.19% 425,079
2025-09-10 2025-09-08 0.820 582,300 +0 0.19% 477,486
2025-09-09 2025-09-05 0.790 582,300 +0 0.19% 460,017
2025-09-08 2025-09-04 0.820 582,300 +0 0.19% 477,486
2025-09-05 2025-09-03 0.790 582,300 +0 0.19% 460,017
2025-09-04 2025-09-02 0.860 582,300 +0 0.19% 500,778
2025-09-03 2025-09-01 0.780 582,300 +0 0.19% 454,194
2025-09-02 2025-08-29 0.770 582,300 +0 0.19% 448,371
2025-09-01 2025-08-28 0.790 582,300 +0 0.19% 460,017
2025-08-29 2025-08-27 0.820 582,300 -1,075 0.19% 477,486
2025-06-09 2025-06-05 0.360 583,375 -4,500 0.19% 210,015
2023-04-11 2023-04-04 1.320 587,875 -1,400 0.21% 775,995
2023-02-23 2023-02-21 1.060 589,275 -2,250 0.21% 624,632
2023-01-19 2023-01-17 1.100 591,525 -500 0.21% 650,678
2021-08-12 2021-08-10 3.150 592,025 -25,000 0.21% 1,864,879
2021-03-11 2021-03-09 4.450 617,025 -4,500 0.22% 2,745,761
2021-03-01 2021-02-25 4.250 621,525 -23,000 0.22% 2,641,481
2020-12-28 2020-12-22 7.300 644,525 +5,000 0.23% 4,705,032
2020-12-23 2020-12-21 7.400 639,525 +2,500 0.22% 4,732,485
2020-12-04 2020-12-02 5.200 637,025 -5,500 0.27% 3,312,530
2020-09-03 2020-09-01 2.220 642,525 -825 0.32% 1,426,406
2020-08-26 2020-08-24 2.600 643,350 +3,600 0.33% 1,672,710
2020-05-11 2020-05-07 2.550 639,750 -1,000 0.73% 1,631,362
2020-02-20 2020-02-18 2.400 640,750 -6,500 0.73% 1,537,800
2020-02-19 2020-02-17 2.430 647,250 -5,000 0.74% 1,572,817
2020-02-14 2020-02-12 2.410 652,250 -62,675 0.74% 1,571,922
2020-02-10 2020-02-06 2.550 714,925 -3,000 0.81% 1,823,059
2019-12-05 2019-12-03 2.550 717,925 +1,000 0.82% 1,830,709
2019-11-22 2019-11-20 2.800 716,925 -1,000 0.82% 2,007,390
2019-11-20 2019-11-18 2.350 717,925 -500 0.82% 1,687,124
2019-11-12 2019-11-08 1.370 718,425 -1,000 0.82% 984,242
2019-10-23 2019-10-21 0.900 719,425 +500 0.82% 647,482
2019-10-11 2019-10-09 1.320 718,925 +500 0.82% 948,981
2019-10-10 2019-10-08 1.470 718,425 +500 0.82% 1,056,085
2019-09-02 2019-08-29 1.550 717,925 -3,500 0.82% 1,112,784
2019-07-26 2019-07-24 1.610 721,425 -5,000 0.82% 1,161,494
2019-07-16 2019-07-12 1.700 726,425 -10,000 0.83% 1,234,923
2019-05-22 2019-05-20 3.800 736,425 +3,425 0.84% 2,798,415
2019-05-08 2019-05-06 6.200 733,000 -7,500 0.83% 4,544,600
2019-05-07 2019-05-03 6.000 740,500 +7,500 0.84% 4,443,000
2019-04-30 2019-04-26 4.600 733,000 -425 0.83% 3,371,800
2019-04-29 2019-04-25 4.800 733,425 -575 0.83% 3,520,440
2019-04-25 2019-04-23 5.000 734,000 +75 0.83% 3,670,000
2019-03-27 2019-03-25 5.200 733,925 +31,900 0.83% 3,816,410
2019-03-26 2019-03-22 5.200 702,025 +1,000 0.80% 3,650,530
2019-03-21 2019-03-19 4.400 701,025 +500 0.80% 3,084,510
2019-02-25 2019-02-21 8.000 700,525 +170,400 0.80% 5,604,200
2019-01-02 2018-12-27 14.800 530,125 +2,175 0.60% 7,845,850
2018-12-03 2018-11-29 14.800 527,950 +500 0.60% 7,813,660
2018-11-22 2018-11-20 15.800 527,450 -250 0.60% 8,333,710
2018-11-19 2018-11-15 15.200 527,700 +6,000 0.60% 8,021,040
2018-11-16 2018-11-14 15.800 521,700 +2,500 0.59% 8,242,860
2018-11-07 2018-11-05 17.200 519,200 -6,350 0.59% 8,930,240
2018-11-06 2018-11-02 15.400 525,550 +5,000 0.60% 8,093,470
2018-10-31 2018-10-29 15.400 520,550 +5,025 0.59% 8,016,470
2018-09-26 2018-09-21 23.600 515,525 -16,500 0.59% 12,166,390
2018-09-24 2018-09-20 26.000 532,025 +2,500 0.61% 13,832,650
2018-09-20 2018-09-18 31.000 529,525 +1,475 0.60% 16,415,275
2018-09-19 2018-09-17 32.000 528,050 +1,825 0.60% 16,897,600
2018-09-13 2018-09-11 32.000 526,225 +200 0.60% 16,839,200
2018-09-11 2018-09-07 32.000 526,025 +525 0.60% 16,832,800
2018-09-10 2018-09-06 32.800 525,500 -2,000 0.60% 17,236,400
2018-09-07 2018-09-05 33.400 527,500 +2,000 0.60% 17,618,500
2018-09-06 2018-09-04 33.400 525,500 -4,500 0.60% 17,551,700
2018-08-30 2018-08-28 31.400 530,000 +2,100 0.60% 16,642,000
2018-08-29 2018-08-27 31.600 527,900 -16,950 0.60% 16,681,640
2018-08-28 2018-08-24 28.400 544,850 -23,000 0.62% 15,473,740
2018-08-21 2018-08-17 23.800 567,850 -5,500 0.65% 13,514,830
2018-08-17 2018-08-15 20.000 573,350 -1,500 0.65% 11,467,000
2018-08-16 2018-08-14 19.000 574,850 -4,400 0.65% 10,922,150
2018-07-30 2018-07-26 22.600 579,250 +75 0.66% 13,091,050
2018-07-26 2018-07-24 21.000 579,175 -700 0.66% 12,162,675
2018-07-23 2018-07-19 21.000 579,875 -1,000 0.66% 12,177,375
2018-07-16 2018-07-12 22.600 580,875 +4,000 0.66% 13,127,775
2018-07-13 2018-07-11 22.200 576,875 +32,050 0.66% 12,806,625
2018-07-12 2018-07-10 22.400 544,825 +75 0.62% 12,204,080
2018-07-11 2018-07-09 23.600 544,750 -10,000 0.62% 12,856,100
2018-07-09 2018-07-05 24.600 554,750 +1,200 0.63% 13,646,850
2018-07-05 2018-07-03 25.200 553,550 +625 0.63% 13,949,460
2018-07-04 2018-06-29 25.800 552,925 -16,650 0.63% 14,265,465
2018-06-27 2018-06-25 27.000 569,575 -550 0.65% 15,378,525
2018-06-22 2018-06-20 27.800 570,125 -1,000 0.65% 15,849,475
2018-06-14 2018-06-12 28.400 571,125 -125 0.65% 16,219,950
2018-06-04 2018-05-31 28.000 571,250 -30,875 0.65% 15,995,000
2018-05-25 2018-05-23 29.600 602,125 +1,000 0.68% 17,822,900
2018-05-21 2018-05-17 30.400 601,125 +2,700 0.68% 18,274,200
2018-05-18 2018-05-16 30.200 598,425 +11,550 0.68% 18,072,435
2018-05-17 2018-05-15 28.000 586,875 +250 0.67% 16,432,500
2018-05-08 2018-05-04 29.600 586,625 -10,500 0.67% 17,364,100
2018-04-23 2018-04-19 30.600 597,125 -200 0.68% 18,272,025
2018-04-13 2018-04-11 30.000 597,325 -5,000 0.68% 17,919,750
2018-03-29 2018-03-27 32.000 602,325 +10,000 0.69% 19,274,400
2018-03-19 2018-03-15 31.400 592,325 +7,500 0.67% 18,599,005
2018-03-15 2018-03-13 33.000 584,825 +5,000 0.67% 19,299,225
2018-03-14 2018-03-12 34.600 579,825 +2,500 0.66% 20,061,945
2018-03-13 2018-03-09 35.000 577,325 +800 0.66% 20,206,375
2018-03-08 2018-03-06 34.800 576,525 +475 0.66% 20,063,070
2018-03-05 2018-03-01 35.800 576,050 -800 0.66% 20,622,590
2018-02-28 2018-02-26 32.400 576,850 +2,500 0.66% 18,689,940
2018-02-22 2018-02-20 34.000 574,350 +2,500 0.65% 19,527,900
2018-02-20 2018-02-13 35.400 571,850 +5,000 0.65% 20,243,490
2018-02-14 2018-02-12 35.200 566,850 +800 0.64% 19,953,120
2018-02-13 2018-02-09 36.000 566,050 +800 0.64% 20,377,800
2018-02-12 2018-02-08 37.200 565,250 +50 0.64% 21,027,300
2018-02-09 2018-02-07 36.400 565,200 +800 0.64% 20,573,280
2018-02-08 2018-02-06 37.800 564,400 -650 0.64% 21,334,320
2018-02-07 2018-02-05 35.000 565,050 +800 0.64% 19,776,750
2018-02-06 2018-02-02 36.000 564,250 +800 0.64% 20,313,000
2018-01-30 2018-01-26 37.000 563,450 +1,600 0.64% 20,847,650
2018-01-24 2018-01-22 40.000 561,850 +34,000 0.64% 22,474,000
2018-01-23 2018-01-19 40.000 527,850 +900 0.60% 21,114,000
2018-01-22 2018-01-18 39.400 526,950 +69,775 0.60% 20,761,830
2018-01-19 2018-01-17 38.600 457,175 -800 0.52% 17,646,955
2018-01-18 2018-01-16 38.800 457,975 -1,000 0.52% 17,769,430
2018-01-17 2018-01-15 38.600 458,975 -625 0.52% 17,716,435
2018-01-16 2018-01-12 39.200 459,600 -925 0.52% 18,016,320
2018-01-12 2018-01-10 38.600 460,525 -3,300 0.52% 17,776,265
2018-01-11 2018-01-09 35.000 463,825 -800 0.53% 16,233,875
2018-01-10 2018-01-08 33.400 464,625 -800 0.53% 15,518,475
2018-01-09 2018-01-05 33.400 465,425 -800 0.53% 15,545,195
2018-01-08 2018-01-04 32.600 466,225 +800 0.53% 15,198,935
2017-12-28 2017-12-22 33.200 465,425 -7,650 0.53% 15,452,110
2017-12-22 2017-12-20 34.000 473,075 +800 0.54% 16,084,550
2017-12-21 2017-12-19 35.000 472,275 -800 0.54% 16,529,625
2017-12-19 2017-12-15 35.200 473,075 -800 0.54% 16,652,240
2017-12-15 2017-12-13 34.400 473,875 -1,075 0.54% 16,301,300
2017-12-13 2017-12-11 32.800 474,950 +1,450 0.54% 15,578,360
2017-12-12 2017-12-08 35.000 473,500 +2,000 0.54% 16,572,500
2017-12-11 2017-12-07 35.800 471,500 +13,125 0.54% 16,879,700
2017-12-08 2017-12-06 38.400 458,375 +375 0.52% 17,601,600
2017-12-07 2017-12-05 37.600 458,000 +2,600 0.52% 17,220,800
2017-12-05 2017-12-01 39.400 455,400 -7,750 0.52% 17,942,760
2017-12-04 2017-11-30 38.400 463,150 +5,500 0.53% 17,784,960
2017-11-30 2017-11-28 39.800 457,650 +500 0.52% 18,214,470
2017-11-29 2017-11-27 40.400 457,150 -1,000 0.52% 18,468,860
2017-11-24 2017-11-22 41.000 458,150 +3,250 0.52% 18,784,150
2017-11-23 2017-11-21 41.200 454,900 -2,500 0.52% 18,741,880
2017-11-22 2017-11-20 41.200 457,400 -7,850 0.52% 18,844,880
2017-11-21 2017-11-17 40.800 465,250 -750 0.53% 18,982,200
2017-11-14 2017-11-10 38.000 466,000 -500 0.53% 17,708,000
2017-11-13 2017-11-09 37.400 466,500 -2,325 0.53% 17,447,100
2017-11-10 2017-11-08 40.800 468,825 +750 0.53% 19,128,060
2017-11-08 2017-11-06 42.000 468,075 +650 0.53% 19,659,150
2017-11-06 2017-11-02 43.200 467,425 +2,800 0.53% 20,192,760
2017-11-03 2017-11-01 45.200 464,625 -4,200 0.53% 21,001,050
2017-11-02 2017-10-31 46.800 468,825 -500 0.53% 21,941,010
2017-10-31 2017-10-27 47.600 469,325 +3,050 0.53% 22,339,870
2017-10-27 2017-10-25 46.000 466,275 +500 0.53% 21,448,650
2017-10-26 2017-10-24 47.400 465,775 +1,500 0.53% 22,077,735
2017-10-25 2017-10-23 47.200 464,275 -950 0.53% 21,913,780
2017-10-24 2017-10-20 45.800 465,225 +300 0.53% 21,307,305
2017-10-23 2017-10-19 44.000 464,925 +700 0.53% 20,456,700
2017-10-19 2017-10-17 45.800 464,225 +200 0.53% 21,261,505
2017-10-18 2017-10-16 45.600 464,025 -2,700 0.53% 21,159,540
2017-10-16 2017-10-12 44.000 466,725 -1,250 0.53% 20,535,900
2017-10-13 2017-10-11 43.800 467,975 -36,525 0.53% 20,497,305
2017-10-12 2017-10-10 40.600 504,500 -1,975 0.57% 20,482,700
2017-10-10 2017-10-06 39.000 506,475 -575 0.58% 19,752,525
2017-10-06 2017-10-03 39.800 507,050 -3,175 0.58% 20,180,590
2017-10-04 2017-09-29 40.400 510,225 -750 0.58% 20,613,090
2017-09-29 2017-09-27 37.000 510,975 +25,125 0.58% 18,906,075
2017-09-26 2017-09-22 39.000 485,850 +2,925 0.55% 18,948,150
2017-09-25 2017-09-21 37.600 482,925 +12,575 0.55% 18,157,980
2017-09-22 2017-09-20 37.400 470,350 +50 0.53% 17,591,090
2017-09-20 2017-09-18 38.400 470,300 +650 0.53% 18,059,520
2017-09-19 2017-09-15 38.800 469,650 +56,525 0.53% 18,222,420
2017-09-08 2017-09-06 39.800 413,125 -500 0.47% 16,442,375
2017-09-07 2017-09-05 39.600 413,625 +2,000 0.47% 16,379,550
2017-09-06 2017-09-04 39.600 411,625 +625 0.47% 16,300,350
2017-09-01 2017-08-30 40.000 411,000 -500 0.47% 16,440,000
2017-08-25 2017-08-22 41.600 411,500 +650 0.47% 17,118,400
2017-08-24 2017-08-21 42.800 410,850 -650 0.47% 17,584,380
2017-08-17 2017-08-15 42.000 411,500 +5,000 0.47% 17,283,000
2017-08-16 2017-08-14 42.200 406,500 +61,250 0.46% 17,154,300
2017-08-15 2017-08-11 43.200 345,250 +45,050 0.39% 14,914,800
2017-08-14 2017-08-10 43.800 300,200 +15,625 0.34% 13,148,760
2017-08-11 2017-08-09 46.200 284,575 -650 0.32% 13,147,365
2017-08-02 2017-07-31 43.000 285,225 -1,300 0.32% 12,264,675
2017-07-31 2017-07-27 42.400 286,525 +700 0.33% 12,148,660
2017-07-28 2017-07-26 43.600 285,825 +700 0.33% 12,461,970
2017-07-25 2017-07-21 44.800 285,125 +700 0.32% 12,773,600
2017-07-21 2017-07-19 47.000 284,425 -750 0.32% 13,367,975
2017-07-14 2017-07-12 43.400 285,175 -55,000 0.32% 12,376,595
2017-07-13 2017-07-11 45.800 340,175 +225 0.39% 15,580,015
2017-07-11 2017-07-07 46.800 339,950 +700 0.39% 15,909,660
2017-07-05 2017-07-03 46.400 339,250 +1,350 0.39% 15,741,200
2017-07-03 2017-06-29 48.000 337,900 +750 0.38% 16,219,200
2017-06-29 2017-06-27 49.400 337,150 +1,450 0.38% 16,655,210
2017-06-28 2017-06-26 50.000 335,700 -1,400 0.38% 16,785,000
2017-06-27 2017-06-23 50.000 337,100 +800 0.38% 16,855,000
2017-06-26 2017-06-22 51.000 336,300 +750 0.38% 17,151,300
2017-06-22 2017-06-20 52.000 335,550 +700 0.38% 17,448,600
2017-06-21 2017-06-19 52.000 334,850 -700 0.38% 17,412,200
2017-06-19 2017-06-15 51.000 335,550 +700 0.38% 17,113,050
2017-06-15 2017-06-13 53.000 334,850 -650 0.38% 17,747,050
2017-06-13 2017-06-09 51.000 335,500 +700 0.38% 17,110,500
2017-06-02 2017-05-31 55.000 334,800 -2,500 0.38% 18,414,000
2017-05-29 2017-05-25 52.000 337,300 +800 0.38% 17,539,600
2017-05-26 2017-05-24 52.000 336,500 +700 0.38% 17,498,000
2017-05-25 2017-05-23 53.000 335,800 +650 0.38% 17,797,400
2017-05-12 2017-05-10 55.000 335,150 +700 0.38% 18,433,250
2017-05-04 2017-04-28 57.000 334,450 +9,000 0.38% 19,063,650
2017-05-02 2017-04-27 56.000 325,450 -175 0.37% 18,225,200
2017-04-28 2017-04-26 56.000 325,625 -1,825 0.37% 18,235,000
2017-04-27 2017-04-25 55.000 327,450 -4,225 0.37% 18,009,750
2017-04-26 2017-04-24 54.000 331,675 -750 0.38% 17,910,450
2017-04-25 2017-04-21 53.000 332,425 -650 0.38% 17,618,525
2017-04-24 2017-04-20 52.000 333,075 -1,600 0.38% 17,319,900
2017-04-21 2017-04-19 49.600 334,675 +2,250 0.38% 16,599,880
2017-04-20 2017-04-18 52.000 332,425 -75 0.38% 17,286,100
2017-04-19 2017-04-13 53.000 332,500 +1,550 0.38% 17,622,500
2017-04-13 2017-04-11 52.000 330,950 -500 0.38% 17,209,400
2017-04-12 2017-04-10 53.000 331,450 +525 0.38% 17,566,850
2017-04-11 2017-04-07 53.000 330,925 +1,500 0.38% 17,539,025
2017-04-10 2017-04-06 52.000 329,425 +800 0.37% 17,130,100
2017-04-06 2017-04-03 54.000 328,625 -800 0.37% 17,745,750
2017-04-05 2017-03-31 53.000 329,425 -750 0.37% 17,459,525
2017-04-03 2017-03-30 54.000 330,175 +850 0.38% 17,829,450
2017-03-31 2017-03-29 54.000 329,325 +1,550 0.37% 17,783,550
2017-03-30 2017-03-28 58.000 327,775 -1,125 0.37% 19,010,950
2017-03-29 2017-03-27 56.000 328,900 +500 0.37% 18,418,400
2017-03-28 2017-03-24 54.000 328,400 +1,700 0.37% 17,733,600
2017-03-27 2017-03-23 56.000 326,700 -4,225 0.37% 18,295,200
2017-03-24 2017-03-22 56.000 330,925 +9,550 0.38% 18,531,800
2017-03-23 2017-03-21 56.000 321,375 +17,375 0.37% 17,997,000
2017-03-22 2017-03-20 55.000 304,000 +11,800 0.35% 16,720,000
2017-03-21 2017-03-17 56.000 292,200 +10,200 0.33% 16,363,200
2017-03-16 2017-03-14 57.000 282,000 +350 0.32% 16,074,000
2017-03-13 2017-03-09 58.000 281,650 -125 0.32% 16,335,700
2017-03-10 2017-03-08 58.000 281,775 -125 0.32% 16,342,950
2017-03-09 2017-03-07 57.000 281,900 -4,750 0.32% 16,068,300
2017-03-08 2017-03-06 52.000 286,650 -3,150 0.33% 14,905,800
2017-03-07 2017-03-03 48.800 289,800 +2,000 0.33% 14,142,240
2017-03-06 2017-03-02 51.000 287,800 +900 0.33% 14,677,800
2017-03-02 2017-02-28 51.000 286,900 +850 0.33% 14,631,900
2017-03-01 2017-02-27 51.000 286,050 -1,650 0.33% 14,588,550
2017-02-28 2017-02-24 52.000 287,700 +700 0.33% 14,960,400
2017-02-27 2017-02-23 53.000 287,000 +1,900 0.33% 15,211,000
2017-02-24 2017-02-22 53.000 285,100 -250 0.32% 15,110,300
2017-02-23 2017-02-21 53.000 285,350 +1,000 0.32% 15,123,550
2017-02-22 2017-02-20 54.000 284,350 +750 0.32% 15,354,900
2017-02-21 2017-02-17 54.000 283,600 +175 0.32% 15,314,400
2017-02-17 2017-02-15 54.000 283,425 -50 0.32% 15,304,950
2017-02-15 2017-02-13 54.000 283,475 -850 0.32% 15,307,650
2017-02-14 2017-02-10 53.000 284,325 +800 0.32% 15,069,225
2017-02-13 2017-02-09 54.000 283,525 -475 0.32% 15,310,350
2017-02-10 2017-02-08 54.000 284,000 +800 0.32% 15,336,000
2017-02-08 2017-02-06 54.000 283,200 +750 0.32% 15,292,800
2017-02-01 2017-01-25 55.000 282,450 -1,325 0.32% 15,534,750
2017-01-26 2017-01-24 54.000 283,775 +175 0.32% 15,323,850
2017-01-25 2017-01-23 53.000 283,600 +6,050 0.32% 15,030,800
2017-01-24 2017-01-20 52.000 277,550 +3,975 0.32% 14,432,600
2017-01-23 2017-01-19 54.000 273,575 -525 0.31% 14,773,050
2017-01-20 2017-01-18 53.000 274,100 -700 0.31% 14,527,300
2017-01-19 2017-01-17 52.000 274,800 +825 0.31% 14,289,600
2017-01-18 2017-01-16 52.000 273,975 -1,375 0.31% 14,246,700
2017-01-17 2017-01-13 53.000 275,350 +700 0.31% 14,593,550
2017-01-12 2017-01-10 58.000 274,650 -2,175 0.31% 15,929,700
2017-01-11 2017-01-09 56.000 276,825 -1,950 0.31% 15,502,200
2017-01-10 2017-01-06 53.000 278,775 -1,000 0.32% 14,775,075
2017-01-09 2017-01-05 52.000 279,775 +2,400 0.32% 14,548,300
2017-01-06 2017-01-04 51.000 277,375 +900 0.32% 14,146,125
2017-01-05 2017-01-03 51.000 276,475 +1,225 0.31% 14,100,225
2017-01-04 2016-12-30 51.000 275,250 -800 0.31% 14,037,750
2016-12-29 2016-12-23 49.000 276,050 +1,000 0.31% 13,526,450
2016-12-28 2016-12-22 49.000 275,050 -200 0.31% 13,477,450
2016-12-23 2016-12-21 51.000 275,250 +250 0.31% 14,037,750
2016-12-22 2016-12-20 49.800 275,000 +100 0.31% 13,695,000
2016-12-21 2016-12-19 49.000 274,900 +1,300 0.31% 13,470,100
2016-12-20 2016-12-16 50.000 273,600 +1,800 0.31% 13,680,000
2016-12-16 2016-12-14 52.000 271,800 +800 0.31% 14,133,600
2016-12-15 2016-12-13 52.000 271,000 +350 0.31% 14,092,000
2016-12-14 2016-12-12 52.000 270,650 -2,150 0.31% 14,073,800
2016-12-13 2016-12-09 52.000 272,800 +275 0.31% 14,185,600
2016-12-09 2016-12-07 53.000 272,525 +1,000 0.31% 14,443,825
2016-12-08 2016-12-06 52.000 271,525 -425 0.31% 14,119,300
2016-12-07 2016-12-05 53.000 271,950 -1,725 0.31% 14,413,350
2016-12-06 2016-12-02 53.000 273,675 -325 0.31% 14,504,775
2016-12-05 2016-12-01 53.000 274,000 -750 0.31% 14,522,000
2016-12-02 2016-11-30 54.000 274,750 +750 0.31% 14,836,500
2016-11-28 2016-11-24 54.000 274,000 +375 0.31% 14,796,000
2016-11-23 2016-11-21 55.000 273,625 -900 0.31% 15,049,375
2016-11-18 2016-11-16 57.000 274,525 +700 0.31% 15,647,925
2016-11-16 2016-11-14 55.000 273,825 -6,800 0.31% 15,060,375
2016-11-14 2016-11-10 56.000 280,625 -1,000 0.32% 15,715,000
2016-11-11 2016-11-09 55.000 281,625 -3,250 0.32% 15,489,375
2016-11-10 2016-11-08 51.000 284,875 +800 0.32% 14,528,625
2016-11-09 2016-11-07 52.000 284,075 +50 0.32% 14,771,900
2016-11-08 2016-11-04 53.000 284,025 +800 0.32% 15,053,325
2016-11-03 2016-11-01 53.000 283,225 +800 0.32% 15,010,925
2016-11-01 2016-10-28 54.000 282,425 -2,500 0.32% 15,250,950
2016-10-31 2016-10-27 55.000 284,925 -125 0.32% 15,670,875
2016-10-28 2016-10-26 55.000 285,050 -2,725 0.32% 15,677,750
2016-10-25 2016-10-20 55.000 287,775 -900 0.33% 15,827,625
2016-10-24 2016-10-19 54.000 288,675 +2,250 0.33% 15,588,450
2016-10-20 2016-10-18 56.000 286,425 +5,050 0.33% 16,039,800
2016-10-18 2016-10-14 56.000 281,375 -43,475 0.32% 15,757,000
2016-10-17 2016-10-13 56.000 324,850 -750 0.37% 18,191,600
2016-10-14 2016-10-12 56.000 325,600 +975 0.37% 18,233,600
2016-10-11 2016-10-06 55.000 324,625 +1,500 0.37% 17,854,375
2016-10-07 2016-10-05 56.000 323,125 +750 0.37% 18,095,000
2016-10-06 2016-10-04 56.000 322,375 +1,000 0.37% 18,053,000
2016-10-04 2016-09-30 56.000 321,375 +4,450 0.37% 17,997,000
2016-10-03 2016-09-29 55.000 316,925 +1,000 0.36% 17,430,875
2016-09-30 2016-09-28 57.000 315,925 +5,000 0.36% 18,007,725
2016-09-29 2016-09-27 56.000 310,925 +15,000 0.35% 17,411,800
2016-09-28 2016-09-26 56.000 295,925 +18,000 0.34% 16,571,800
2016-09-26 2016-09-22 57.000 277,925 +1,200 0.32% 15,841,725
2016-09-22 2016-09-20 56.000 276,725 +3,100 0.31% 15,496,600
2016-09-09 2016-09-07 58.000 273,625 +500 0.31% 15,870,250
2016-09-08 2016-09-06 58.000 273,125 -675 0.31% 15,841,250
2016-08-10 2016-08-08 64.000 273,800 -600 0.31% 17,523,200
2016-08-09 2016-08-05 58.000 274,400 -1,250 0.31% 15,915,200
2016-08-08 2016-08-04 57.000 275,650 -500 0.31% 15,712,050
2016-08-05 2016-08-03 57.000 276,150 +20,050 0.31% 15,740,550
2016-08-04 2016-08-01 59.000 256,100 +2,500 0.29% 15,109,900
2016-08-03 2016-07-29 59.000 253,600 -4,000 0.29% 14,962,400
2016-07-28 2016-07-26 59.000 257,600 -2,100 0.29% 15,198,400
2016-07-21 2016-07-19 60.000 259,700 +3,000 0.30% 15,582,000
2016-07-20 2016-07-18 61.000 256,700 +4,000 0.29% 15,658,700
2016-07-19 2016-07-15 62.000 252,700 -1,250 0.29% 15,667,400
2016-07-18 2016-07-14 61.000 253,950 -250 0.29% 15,490,950
2016-07-08 2016-07-06 57.000 254,200 -500 0.29% 14,489,400
2016-07-06 2016-07-04 58.000 254,700 -125 0.29% 14,772,600
2016-06-29 2016-06-27 59.000 254,825 -850 0.29% 15,034,675
2016-06-28 2016-06-24 58.000 255,675 -650 0.29% 14,829,150
2016-06-27 2016-06-23 60.000 256,325 -500 0.29% 15,379,500
2016-06-24 2016-06-22 60.000 256,825 -550 0.29% 15,409,500
2016-06-22 2016-06-20 61.000 257,375 -1,600 0.29% 15,699,875
2016-06-20 2016-06-16 60.000 258,975 +500 0.29% 15,538,500
2016-06-16 2016-06-14 62.000 258,475 -1,750 0.29% 16,025,450
2016-06-15 2016-06-13 59.000 260,225 -2,550 0.30% 15,353,275
2016-06-14 2016-06-10 61.000 262,775 -1,750 0.30% 16,029,275
2016-06-13 2016-06-08 59.000 264,525 +600 0.30% 15,606,975
2016-06-10 2016-06-07 61.000 263,925 -4,225 0.30% 16,099,425
2016-06-07 2016-06-03 61.000 268,150 -375 0.30% 16,357,150
2016-06-06 2016-06-02 60.000 268,525 +600 0.31% 16,111,500
2016-06-03 2016-06-01 61.000 267,925 +600 0.30% 16,343,425
2016-06-02 2016-05-31 63.000 267,325 +2,800 0.30% 16,841,475
2016-05-26 2016-05-24 59.000 264,525 -20,050 0.30% 15,606,975
2016-05-25 2016-05-23 59.000 284,575 +550 0.32% 16,789,925
2016-05-24 2016-05-20 59.000 284,025 +600 0.32% 16,757,475
2016-05-18 2016-05-16 57.000 283,425 -700 0.32% 16,155,225
2016-05-12 2016-05-10 57.000 284,125 -700 0.32% 16,195,125
2016-05-09 2016-05-05 59.000 284,825 +650 0.32% 16,804,675
2016-05-06 2016-05-04 59.000 284,175 +450 0.32% 16,766,325
2016-05-05 2016-05-03 60.000 283,725 +3,975 0.32% 17,023,500
2016-05-04 2016-04-29 64.000 279,750 +2,300 0.32% 17,904,000
2016-05-03 2016-04-28 64.000 277,450 -900 0.32% 17,756,800
2016-04-29 2016-04-27 64.000 278,350 +500 0.32% 17,814,400
2016-04-28 2016-04-26 64.000 277,850 +3,250 0.32% 17,782,400
2016-04-27 2016-04-25 67.000 274,600 +900 0.31% 18,398,200
2016-04-25 2016-04-21 64.000 273,700 +650 0.31% 17,516,800
2016-04-22 2016-04-20 68.000 273,050 -350 0.31% 18,567,400
2016-04-21 2016-04-19 70.000 273,400 -650 0.31% 19,138,000
2016-04-20 2016-04-18 70.000 274,050 -2,400 0.31% 19,183,500
2016-04-19 2016-04-15 68.000 276,450 -2,450 0.31% 18,798,600
2016-04-18 2016-04-14 65.000 278,900 -1,150 0.32% 18,128,500
2016-04-15 2016-04-13 65.000 280,050 -1,050 0.32% 18,203,250
2016-04-14 2016-04-12 63.000 281,100 -1,550 0.32% 17,709,300
2016-04-13 2016-04-11 61.000 282,650 +375 0.32% 17,241,650
2016-04-08 2016-04-06 60.000 282,275 -550 0.32% 16,936,500
2016-04-06 2016-04-01 59.000 282,825 +700 0.32% 16,686,675
2016-04-05 2016-03-31 61.000 282,125 +750 0.32% 17,209,625
2016-04-01 2016-03-30 62.000 281,375 -650 0.32% 17,445,250
2016-03-31 2016-03-29 60.000 282,025 +650 0.32% 16,921,500
2016-03-29 2016-03-23 60.000 281,375 +3,300 0.32% 16,882,500
2016-03-24 2016-03-22 62.000 278,075 -1,300 0.32% 17,240,650
2016-03-21 2016-03-17 60.000 279,375 -850 0.32% 16,762,500
2016-03-18 2016-03-16 59.000 280,225 +550 0.32% 16,533,275
2016-03-17 2016-03-15 61.000 279,675 -50 0.32% 17,060,175
2016-03-16 2016-03-14 62.000 279,725 +1,150 0.32% 17,342,950
2016-03-15 2016-03-11 62.000 278,575 -750 0.32% 17,271,650
2016-03-11 2016-03-09 61.000 279,325 +1,650 0.32% 17,038,825
2016-03-10 2016-03-08 62.000 277,675 +2,350 0.32% 17,215,850
2016-03-09 2016-03-07 64.000 275,325 -675 0.31% 17,620,800
2016-03-08 2016-03-04 64.000 276,000 -1,850 0.31% 17,664,000
2016-03-07 2016-03-03 60.000 277,850 +2,750 0.32% 16,671,000
2016-03-04 2016-03-02 62.000 275,100 +900 0.31% 17,056,200
2016-03-01 2016-02-26 63.000 274,200 +50 0.31% 17,274,600
2016-02-23 2016-02-19 70.000 274,150 -1,225 0.31% 19,190,500
2016-02-18 2016-02-16 62.000 275,375 +525 0.31% 17,073,250
2016-02-17 2016-02-15 61.000 274,850 -325 0.31% 16,765,850
2016-02-02 2016-01-29 69.000 275,175 +675 0.31% 18,987,075
2016-02-01 2016-01-28 67.000 274,500 -500 0.31% 18,391,500
2016-01-28 2016-01-26 65.000 275,000 +450 0.31% 17,875,000
2016-01-27 2016-01-25 70.000 274,550 +500 0.31% 19,218,500
2016-01-26 2016-01-22 72.000 274,050 -500 0.31% 19,731,600
2016-01-20 2016-01-18 73.000 274,550 +2,075 0.31% 20,042,150
2016-01-18 2016-01-14 73.000 272,475 +1,225 0.31% 19,890,675
2016-01-13 2016-01-11 75.000 271,250 +1,675 0.31% 20,343,750
2016-01-06 2016-01-04 80.000 269,575 -1,750 0.31% 21,566,000
2016-01-05 2015-12-31 82.000 271,325 +700 0.31% 22,248,650
2016-01-04 2015-12-29 81.000 270,625 -4,450 0.31% 21,920,625
2015-12-30 2015-12-28 81.000 275,075 +225 0.31% 22,281,075
2015-12-29 2015-12-24 87.000 274,850 -1,025 0.31% 23,911,950
2015-12-28 2015-12-22 88.000 275,875 -1,750 0.31% 24,277,000
2015-12-23 2015-12-21 86.000 277,625 +400 0.32% 23,875,750
2015-12-21 2015-12-17 88.000 277,225 +200 0.32% 24,395,800
2015-12-18 2015-12-16 87.000 277,025 -4,125 0.31% 24,101,175
2015-12-17 2015-12-15 88.000 281,150 +500 0.32% 24,741,200
2015-12-16 2015-12-14 87.000 280,650 -36,250 0.32% 24,416,550
2015-12-11 2015-12-09 94.000 316,900 +2,625 0.36% 29,788,600
2015-12-09 2015-12-07 99.000 314,275 -200 0.36% 31,113,225
2015-12-08 2015-12-04 97.000 314,475 -1,325 0.36% 30,504,075
2015-12-07 2015-12-03 100.000 315,800 +1,625 0.36% 31,580,000
2015-12-04 2015-12-02 99.000 314,175 -3,125 0.36% 31,103,325
2015-12-03 2015-12-01 90.000 317,300 -2,350 0.36% 28,557,000
2015-12-01 2015-11-27 87.000 319,650 +2,500 0.36% 27,809,550
2015-11-27 2015-11-25 89.000 317,150 +1,575 0.36% 28,226,350
2015-11-24 2015-11-20 89.000 315,575 +250 0.36% 28,086,175
2015-11-19 2015-11-17 88.000 315,325 -500 0.36% 27,748,600
2015-11-18 2015-11-16 89.000 315,825 +1,000 0.36% 28,108,425
2015-11-17 2015-11-13 91.000 314,825 +4,000 0.36% 28,649,075
2015-11-16 2015-11-12 94.000 310,825 -1,650 0.35% 29,217,550
2015-11-12 2015-11-10 86.000 312,475 -2,500 0.36% 26,872,850
2015-11-11 2015-11-09 86.000 314,975 +750 0.36% 27,087,850
2015-11-10 2015-11-06 87.000 314,225 +1,050 0.36% 27,337,575
2015-11-06 2015-11-04 91.000 313,175 +175 0.36% 28,498,925
2015-11-05 2015-11-03 90.000 313,000 -100 0.36% 28,170,000
2015-11-03 2015-10-30 92.000 313,100 +2,350 0.36% 28,805,200
2015-10-30 2015-10-28 92.000 310,750 +900 0.35% 28,589,000
2015-10-29 2015-10-27 96.000 309,850 +800 0.35% 29,745,600
2015-10-28 2015-10-26 96.000 309,050 -200 0.35% 29,668,800
2015-10-27 2015-10-23 97.000 309,250 +3,200 0.35% 29,997,250
2015-10-26 2015-10-22 96.000 306,050 +700 0.35% 29,380,800
2015-10-23 2015-10-20 106.000 305,350 -350 0.35% 32,367,100
2015-10-22 2015-10-19 110.000 305,700 +100 0.35% 33,627,000
2015-10-19 2015-10-15 102.000 305,600 -450 0.35% 31,171,200
2015-10-16 2015-10-14 100.000 306,050 -250 0.35% 30,605,000
2015-10-15 2015-10-13 100.000 306,300 -1,025 0.35% 30,630,000
2015-10-14 2015-10-12 97.000 307,325 -1,900 0.35% 29,810,525
2015-10-13 2015-10-09 84.000 309,225 +225 0.35% 25,974,900
2015-10-06 2015-10-02 85.000 309,000 +3,500 0.35% 26,265,000
2015-10-05 2015-09-30 85.000 305,500 -50 0.35% 25,967,500
2015-09-30 2015-09-25 85.000 305,550 +1,250 0.35% 25,971,750
2015-09-24 2015-09-22 88.000 304,300 -1,150 0.35% 26,778,400
2015-09-23 2015-09-21 88.000 305,450 +1,550 0.35% 26,879,600
2015-09-21 2015-09-17 89.000 303,900 +825 0.35% 27,047,100
2015-09-18 2015-09-16 90.000 303,075 +35,750 0.34% 27,276,750
2015-09-17 2015-09-15 87.000 267,325 -2,500 0.30% 23,257,275
2015-09-16 2015-09-14 88.000 269,825 -575 0.31% 23,744,600
2015-09-15 2015-09-11 89.000 270,400 -4,250 0.31% 24,065,600
2015-09-11 2015-09-09 84.000 274,650 -125 0.31% 23,070,600
2015-09-10 2015-09-08 77.000 274,775 +425 0.31% 21,157,675
2015-09-07 2015-09-02 75.000 274,350 +1,500 0.31% 20,576,250
2015-08-28 2015-08-26 74.000 272,850 -200 0.31% 20,190,900
2015-08-27 2015-08-25 72.000 273,050 +2,500 0.31% 19,659,600
2015-08-26 2015-08-24 75.000 270,550 -2,500 0.31% 20,291,250
2015-08-25 2015-08-21 85.000 273,050 -250 0.31% 23,209,250
2015-08-24 2015-08-20 86.000 273,300 +2,250 0.31% 23,503,800
2015-08-21 2015-08-19 89.000 271,050 -31,125 0.31% 24,123,450
2015-08-20 2015-08-18 94.000 302,175 +6,250 0.34% 28,404,450
2015-08-13 2015-08-11 96.000 295,925 +2,550 0.34% 28,408,800
2015-08-12 2015-08-10 100.000 293,375 +21,600 0.33% 29,337,500
2015-08-11 2015-08-07 98.000 271,775 +2,000 0.31% 26,633,950
2015-08-10 2015-08-06 98.000 269,775 +800 0.31% 26,437,950
2015-08-07 2015-08-05 98.000 268,975 +3,000 0.31% 26,359,550
2015-08-06 2015-08-04 102.000 265,975 -2,550 0.30% 27,129,450
2015-08-05 2015-08-03 95.000 268,525 +2,900 0.31% 25,509,875
2015-08-04 2015-07-31 96.000 265,625 +34,950 0.30% 25,500,000
2015-08-03 2015-07-30 95.000 230,675 -2,150 0.26% 21,914,125
2015-07-31 2015-07-29 96.000 232,825 -2,000 0.26% 22,351,200
2015-07-30 2015-07-28 93.000 234,825 +900 0.27% 21,838,725
2015-07-29 2015-07-27 91.000 233,925 -31,275 0.28% 21,287,175
2015-07-28 2015-07-24 100.000 265,200 +800 0.32% 26,520,000
2015-07-23 2015-07-21 104.000 264,400 +1,700 0.32% 27,497,600
2015-07-22 2015-07-20 108.000 262,700 +1,200 0.32% 28,371,600
2015-07-21 2015-07-17 110.000 261,500 +35,225 0.32% 28,765,000
2015-07-20 2015-07-16 110.000 226,275 -2,750 0.28% 24,890,250
2015-07-17 2015-07-15 100.000 229,025 +50 0.28% 22,902,500
2015-07-16 2015-07-14 108.000 228,975 +3,425 0.28% 24,729,300
2015-07-15 2015-07-13 112.000 225,550 -4,175 0.27% 25,261,600
2015-07-13 2015-07-09 87.000 229,725 -44,500 0.28% 19,986,075
2015-07-10 2015-07-08 61.000 274,225 -31,900 0.33% 16,727,725
2015-07-09 2015-07-07 77.000 306,125 -18,900 0.37% 23,571,625
2015-07-08 2015-07-06 89.000 325,025 -74,100 0.40% 28,927,225
2015-07-07 2015-07-03 110.000 399,125 +4,225 0.49% 43,903,750
2015-07-06 2015-07-02 108.000 394,900 +4,675 0.48% 42,649,200
2015-07-03 2015-06-30 112.000 390,225 -4,525 0.47% 43,705,200
2015-07-02 2015-06-29 90.000 394,750 +14,075 0.48% 35,527,500
2015-06-30 2015-06-26 100.000 380,675 +1,825 0.46% 38,067,500
2015-06-29 2015-06-25 118.000 378,850 +975 0.46% 44,704,300
2015-06-26 2015-06-24 124.000 377,875 +2,550 0.46% 46,856,500
2015-06-24 2015-06-22 126.000 375,325 -538,225 0.46% 47,290,950
2015-06-23 2015-06-19 132.000 913,550 -1,375 1.11% 120,588,600
2015-06-22 2015-06-18 134.000 914,925 -100 1.11% 122,599,950
2015-06-19 2015-06-17 138.000 915,025 -7,625 1.11% 126,273,450
2015-06-18 2015-06-16 138.000 922,650 -2,125 1.12% 127,325,700
2015-06-17 2015-06-15 140.000 924,775 +1,275 1.12% 129,468,500
2015-06-16 2015-06-12 142.000 923,500 +6,300 1.12% 131,137,000
2015-06-15 2015-06-11 138.000 917,200 +16,875 1.12% 126,573,600
2015-06-12 2015-06-10 144.000 900,325 +37,875 1.10% 129,646,800
2015-06-11 2015-06-09 150.000 862,450 +69,675 1.05% 129,367,500
2015-06-10 2015-06-08 160.000 792,775 +13,675 0.96% 126,844,000
2015-06-09 2015-06-05 156.000 779,100 +89,325 0.95% 121,539,600
2015-06-08 2015-06-04 152.000 689,775 +101,325 0.84% 104,845,800
2015-06-05 2015-06-03 156.000 588,450 +184,700 0.72% 91,798,200
2015-06-04 2015-06-02 154.000 403,750 +19,300 0.49% 62,177,500
2015-06-03 2015-06-01 158.000 384,450 +550 0.47% 60,743,100
2015-06-02 2015-05-29 160.000 383,900 -6,100 0.47% 61,424,000
2015-06-01 2015-05-28 142.000 390,000 -12,550 0.47% 55,380,000
2015-05-29 2015-05-27 148.000 402,550 -1,625 0.49% 59,577,400
2015-05-28 2015-05-26 146.000 404,175 +21,125 0.49% 59,009,550
2015-05-27 2015-05-22 158.000 383,050 -4,450 0.47% 60,521,900
2015-05-26 2015-05-21 148.000 387,500 -1,000 0.47% 57,350,000
2015-05-22 2015-05-20 142.000 388,500 -8,150 0.47% 55,167,000
2015-05-21 2015-05-19 144.000 396,650 -45,400 0.48% 57,117,600
2015-05-20 2015-05-18 144.000 442,050 +101,075 0.54% 63,655,200
2015-05-19 2015-05-15 128.000 340,975 -300 0.41% 43,644,800
2015-05-18 2015-05-14 128.000 341,275 +125 0.42% 43,683,200
2015-05-15 2015-05-13 130.000 341,150 +2,275 0.41% 44,349,500
2015-05-14 2015-05-12 136.000 338,875 +2,075 0.41% 46,087,000
2015-05-13 2015-05-11 134.000 336,800 +600 0.41% 45,131,200
2015-05-12 2015-05-08 136.000 336,200 +6,400 0.41% 45,723,200
2015-05-11 2015-05-07 132.000 329,800 -40,025 0.40% 43,533,600
2015-05-08 2015-05-06 142.000 369,825 -500 0.45% 52,515,150
2015-05-07 2015-05-05 152.000 370,325 -2,850 0.45% 56,289,400
2015-05-06 2015-05-04 152.000 373,175 +9,550 0.45% 56,722,600
2015-05-05 2015-04-30 148.000 363,625 +29,950 0.44% 53,816,500
2015-05-04 2015-04-29 146.000 333,675 +3,200 0.41% 48,716,550
2015-04-30 2015-04-28 150.000 330,475 +1,800 0.40% 49,571,250
2015-04-29 2015-04-27 140.000 328,675 -100 0.40% 46,014,500
2015-04-28 2015-04-24 114.000 328,775 +1,675 0.40% 37,480,350
2015-04-27 2015-04-23 116.000 327,100 +4,450 0.40% 37,943,600
2015-04-24 2015-04-22 114.000 322,650 +15,000 0.39% 36,782,100
2015-04-23 2015-04-21 112.000 307,650 +2,400 0.37% 34,456,800
2015-04-22 2015-04-20 108.000 305,250 -700 0.37% 32,967,000
2015-04-21 2015-04-17 108.000 305,950 -1,100 0.40% 33,042,600
2015-04-20 2015-04-16 104.000 307,050 +3,325 0.40% 31,933,200
2015-04-17 2015-04-15 114.000 303,725 +7,700 0.40% 34,624,650
2015-04-16 2015-04-14 118.000 296,025 +6,775 0.39% 34,930,950
2015-04-15 2015-04-13 108.000 289,250 +3,000 0.38% 31,239,000
2015-04-14 2015-04-10 99.000 286,250 +7,225 0.38% 28,338,750
2015-04-13 2015-04-09 92.000 279,025 -750 0.37% 25,670,300
2015-04-10 2015-04-08 96.000 279,775 +38,325 0.37% 26,858,400
2015-04-09 2015-04-02 89.000 241,450 +7,300 0.32% 21,489,050
2015-04-08 2015-04-01 83.000 234,150 +1,050 0.31% 19,434,450
2015-04-02 2015-03-31 75.000 233,100 +2,025 0.31% 17,482,500
2015-04-01 2015-03-30 70.000 231,075 -1,250 0.30% 16,175,250
2015-03-31 2015-03-27 67.000 232,325 +25 0.31% 15,565,775
2015-03-30 2015-03-26 66.000 232,300 +1,550 0.31% 15,331,800
2015-03-26 2015-03-24 68.000 230,750 +2,400 0.30% 15,691,000
2015-03-25 2015-03-23 71.000 228,350 +6,300 0.30% 16,212,850
2015-03-24 2015-03-20 71.000 222,050 +10,775 0.29% 15,765,550
2015-03-23 2015-03-19 70.000 211,275 +1,550 0.28% 14,789,250
2015-03-20 2015-03-18 68.000 209,725 +4,225 0.28% 14,261,300
2015-03-19 2015-03-17 69.000 205,500 +19,600 0.27% 14,179,500
2015-03-18 2015-03-16 64.000 185,900 +20,475 0.24% 11,897,600
2015-03-17 2015-03-13 60.000 165,425 +31,575 0.22% 9,925,500
2015-03-16 2015-03-12 59.000 133,850 -1,925 0.18% 7,897,150
2015-03-13 2015-03-11 55.000 135,775 +5,575 0.18% 7,467,625
2015-03-12 2015-03-10 50.000 130,200 +1,600 0.17% 6,510,000
2015-03-05 2015-03-03 47.000 128,600 +100 0.17% 6,044,200
2015-02-17 2015-02-13 48.400 128,500 +200 0.22% 6,219,400
2015-02-13 2015-02-11 46.600 128,300 +275 0.22% 5,978,780
2015-02-10 2015-02-06 47.600 128,025 +250 0.21% 6,093,990
2015-02-06 2015-02-04 48.400 127,775 -2,000 0.21% 6,184,310
2015-02-05 2015-02-03 45.200 129,775 +750 0.22% 5,865,830
2015-02-04 2015-02-02 44.000 129,025 +1,250 0.22% 5,677,100
2015-02-02 2015-01-29 44.600 127,775 +500 0.21% 5,698,765
2015-01-28 2015-01-26 47.000 127,275 -3,600 0.21% 5,981,925
2015-01-27 2015-01-23 48.000 130,875 +20,000 0.22% 6,282,000
2015-01-19 2015-01-15 48.400 110,875 +10,500 0.19% 5,366,350
2015-01-16 2015-01-14 49.000 100,375 +7,000 0.17% 4,918,375
2015-01-14 2015-01-12 47.800 93,375 +23,850 0.16% 4,463,325
2015-01-13 2015-01-09 50.000 69,525 +450 0.12% 3,476,250
2015-01-12 2015-01-08 50.000 69,075 +2,500 0.12% 3,453,750
2015-01-09 2015-01-07 53.000 66,575 +500 0.11% 3,528,475
2015-01-08 2015-01-06 52.000 66,075 +250 0.11% 3,435,900
2015-01-07 2015-01-05 54.000 65,825 +400 0.11% 3,554,550
2015-01-06 2015-01-02 52.000 65,425 +2,550 0.11% 3,402,100
2015-01-05 2014-12-31 54.000 62,875 -8,825 0.11% 3,395,250
2015-01-02 2014-12-29 49.600 71,700 +1,800 0.12% 3,556,320
2014-12-30 2014-12-24 50.000 69,900 +3,325 0.12% 3,495,000
2014-12-29 2014-12-22 48.000 66,575 +1,350 0.11% 3,195,600
2014-12-11 2014-12-09 46.000 65,225 -19,500 0.11% 3,000,350
2014-12-03 2014-12-01 51.000 84,725 +1,300 0.14% 4,320,975
2014-11-21 2014-11-19 55.000 83,425 -225 0.14% 4,588,375
2014-11-20 2014-11-18 56.000 83,650 -22,750 0.14% 4,684,400
2014-11-14 2014-11-12 57.000 106,400 +225 0.18% 6,064,800
2014-11-12 2014-11-10 55.000 106,175 +1,000 0.18% 5,839,625
2014-11-11 2014-11-07 55.000 105,175 +22,400 0.18% 5,784,625
2014-11-05 2014-11-03 57.000 82,775 -4,525 0.14% 4,718,175
2014-11-04 2014-10-31 57.000 87,300 +2,000 0.15% 4,976,100
2014-11-03 2014-10-30 57.000 85,300 +3,200 0.14% 4,862,100
2014-10-30 2014-10-28 58.000 82,100 +4,800 0.14% 4,761,800
2014-10-27 2014-10-23 56.000 77,300 +5,000 0.13% 4,328,800
2014-10-21 2014-10-17 60.000 72,300 -1,750 0.12% 4,338,000
2014-10-20 2014-10-16 57.000 74,050 +10,000 0.12% 4,220,850
2014-10-17 2014-10-15 59.000 64,050 +5,000 0.11% 3,778,950
2014-10-16 2014-10-14 58.000 59,050 -14,925 0.10% 3,424,900
2014-10-15 2014-10-13 55.000 73,975 +1,850 0.12% 4,068,625
2014-10-14 2014-10-10 55.000 72,125 -32,575 0.12% 3,966,875
2014-10-10 2014-10-08 48.400 104,700 +4,675 0.18% 5,067,480
2014-10-08 2014-10-06 47.200 100,025 +1,000 0.17% 4,721,180
2014-10-03 2014-09-29 49.000 99,025 +5,000 0.17% 4,852,225
2014-09-30 2014-09-26 51.000 94,025 +1,000 0.16% 4,795,275
2014-09-29 2014-09-25 51.000 93,025 +500 0.16% 4,744,275
2014-09-24 2014-09-22 50.000 92,525 +2,500 0.16% 4,626,250
2014-09-22 2014-09-18 52.000 90,025 -250 0.15% 4,681,300
2014-09-16 2014-09-12 54.000 90,275 -1,650 0.15% 4,874,850
2014-09-15 2014-09-11 53.000 91,925 +25 0.16% 4,872,025
2014-09-12 2014-09-10 52.000 91,900 +25,575 0.16% 4,778,800
2014-09-11 2014-09-08 55.000 66,325 +15,000 0.11% 3,647,875
2014-09-10 2014-09-05 55.000 51,325 +750 0.09% 2,822,875
2014-08-26 2014-08-22 58.000 50,575 +75 0.09% 2,933,350
2014-08-21 2014-08-19 59.000 50,500 +950 0.09% 2,979,500
2014-08-19 2014-08-15 61.000 49,550 -500 0.08% 3,022,550
2014-08-05 2014-08-01 56.000 50,050 +100 0.09% 2,802,800
2014-07-23 2014-07-21 60.000 49,950 +600 0.08% 2,997,000
2014-07-22 2014-07-18 62.000 49,350 -175 0.08% 3,059,700
2014-07-18 2014-07-16 64.000 49,525 +500 0.08% 3,169,600
2014-07-17 2014-07-15 62.000 49,025 +100 0.08% 3,039,550
2014-07-15 2014-07-11 61.000 48,925 -1,150 0.08% 2,984,425
2014-07-09 2014-07-07 61.000 50,075 +1,625 0.09% 3,054,575
2014-06-24 2014-06-20 64.000 48,450 -1,500 0.08% 3,100,800
2014-06-19 2014-06-17 62.000 49,950 +1,500 0.08% 3,096,900
2014-06-11 2014-06-09 68.000 48,450 +25 0.08% 3,294,600
2014-06-06 2014-06-04 67.000 48,425 +500 0.08% 3,244,475
2014-06-05 2014-06-03 67.000 47,925 -250 0.08% 3,210,975
2014-05-29 2014-05-27 68.000 48,175 -400 0.08% 3,275,900
2014-05-28 2014-05-26 62.000 48,575 -200 0.08% 3,011,650
2014-05-26 2014-05-22 62.000 48,775 -1,000 0.08% 3,024,050
2014-05-22 2014-05-20 60.000 49,775 +1,000 0.08% 2,986,500
2014-05-05 2014-04-30 60.000 48,775 -6,750 0.08% 2,926,500
2014-04-23 2014-04-17 59.000 55,525 +2,075 0.09% 3,275,975
2014-04-22 2014-04-16 60.000 53,450 +2,000 0.09% 3,207,000
2014-04-17 2014-04-15 61.000 51,450 +2,500 0.09% 3,138,450
2014-04-11 2014-04-09 61.000 48,950 +250 0.08% 2,985,950
2014-03-31 2014-03-27 57.000 48,700 -100 0.08% 2,775,900
2014-03-17 2014-03-13 60.000 48,800 +1,450 0.08% 2,928,000
2014-03-13 2014-03-11 67.000 47,350 +175 0.08% 3,172,450
2014-03-10 2014-03-06 72.000 47,175 -500 0.08% 3,396,600
2014-03-07 2014-03-05 72.000 47,675 +500 0.08% 3,432,600
2014-03-06 2014-03-04 65.000 47,175 +225 0.08% 3,066,375
2014-03-05 2014-03-03 75.000 46,950 +475 0.08% 3,521,250
2014-03-04 2014-02-28 76.000 46,475 -500 0.08% 3,532,100
2014-02-28 2014-02-26 73.000 46,975 -5,825 0.08% 3,429,175
2014-02-27 2014-02-25 71.000 52,800 +3,000 0.09% 3,748,800
2014-02-25 2014-02-21 68.000 49,800 +1,875 0.08% 3,386,400
2014-02-20 2014-02-18 69.000 47,925 +2,825 0.08% 3,306,825
2014-02-14 2014-02-12 76.000 45,100 +750 0.08% 3,427,600
2014-02-13 2014-02-11 75.000 44,350 -4,225 0.08% 3,326,250
2014-02-12 2014-02-10 77.000 48,575 +4,325 0.08% 3,740,275
2014-02-11 2014-02-07 71.000 44,250 -2,300 0.08% 3,141,750
2014-02-05 2014-01-30 65.000 46,550 -2,550 0.09% 3,025,750
2014-01-28 2014-01-24 65.000 49,100 -1,000 0.09% 3,191,500
2014-01-27 2014-01-23 65.000 50,100 +1,525 0.10% 3,256,500
2014-01-21 2014-01-17 70.000 48,575 +500 0.09% 3,400,250
2014-01-20 2014-01-16 67.000 48,075 +2,200 0.09% 3,221,025
2014-01-09 2014-01-07 54.000 45,875 +25,000 0.09% 2,477,250
2013-11-14 2013-11-12 57.000 20,875 -2,900 0.05% 1,189,875
2013-11-08 2013-11-06 58.000 23,775 +1,725 0.05% 1,378,950
2013-11-01 2013-10-30 60.000 22,050 +1,925 0.05% 1,323,000
2013-10-28 2013-10-24 56.000 20,125 +500 0.04% 1,127,000
2013-10-25 2013-10-23 57.000 19,625 -8,000 0.04% 1,118,625
2013-10-22 2013-10-18 60.000 27,625 -50 0.06% 1,657,500
2013-10-18 2013-10-16 60.000 27,675 +9,175 0.06% 1,660,500
2013-10-17 2013-10-15 55.000 18,500 -100 0.04% 1,017,500
2013-08-26 2013-08-22 32.000 18,600 -5,000 0.04% 595,200
2013-08-22 2013-08-20 32.600 23,600 -5,000 0.05% 769,360
2013-08-15 2013-08-12 32.600 28,600 -4,650 0.06% 932,360
2013-08-13 2013-08-09 32.000 33,250 -350 0.07% 1,064,000
2013-06-27 2013-06-25 32.800 33,600 -1,500 0.07% 1,102,080
2013-06-24 2013-06-20 32.600 35,100 -1,825 0.08% 1,144,260
2013-05-27 2013-05-23 32.000 36,925 +25 0.08% 1,181,600
2013-05-22 2013-05-20 32.600 36,900 +900 0.08% 1,202,940
2013-05-21 2013-05-16 33.000 36,000 +1,000 0.08% 1,188,000
2013-02-27 2013-02-25 32.200 35,000 -100,000 0.09% 1,127,000
2013-02-20 2013-02-18 32.600 135,000 +100 0.36% 4,401,000
2013-02-01 2013-01-30 33.000 134,900 -2,000 0.36% 4,451,700
2013-01-28 2013-01-24 33.400 136,900 +1,800 0.36% 4,572,460
2013-01-25 2013-01-23 33.800 135,100 +2,050 0.36% 4,566,380
2013-01-24 2013-01-22 34.000 133,050 -2,925 0.35% 4,523,700
2013-01-23 2013-01-21 34.200 135,975 -1,150 0.36% 4,650,345
2013-01-22 2013-01-18 34.600 137,125 +5,975 0.37% 4,744,525
2013-01-09 2013-01-07 28.000 131,150 +200 0.35% 3,672,200
2013-01-08 2013-01-04 32.400 130,950 +14,650 0.35% 4,242,780
2013-01-07 2013-01-03 33.200 116,300 -2,325 0.31% 3,861,160
2013-01-04 2013-01-02 34.000 118,625 +21,850 0.32% 4,033,250
2013-01-03 2012-12-31 33.600 96,775 +21,875 0.26% 3,251,640
2012-12-11 2012-12-07 35.000 74,900 -225 0.20% 2,621,500
2012-12-10 2012-12-06 35.200 75,125 -500 0.20% 2,644,400
2012-12-03 2012-11-29 34.600 75,625 +25 0.20% 2,616,625
2012-11-30 2012-11-28 34.000 75,600 +75 0.20% 2,570,400
2012-11-29 2012-11-27 34.000 75,525 -400 0.20% 2,567,850
2012-11-28 2012-11-26 34.000 75,925 +75 0.20% 2,581,450
2012-11-27 2012-11-23 34.000 75,850 -500 0.20% 2,578,900
2012-11-26 2012-11-22 35.000 76,350 +200 0.20% 2,672,250
2012-11-23 2012-11-21 33.800 76,150 +3,500 0.20% 2,573,870
2012-11-22 2012-11-20 34.000 72,650 -650 0.19% 2,470,100
2012-11-21 2012-11-19 34.000 73,300 +5,000 0.20% 2,492,200
2012-11-20 2012-11-16 34.000 68,300 +100 0.18% 2,322,200
2012-11-19 2012-11-15 37.200 68,200 +3,725 0.18% 2,537,040
2012-11-16 2012-11-14 37.800 64,475 +25 0.17% 2,437,155
2012-11-13 2012-11-09 37.600 64,450 -6,250 0.17% 2,423,320
2012-11-12 2012-11-08 37.600 70,700 -1,900 0.19% 2,658,320
2012-11-08 2012-11-06 40.000 72,600 +4,225 0.19% 2,904,000
2012-11-07 2012-11-05 40.000 68,375 +9,075 0.18% 2,735,000
2012-11-06 2012-11-02 39.600 59,300 +1,475 0.16% 2,348,280
2012-11-05 2012-11-01 37.400 57,825 -1,775 0.15% 2,162,655
2012-11-02 2012-10-31 36.400 59,600 -10,100 0.16% 2,169,440
2012-11-01 2012-10-30 36.400 69,700 -7,750 0.19% 2,537,080
2012-10-31 2012-10-29 36.000 77,450 +3,500 0.21% 2,788,200
2012-10-30 2012-10-26 35.800 73,950 +6,625 0.20% 2,647,410
2012-10-29 2012-10-25 35.800 67,325 +10,325 0.18% 2,410,235
2012-10-26 2012-10-24 35.000 57,000 +6,525 0.15% 1,995,000
2012-10-25 2012-10-22 34.400 50,475 +2,850 0.13% 1,736,340
2012-10-24 2012-10-19 34.000 47,625 +250 0.13% 1,619,250
2012-10-12 2012-10-10 35.600 47,375 +275 0.13% 1,686,550
2012-10-11 2012-10-09 34.600 47,100 +5,300 0.13% 1,629,660
2012-10-09 2012-10-05 36.000 41,800 -50 0.11% 1,504,800
2012-10-05 2012-10-03 35.200 41,850 +7,050 0.11% 1,473,120
2012-04-17 2012-04-13 55.000 34,800 +250 0.10% 1,914,000
2012-03-23 2012-03-21 54.000 34,550 +250 0.10% 1,865,700
2012-03-19 2012-03-15 56.000 34,300 +300 0.10% 1,920,800
2011-12-30 2011-12-28 52.000 34,000 -15,000 0.10% 1,768,000
2011-12-15 2011-12-13 54.000 49,000 -8,700 0.14% 2,646,000
2011-12-08 2011-12-06 52.000 57,700 -40,000 0.16% 3,000,400
2011-12-07 2011-12-05 53.000 97,700 -9,500 0.28% 5,178,100
2011-12-06 2011-12-02 49.000 107,200 -11,500 0.30% 5,252,800
2011-12-05 2011-12-01 47.200 118,700 -10,000 0.34% 5,602,640
2011-12-02 2011-11-30 47.600 128,700 -15,000 0.36% 6,126,120
2011-12-01 2011-11-29 51.000 143,700 -10,225 0.41% 7,328,700
2011-11-29 2011-11-25 49.800 153,925 -13,925 0.44% 7,665,465
2011-07-20 2011-07-18 44.600 167,850 +2,725 0.48% 7,486,110
2011-07-19 2011-07-15 44.800 165,125 +4,000 0.47% 7,397,600
2011-07-18 2011-07-14 44.200 161,125 +9,200 0.46% 7,121,725
2011-07-08 2011-07-06 46.000 151,925 +1,525 0.43% 6,988,550
2011-07-06 2011-07-04 47.400 150,400 +119,075 0.43% 7,128,960
2011-07-05 2011-06-30 47.400 31,325 +31,325 0.09% 1,484,805
2007-06-26 2007-06-22 74.000 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top