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: CHIEF SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 24,125 +0 0.01% 15,440
2025-10-13 2025-10-09 0.680 24,125 +0 0.01% 16,405
2025-10-10 2025-10-08 0.690 24,125 +0 0.01% 16,646
2025-10-09 2025-10-06 0.670 24,125 +0 0.01% 16,164
2025-10-08 2025-10-03 0.700 24,125 +0 0.01% 16,888
2025-10-06 2025-10-02 0.700 24,125 +0 0.01% 16,888
2025-10-03 2025-09-30 0.700 24,125 +0 0.01% 16,888
2025-10-02 2025-09-29 0.700 24,125 +0 0.01% 16,888
2025-09-30 2025-09-26 0.750 24,125 +0 0.01% 18,094
2025-09-29 2025-09-25 0.760 24,125 +0 0.01% 18,335
2025-09-26 2025-09-24 0.780 24,125 +0 0.01% 18,818
2025-09-25 2025-09-23 0.780 24,125 +0 0.01% 18,818
2025-09-24 2025-09-22 0.760 24,125 +0 0.01% 18,335
2025-09-23 2025-09-19 0.760 24,125 +0 0.01% 18,335
2025-09-22 2025-09-18 0.740 24,125 -5,000 0.01% 17,852
2025-08-26 2025-08-22 0.860 29,125 -500 0.01% 25,048
2025-08-01 2025-07-30 0.890 29,625 +4,000 0.01% 26,366
2025-02-06 2025-02-04 0.270 25,625 -105,000 0.01% 6,919
2025-01-24 2025-01-22 0.305 130,625 +105,000 0.04% 39,841
2024-10-14 2024-10-09 0.710 25,625 -5,000 0.01% 18,194
2024-10-09 2024-10-07 1.010 30,625 -17,000 0.01% 30,931
2024-10-08 2024-10-04 0.247 47,625 -5,000 0.02% 11,763
2024-10-04 2024-10-02 0.122 52,625 +5,000 0.02% 6,420
2024-08-09 2024-08-07 0.123 47,625 -1,000 0.02% 5,858
2023-12-04 2023-11-30 0.490 48,625 +5,000 0.02% 23,826
2023-11-29 2023-11-27 0.490 43,625 +5,000 0.02% 21,376
2023-11-16 2023-11-14 0.480 38,625 +5,000 0.01% 18,540
2023-08-17 2023-08-15 0.880 33,625 -1,000 0.01% 29,590
2023-07-19 2023-07-14 0.780 34,625 -16,000 0.01% 27,008
2023-07-05 2023-07-03 0.640 50,625 +1,500 0.02% 32,400
2023-04-24 2023-04-20 1.060 49,125 +3,000 0.02% 52,072
2023-03-17 2023-03-15 1.410 46,125 +16,000 0.02% 65,036
2022-11-30 2022-11-28 1.180 30,125 +25 0.01% 35,548
2022-10-07 2022-10-05 1.530 30,100 -11,500 0.01% 46,053
2022-10-06 2022-10-03 1.450 41,600 +4,000 0.01% 60,320
2022-10-05 2022-09-30 1.250 37,600 +7,500 0.01% 47,000
2022-09-29 2022-09-27 1.270 30,100 +500 0.01% 38,227
2022-07-07 2022-07-05 1.960 29,600 -50 0.01% 58,016
2022-02-17 2022-02-15 2.410 29,650 +1,500 0.01% 71,456
2022-02-14 2022-02-10 2.500 28,150 +5,500 0.01% 70,375
2021-03-17 2021-03-15 6.300 22,650 -500 0.01% 142,695
2021-03-16 2021-03-12 5.600 23,150 -4,000 0.01% 129,640
2021-03-15 2021-03-11 5.200 27,150 +4,000 0.01% 141,180
2021-03-01 2021-02-25 4.250 23,150 -1,000 0.01% 98,388
2021-02-26 2021-02-24 4.050 24,150 +900 0.01% 97,808
2021-02-18 2021-02-16 3.500 23,250 -500 0.01% 81,375
2021-02-17 2021-02-11 3.600 23,750 -8,500 0.01% 85,500
2021-02-10 2021-02-08 3.200 32,250 +500 0.01% 103,200
2021-02-04 2021-02-02 3.200 31,750 -2,500 0.01% 101,600
2021-02-02 2021-01-29 3.300 34,250 -1,000 0.01% 113,025
2021-01-28 2021-01-26 3.250 35,250 +10,000 0.01% 114,562
2021-01-08 2021-01-06 4.250 25,250 +2,000 0.01% 107,312
2020-12-28 2020-12-22 7.300 23,250 -6,500 0.01% 169,725
2020-12-23 2020-12-21 7.400 29,750 -1,500 0.01% 220,150
2020-12-21 2020-12-17 6.800 31,250 -5,000 0.01% 212,500
2020-12-18 2020-12-16 6.800 36,250 +5,000 0.01% 246,500
2020-12-16 2020-12-14 6.200 31,250 +1,500 0.01% 193,750
2020-12-08 2020-12-04 5.100 29,750 -4,000 0.01% 151,725
2020-11-30 2020-11-26 5.600 33,750 +1,500 0.01% 189,000
2020-11-27 2020-11-25 4.850 32,250 -8,500 0.01% 156,412
2020-11-26 2020-11-24 5.200 40,750 -3,000 0.02% 211,900
2020-11-25 2020-11-23 4.900 43,750 -18,500 0.02% 214,375
2020-11-24 2020-11-20 3.800 62,250 +29,000 0.03% 236,550
2020-10-15 2020-10-12 2.000 33,250 -1,000 0.02% 66,500
2020-10-08 2020-10-06 2.000 34,250 +1,000 0.02% 68,500
2020-08-25 2020-08-21 2.750 33,250 -1,500 0.02% 91,438
2020-07-30 2020-07-28 2.500 34,750 -500 0.02% 86,875
2020-06-29 2020-06-24 2.410 35,250 +4,900 0.02% 84,952
2020-04-06 2020-04-02 2.600 30,350 -1,000 0.03% 78,910
2020-03-06 2020-03-04 2.380 31,350 -8,500 0.04% 74,613
2020-03-05 2020-03-03 2.350 39,850 +8,500 0.05% 93,647
2020-03-04 2020-03-02 2.120 31,350 -14,000 0.04% 66,462
2020-02-18 2020-02-14 2.440 45,350 -200 0.05% 110,654
2020-02-12 2020-02-10 2.490 45,550 -30,500 0.05% 113,420
2020-01-31 2020-01-29 2.750 76,050 +1,000 0.09% 209,138
2020-01-08 2020-01-06 2.250 75,050 -1,000 0.09% 168,862
2020-01-03 2019-12-31 2.080 76,050 +5,000 0.09% 158,184
2019-12-30 2019-12-24 2.220 71,050 -500 0.08% 157,731
2019-12-27 2019-12-20 2.400 71,550 -500 0.08% 171,720
2019-12-13 2019-12-11 2.750 72,050 +3,000 0.08% 198,138
2019-12-11 2019-12-09 2.460 69,050 +1,000 0.08% 169,863
2019-12-10 2019-12-06 2.470 68,050 -2,500 0.08% 168,083
2019-12-09 2019-12-05 2.500 70,550 -500 0.08% 176,375
2019-12-06 2019-12-04 2.380 71,050 -8,500 0.08% 169,099
2019-12-05 2019-12-03 2.550 79,550 +13,500 0.09% 202,852
2019-12-02 2019-11-28 2.460 66,050 -8,000 0.08% 162,483
2019-11-26 2019-11-22 2.700 74,050 -2,500 0.08% 199,935
2019-11-22 2019-11-20 2.800 76,550 +7,000 0.09% 214,340
2019-11-20 2019-11-18 2.350 69,550 +10,000 0.08% 163,442
2019-11-19 2019-11-15 1.750 59,550 -9,000 0.07% 104,212
2019-11-15 2019-11-13 1.640 68,550 -15,500 0.08% 112,422
2019-11-14 2019-11-12 1.650 84,050 -2,500 0.10% 138,682
2019-11-13 2019-11-11 1.330 86,550 -4,500 0.10% 115,112
2019-11-12 2019-11-08 1.370 91,050 +28,500 0.10% 124,739
2019-11-11 2019-11-07 1.100 62,550 -20,000 0.07% 68,805
2019-11-07 2019-11-05 1.420 82,550 -3,000 0.09% 117,221
2019-11-06 2019-11-04 1.260 85,550 +10,000 0.10% 107,793
2019-10-30 2019-10-28 1.140 75,550 -5,500 0.09% 86,127
2019-10-22 2019-10-18 1.000 81,050 +17,000 0.09% 81,050
2019-10-17 2019-10-15 1.120 64,050 +500 0.07% 71,736
2019-07-10 2019-07-08 1.780 63,550 -2,275 0.07% 113,119
2019-06-06 2019-06-04 2.070 65,825 +4,000 0.07% 136,258
2019-05-21 2019-05-17 4.000 61,825 -250 0.07% 247,300
2019-05-10 2019-05-08 5.600 62,075 -2,500 0.07% 347,620
2019-05-09 2019-05-07 5.600 64,575 +5,500 0.07% 361,620
2019-05-07 2019-05-03 6.000 59,075 +500 0.07% 354,450
2019-05-06 2019-05-02 7.600 58,575 -3,625 0.07% 445,170
2019-05-03 2019-04-30 5.400 62,200 -50 0.07% 335,880
2019-05-02 2019-04-29 5.200 62,250 -5,275 0.07% 323,700
2019-04-30 2019-04-26 4.600 67,525 +5,275 0.08% 310,615
2019-04-01 2019-03-28 5.000 62,250 -200 0.07% 311,250
2019-03-26 2019-03-22 5.200 62,450 +200 0.07% 324,740
2019-03-25 2019-03-21 5.600 62,250 -5,250 0.07% 348,600
2019-03-22 2019-03-20 4.200 67,500 +7,500 0.08% 283,500
2019-03-21 2019-03-19 4.400 60,000 -11,450 0.07% 264,000
2019-03-20 2019-03-18 5.000 71,450 +5,100 0.08% 357,250
2019-03-19 2019-03-15 7.400 66,350 -2,775 0.08% 490,990
2019-03-15 2019-03-13 7.000 69,125 -14,050 0.08% 483,875
2019-03-13 2019-03-11 7.400 83,175 -725 0.09% 615,495
2019-03-12 2019-03-08 7.200 83,900 +13,300 0.10% 604,080
2019-03-11 2019-03-07 7.200 70,600 -1,000 0.08% 508,320
2019-03-07 2019-03-05 7.400 71,600 +3,500 0.08% 529,840
2019-03-05 2019-03-01 7.600 68,100 -2,500 0.08% 517,560
2019-03-01 2019-02-27 7.200 70,600 +2,500 0.08% 508,320
2019-02-28 2019-02-26 7.200 68,100 +6,850 0.08% 490,320
2019-02-27 2019-02-25 8.800 61,250 +1,750 0.07% 539,000
2019-02-22 2019-02-20 8.400 59,500 -500 0.07% 499,800
2019-02-21 2019-02-19 8.200 60,000 -3,000 0.07% 492,000
2019-02-19 2019-02-15 8.400 63,000 +2,500 0.07% 529,200
2019-02-18 2019-02-14 8.000 60,500 +125 0.07% 484,000
2019-02-14 2019-02-12 8.600 60,375 +2,000 0.07% 519,225
2019-02-13 2019-02-11 9.600 58,375 +7,500 0.07% 560,400
2019-02-11 2019-02-04 12.000 50,875 +2,500 0.06% 610,500
2019-02-08 2019-01-31 11.000 48,375 +1,725 0.06% 532,125
2019-01-31 2019-01-29 12.600 46,650 -550 0.05% 587,790
2019-01-30 2019-01-28 12.600 47,200 -1,675 0.05% 594,720
2019-01-25 2019-01-23 12.400 48,875 +3,000 0.06% 606,050
2019-01-18 2019-01-16 13.400 45,875 +1,000 0.05% 614,725
2019-01-14 2019-01-10 15.000 44,875 -5,000 0.05% 673,125
2019-01-02 2018-12-27 14.800 49,875 -25 0.06% 738,150
2018-12-21 2018-12-19 15.600 49,900 +2,500 0.06% 778,440
2018-12-18 2018-12-14 15.400 47,400 +2,500 0.05% 729,960
2018-12-13 2018-12-11 14.000 44,900 -3,950 0.05% 628,600
2018-12-11 2018-12-07 14.600 48,850 +1,300 0.06% 713,210
2018-12-10 2018-12-06 14.600 47,550 +2,900 0.05% 694,230
2018-12-07 2018-12-05 15.000 44,650 -600 0.05% 669,750
2018-12-06 2018-12-04 15.000 45,250 -1,500 0.05% 678,750
2018-12-04 2018-11-30 14.000 46,750 +500 0.05% 654,500
2018-12-03 2018-11-29 14.800 46,250 +875 0.05% 684,500
2018-11-26 2018-11-22 15.400 45,375 +125 0.05% 698,775
2018-11-07 2018-11-05 17.200 45,250 -1,000 0.05% 778,300
2018-10-23 2018-10-19 15.200 46,250 +1,000 0.05% 703,000
2018-10-12 2018-10-10 17.600 45,250 +500 0.05% 796,400
2018-10-08 2018-10-04 19.800 44,750 +500 0.05% 886,050
2018-09-26 2018-09-21 23.600 44,250 +1,100 0.05% 1,044,300
2018-09-24 2018-09-20 26.000 43,150 +500 0.05% 1,121,900
2018-09-19 2018-09-17 32.000 42,650 -250 0.05% 1,364,800
2018-09-13 2018-09-11 32.000 42,900 -550 0.05% 1,372,800
2018-09-12 2018-09-10 31.800 43,450 -25 0.05% 1,381,710
2018-09-10 2018-09-06 32.800 43,475 -150 0.05% 1,425,980
2018-09-07 2018-09-05 33.400 43,625 -1,725 0.05% 1,457,075
2018-08-30 2018-08-28 31.400 45,350 -350 0.05% 1,423,990
2018-08-29 2018-08-27 31.600 45,700 -150 0.05% 1,444,120
2018-08-28 2018-08-24 28.400 45,850 -2,150 0.05% 1,302,140
2018-08-22 2018-08-20 23.600 48,000 +1,000 0.05% 1,132,800
2018-08-21 2018-08-17 23.800 47,000 -2,100 0.05% 1,118,600
2018-08-17 2018-08-15 20.000 49,100 -750 0.06% 982,000
2018-08-16 2018-08-14 19.000 49,850 +750 0.06% 947,150
2018-07-27 2018-07-25 22.600 49,100 -1,300 0.06% 1,109,660
2018-07-26 2018-07-24 21.000 50,400 -4,825 0.06% 1,058,400
2018-07-24 2018-07-20 20.200 55,225 -150 0.06% 1,115,545
2018-07-23 2018-07-19 21.000 55,375 +4,825 0.06% 1,162,875
2018-07-20 2018-07-18 20.800 50,550 -2,500 0.06% 1,051,440
2018-07-19 2018-07-17 21.400 53,050 -4,250 0.06% 1,135,270
2018-07-18 2018-07-16 20.600 57,300 +4,000 0.07% 1,180,380
2018-07-17 2018-07-13 21.600 53,300 -75 0.06% 1,151,280
2018-07-16 2018-07-12 22.600 53,375 -2,500 0.06% 1,206,275
2018-07-13 2018-07-11 22.200 55,875 -3,725 0.06% 1,240,425
2018-07-12 2018-07-10 22.400 59,600 +25 0.07% 1,335,040
2018-07-10 2018-07-06 23.400 59,575 +1,500 0.07% 1,394,055
2018-07-05 2018-07-03 25.200 58,075 -1,750 0.07% 1,463,490
2018-07-04 2018-06-29 25.800 59,825 +1,000 0.07% 1,543,485
2018-06-28 2018-06-26 27.000 58,825 -750 0.07% 1,588,275
2018-06-26 2018-06-22 27.200 59,575 +250 0.07% 1,620,440
2018-06-15 2018-06-13 28.400 59,325 -500 0.07% 1,684,830
2018-06-14 2018-06-12 28.400 59,825 +550 0.07% 1,699,030
2018-06-13 2018-06-11 27.800 59,275 +450 0.07% 1,647,845
2018-06-08 2018-06-06 29.000 58,825 +500 0.07% 1,705,925
2018-06-06 2018-06-04 29.200 58,325 -1,050 0.07% 1,703,090
2018-06-05 2018-06-01 29.000 59,375 -1,000 0.07% 1,721,875
2018-06-04 2018-05-31 28.000 60,375 +1,000 0.07% 1,690,500
2018-05-25 2018-05-23 29.600 59,375 -1,000 0.07% 1,757,500
2018-05-24 2018-05-21 29.800 60,375 +25 0.07% 1,799,175
2018-05-21 2018-05-17 30.400 60,350 +125 0.07% 1,834,640
2018-05-18 2018-05-16 30.200 60,225 -500 0.07% 1,818,795
2018-05-17 2018-05-15 28.000 60,725 +1,000 0.07% 1,700,300
2018-05-14 2018-05-10 29.400 59,725 -2,000 0.07% 1,755,915
2018-05-10 2018-05-08 29.800 61,725 +2,000 0.07% 1,839,405
2018-05-04 2018-05-02 30.000 59,725 -50 0.07% 1,791,750
2018-04-13 2018-04-11 30.000 59,775 +400 0.07% 1,793,250
2018-04-12 2018-04-10 30.400 59,375 +500 0.07% 1,805,000
2018-03-19 2018-03-15 31.400 58,875 +500 0.07% 1,848,675
2018-03-15 2018-03-13 33.000 58,375 +500 0.07% 1,926,375
2018-03-14 2018-03-12 34.600 57,875 +500 0.07% 2,002,475
2018-03-05 2018-03-01 35.800 57,375 -2,000 0.07% 2,054,025
2018-03-02 2018-02-28 34.600 59,375 -500 0.07% 2,054,375
2018-03-01 2018-02-27 34.200 59,875 +25 0.07% 2,047,725
2018-02-26 2018-02-22 32.000 59,850 +550 0.07% 1,915,200
2018-02-23 2018-02-21 32.200 59,300 +1,050 0.07% 1,909,460
2018-02-22 2018-02-20 34.000 58,250 +500 0.07% 1,980,500
2018-02-09 2018-02-07 36.400 57,750 -900 0.07% 2,102,100
2018-02-08 2018-02-06 37.800 58,650 -775 0.07% 2,216,970
2018-01-30 2018-01-26 37.000 59,425 +1,250 0.07% 2,198,725
2018-01-29 2018-01-25 39.600 58,175 -500 0.07% 2,303,730
2018-01-26 2018-01-24 39.400 58,675 +500 0.07% 2,311,795
2018-01-22 2018-01-18 39.400 58,175 +5,250 0.07% 2,292,095
2018-01-18 2018-01-16 38.800 52,925 -725 0.06% 2,053,490
2018-01-17 2018-01-15 38.600 53,650 +500 0.06% 2,070,890
2018-01-15 2018-01-11 39.000 53,150 -500 0.06% 2,072,850
2018-01-11 2018-01-09 35.000 53,650 -1,125 0.06% 1,877,750
2018-01-10 2018-01-08 33.400 54,775 -750 0.06% 1,829,485
2018-01-09 2018-01-05 33.400 55,525 -25 0.06% 1,854,535
2018-01-08 2018-01-04 32.600 55,550 +6,000 0.06% 1,810,930
2018-01-03 2017-12-29 33.000 49,550 -100 0.06% 1,635,150
2017-12-27 2017-12-21 34.000 49,650 +875 0.06% 1,688,100
2017-12-21 2017-12-19 35.000 48,775 +500 0.06% 1,707,125
2017-12-19 2017-12-15 35.200 48,275 -500 0.05% 1,699,280
2017-12-15 2017-12-13 34.400 48,775 +500 0.06% 1,677,860
2017-12-14 2017-12-12 35.800 48,275 -650 0.05% 1,728,245
2017-12-11 2017-12-07 35.800 48,925 +1,100 0.06% 1,751,515
2017-12-08 2017-12-06 38.400 47,825 +500 0.05% 1,836,480
2017-12-07 2017-12-05 37.600 47,325 +50 0.05% 1,779,420
2017-12-04 2017-11-30 38.400 47,275 +650 0.05% 1,815,360
2017-12-01 2017-11-29 39.600 46,625 +500 0.05% 1,846,350
2017-11-27 2017-11-23 40.800 46,125 +350 0.05% 1,881,900
2017-11-24 2017-11-22 41.000 45,775 -2,500 0.05% 1,876,775
2017-11-23 2017-11-21 41.200 48,275 +500 0.05% 1,988,930
2017-11-21 2017-11-17 40.800 47,775 -1,800 0.05% 1,949,220
2017-11-20 2017-11-16 38.400 49,575 +525 0.06% 1,903,680
2017-11-16 2017-11-14 38.400 49,050 +500 0.06% 1,883,520
2017-11-15 2017-11-13 38.800 48,550 -850 0.06% 1,883,740
2017-11-13 2017-11-09 37.400 49,400 +625 0.06% 1,847,560
2017-11-10 2017-11-08 40.800 48,775 -250 0.06% 1,990,020
2017-11-08 2017-11-06 42.000 49,025 +25 0.06% 2,059,050
2017-11-06 2017-11-02 43.200 49,000 +1,425 0.06% 2,116,800
2017-11-03 2017-11-01 45.200 47,575 -375 0.05% 2,150,390
2017-11-01 2017-10-30 46.800 47,950 +250 0.05% 2,244,060
2017-10-27 2017-10-25 46.000 47,700 -300 0.05% 2,194,200
2017-10-25 2017-10-23 47.200 48,000 -4,000 0.05% 2,265,600
2017-10-24 2017-10-20 45.800 52,000 -250 0.06% 2,381,600
2017-10-23 2017-10-19 44.000 52,250 +250 0.06% 2,299,000
2017-10-19 2017-10-17 45.800 52,000 +4,350 0.06% 2,381,600
2017-10-18 2017-10-16 45.600 47,650 -50 0.05% 2,172,840
2017-10-17 2017-10-13 43.600 47,700 +750 0.05% 2,079,720
2017-10-16 2017-10-12 44.000 46,950 +350 0.05% 2,065,800
2017-10-13 2017-10-11 43.800 46,600 +1,050 0.05% 2,041,080
2017-10-12 2017-10-10 40.600 45,550 -500 0.05% 1,849,330
2017-10-10 2017-10-06 39.000 46,050 +500 0.05% 1,795,950
2017-10-06 2017-10-03 39.800 45,550 -325 0.05% 1,812,890
2017-10-04 2017-09-29 40.400 45,875 -950 0.05% 1,853,350
2017-09-26 2017-09-22 39.000 46,825 -250 0.05% 1,826,175
2017-09-18 2017-09-14 39.000 47,075 +750 0.05% 1,835,925
2017-09-13 2017-09-11 40.000 46,325 -975 0.05% 1,853,000
2017-09-11 2017-09-07 39.800 47,300 +650 0.05% 1,882,540
2017-09-08 2017-09-06 39.800 46,650 -225 0.05% 1,856,670
2017-09-04 2017-08-31 39.600 46,875 +500 0.05% 1,856,250
2017-08-29 2017-08-25 39.200 46,375 +250 0.05% 1,817,900
2017-08-25 2017-08-22 41.600 46,125 +500 0.05% 1,918,800
2017-08-24 2017-08-21 42.800 45,625 -250 0.05% 1,952,750
2017-08-22 2017-08-18 40.600 45,875 +250 0.05% 1,862,525
2017-08-10 2017-08-08 45.400 45,625 -250 0.05% 2,071,375
2017-08-09 2017-08-07 43.200 45,875 +250 0.05% 1,981,800
2017-08-02 2017-07-31 43.000 45,625 -1,000 0.05% 1,961,875
2017-08-01 2017-07-28 41.800 46,625 +1,000 0.05% 1,948,925
2017-07-28 2017-07-26 43.600 45,625 +2,500 0.05% 1,989,250
2017-07-27 2017-07-25 46.000 43,125 -325 0.05% 1,983,750
2017-07-26 2017-07-24 46.200 43,450 -25 0.05% 2,007,390
2017-07-24 2017-07-20 46.400 43,475 +500 0.05% 2,017,240
2017-07-21 2017-07-19 47.000 42,975 -500 0.05% 2,019,825
2017-07-05 2017-07-03 46.400 43,475 +175 0.05% 2,017,240
2017-07-04 2017-06-30 49.400 43,300 -2,250 0.05% 2,139,020
2017-07-03 2017-06-29 48.000 45,550 -250 0.05% 2,186,400
2017-06-30 2017-06-28 48.000 45,800 +550 0.05% 2,198,400
2017-06-26 2017-06-22 51.000 45,250 +1,150 0.05% 2,307,750
2017-06-22 2017-06-20 52.000 44,100 +500 0.05% 2,293,200
2017-06-21 2017-06-19 52.000 43,600 -500 0.05% 2,267,200
2017-06-15 2017-06-13 53.000 44,100 -575 0.05% 2,337,300
2017-06-06 2017-06-02 53.000 44,675 -500 0.05% 2,367,775
2017-06-05 2017-06-01 52.000 45,175 +1,000 0.05% 2,349,100
2017-06-02 2017-05-31 55.000 44,175 -875 0.05% 2,429,625
2017-05-29 2017-05-25 52.000 45,050 +500 0.05% 2,342,600
2017-05-26 2017-05-24 52.000 44,550 -1,500 0.05% 2,316,600
2017-05-18 2017-05-16 54.000 46,050 -400 0.05% 2,486,700
2017-05-16 2017-05-12 55.000 46,450 +2,550 0.05% 2,554,750
2017-05-08 2017-05-04 55.000 43,900 -1,575 0.05% 2,414,500
2017-05-05 2017-05-02 56.000 45,475 +450 0.05% 2,546,600
2017-04-24 2017-04-20 52.000 45,025 -200 0.05% 2,341,300
2017-03-27 2017-03-23 56.000 45,225 -425 0.05% 2,532,600
2017-03-13 2017-03-09 58.000 45,650 -925 0.05% 2,647,700
2017-03-10 2017-03-08 58.000 46,575 -1,075 0.05% 2,701,350
2017-03-09 2017-03-07 57.000 47,650 -500 0.05% 2,716,050
2017-03-08 2017-03-06 52.000 48,150 -500 0.05% 2,503,800
2017-02-27 2017-02-23 53.000 48,650 +200 0.06% 2,578,450
2017-02-23 2017-02-21 53.000 48,450 +500 0.06% 2,567,850
2017-02-06 2017-02-02 55.000 47,950 +500 0.05% 2,637,250
2017-02-01 2017-01-25 55.000 47,450 -500 0.05% 2,609,750
2017-01-16 2017-01-12 54.000 47,950 +400 0.05% 2,589,300
2017-01-13 2017-01-11 56.000 47,550 +100 0.05% 2,662,800
2017-01-12 2017-01-10 58.000 47,450 -500 0.05% 2,752,100
2017-01-11 2017-01-09 56.000 47,950 -625 0.05% 2,685,200
2017-01-10 2017-01-06 53.000 48,575 -275 0.06% 2,574,475
2017-01-09 2017-01-05 52.000 48,850 -100 0.06% 2,540,200
2017-01-06 2017-01-04 51.000 48,950 -1,375 0.06% 2,496,450
2017-01-05 2017-01-03 51.000 50,325 +500 0.06% 2,566,575
2017-01-04 2016-12-30 51.000 49,825 -1,150 0.06% 2,541,075
2016-12-30 2016-12-28 49.400 50,975 -1,000 0.06% 2,518,165
2016-12-28 2016-12-22 49.000 51,975 +25 0.06% 2,546,775
2016-12-22 2016-12-20 49.800 51,950 -25 0.06% 2,587,110
2016-12-20 2016-12-16 50.000 51,975 +900 0.06% 2,598,750
2016-12-16 2016-12-14 52.000 51,075 +50 0.06% 2,655,900
2016-12-15 2016-12-13 52.000 51,025 +500 0.06% 2,653,300
2016-12-14 2016-12-12 52.000 50,525 -475 0.06% 2,627,300
2016-12-07 2016-12-05 53.000 51,000 -1,250 0.06% 2,703,000
2016-12-06 2016-12-02 53.000 52,250 -300 0.06% 2,769,250
2016-12-01 2016-11-29 54.000 52,550 -500 0.06% 2,837,700
2016-11-28 2016-11-24 54.000 53,050 +500 0.06% 2,864,700
2016-11-24 2016-11-22 55.000 52,550 +400 0.06% 2,890,250
2016-11-18 2016-11-16 57.000 52,150 -500 0.06% 2,972,550
2016-11-16 2016-11-14 55.000 52,650 -300 0.06% 2,895,750
2016-11-15 2016-11-11 54.000 52,950 -300 0.06% 2,859,300
2016-11-14 2016-11-10 56.000 53,250 -225 0.06% 2,982,000
2016-11-11 2016-11-09 55.000 53,475 -500 0.06% 2,941,125
2016-11-10 2016-11-08 51.000 53,975 +500 0.06% 2,752,725
2016-11-01 2016-10-28 54.000 53,475 -500 0.06% 2,887,650
2016-10-31 2016-10-27 55.000 53,975 +500 0.06% 2,968,625
2016-10-26 2016-10-24 56.000 53,475 -400 0.06% 2,994,600
2016-10-25 2016-10-20 55.000 53,875 -500 0.06% 2,963,125
2016-10-24 2016-10-19 54.000 54,375 +500 0.06% 2,936,250
2016-10-20 2016-10-18 56.000 53,875 +500 0.06% 3,017,000
2016-10-13 2016-10-11 56.000 53,375 -1,000 0.06% 2,989,000
2016-10-11 2016-10-06 55.000 54,375 +1,000 0.06% 2,990,625
2016-10-06 2016-10-04 56.000 53,375 +300 0.06% 2,989,000
2016-10-05 2016-10-03 56.000 53,075 +1,000 0.06% 2,972,200
2016-09-29 2016-09-27 56.000 52,075 -500 0.06% 2,916,200
2016-09-28 2016-09-26 56.000 52,575 +500 0.06% 2,944,200
2016-09-22 2016-09-20 56.000 52,075 +400 0.06% 2,916,200
2016-09-21 2016-09-19 58.000 51,675 +1,000 0.06% 2,997,150
2016-09-19 2016-09-14 58.000 50,675 -1,400 0.06% 2,939,150
2016-09-15 2016-09-13 58.000 52,075 +500 0.06% 3,020,350
2016-09-13 2016-09-09 58.000 51,575 +550 0.06% 2,991,350
2016-09-12 2016-09-08 57.000 51,025 +1,500 0.06% 2,908,425
2016-09-09 2016-09-07 58.000 49,525 +500 0.06% 2,872,450
2016-09-06 2016-09-02 59.000 49,025 -1,500 0.06% 2,892,475
2016-09-01 2016-08-30 59.000 50,525 +500 0.06% 2,980,975
2016-08-22 2016-08-18 60.000 50,025 -925 0.06% 3,001,500
2016-08-17 2016-08-15 59.000 50,950 +250 0.06% 3,006,050
2016-08-16 2016-08-12 62.000 50,700 -375 0.06% 3,143,400
2016-08-15 2016-08-11 61.000 51,075 -500 0.06% 3,115,575
2016-08-12 2016-08-10 60.000 51,575 +750 0.06% 3,094,500
2016-08-11 2016-08-09 60.000 50,825 -150 0.06% 3,049,500
2016-08-10 2016-08-08 64.000 50,975 -2,050 0.06% 3,262,400
2016-08-09 2016-08-05 58.000 53,025 +500 0.06% 3,075,450
2016-08-05 2016-08-03 57.000 52,525 +100 0.06% 2,993,925
2016-08-04 2016-08-01 59.000 52,425 -250 0.06% 3,093,075
2016-08-03 2016-07-29 59.000 52,675 +250 0.06% 3,107,825
2016-08-01 2016-07-28 59.000 52,425 +250 0.06% 3,093,075
2016-07-25 2016-07-21 59.000 52,175 +50 0.06% 3,078,325
2016-07-22 2016-07-20 59.000 52,125 -100 0.06% 3,075,375
2016-07-20 2016-07-18 61.000 52,225 -250 0.06% 3,185,725
2016-07-19 2016-07-15 62.000 52,475 -750 0.06% 3,253,450
2016-07-15 2016-07-13 61.000 53,225 +250 0.06% 3,246,725
2016-07-14 2016-07-12 62.000 52,975 +1,500 0.06% 3,284,450
2016-07-13 2016-07-11 61.000 51,475 -125 0.06% 3,139,975
2016-07-07 2016-07-05 57.000 51,600 -375 0.06% 2,941,200
2016-07-05 2016-06-30 58.000 51,975 +500 0.06% 3,014,550
2016-06-28 2016-06-24 58.000 51,475 -700 0.06% 2,985,550
2016-06-27 2016-06-23 60.000 52,175 +250 0.06% 3,130,500
2016-06-20 2016-06-16 60.000 51,925 -500 0.06% 3,115,500
2016-06-16 2016-06-14 62.000 52,425 -250 0.06% 3,250,350
2016-06-15 2016-06-13 59.000 52,675 +250 0.06% 3,107,825
2016-06-14 2016-06-10 61.000 52,425 -100 0.06% 3,197,925
2016-06-13 2016-06-08 59.000 52,525 -250 0.06% 3,098,975
2016-06-03 2016-06-01 61.000 52,775 +250 0.06% 3,219,275
2016-06-02 2016-05-31 63.000 52,525 -10,125 0.06% 3,309,075
2016-06-01 2016-05-30 59.000 62,650 -150 0.07% 3,696,350
2016-05-31 2016-05-27 59.000 62,800 -1,500 0.07% 3,705,200
2016-05-25 2016-05-23 59.000 64,300 -3,300 0.07% 3,793,700
2016-05-23 2016-05-19 59.000 67,600 -500 0.08% 3,988,400
2016-05-16 2016-05-12 58.000 68,100 -2,000 0.08% 3,949,800
2016-05-12 2016-05-10 57.000 70,100 -1,600 0.08% 3,995,700
2016-05-11 2016-05-09 59.000 71,700 +500 0.08% 4,230,300
2016-05-10 2016-05-06 60.000 71,200 -250 0.08% 4,272,000
2016-05-09 2016-05-05 59.000 71,450 +1,600 0.08% 4,215,550
2016-05-06 2016-05-04 59.000 69,850 -175 0.08% 4,121,150
2016-05-05 2016-05-03 60.000 70,025 +650 0.08% 4,201,500
2016-04-28 2016-04-26 64.000 69,375 +1,125 0.08% 4,440,000
2016-04-27 2016-04-25 67.000 68,250 -200 0.08% 4,572,750
2016-04-25 2016-04-21 64.000 68,450 +900 0.08% 4,380,800
2016-04-22 2016-04-20 68.000 67,550 +1,250 0.08% 4,593,400
2016-04-21 2016-04-19 70.000 66,300 -500 0.08% 4,641,000
2016-04-20 2016-04-18 70.000 66,800 +2,125 0.08% 4,676,000
2016-04-19 2016-04-15 68.000 64,675 -500 0.07% 4,397,900
2016-04-18 2016-04-14 65.000 65,175 +1,250 0.07% 4,236,375
2016-04-15 2016-04-13 65.000 63,925 -975 0.07% 4,155,125
2016-04-14 2016-04-12 63.000 64,900 -300 0.07% 4,088,700
2016-04-13 2016-04-11 61.000 65,200 -450 0.07% 3,977,200
2016-04-12 2016-04-08 61.000 65,650 -500 0.07% 4,004,650
2016-04-06 2016-04-01 59.000 66,150 +1,075 0.08% 3,902,850
2016-04-05 2016-03-31 61.000 65,075 +500 0.07% 3,969,575
2016-04-01 2016-03-30 62.000 64,575 -1,200 0.07% 4,003,650
2016-03-30 2016-03-24 61.000 65,775 -500 0.07% 4,012,275
2016-03-29 2016-03-23 60.000 66,275 +2,200 0.08% 3,976,500
2016-03-24 2016-03-22 62.000 64,075 -750 0.07% 3,972,650
2016-03-23 2016-03-21 60.000 64,825 +500 0.07% 3,889,500
2016-03-22 2016-03-18 60.000 64,325 +2,500 0.07% 3,859,500
2016-03-21 2016-03-17 60.000 61,825 +2,000 0.07% 3,709,500
2016-03-18 2016-03-16 59.000 59,825 +3,500 0.07% 3,529,675
2016-03-16 2016-03-14 62.000 56,325 -925 0.06% 3,492,150
2016-03-15 2016-03-11 62.000 57,250 +900 0.07% 3,549,500
2016-03-14 2016-03-10 61.000 56,350 -250 0.06% 3,437,350
2016-03-11 2016-03-09 61.000 56,600 +250 0.06% 3,452,600
2016-03-10 2016-03-08 62.000 56,350 +500 0.06% 3,493,700
2016-03-08 2016-03-04 64.000 55,850 -500 0.06% 3,574,400
2016-03-04 2016-03-02 62.000 56,350 -25 0.06% 3,493,700
2016-02-29 2016-02-25 63.000 56,375 +500 0.06% 3,551,625
2016-02-25 2016-02-23 65.000 55,875 +250 0.06% 3,631,875
2016-02-24 2016-02-22 66.000 55,625 +500 0.06% 3,671,250
2016-02-23 2016-02-19 70.000 55,125 -1,050 0.06% 3,858,750
2016-02-22 2016-02-18 64.000 56,175 -575 0.06% 3,595,200
2016-02-19 2016-02-17 63.000 56,750 +500 0.06% 3,575,250
2016-02-18 2016-02-16 62.000 56,250 -1,975 0.06% 3,487,500
2016-02-17 2016-02-15 61.000 58,225 -1,750 0.07% 3,551,725
2016-02-16 2016-02-12 60.000 59,975 +1,250 0.07% 3,598,500
2016-02-15 2016-02-11 60.000 58,725 -500 0.07% 3,523,500
2016-02-12 2016-02-05 61.000 59,225 +4,000 0.07% 3,612,725
2016-02-11 2016-02-04 65.000 55,225 -3,500 0.06% 3,589,625
2016-02-05 2016-02-03 60.000 58,725 +5,250 0.07% 3,523,500
2016-02-04 2016-02-02 63.000 53,475 -1,000 0.06% 3,368,925
2016-02-03 2016-02-01 63.000 54,475 +1,250 0.06% 3,431,925
2016-02-02 2016-01-29 69.000 53,225 -250 0.06% 3,672,525
2016-02-01 2016-01-28 67.000 53,475 -550 0.06% 3,582,825
2016-01-29 2016-01-27 65.000 54,025 -500 0.06% 3,511,625
2016-01-28 2016-01-26 65.000 54,525 +800 0.06% 3,544,125
2016-01-27 2016-01-25 70.000 53,725 +750 0.06% 3,760,750
2016-01-26 2016-01-22 72.000 52,975 -750 0.06% 3,814,200
2016-01-22 2016-01-20 71.000 53,725 +750 0.06% 3,814,475
2016-01-21 2016-01-19 72.000 52,975 -1,000 0.06% 3,814,200
2016-01-20 2016-01-18 73.000 53,975 -500 0.06% 3,940,175
2016-01-19 2016-01-15 72.000 54,475 -250 0.06% 3,922,200
2016-01-18 2016-01-14 73.000 54,725 +200 0.06% 3,994,925
2016-01-14 2016-01-12 75.000 54,525 -250 0.06% 4,089,375
2016-01-11 2016-01-07 79.000 54,775 -850 0.06% 4,327,225
2016-01-07 2016-01-05 81.000 55,625 -375 0.06% 4,505,625
2016-01-06 2016-01-04 80.000 56,000 -250 0.06% 4,480,000
2016-01-05 2015-12-31 82.000 56,250 -1,000 0.06% 4,612,500
2016-01-04 2015-12-29 81.000 57,250 +400 0.07% 4,637,250
2015-12-30 2015-12-28 81.000 56,850 +1,100 0.06% 4,604,850
2015-12-29 2015-12-24 87.000 55,750 -750 0.06% 4,850,250
2015-12-22 2015-12-18 87.000 56,500 +500 0.06% 4,915,500
2015-12-21 2015-12-17 88.000 56,000 -500 0.06% 4,928,000
2015-12-18 2015-12-16 87.000 56,500 +50 0.06% 4,915,500
2015-12-17 2015-12-15 88.000 56,450 -750 0.06% 4,967,600
2015-12-16 2015-12-14 87.000 57,200 +500 0.07% 4,976,400
2015-12-15 2015-12-11 88.000 56,700 +800 0.06% 4,989,600
2015-12-09 2015-12-07 99.000 55,900 -4,400 0.06% 5,534,100
2015-12-08 2015-12-04 97.000 60,300 -100 0.07% 5,849,100
2015-12-07 2015-12-03 100.000 60,400 -1,425 0.07% 6,040,000
2015-12-04 2015-12-02 99.000 61,825 -2,500 0.07% 6,120,675
2015-12-03 2015-12-01 90.000 64,325 +3,400 0.07% 5,789,250
2015-12-01 2015-11-27 87.000 60,925 +300 0.07% 5,300,475
2015-11-30 2015-11-26 89.000 60,625 -250 0.07% 5,395,625
2015-11-27 2015-11-25 89.000 60,875 -500 0.07% 5,417,875
2015-11-26 2015-11-24 90.000 61,375 -2,750 0.07% 5,523,750
2015-11-25 2015-11-23 88.000 64,125 -400 0.07% 5,643,000
2015-11-24 2015-11-20 89.000 64,525 -2,350 0.07% 5,742,725
2015-11-23 2015-11-19 88.000 66,875 +2,000 0.08% 5,885,000
2015-11-20 2015-11-18 90.000 64,875 -1,000 0.07% 5,838,750
2015-11-19 2015-11-17 88.000 65,875 +100 0.07% 5,797,000
2015-11-18 2015-11-16 89.000 65,775 -150 0.07% 5,853,975
2015-11-17 2015-11-13 91.000 65,925 +900 0.07% 5,999,175
2015-11-16 2015-11-12 94.000 65,025 -1,500 0.07% 6,112,350
2015-11-13 2015-11-11 86.000 66,525 +1,550 0.08% 5,721,150
2015-11-11 2015-11-09 86.000 64,975 +25 0.07% 5,587,850
2015-11-10 2015-11-06 87.000 64,950 -1,375 0.07% 5,650,650
2015-11-09 2015-11-05 91.000 66,325 +1,025 0.08% 6,035,575
2015-11-06 2015-11-04 91.000 65,300 -625 0.07% 5,942,300
2015-11-05 2015-11-03 90.000 65,925 +500 0.07% 5,933,250
2015-11-04 2015-11-02 90.000 65,425 +175 0.07% 5,888,250
2015-11-03 2015-10-30 92.000 65,250 +275 0.07% 6,003,000
2015-11-02 2015-10-29 92.000 64,975 +500 0.07% 5,977,700
2015-10-30 2015-10-28 92.000 64,475 +2,900 0.07% 5,931,700
2015-10-29 2015-10-27 96.000 61,575 -250 0.07% 5,911,200
2015-10-27 2015-10-23 97.000 61,825 -125 0.07% 5,997,025
2015-10-26 2015-10-22 96.000 61,950 +1,350 0.07% 5,947,200
2015-10-23 2015-10-20 106.000 60,600 +1,400 0.07% 6,423,600
2015-10-20 2015-10-16 106.000 59,200 -3,125 0.07% 6,275,200
2015-10-19 2015-10-15 102.000 62,325 -625 0.07% 6,357,150
2015-10-16 2015-10-14 100.000 62,950 +250 0.07% 6,295,000
2015-10-15 2015-10-13 100.000 62,700 -2,125 0.07% 6,270,000
2015-10-14 2015-10-12 97.000 64,825 -2,200 0.07% 6,288,025
2015-10-13 2015-10-09 84.000 67,025 +1,250 0.08% 5,630,100
2015-10-09 2015-10-07 84.000 65,775 -350 0.07% 5,525,100
2015-10-08 2015-10-06 83.000 66,125 +500 0.08% 5,488,375
2015-10-07 2015-10-05 84.000 65,625 +500 0.07% 5,512,500
2015-10-05 2015-09-30 85.000 65,125 -175 0.07% 5,535,625
2015-09-30 2015-09-25 85.000 65,300 -525 0.07% 5,550,500
2015-09-25 2015-09-23 87.000 65,825 +1,725 0.07% 5,726,775
2015-09-24 2015-09-22 88.000 64,100 -500 0.07% 5,640,800
2015-09-23 2015-09-21 88.000 64,600 +500 0.07% 5,684,800
2015-09-21 2015-09-17 89.000 64,100 +250 0.07% 5,704,900
2015-09-18 2015-09-16 90.000 63,850 -1,950 0.07% 5,746,500
2015-09-17 2015-09-15 87.000 65,800 +1,100 0.07% 5,724,600
2015-09-16 2015-09-14 88.000 64,700 -3,125 0.07% 5,693,600
2015-09-15 2015-09-11 89.000 67,825 -550 0.08% 6,036,425
2015-09-14 2015-09-10 84.000 68,375 +1,425 0.08% 5,743,500
2015-09-11 2015-09-09 84.000 66,950 -3,050 0.08% 5,623,800
2015-09-10 2015-09-08 77.000 70,000 -2,350 0.08% 5,390,000
2015-09-08 2015-09-04 75.000 72,350 -150 0.08% 5,426,250
2015-09-04 2015-09-01 78.000 72,500 +1,050 0.08% 5,655,000
2015-09-02 2015-08-31 82.000 71,450 -600 0.08% 5,858,900
2015-09-01 2015-08-28 80.000 72,050 -1,650 0.08% 5,764,000
2015-08-31 2015-08-27 78.000 73,700 -1,800 0.08% 5,748,600
2015-08-28 2015-08-26 74.000 75,500 -675 0.09% 5,587,000
2015-08-27 2015-08-25 72.000 76,175 +725 0.09% 5,484,600
2015-08-26 2015-08-24 75.000 75,450 +1,700 0.09% 5,658,750
2015-08-25 2015-08-21 85.000 73,750 -625 0.08% 6,268,750
2015-08-24 2015-08-20 86.000 74,375 -1,950 0.08% 6,396,250
2015-08-21 2015-08-19 89.000 76,325 +2,600 0.09% 6,792,925
2015-08-20 2015-08-18 94.000 73,725 -1,250 0.08% 6,930,150
2015-08-18 2015-08-14 96.000 74,975 -1,050 0.09% 7,197,600
2015-08-17 2015-08-13 96.000 76,025 +500 0.09% 7,298,400
2015-08-14 2015-08-12 95.000 75,525 -550 0.09% 7,174,875
2015-08-13 2015-08-11 96.000 76,075 +5,575 0.09% 7,303,200
2015-08-12 2015-08-10 100.000 70,500 -1,100 0.08% 7,050,000
2015-08-11 2015-08-07 98.000 71,600 +100 0.08% 7,016,800
2015-08-10 2015-08-06 98.000 71,500 -150 0.08% 7,007,000
2015-08-07 2015-08-05 98.000 71,650 +2,725 0.08% 7,021,700
2015-08-06 2015-08-04 102.000 68,925 -2,925 0.08% 7,030,350
2015-08-05 2015-08-03 95.000 71,850 +4,975 0.08% 6,825,750
2015-08-04 2015-07-31 96.000 66,875 -500 0.08% 6,420,000
2015-08-03 2015-07-30 95.000 67,375 +425 0.08% 6,400,625
2015-07-31 2015-07-29 96.000 66,950 -3,125 0.08% 6,427,200
2015-07-30 2015-07-28 93.000 70,075 +575 0.08% 6,516,975
2015-07-29 2015-07-27 91.000 69,500 +150 0.08% 6,324,500
2015-07-28 2015-07-24 100.000 69,350 -50 0.08% 6,935,000
2015-07-27 2015-07-23 106.000 69,400 -1,250 0.08% 7,356,400
2015-07-24 2015-07-22 102.000 70,650 +825 0.09% 7,206,300
2015-07-23 2015-07-21 104.000 69,825 +1,650 0.08% 7,261,800
2015-07-22 2015-07-20 108.000 68,175 +1,700 0.08% 7,362,900
2015-07-21 2015-07-17 110.000 66,475 +1,050 0.08% 7,312,250
2015-07-20 2015-07-16 110.000 65,425 -2,000 0.08% 7,196,750
2015-07-17 2015-07-15 100.000 67,425 +1,050 0.08% 6,742,500
2015-07-16 2015-07-14 108.000 66,375 -150 0.08% 7,168,500
2015-07-15 2015-07-13 112.000 66,525 -3,600 0.08% 7,450,800
2015-07-13 2015-07-09 87.000 70,125 -3,375 0.09% 6,100,875
2015-07-10 2015-07-08 61.000 73,500 -4,100 0.09% 4,483,500
2015-07-09 2015-07-07 77.000 77,600 +6,375 0.09% 5,975,200
2015-07-08 2015-07-06 89.000 71,225 -9,000 0.09% 6,339,025
2015-07-07 2015-07-03 110.000 80,225 -9,700 0.10% 8,824,750
2015-07-06 2015-07-02 108.000 89,925 -2,150 0.11% 9,711,900
2015-07-03 2015-06-30 112.000 92,075 -750 0.11% 10,312,400
2015-07-02 2015-06-29 90.000 92,825 -2,475 0.11% 8,354,250
2015-06-30 2015-06-26 100.000 95,300 +4,750 0.12% 9,530,000
2015-06-29 2015-06-25 118.000 90,550 +75 0.11% 10,684,900
2015-06-26 2015-06-24 124.000 90,475 -275 0.11% 11,218,900
2015-06-25 2015-06-23 120.000 90,750 +1,300 0.11% 10,890,000
2015-06-24 2015-06-22 126.000 89,450 +1,250 0.11% 11,270,700
2015-06-23 2015-06-19 132.000 88,200 +300 0.11% 11,642,400
2015-06-22 2015-06-18 134.000 87,900 +725 0.11% 11,778,600
2015-06-19 2015-06-17 138.000 87,175 -1,225 0.11% 12,030,150
2015-06-18 2015-06-16 138.000 88,400 +50 0.11% 12,199,200
2015-06-17 2015-06-15 140.000 88,350 -650 0.11% 12,369,000
2015-06-16 2015-06-12 142.000 89,000 -150 0.11% 12,638,000
2015-06-15 2015-06-11 138.000 89,150 +1,500 0.11% 12,302,700
2015-06-12 2015-06-10 144.000 87,650 +25 0.11% 12,621,600
2015-06-11 2015-06-09 150.000 87,625 +550 0.11% 13,143,750
2015-06-10 2015-06-08 160.000 87,075 +1,200 0.11% 13,932,000
2015-06-09 2015-06-05 156.000 85,875 -600 0.10% 13,396,500
2015-06-08 2015-06-04 152.000 86,475 -275 0.11% 13,144,200
2015-06-05 2015-06-03 156.000 86,750 -2,900 0.11% 13,533,000
2015-06-04 2015-06-02 154.000 89,650 +4,600 0.11% 13,806,100
2015-06-03 2015-06-01 158.000 85,050 -5,150 0.10% 13,437,900
2015-06-02 2015-05-29 160.000 90,200 +2,800 0.11% 14,432,000
2015-06-01 2015-05-28 142.000 87,400 -3,150 0.11% 12,410,800
2015-05-29 2015-05-27 148.000 90,550 -2,750 0.11% 13,401,400
2015-05-28 2015-05-26 146.000 93,300 +12,300 0.11% 13,621,800
2015-05-27 2015-05-22 158.000 81,000 -5,075 0.10% 12,798,000
2015-05-26 2015-05-21 148.000 86,075 -1,300 0.10% 12,739,100
2015-05-22 2015-05-20 142.000 87,375 +2,425 0.11% 12,407,250
2015-05-21 2015-05-19 144.000 84,950 -2,850 0.10% 12,232,800
2015-05-20 2015-05-18 144.000 87,800 -6,025 0.11% 12,643,200
2015-05-19 2015-05-15 128.000 93,825 +2,700 0.11% 12,009,600
2015-05-18 2015-05-14 128.000 91,125 +6,925 0.11% 11,664,000
2015-05-15 2015-05-13 130.000 84,200 +300 0.10% 10,946,000
2015-05-14 2015-05-12 136.000 83,900 -5,125 0.10% 11,410,400
2015-05-13 2015-05-11 134.000 89,025 +3,550 0.11% 11,929,350
2015-05-12 2015-05-08 136.000 85,475 -575 0.10% 11,624,600
2015-05-11 2015-05-07 132.000 86,050 +4,400 0.10% 11,358,600
2015-05-08 2015-05-06 142.000 81,650 -16,100 0.10% 11,594,300
2015-05-07 2015-05-05 152.000 97,750 +175 0.12% 14,858,000
2015-05-06 2015-05-04 152.000 97,575 +21,175 0.12% 14,831,400
2015-05-05 2015-04-30 148.000 76,400 +2,050 0.09% 11,307,200
2015-05-04 2015-04-29 146.000 74,350 -18,400 0.09% 10,855,100
2015-04-30 2015-04-28 150.000 92,750 -16,825 0.11% 13,912,500
2015-04-29 2015-04-27 140.000 109,575 +16,250 0.13% 15,340,500
2015-04-28 2015-04-24 114.000 93,325 -4,150 0.11% 10,639,050
2015-04-27 2015-04-23 116.000 97,475 +7,650 0.12% 11,307,100
2015-04-24 2015-04-22 114.000 89,825 -14,475 0.11% 10,240,050
2015-04-23 2015-04-21 112.000 104,300 +1,825 0.13% 11,681,600
2015-04-22 2015-04-20 108.000 102,475 +850 0.12% 11,067,300
2015-04-21 2015-04-17 108.000 101,625 +7,250 0.13% 10,975,500
2015-04-20 2015-04-16 104.000 94,375 +4,650 0.12% 9,815,000
2015-04-17 2015-04-15 114.000 89,725 -875 0.12% 10,228,650
2015-04-16 2015-04-14 118.000 90,600 +14,025 0.12% 10,690,800
2015-04-15 2015-04-13 108.000 76,575 +9,125 0.10% 8,270,100
2015-04-14 2015-04-10 99.000 67,450 +1,375 0.09% 6,677,550
2015-04-13 2015-04-09 92.000 66,075 +1,550 0.09% 6,078,900
2015-04-10 2015-04-08 96.000 64,525 +2,075 0.08% 6,194,400
2015-04-09 2015-04-02 89.000 62,450 +1,150 0.08% 5,558,050
2015-04-08 2015-04-01 83.000 61,300 -300 0.08% 5,087,900
2015-04-02 2015-03-31 75.000 61,600 +175 0.08% 4,620,000
2015-04-01 2015-03-30 70.000 61,425 +1,850 0.08% 4,299,750
2015-03-31 2015-03-27 67.000 59,575 -250 0.08% 3,991,525
2015-03-30 2015-03-26 66.000 59,825 -500 0.08% 3,948,450
2015-03-27 2015-03-25 66.000 60,325 -1,750 0.08% 3,981,450
2015-03-26 2015-03-24 68.000 62,075 +600 0.08% 4,221,100
2015-03-25 2015-03-23 71.000 61,475 -800 0.08% 4,364,725
2015-03-24 2015-03-20 71.000 62,275 +1,475 0.08% 4,421,525
2015-03-23 2015-03-19 70.000 60,800 -3,075 0.08% 4,256,000
2015-03-19 2015-03-17 69.000 63,875 -2,100 0.08% 4,407,375
2015-03-18 2015-03-16 64.000 65,975 -150 0.09% 4,222,400
2015-03-17 2015-03-13 60.000 66,125 +225 0.09% 3,967,500
2015-03-16 2015-03-12 59.000 65,900 +2,125 0.09% 3,888,100
2015-03-13 2015-03-11 55.000 63,775 -275 0.08% 3,507,625
2015-03-12 2015-03-10 50.000 64,050 -1,250 0.08% 3,202,500
2015-03-10 2015-03-06 46.800 65,300 -1,500 0.09% 3,056,040
2015-03-09 2015-03-05 45.600 66,800 +650 0.09% 3,046,080
2015-03-06 2015-03-04 45.800 66,150 +750 0.09% 3,029,670
2015-03-05 2015-03-03 47.000 65,400 -5,750 0.09% 3,073,800
2015-03-04 2015-03-02 47.200 71,150 +425 0.12% 3,358,280
2015-03-03 2015-02-27 48.000 70,725 -1,600 0.12% 3,394,800
2015-03-02 2015-02-26 48.000 72,325 +825 0.12% 3,471,600
2015-02-27 2015-02-25 47.400 71,500 +825 0.12% 3,389,100
2015-02-24 2015-02-18 48.800 70,675 -175 0.12% 3,448,940
2015-02-23 2015-02-16 48.800 70,850 -500 0.12% 3,457,480
2015-02-17 2015-02-13 48.400 71,350 -475 0.12% 3,453,340
2015-02-09 2015-02-05 49.200 71,825 +25,350 0.12% 3,533,790
2015-02-06 2015-02-04 48.400 46,475 +18,325 0.08% 2,249,390
2015-02-05 2015-02-03 45.200 28,150 -1,000 0.05% 1,272,380
2015-02-04 2015-02-02 44.000 29,150 +500 0.05% 1,282,600
2015-02-03 2015-01-30 43.200 28,650 +3,700 0.05% 1,237,680
2015-02-02 2015-01-29 44.600 24,950 +425 0.04% 1,112,770
2015-01-29 2015-01-27 46.000 24,525 +825 0.04% 1,128,150
2015-01-28 2015-01-26 47.000 23,700 +675 0.04% 1,113,900
2015-01-26 2015-01-22 48.000 23,025 +175 0.04% 1,105,200
2015-01-05 2014-12-31 54.000 22,850 -1,950 0.04% 1,233,900
2015-01-02 2014-12-29 49.600 24,800 +1,500 0.04% 1,230,080
2014-12-30 2014-12-24 50.000 23,300 -1,650 0.04% 1,165,000
2014-12-17 2014-12-15 48.000 24,950 -5,000 0.04% 1,197,600
2014-12-15 2014-12-11 46.200 29,950 +500 0.05% 1,383,690
2014-12-12 2014-12-10 47.000 29,450 -3,500 0.05% 1,384,150
2014-12-11 2014-12-09 46.000 32,950 +1,450 0.06% 1,515,700
2014-12-10 2014-12-08 48.800 31,500 +1,000 0.05% 1,537,200
2014-12-09 2014-12-05 49.000 30,500 +2,000 0.05% 1,494,500
2014-12-08 2014-12-04 49.800 28,500 +2,150 0.05% 1,419,300
2014-12-05 2014-12-03 51.000 26,350 -1,575 0.04% 1,343,850
2014-12-04 2014-12-02 51.000 27,925 +2,000 0.05% 1,424,175
2014-12-03 2014-12-01 51.000 25,925 +4,575 0.04% 1,322,175
2014-12-01 2014-11-27 51.000 21,350 -7,000 0.04% 1,088,850
2014-11-28 2014-11-26 51.000 28,350 -500 0.05% 1,445,850
2014-11-27 2014-11-25 49.800 28,850 +250 0.05% 1,436,730
2014-11-26 2014-11-24 54.000 28,600 +3,000 0.05% 1,544,400
2014-11-21 2014-11-19 55.000 25,600 +500 0.04% 1,408,000
2014-11-19 2014-11-17 55.000 25,100 -2,750 0.04% 1,380,500
2014-11-18 2014-11-14 55.000 27,850 +2,750 0.05% 1,531,750
2014-11-14 2014-11-12 57.000 25,100 -500 0.04% 1,430,700
2014-11-12 2014-11-10 55.000 25,600 -125 0.04% 1,408,000
2014-11-11 2014-11-07 55.000 25,725 +250 0.04% 1,414,875
2014-11-10 2014-11-06 56.000 25,475 -50 0.04% 1,426,600
2014-11-07 2014-11-05 55.000 25,525 -325 0.04% 1,403,875
2014-11-03 2014-10-30 57.000 25,850 +4,500 0.04% 1,473,450
2014-10-30 2014-10-28 58.000 21,350 -950 0.04% 1,238,300
2014-10-29 2014-10-27 58.000 22,300 -3,500 0.04% 1,293,400
2014-10-28 2014-10-24 58.000 25,800 -150 0.04% 1,496,400
2014-10-27 2014-10-23 56.000 25,950 +250 0.04% 1,453,200
2014-10-23 2014-10-21 57.000 25,700 +500 0.04% 1,464,900
2014-10-22 2014-10-20 58.000 25,200 +4,600 0.04% 1,461,600
2014-10-21 2014-10-17 60.000 20,600 -4,850 0.03% 1,236,000
2014-10-20 2014-10-16 57.000 25,450 +2,500 0.04% 1,450,650
2014-10-17 2014-10-15 59.000 22,950 -3,175 0.04% 1,354,050
2014-10-16 2014-10-14 58.000 26,125 -3,250 0.04% 1,515,250
2014-10-15 2014-10-13 55.000 29,375 -2,950 0.05% 1,615,625
2014-10-14 2014-10-10 55.000 32,325 -750 0.05% 1,777,875
2014-10-13 2014-10-09 53.000 33,075 -4,625 0.06% 1,752,975
2014-10-10 2014-10-08 48.400 37,700 -2,400 0.06% 1,824,680
2014-10-09 2014-10-07 48.000 40,100 -50 0.07% 1,924,800
2014-10-08 2014-10-06 47.200 40,150 +250 0.07% 1,895,080
2014-10-06 2014-09-30 48.800 39,900 -675 0.07% 1,947,120
2014-10-03 2014-09-29 49.000 40,575 -4,275 0.07% 1,988,175
2014-09-30 2014-09-26 51.000 44,850 -2,850 0.08% 2,287,350
2014-09-29 2014-09-25 51.000 47,700 -250 0.08% 2,432,700
2014-09-26 2014-09-24 51.000 47,950 -1,000 0.08% 2,445,450
2014-09-25 2014-09-23 52.000 48,950 +250 0.08% 2,545,400
2014-09-24 2014-09-22 50.000 48,700 -250 0.08% 2,435,000
2014-09-23 2014-09-19 51.000 48,950 +3,250 0.08% 2,496,450
2014-09-22 2014-09-18 52.000 45,700 +775 0.08% 2,376,400
2014-09-19 2014-09-17 52.000 44,925 -1,600 0.08% 2,336,100
2014-09-18 2014-09-16 52.000 46,525 +1,250 0.08% 2,419,300
2014-09-16 2014-09-12 54.000 45,275 -3,875 0.08% 2,444,850
2014-09-15 2014-09-11 53.000 49,150 +2,450 0.08% 2,604,950
2014-09-12 2014-09-10 52.000 46,700 -23,350 0.08% 2,428,400
2014-09-11 2014-09-08 55.000 70,050 +5,500 0.12% 3,852,750
2014-09-10 2014-09-05 55.000 64,550 +1,175 0.11% 3,550,250
2014-09-08 2014-09-04 56.000 63,375 +250 0.11% 3,549,000
2014-09-05 2014-09-03 58.000 63,125 +350 0.11% 3,661,250
2014-09-04 2014-09-02 57.000 62,775 -1,075 0.11% 3,578,175
2014-09-03 2014-09-01 58.000 63,850 +1,800 0.11% 3,703,300
2014-09-02 2014-08-29 58.000 62,050 +50 0.11% 3,598,900
2014-08-28 2014-08-26 58.000 62,000 -250 0.11% 3,596,000
2014-08-27 2014-08-25 59.000 62,250 -2,000 0.11% 3,672,750
2014-08-26 2014-08-22 58.000 64,250 +1,000 0.11% 3,726,500
2014-08-22 2014-08-20 59.000 63,250 +250 0.11% 3,731,750
2014-08-21 2014-08-19 59.000 63,000 -375 0.11% 3,717,000
2014-08-20 2014-08-18 60.000 63,375 +975 0.11% 3,802,500
2014-08-19 2014-08-15 61.000 62,400 -2,250 0.11% 3,806,400
2014-08-18 2014-08-14 58.000 64,650 +250 0.11% 3,749,700
2014-08-14 2014-08-12 60.000 64,400 -750 0.11% 3,864,000
2014-08-13 2014-08-11 59.000 65,150 -250 0.11% 3,843,850
2014-08-12 2014-08-08 57.000 65,400 -3,500 0.11% 3,727,800
2014-08-11 2014-08-07 57.000 68,900 -4,300 0.12% 3,927,300
2014-08-08 2014-08-06 59.000 73,200 -9,275 0.12% 4,318,800
2014-08-07 2014-08-05 55.000 82,475 +750 0.14% 4,536,125
2014-08-06 2014-08-04 56.000 81,725 -300 0.14% 4,576,600
2014-08-05 2014-08-01 56.000 82,025 +550 0.14% 4,593,400
2014-08-04 2014-07-31 58.000 81,475 +525 0.14% 4,725,550
2014-08-01 2014-07-30 58.000 80,950 -1,150 0.14% 4,695,100
2014-07-31 2014-07-29 59.000 82,100 +500 0.14% 4,843,900
2014-07-30 2014-07-28 59.000 81,600 +150 0.14% 4,814,400
2014-07-29 2014-07-25 59.000 81,450 -250 0.14% 4,805,550
2014-07-28 2014-07-24 59.000 81,700 -800 0.14% 4,820,300
2014-07-25 2014-07-23 59.000 82,500 +650 0.14% 4,867,500
2014-07-24 2014-07-22 58.000 81,850 +6,550 0.14% 4,747,300
2014-07-23 2014-07-21 60.000 75,300 +2,200 0.13% 4,518,000
2014-07-22 2014-07-18 62.000 73,100 +250 0.12% 4,532,200
2014-07-18 2014-07-16 64.000 72,850 -250 0.12% 4,662,400
2014-07-10 2014-07-08 61.000 73,100 +1,000 0.12% 4,459,100
2014-07-09 2014-07-07 61.000 72,100 +250 0.12% 4,398,100
2014-07-04 2014-07-02 64.000 71,850 -250 0.12% 4,598,400
2014-07-03 2014-06-30 64.000 72,100 -250 0.12% 4,614,400
2014-07-02 2014-06-27 62.000 72,350 +250 0.12% 4,485,700
2014-06-30 2014-06-26 62.000 72,100 +3,925 0.12% 4,470,200
2014-06-25 2014-06-23 65.000 68,175 -1,150 0.12% 4,431,375
2014-06-24 2014-06-20 64.000 69,325 -250 0.12% 4,436,800
2014-06-23 2014-06-19 64.000 69,575 +5,775 0.12% 4,452,800
2014-06-19 2014-06-17 62.000 63,800 +2,850 0.11% 3,955,600
2014-06-18 2014-06-16 64.000 60,950 +1,750 0.10% 3,900,800
2014-06-06 2014-06-04 67.000 59,200 -1,500 0.10% 3,966,400
2014-06-05 2014-06-03 67.000 60,700 -300 0.10% 4,066,900
2014-06-03 2014-05-29 70.000 61,000 +300 0.10% 4,270,000
2014-05-30 2014-05-28 70.000 60,700 -85,850 0.10% 4,249,000
2014-05-29 2014-05-27 68.000 146,550 -2,750 0.25% 9,965,400
2014-05-28 2014-05-26 62.000 149,300 +250 0.25% 9,256,600
2014-05-26 2014-05-22 62.000 149,050 -275 0.25% 9,241,100
2014-05-23 2014-05-21 61.000 149,325 -1,100 0.25% 9,108,825
2014-05-22 2014-05-20 60.000 150,425 -5,650 0.26% 9,025,500
2014-05-21 2014-05-19 59.000 156,075 +400 0.27% 9,208,425
2014-05-19 2014-05-15 59.000 155,675 -2,000 0.26% 9,184,825
2014-05-16 2014-05-14 59.000 157,675 -1,150 0.27% 9,302,825
2014-05-12 2014-05-08 58.000 158,825 +1,150 0.27% 9,211,850
2014-05-09 2014-05-07 59.000 157,675 -1,600 0.27% 9,302,825
2014-05-08 2014-05-05 60.000 159,275 -450 0.27% 9,556,500
2014-05-07 2014-05-02 59.000 159,725 +1,500 0.27% 9,423,775
2014-05-05 2014-04-30 60.000 158,225 -1,950 0.27% 9,493,500
2014-05-02 2014-04-29 58.000 160,175 -250 0.27% 9,290,150
2014-04-30 2014-04-28 59.000 160,425 -2,600 0.27% 9,465,075
2014-04-29 2014-04-25 58.000 163,025 +2,500 0.28% 9,455,450
2014-04-28 2014-04-24 60.000 160,525 +250 0.27% 9,631,500
2014-04-25 2014-04-23 60.000 160,275 -2,500 0.27% 9,616,500
2014-04-24 2014-04-22 60.000 162,775 -4,475 0.28% 9,766,500
2014-04-23 2014-04-17 59.000 167,250 +1,400 0.28% 9,867,750
2014-04-22 2014-04-16 60.000 165,850 -2,200 0.28% 9,951,000
2014-04-17 2014-04-15 61.000 168,050 +7,600 0.29% 10,251,050
2014-04-16 2014-04-14 62.000 160,450 -7,000 0.27% 9,947,900
2014-04-15 2014-04-11 60.000 167,450 -500 0.28% 10,047,000
2014-04-14 2014-04-10 60.000 167,950 +2,700 0.29% 10,077,000
2014-04-11 2014-04-09 61.000 165,250 +5,900 0.28% 10,080,250
2014-04-10 2014-04-08 61.000 159,350 -3,500 0.27% 9,720,350
2014-04-09 2014-04-07 57.000 162,850 -4,500 0.28% 9,282,450
2014-04-08 2014-04-04 58.000 167,350 -250 0.28% 9,706,300
2014-04-07 2014-04-03 57.000 167,600 +1,150 0.28% 9,553,200
2014-04-04 2014-04-02 57.000 166,450 +1,725 0.28% 9,487,650
2014-04-03 2014-04-01 57.000 164,725 -900 0.28% 9,389,325
2014-04-02 2014-03-31 56.000 165,625 +1,200 0.28% 9,275,000
2014-04-01 2014-03-28 58.000 164,425 +175 0.28% 9,536,650
2014-03-31 2014-03-27 57.000 164,250 +500 0.28% 9,362,250
2014-03-27 2014-03-25 60.000 163,750 +1,100 0.28% 9,825,000
2014-03-26 2014-03-24 59.000 162,650 +600 0.28% 9,596,350
2014-03-25 2014-03-21 58.000 162,050 +1,875 0.28% 9,398,900
2014-03-24 2014-03-20 60.000 160,175 -2,675 0.27% 9,610,500
2014-03-21 2014-03-19 61.000 162,850 -3,200 0.28% 9,933,850
2014-03-20 2014-03-18 61.000 166,050 +3,000 0.28% 10,129,050
2014-03-19 2014-03-17 58.000 163,050 -2,950 0.28% 9,456,900
2014-03-18 2014-03-14 60.000 166,000 +200 0.28% 9,960,000
2014-03-17 2014-03-13 60.000 165,800 +7,375 0.28% 9,948,000
2014-03-14 2014-03-12 65.000 158,425 +3,000 0.27% 10,297,625
2014-03-13 2014-03-11 67.000 155,425 -4,075 0.26% 10,413,475
2014-03-12 2014-03-10 68.000 159,500 +4,775 0.27% 10,846,000
2014-03-10 2014-03-06 72.000 154,725 -350 0.26% 11,140,200
2014-03-07 2014-03-05 72.000 155,075 -4,725 0.26% 11,165,400
2014-03-06 2014-03-04 65.000 159,800 +6,000 0.27% 10,387,000
2014-03-05 2014-03-03 75.000 153,800 -2,750 0.26% 11,535,000
2014-03-04 2014-02-28 76.000 156,550 -1,050 0.27% 11,897,800
2014-03-03 2014-02-27 74.000 157,600 +425 0.27% 11,662,400
2014-02-28 2014-02-26 73.000 157,175 -4,825 0.27% 11,473,775
2014-02-27 2014-02-25 71.000 162,000 +2,425 0.28% 11,502,000
2014-02-26 2014-02-24 68.000 159,575 -250 0.27% 10,851,100
2014-02-25 2014-02-21 68.000 159,825 +250 0.27% 10,868,100
2014-02-24 2014-02-20 69.000 159,575 -350 0.27% 11,010,675
2014-02-21 2014-02-19 65.000 159,925 +1,450 0.27% 10,395,125
2014-02-20 2014-02-18 69.000 158,475 -3,375 0.27% 10,934,775
2014-02-19 2014-02-17 69.000 161,850 -1,325 0.28% 11,167,650
2014-02-18 2014-02-14 71.000 163,175 +4,900 0.28% 11,585,425
2014-02-17 2014-02-13 72.000 158,275 +5,100 0.27% 11,395,800
2014-02-14 2014-02-12 76.000 153,175 -1,725 0.26% 11,641,300
2014-02-13 2014-02-11 75.000 154,900 +2,075 0.26% 11,617,500
2014-02-12 2014-02-10 77.000 152,825 +6,875 0.26% 11,767,525
2014-02-11 2014-02-07 71.000 145,950 +5,575 0.25% 10,362,450
2014-02-07 2014-02-05 68.000 140,375 +3,025 0.24% 9,545,500
2014-02-06 2014-02-04 71.000 137,350 +2,500 0.26% 9,751,850
2014-02-05 2014-01-30 65.000 134,850 +1,825 0.26% 8,765,250
2014-02-04 2014-01-28 64.000 133,025 -850 0.25% 8,513,600
2014-01-29 2014-01-27 64.000 133,875 +175 0.25% 8,568,000
2014-01-28 2014-01-24 65.000 133,700 +875 0.25% 8,690,500
2014-01-27 2014-01-23 65.000 132,825 +25 0.25% 8,633,625
2014-01-24 2014-01-22 62.000 132,800 -75 0.25% 8,233,600
2014-01-23 2014-01-21 65.000 132,875 -1,275 0.25% 8,636,875
2014-01-22 2014-01-20 69.000 134,150 -1,000 0.26% 9,256,350
2014-01-21 2014-01-17 70.000 135,150 +1,250 0.26% 9,460,500
2014-01-20 2014-01-16 67.000 133,900 +111,250 0.25% 8,971,300
2014-01-17 2014-01-15 57.000 22,650 +700 0.04% 1,291,050
2014-01-06 2014-01-02 55.000 21,950 -600 0.04% 1,207,250
2014-01-03 2013-12-31 55.000 22,550 +600 0.04% 1,240,250
2013-12-17 2013-12-13 56.000 21,950 +525 0.04% 1,229,200
2013-12-16 2013-12-12 56.000 21,425 +600 0.04% 1,199,800
2013-12-13 2013-12-11 57.000 20,825 +400 0.04% 1,187,025
2013-12-12 2013-12-10 59.000 20,425 +1,050 0.04% 1,205,075
2013-12-11 2013-12-09 58.000 19,375 +1,000 0.04% 1,123,750
2013-12-04 2013-12-02 60.000 18,375 +3,200 0.04% 1,102,500
2013-12-02 2013-11-28 59.000 15,175 +3,500 0.03% 895,325
2013-11-29 2013-11-27 59.000 11,675 -300 0.03% 688,825
2013-11-25 2013-11-21 57.000 11,975 -275 0.03% 682,575
2013-11-21 2013-11-19 53.000 12,250 +500 0.03% 649,250
2013-11-12 2013-11-08 57.000 11,750 -900 0.03% 669,750
2013-11-11 2013-11-07 57.000 12,650 +325 0.03% 721,050
2013-11-08 2013-11-06 58.000 12,325 -2,400 0.03% 714,850
2013-11-07 2013-11-05 53.000 14,725 -300 0.03% 780,425
2013-11-06 2013-11-04 53.000 15,025 -200 0.03% 796,325
2013-11-05 2013-11-01 59.000 15,225 -400 0.03% 898,275
2013-11-04 2013-10-31 61.000 15,625 -150 0.03% 953,125
2013-11-01 2013-10-30 60.000 15,775 -100 0.04% 946,500
2013-10-30 2013-10-28 55.000 15,875 -100 0.04% 873,125
2013-10-29 2013-10-25 56.000 15,975 +2,400 0.04% 894,600
2013-10-28 2013-10-24 56.000 13,575 +50 0.03% 760,200
2013-10-24 2013-10-22 56.000 13,525 +800 0.03% 757,400
2013-10-23 2013-10-21 58.000 12,725 +650 0.03% 738,050
2013-10-22 2013-10-18 60.000 12,075 +50 0.03% 724,500
2013-10-21 2013-10-17 60.000 12,025 +500 0.03% 721,500
2013-10-18 2013-10-16 60.000 11,525 -13,300 0.03% 691,500
2013-10-17 2013-10-15 55.000 24,825 -1,875 0.06% 1,365,375
2013-10-16 2013-10-11 46.400 26,700 +1,700 0.06% 1,238,880
2013-10-10 2013-10-08 45.000 25,000 +1,550 0.06% 1,125,000
2013-10-09 2013-10-07 45.600 23,450 -1,200 0.05% 1,069,320
2013-10-08 2013-10-04 45.800 24,650 +1,950 0.05% 1,128,970
2013-10-07 2013-10-03 46.800 22,700 -1,700 0.05% 1,062,360
2013-10-04 2013-10-02 43.200 24,400 +550 0.05% 1,054,080
2013-10-03 2013-09-30 43.200 23,850 +1,200 0.05% 1,030,320
2013-10-02 2013-09-27 37.600 22,650 +100 0.05% 851,640
2013-09-30 2013-09-26 35.400 22,550 -500 0.05% 798,270
2013-08-30 2013-08-28 32.400 23,050 +250 0.05% 746,820
2013-06-19 2013-06-17 32.000 22,800 -25 0.05% 729,600
2013-06-18 2013-06-14 31.800 22,825 -475 0.05% 725,835
2013-05-30 2013-05-28 32.600 23,300 -25 0.05% 759,580
2013-05-20 2013-05-15 33.600 23,325 +1,000 0.05% 783,720
2013-05-15 2013-05-13 34.000 22,325 -625 0.05% 759,050
2013-05-08 2013-05-06 32.800 22,950 +300 0.05% 752,760
2013-04-26 2013-04-24 34.000 22,650 -475 0.05% 770,100
2013-04-16 2013-04-12 34.800 23,125 -50 0.05% 804,750
2013-04-15 2013-04-11 33.600 23,175 -50 0.05% 778,680
2013-04-11 2013-04-09 33.600 23,225 -600 0.05% 780,360
2013-04-09 2013-04-05 32.800 23,825 -425 0.06% 781,460
2013-04-05 2013-04-02 35.400 24,250 +475 0.06% 858,450
2013-03-28 2013-03-26 35.600 23,775 +1,000 0.06% 846,390
2013-03-27 2013-03-25 36.600 22,775 +425 0.06% 833,565
2013-03-26 2013-03-22 36.600 22,350 -1,000 0.06% 818,010
2013-03-12 2013-03-08 37.200 23,350 -525 0.06% 868,620
2013-03-11 2013-03-07 38.600 23,875 +1,025 0.06% 921,575
2013-03-08 2013-03-06 40.200 22,850 -700 0.06% 918,570
2013-02-18 2013-02-14 32.000 23,550 -175 0.06% 753,600
2013-02-07 2013-02-05 32.000 23,725 +1,500 0.06% 759,200
2013-02-06 2013-02-04 33.000 22,225 -1,500 0.06% 733,425
2013-01-31 2013-01-29 32.800 23,725 -1,500 0.06% 778,180
2013-01-30 2013-01-28 32.600 25,225 +1,650 0.07% 822,335
2013-01-28 2013-01-24 33.400 23,575 +1,600 0.06% 787,405
2013-01-22 2013-01-18 34.600 21,975 -2,000 0.06% 760,335
2013-01-21 2013-01-17 33.000 23,975 -500 0.06% 791,175
2013-01-18 2013-01-16 33.000 24,475 -500 0.07% 807,675
2013-01-16 2013-01-14 32.000 24,975 -250 0.07% 799,200
2013-01-15 2013-01-11 34.000 25,225 +350 0.07% 857,650
2013-01-11 2013-01-09 27.200 24,875 -1,250 0.07% 676,600
2013-01-09 2013-01-07 28.000 26,125 -575 0.07% 731,500
2013-01-07 2013-01-03 33.200 26,700 +1,500 0.07% 886,440
2013-01-04 2013-01-02 34.000 25,200 -1,000 0.07% 856,800
2012-12-28 2012-12-24 34.000 26,200 +300 0.07% 890,800
2012-12-21 2012-12-19 34.400 25,900 -500 0.07% 890,960
2012-12-20 2012-12-18 34.600 26,400 +475 0.07% 913,440
2012-12-19 2012-12-17 34.600 25,925 -925 0.07% 897,005
2012-12-12 2012-12-10 34.000 26,850 +100 0.07% 912,900
2012-12-05 2012-12-03 34.600 26,750 +250 0.07% 925,550
2012-12-03 2012-11-29 34.600 26,500 -1,000 0.07% 916,900
2012-11-30 2012-11-28 34.000 27,500 +500 0.07% 935,000
2012-11-28 2012-11-26 34.000 27,000 +500 0.07% 918,000
2012-11-26 2012-11-22 35.000 26,500 +600 0.07% 927,500
2012-11-20 2012-11-16 34.000 25,900 +200 0.07% 880,600
2012-10-30 2012-10-26 35.800 25,700 +500 0.07% 920,060
2012-10-18 2012-10-16 32.600 25,200 -225 0.07% 821,520
2012-10-08 2012-10-04 34.600 25,425 +225 0.07% 879,705
2012-09-25 2012-09-21 36.200 25,200 -50 0.07% 912,240
2012-09-10 2012-09-06 33.800 25,250 +750 0.07% 853,450
2012-06-22 2012-06-20 45.600 24,500 -950 0.07% 1,117,200
2012-06-21 2012-06-19 43.000 25,450 +950 0.07% 1,094,350
2012-05-10 2012-05-08 53.000 24,500 -50 0.07% 1,298,500
2012-05-08 2012-05-04 55.000 24,550 +275 0.07% 1,350,250
2012-05-07 2012-05-03 55.000 24,275 -250 0.07% 1,335,125
2012-04-30 2012-04-26 55.000 24,525 -250 0.07% 1,348,875
2012-04-27 2012-04-25 57.000 24,775 +250 0.07% 1,412,175
2012-04-26 2012-04-24 54.000 24,525 +175 0.07% 1,324,350
2012-04-25 2012-04-23 55.000 24,350 -650 0.07% 1,339,250
2012-04-16 2012-04-12 55.000 25,000 -450 0.07% 1,375,000
2012-04-13 2012-04-11 56.000 25,450 +1,300 0.07% 1,425,200
2012-04-11 2012-04-05 57.000 24,150 -850 0.07% 1,376,550
2012-04-02 2012-03-29 52.000 25,000 -325 0.07% 1,300,000
2012-03-30 2012-03-28 54.000 25,325 +325 0.07% 1,367,550
2012-03-29 2012-03-27 54.000 25,000 -400 0.07% 1,350,000
2012-03-27 2012-03-23 53.000 25,400 +400 0.07% 1,346,200
2012-03-26 2012-03-22 55.000 25,000 -550 0.07% 1,375,000
2012-03-23 2012-03-21 54.000 25,550 +400 0.07% 1,379,700
2012-03-22 2012-03-20 55.000 25,150 +400 0.07% 1,383,250
2012-03-21 2012-03-19 55.000 24,750 -1,050 0.07% 1,361,250
2012-03-20 2012-03-16 55.000 25,800 -500 0.07% 1,419,000
2012-03-15 2012-03-13 56.000 26,300 +400 0.07% 1,472,800
2012-03-12 2012-03-08 56.000 25,900 -150 0.07% 1,450,400
2012-03-09 2012-03-07 56.000 26,050 -250 0.07% 1,458,800
2012-03-07 2012-03-05 56.000 26,300 +1,300 0.07% 1,472,800
2012-03-06 2012-03-02 58.000 25,000 -1,900 0.07% 1,450,000
2012-03-05 2012-03-01 54.000 26,900 -250 0.08% 1,452,600
2012-03-02 2012-02-29 55.000 27,150 +1,250 0.08% 1,493,250
2012-02-24 2012-02-22 58.000 25,900 -850 0.07% 1,502,200
2012-02-23 2012-02-21 60.000 26,750 +3,350 0.08% 1,605,000
2012-02-22 2012-02-20 64.000 23,400 -1,250 0.07% 1,497,600
2012-02-21 2012-02-17 54.000 24,650 +150 0.07% 1,331,100
2012-02-20 2012-02-16 53.000 24,500 -900 0.07% 1,298,500
2012-02-17 2012-02-15 50.000 25,400 +3,600 0.07% 1,270,000
2012-02-16 2012-02-14 55.000 21,800 -2,950 0.06% 1,199,000
2012-02-10 2012-02-08 45.600 24,750 +2,025 0.07% 1,128,600
2012-02-07 2012-02-03 46.400 22,725 -275 0.06% 1,054,440
2012-01-26 2012-01-19 49.000 23,000 +525 0.07% 1,127,000
2012-01-18 2012-01-16 49.600 22,475 +575 0.06% 1,114,760
2012-01-17 2012-01-13 51.000 21,900 -500 0.06% 1,116,900
2012-01-16 2012-01-12 50.000 22,400 -1,325 0.06% 1,120,000
2012-01-13 2012-01-11 50.000 23,725 +600 0.07% 1,186,250
2012-01-11 2012-01-09 49.600 23,125 +900 0.07% 1,147,000
2012-01-10 2012-01-06 52.000 22,225 -500 0.06% 1,155,700
2012-01-09 2012-01-05 49.400 22,725 -1,250 0.06% 1,122,615
2012-01-06 2012-01-04 49.400 23,975 -100 0.07% 1,184,365
2012-01-05 2012-01-03 47.200 24,075 +900 0.07% 1,136,340
2012-01-03 2011-12-29 51.000 23,175 +400 0.07% 1,181,925
2011-12-30 2011-12-28 52.000 22,775 +1,150 0.06% 1,184,300
2011-12-28 2011-12-22 54.000 21,625 -750 0.06% 1,167,750
2011-12-23 2011-12-21 53.000 22,375 -350 0.06% 1,185,875
2011-12-21 2011-12-19 51.000 22,725 -250 0.06% 1,158,975
2011-12-19 2011-12-15 50.000 22,975 -250 0.07% 1,148,750
2011-12-15 2011-12-13 54.000 23,225 +250 0.07% 1,254,150
2011-12-14 2011-12-12 56.000 22,975 -250 0.07% 1,286,600
2011-12-13 2011-12-09 57.000 23,225 -600 0.07% 1,323,825
2011-12-12 2011-12-08 55.000 23,825 +50 0.07% 1,310,375
2011-12-09 2011-12-07 52.000 23,775 -100 0.07% 1,236,300
2011-12-08 2011-12-06 52.000 23,875 +475 0.07% 1,241,500
2011-12-07 2011-12-05 53.000 23,400 +425 0.07% 1,240,200
2011-12-06 2011-12-02 49.000 22,975 -400 0.07% 1,125,775
2011-12-02 2011-11-30 47.600 23,375 +250 0.07% 1,112,650
2011-11-30 2011-11-28 50.000 23,125 +500 0.07% 1,156,250
2011-11-29 2011-11-25 49.800 22,625 -1,050 0.06% 1,126,725
2011-11-28 2011-11-24 52.000 23,675 +1,200 0.07% 1,231,100
2011-11-25 2011-11-23 55.000 22,475 +250 0.06% 1,236,125
2011-11-24 2011-11-22 52.000 22,225 -100 0.06% 1,155,700
2011-11-23 2011-11-21 49.600 22,325 +250 0.06% 1,107,320
2011-11-22 2011-11-18 52.000 22,075 -250 0.06% 1,147,900
2011-11-21 2011-11-17 48.000 22,325 -250 0.06% 1,071,600
2011-11-08 2011-11-04 39.600 22,575 +3,000 0.06% 893,970
2011-11-04 2011-11-02 39.000 19,575 -475 0.06% 763,425
2011-11-03 2011-11-01 40.000 20,050 -25 0.06% 802,000
2011-11-02 2011-10-31 39.400 20,075 +500 0.06% 790,955
2011-10-27 2011-10-25 40.800 19,575 +1,000 0.06% 798,660
2011-10-17 2011-10-13 41.000 18,575 -500 0.05% 761,575
2011-10-10 2011-10-06 42.800 19,075 +500 0.05% 816,410
2011-09-28 2011-09-26 43.200 18,575 -500 0.05% 802,440
2011-09-23 2011-09-21 43.000 19,075 +500 0.05% 820,225
2011-09-20 2011-09-16 45.400 18,575 -1,000 0.05% 843,305
2011-09-16 2011-09-14 45.800 19,575 -1,500 0.06% 896,535
2011-09-15 2011-09-12 46.000 21,075 -625 0.06% 969,450
2011-09-14 2011-09-09 46.400 21,700 +2,000 0.06% 1,006,880
2011-09-09 2011-09-07 47.200 19,700 -450 0.06% 929,840
2011-09-08 2011-09-06 47.000 20,150 -250 0.06% 947,050
2011-09-06 2011-09-02 46.000 20,400 -500 0.06% 938,400
2011-09-05 2011-09-01 46.000 20,900 -500 0.06% 961,400
2011-09-02 2011-08-31 46.000 21,400 +1,000 0.06% 984,400
2011-09-01 2011-08-30 46.800 20,400 +250 0.06% 954,720
2011-08-31 2011-08-29 46.000 20,150 -500 0.06% 926,900
2011-08-30 2011-08-26 46.200 20,650 +250 0.06% 954,030
2011-08-29 2011-08-25 45.200 20,400 -275 0.06% 922,080
2011-08-26 2011-08-24 44.000 20,675 -350 0.06% 909,700
2011-08-25 2011-08-23 41.800 21,025 +100 0.06% 878,845
2011-08-24 2011-08-22 34.200 20,925 -1,000 0.06% 715,635
2011-08-23 2011-08-19 34.000 21,925 +1,000 0.06% 745,450
2011-08-09 2011-08-05 37.000 20,925 +1,025 0.06% 774,225
2011-07-28 2011-07-26 44.200 19,900 -250 0.06% 879,580
2011-07-08 2011-07-06 46.000 20,150 +1,075 0.06% 926,900
2011-07-05 2011-06-30 47.400 19,075 -850 0.05% 904,155
2011-06-28 2011-06-24 49.000 19,925 +850 0.06% 976,325
2011-06-23 2011-06-21 39.800 19,075 -1,500 0.05% 759,185
2011-06-21 2011-06-17 39.000 20,575 -1,350 0.06% 802,425
2011-06-20 2011-06-16 37.200 21,925 -125 0.06% 815,610
2011-06-09 2011-06-07 39.400 22,050 -200 0.06% 868,770
2011-06-08 2011-06-03 39.200 22,250 +200 0.06% 872,200
2011-05-18 2011-05-16 40.200 22,050 +1,500 0.06% 886,410
2011-05-17 2011-05-13 42.000 20,550 -1,500 0.06% 863,100
2011-05-16 2011-05-12 40.200 22,050 -625 0.06% 886,410
2011-05-13 2011-05-11 39.000 22,675 +200 0.06% 884,325
2011-05-12 2011-05-09 40.200 22,475 +1,925 0.06% 903,495
2011-05-11 2011-05-06 41.000 20,550 -1,325 0.06% 842,550
2011-05-09 2011-05-05 41.200 21,875 -250 0.06% 901,250
2011-05-06 2011-05-04 40.400 22,125 -25 0.06% 893,850
2011-05-05 2011-05-03 41.000 22,150 -175 0.06% 908,150
2011-05-04 2011-04-29 42.200 22,325 +325 0.06% 942,115
2011-05-03 2011-04-28 42.200 22,000 +450 0.06% 928,400
2011-04-29 2011-04-27 43.200 21,550 -825 0.06% 930,960
2011-04-28 2011-04-26 42.600 22,375 -900 0.06% 953,175
2011-04-26 2011-04-20 44.000 23,275 +1,000 0.07% 1,024,100
2011-04-20 2011-04-18 45.200 22,275 -1,000 0.06% 1,006,830
2011-04-15 2011-04-13 45.200 23,275 +1,000 0.07% 1,052,030
2011-04-01 2011-03-30 47.000 22,275 -1,125 0.06% 1,046,925
2011-03-29 2011-03-25 43.600 23,400 -250 0.07% 1,020,240
2011-03-24 2011-03-22 44.200 23,650 -750 0.07% 1,045,330
2011-03-23 2011-03-21 44.000 24,400 +775 0.07% 1,073,600
2011-03-18 2011-03-16 46.000 23,625 -25 0.07% 1,086,750
2011-03-15 2011-03-11 46.000 23,650 +25 0.07% 1,087,900
2011-03-11 2011-03-09 47.200 23,625 +1,000 0.07% 1,115,100
2011-03-08 2011-03-04 48.800 22,625 +1,125 0.06% 1,104,100
2011-03-03 2011-03-01 49.600 21,500 -1,000 0.06% 1,066,400
2011-03-02 2011-02-28 47.600 22,500 -250 0.06% 1,071,000
2011-02-28 2011-02-24 46.000 22,750 +3,100 0.06% 1,046,500
2011-02-25 2011-02-23 48.000 19,650 -1,500 0.06% 943,200
2011-02-24 2011-02-22 45.200 21,150 +3,000 0.06% 955,980
2011-02-23 2011-02-21 50.000 18,150 -3,425 0.05% 907,500
2011-02-22 2011-02-18 42.400 21,575 -1,500 0.06% 914,780
2011-02-21 2011-02-17 39.600 23,075 -1,000 0.07% 913,770
2011-02-18 2011-02-16 38.400 24,075 -3,750 0.07% 924,480
2011-02-17 2011-02-15 38.400 27,825 +525 0.08% 1,068,480
2011-02-16 2011-02-14 35.600 27,300 -1,200 0.08% 971,880
2011-02-14 2011-02-10 39.600 28,500 -4,475 0.08% 1,128,600
2011-02-11 2011-02-09 40.600 32,975 +825 0.09% 1,338,785
2011-02-08 2011-02-02 40.400 32,150 +900 0.09% 1,298,860
2011-01-20 2011-01-18 49.000 31,250 +1,925 0.09% 1,531,250
2011-01-19 2011-01-17 49.800 29,325 -1,750 0.08% 1,460,385
2011-01-18 2011-01-14 49.800 31,075 +25 0.09% 1,547,535
2011-01-14 2011-01-12 50.000 31,050 +1,475 0.09% 1,552,500
2011-01-13 2011-01-11 52.000 29,575 -1,000 0.08% 1,537,900
2011-01-12 2011-01-10 52.000 30,575 +2,250 0.09% 1,589,900
2011-01-11 2011-01-07 53.000 28,325 +2,750 0.08% 1,501,225
2011-01-10 2011-01-06 53.000 25,575 -3,000 0.07% 1,355,475
2011-01-07 2011-01-05 52.000 28,575 +6,000 0.08% 1,485,900
2011-01-05 2011-01-03 53.000 22,575 -2,950 0.06% 1,196,475
2011-01-03 2010-12-29 52.000 25,525 +725 0.07% 1,327,300
2010-12-30 2010-12-28 52.000 24,800 +775 0.07% 1,289,600
2010-12-29 2010-12-24 53.000 24,025 +1,500 0.07% 1,273,325
2010-12-23 2010-12-21 55.000 22,525 -1,500 0.06% 1,238,875
2010-12-22 2010-12-20 54.000 24,025 -1,400 0.07% 1,297,350
2010-12-20 2010-12-16 52.000 25,425 +2,900 0.07% 1,322,100
2010-12-16 2010-12-14 56.000 22,525 +25 0.06% 1,261,400
2010-12-14 2010-12-10 55.000 22,500 -750 0.06% 1,237,500
2010-12-13 2010-12-09 54.000 23,250 +200 0.07% 1,255,500
2010-12-10 2010-12-08 55.000 23,050 +100 0.07% 1,267,750
2010-12-09 2010-12-07 55.000 22,950 -4,100 0.07% 1,262,250
2010-12-08 2010-12-06 56.000 27,050 -1,200 0.08% 1,514,800
2010-12-06 2010-12-02 50.000 28,250 -1,000 0.08% 1,412,500
2010-12-02 2010-11-30 50.000 29,250 +2,500 0.08% 1,462,500
2010-12-01 2010-11-29 49.600 26,750 -2,450 0.08% 1,326,800
2010-11-16 2010-11-12 51.000 29,200 +1,000 0.08% 1,489,200
2010-11-11 2010-11-09 53.000 28,200 -500 0.08% 1,494,600
2010-11-10 2010-11-08 52.000 28,700 +500 0.08% 1,492,400
2010-11-04 2010-11-02 54.000 28,200 -1,000 0.08% 1,522,800
2010-11-02 2010-10-29 54.000 29,200 +2,500 0.08% 1,576,800
2010-11-01 2010-10-28 55.000 26,700 +2,500 0.08% 1,468,500
2010-10-29 2010-10-27 57.000 24,200 -1,100 0.07% 1,379,400
2010-10-28 2010-10-26 57.000 25,300 +600 0.07% 1,442,100
2010-10-27 2010-10-25 57.000 24,700 -2,775 0.07% 1,407,900
2010-10-25 2010-10-21 56.000 27,475 +3,250 0.08% 1,538,600
2010-10-22 2010-10-20 58.000 24,225 +2,250 0.07% 1,405,050
2010-10-21 2010-10-19 59.000 21,975 -500 0.06% 1,296,525
2010-10-20 2010-10-18 56.000 22,475 +500 0.06% 1,258,600
2010-10-19 2010-10-15 54.000 21,975 +1,000 0.06% 1,186,650
2010-10-18 2010-10-14 52.000 20,975 -1,000 0.06% 1,090,700
2010-10-04 2010-09-29 50.000 21,975 +225 0.07% 1,098,750
2010-09-30 2010-09-28 54.000 21,750 +525 0.07% 1,174,500
2010-09-29 2010-09-27 53.000 21,225 -1,300 0.07% 1,124,925
2010-09-28 2010-09-24 53.000 22,525 +625 0.08% 1,193,825
2010-09-27 2010-09-22 52.000 21,900 +250 0.07% 1,138,800
2010-09-22 2010-09-20 53.000 21,650 +250 0.07% 1,147,450
2010-09-21 2010-09-17 54.000 21,400 +125 0.07% 1,155,600
2010-09-17 2010-09-15 55.000 21,275 +250 0.07% 1,170,125
2010-09-16 2010-09-14 58.000 21,025 -100 0.07% 1,219,450
2010-09-15 2010-09-13 60.000 21,125 +275 0.07% 1,267,500
2010-09-06 2010-09-02 55.000 20,850 -250 0.07% 1,146,750
2010-08-31 2010-08-27 55.000 21,100 +500 0.07% 1,160,500
2010-08-30 2010-08-26 57.000 20,600 +75 0.07% 1,174,200
2010-08-23 2010-08-19 60.000 20,525 -350 0.07% 1,231,500
2010-08-19 2010-08-17 57.000 20,875 +425 0.07% 1,189,875
2010-08-16 2010-08-12 59.000 20,450 +250 0.07% 1,206,550
2010-08-13 2010-08-11 59.000 20,200 -50 0.07% 1,191,800
2010-08-12 2010-08-10 60.000 20,250 +250 0.07% 1,215,000
2010-07-30 2010-07-28 60.000 20,000 -500 0.07% 1,200,000
2010-07-26 2010-07-22 60.000 20,500 +250 0.07% 1,230,000
2010-07-23 2010-07-21 61.000 20,250 -250 0.07% 1,235,250
2010-06-29 2010-06-25 64.000 20,500 +100 0.07% 1,312,000
2010-06-28 2010-06-24 64.000 20,400 +100 0.07% 1,305,600
2010-06-17 2010-06-14 70.000 20,300 +500 0.07% 1,421,000
2010-06-14 2010-06-10 68.000 19,800 -1,000 0.07% 1,346,400
2010-06-01 2010-05-28 71.000 20,800 -200 0.07% 1,476,800
2010-05-25 2010-05-20 70.000 21,000 -1,025 0.07% 1,470,000
2010-05-19 2010-05-17 67.000 22,025 -275 0.07% 1,475,675
2010-05-17 2010-05-13 74.000 22,300 +1,700 0.07% 1,650,200
2010-05-14 2010-05-12 77.000 20,600 -1,000 0.07% 1,586,200
2010-05-03 2010-04-29 76.000 21,600 +1,000 0.08% 1,641,600
2010-04-30 2010-04-28 82.000 20,600 -2,475 0.08% 1,689,200
2010-04-27 2010-04-23 65.000 23,075 -250 0.08% 1,499,875
2010-04-26 2010-04-22 63.000 23,325 +825 0.09% 1,469,475
2010-04-23 2010-04-21 68.000 22,500 +500 0.08% 1,530,000
2010-04-22 2010-04-20 70.000 22,000 +1,775 0.08% 1,540,000
2010-04-20 2010-04-16 74.000 20,225 +75 0.07% 1,496,650
2010-04-19 2010-04-15 74.000 20,150 -50 0.07% 1,491,100
2010-04-15 2010-04-13 76.000 20,200 -1,050 0.07% 1,535,200
2010-04-14 2010-04-12 74.000 21,250 +1,475 0.08% 1,572,500
2010-04-13 2010-04-09 76.000 19,775 -350 0.07% 1,502,900
2010-04-12 2010-04-08 79.000 20,125 +600 0.07% 1,589,875
2010-04-09 2010-04-07 79.000 19,525 -300 0.07% 1,542,475
2010-04-08 2010-04-01 80.000 19,825 -250 0.07% 1,586,000
2010-04-01 2010-03-30 81.000 20,075 +450 0.07% 1,626,075
2010-03-31 2010-03-29 85.000 19,625 -400 0.07% 1,668,125
2010-03-30 2010-03-26 84.000 20,025 -1,000 0.07% 1,682,100
2010-03-29 2010-03-25 81.000 21,025 +425 0.08% 1,703,025
2010-03-26 2010-03-24 84.000 20,600 -450 0.08% 1,730,400
2010-03-24 2010-03-22 83.000 21,050 +650 0.08% 1,747,150
2010-03-23 2010-03-19 88.000 20,400 -50 0.07% 1,795,200
2010-03-22 2010-03-18 85.000 20,450 -150 0.07% 1,738,250
2010-03-18 2010-03-16 85.000 20,600 +300 0.08% 1,751,000
2010-03-17 2010-03-15 86.000 20,300 +150 0.07% 1,745,800
2010-03-16 2010-03-12 86.000 20,150 -150 0.07% 1,732,900
2010-03-12 2010-03-10 88.000 20,300 +300 0.07% 1,786,400
2010-03-09 2010-03-05 92.000 20,000 -500 0.08% 1,840,000
2010-03-08 2010-03-04 93.000 20,500 +375 0.08% 1,906,500
2010-03-05 2010-03-03 89.000 20,125 -575 0.08% 1,791,125
2010-03-04 2010-03-02 86.000 20,700 +200 0.08% 1,780,200
2010-03-02 2010-02-26 91.000 20,500 -500 0.08% 1,865,500
2010-03-01 2010-02-25 90.000 21,000 +600 0.09% 1,890,000
2010-02-25 2010-02-23 83.000 20,400 +100 0.08% 1,693,200
2010-02-19 2010-02-17 86.000 20,300 -550 0.08% 1,745,800
2010-02-18 2010-02-12 87.000 20,850 +300 0.09% 1,813,950
2010-02-17 2010-02-11 85.000 20,550 +550 0.08% 1,746,750
2010-02-01 2010-01-28 75.000 20,000 +125 0.08% 1,500,000
2010-01-28 2010-01-26 77.000 19,875 +500 0.08% 1,530,375
2010-01-27 2010-01-25 80.000 19,375 -150 0.08% 1,550,000
2010-01-20 2010-01-18 85.000 19,525 +2,275 0.08% 1,659,625
2010-01-19 2010-01-15 83.000 17,250 +350 0.09% 1,431,750
2010-01-18 2010-01-14 84.000 16,900 +900 0.09% 1,419,600
2010-01-15 2010-01-13 86.000 16,000 +3,425 0.08% 1,376,000
2010-01-14 2010-01-12 88.000 12,575 +3,350 0.07% 1,106,600
2010-01-13 2010-01-11 86.000 9,225 +4,550 0.05% 793,350
2010-01-12 2010-01-08 88.000 4,675 +175 0.02% 411,400
2010-01-11 2010-01-07 84.000 4,500 +450 0.02% 378,000
2010-01-05 2009-12-31 78.000 4,050 +250 0.02% 315,900
2009-12-30 2009-12-28 89.000 3,800 +300 0.02% 338,200
2009-12-21 2009-12-17 74.000 3,500 -500 0.02% 259,000
2009-12-17 2009-12-15 84.000 4,000 +500 0.02% 336,000
2009-12-09 2009-12-07 87.000 3,500 -250 0.02% 304,500
2009-12-08 2009-12-04 92.000 3,750 -250 0.02% 345,000
2009-12-03 2009-12-01 93.000 4,000 -1,000 0.02% 372,000
2009-11-27 2009-11-25 100.000 5,000 +200 0.03% 500,000
2009-11-26 2009-11-24 102.000 4,800 +250 0.03% 489,600
2009-11-25 2009-11-23 100.000 4,550 +50 0.04% 455,000
2009-11-20 2009-11-18 99.000 4,500 -975 0.04% 445,500
2009-11-19 2009-11-17 91.000 5,475 +175 0.04% 498,225
2009-11-18 2009-11-16 76.000 5,300 +1,000 0.04% 402,800
2009-11-02 2009-10-29 72.000 4,300 -200 0.03% 309,600
2009-10-30 2009-10-28 74.000 4,500 +225 0.04% 333,000
2009-10-22 2009-10-20 55.000 4,275 -1,000 0.03% 235,125
2009-09-17 2009-09-15 50.000 5,275 -950 0.04% 263,750
2009-09-16 2009-09-14 49.200 6,225 -750 0.05% 306,270
2009-09-14 2009-09-10 49.000 6,975 -500 0.06% 341,775
2009-08-07 2009-08-05 51.000 7,475 -250 0.06% 381,225
2009-08-04 2009-07-31 52.000 7,725 +500 0.06% 401,700
2009-08-03 2009-07-30 52.000 7,225 +500 0.06% 375,700
2009-07-27 2009-07-23 52.000 6,725 +500 0.05% 349,700
2009-07-22 2009-07-20 53.000 6,225 +125 0.05% 329,925
2009-07-21 2009-07-17 52.000 6,100 +125 0.05% 317,200
2009-07-20 2009-07-16 53.000 5,975 +250 0.05% 316,675
2009-07-17 2009-07-15 53.000 5,725 -500 0.05% 303,425
2009-07-16 2009-07-14 45.000 6,225 -900 0.05% 280,125
2009-07-15 2009-07-13 40.000 7,125 +1,650 0.06% 285,000
2009-06-30 2009-06-26 56.000 5,475 -175 0.04% 306,600
2009-05-29 2009-05-26 57.000 5,650 -1,550 0.05% 322,050
2009-05-27 2009-05-25 57.000 7,200 -2,000 0.06% 410,400
2009-05-18 2009-05-14 56.000 9,200 -2,875 0.07% 515,200
2009-05-11 2009-05-07 51.000 12,075 -2,000 0.10% 615,825
2009-04-17 2009-04-15 38.000 14,075 -25 0.11% 534,850
2009-03-27 2009-03-25 35.600 14,100 +25 0.12% 501,960
2009-03-17 2009-03-13 31.000 14,075 -225 0.12% 436,325
2009-03-12 2009-03-10 31.000 14,300 +975 0.13% 443,300
2009-03-11 2009-03-09 32.000 13,325 -250 0.12% 426,400
2009-03-10 2009-03-06 32.000 13,575 +250 0.12% 434,400
2009-03-09 2009-03-05 34.000 13,325 -250 0.12% 453,050
2009-03-05 2009-03-03 34.200 13,575 -250 0.12% 464,265
2009-02-27 2009-02-25 29.200 13,825 -250 0.12% 403,690
2008-10-29 2008-10-27 24.000 14,075 -750 0.12% 337,800
2008-10-20 2008-10-16 16.800 14,825 -500 0.13% 249,060
2008-09-10 2008-09-08 44.000 15,325 -1,000 0.13% 674,300
2008-09-09 2008-09-05 42.000 16,325 -1,000 0.14% 685,650
2008-09-05 2008-09-03 48.000 17,325 -900 0.15% 831,600
2008-09-04 2008-09-02 48.000 18,225 -100 0.16% 874,800
2008-09-02 2008-08-29 48.000 18,325 +1,000 0.16% 879,600
2008-09-01 2008-08-28 47.800 17,325 +1,000 0.15% 828,135
2008-08-29 2008-08-27 49.000 16,325 -1,000 0.14% 799,925
2008-08-26 2008-08-21 49.000 17,325 +1,000 0.15% 848,925
2008-08-13 2008-08-11 50.000 16,325 +11,000 0.14% 816,250
2008-08-12 2008-08-08 53.000 5,325 -500 0.06% 282,225
2008-08-11 2008-08-07 54.000 5,825 +500 0.06% 314,550
2008-07-23 2008-07-21 62.000 5,325 +1,000 0.06% 330,150
2008-06-26 2008-06-24 62.000 4,325 -500 0.05% 268,150
2008-06-24 2008-06-20 53.000 4,825 -250 0.05% 255,725
2008-06-23 2008-06-19 53.000 5,075 +250 0.05% 268,975
2008-06-17 2008-06-13 56.000 4,825 -750 0.05% 270,200
2008-06-13 2008-06-11 62.000 5,575 -500 0.06% 345,650
2008-06-12 2008-06-10 60.000 6,075 +500 0.06% 364,500
2008-06-11 2008-06-06 60.000 5,575 +500 0.06% 334,500
2008-06-06 2008-06-04 56.000 5,075 +750 0.05% 284,200
2008-06-04 2008-06-02 59.000 4,325 -100 0.05% 255,175
2008-05-30 2008-05-28 52.000 4,425 +250 0.05% 230,100
2008-03-11 2008-03-07 50.000 4,175 +250 0.04% 208,750
2008-03-07 2008-03-05 52.000 3,925 -100 0.04% 204,100
2008-03-05 2008-03-03 54.000 4,025 +100 0.04% 217,350
2008-03-04 2008-02-29 55.000 3,925 -250 0.04% 215,875
2008-03-03 2008-02-28 55.000 4,175 +250 0.04% 229,625
2008-02-26 2008-02-22 57.000 3,925 -75 0.04% 223,725
2008-02-25 2008-02-21 58.000 4,000 -350 0.04% 232,000
2008-02-22 2008-02-20 52.000 4,350 -25 0.05% 226,200
2008-02-21 2008-02-19 51.000 4,375 -500 0.05% 223,125
2008-02-15 2008-02-13 40.000 4,875 -1,000 0.05% 195,000
2008-02-13 2008-02-11 42.200 5,875 -200 0.06% 247,925
2008-02-12 2008-02-06 44.400 6,075 +500 0.06% 269,730
2008-01-24 2008-01-22 38.000 5,575 -2,000 0.06% 211,850
2008-01-18 2008-01-16 41.600 7,575 -400 0.08% 315,120
2008-01-14 2008-01-10 44.000 7,975 -1,000 0.08% 350,900
2008-01-11 2008-01-09 44.600 8,975 +1,000 0.09% 400,285
2008-01-09 2008-01-07 49.200 7,975 +1,000 0.08% 392,370
2008-01-04 2008-01-02 57.000 6,975 -1,500 0.07% 397,575
2007-12-27 2007-12-20 50.000 8,475 +1,500 0.09% 423,750
2007-12-21 2007-12-19 49.800 6,975 -150 0.08% 347,355
2007-12-18 2007-12-14 47.800 7,125 +150 0.08% 340,575
2007-12-13 2007-12-11 54.000 6,975 +200 0.08% 376,650
2007-12-05 2007-12-03 62.000 6,775 -100 0.07% 420,050
2007-12-04 2007-11-30 59.000 6,875 -400 0.08% 405,625
2007-12-03 2007-11-29 59.000 7,275 -500 0.08% 429,225
2007-11-30 2007-11-28 57.000 7,775 +75 0.09% 443,175
2007-11-29 2007-11-27 57.000 7,700 -650 0.09% 438,900
2007-11-27 2007-11-23 46.000 8,350 -300 0.09% 384,100
2007-11-16 2007-11-14 49.000 8,650 -925 0.10% 423,850
2007-11-13 2007-11-09 53.000 9,575 -1,000 0.11% 507,475
2007-11-12 2007-11-08 49.000 10,575 +500 0.12% 518,175
2007-11-09 2007-11-07 50.000 10,075 -250 0.11% 503,750
2007-11-08 2007-11-06 52.000 10,325 -500 0.11% 536,900
2007-11-07 2007-11-05 47.000 10,825 +1,500 0.12% 508,775
2007-11-05 2007-11-01 49.600 9,325 -1,450 0.10% 462,520
2007-11-02 2007-10-31 51.000 10,775 -175 0.12% 549,525
2007-11-01 2007-10-30 45.000 10,950 -575 0.12% 492,750
2007-10-31 2007-10-29 42.600 11,525 -200 0.13% 490,965
2007-10-30 2007-10-26 43.600 11,725 +175 0.13% 511,210
2007-10-29 2007-10-25 43.000 11,550 +1,100 0.13% 496,650
2007-10-26 2007-10-24 40.000 10,450 +400 0.12% 418,000
2007-10-23 2007-10-18 41.400 10,050 +925 0.11% 416,070
2007-10-16 2007-10-12 38.400 9,125 -925 0.10% 350,400
2007-10-15 2007-10-11 38.600 10,050 -1,225 0.11% 387,930
2007-10-10 2007-10-08 38.000 11,275 -100 0.12% 428,450
2007-10-05 2007-10-03 38.200 11,375 +925 0.13% 434,525
2007-10-04 2007-10-02 43.000 10,450 +1,800 0.12% 449,350
2007-09-28 2007-09-25 40.000 8,650 +625 0.10% 346,000
2007-09-27 2007-09-24 43.600 8,025 -800 0.09% 349,890
2007-09-24 2007-09-20 51.000 8,825 +775 0.10% 450,075
2007-09-21 2007-09-19 55.000 8,050 -1,200 0.09% 442,750
2007-09-19 2007-09-17 55.000 9,250 +900 0.10% 508,750
2007-09-18 2007-09-14 60.000 8,350 -800 0.09% 501,000
2007-09-17 2007-09-13 63.000 9,150 +475 0.10% 576,450
2007-09-14 2007-09-12 66.000 8,675 -100 0.10% 572,550
2007-09-13 2007-09-11 68.000 8,775 +850 0.10% 596,700
2007-09-12 2007-09-10 78.000 7,925 -1,050 0.09% 618,150
2007-09-11 2007-09-07 66.000 8,975 +1,200 0.10% 592,350
2007-09-10 2007-09-06 70.000 7,775 +5,100 0.09% 544,250
2007-09-05 2007-09-03 77.000 2,675 +400 0.12% 205,975
2007-09-04 2007-08-31 78.000 2,275 +25 0.10% 177,450
2007-09-03 2007-08-30 83.000 2,250 +350 0.10% 186,750
2007-08-31 2007-08-29 89.000 1,900 +200 0.08% 169,100
2007-08-30 2007-08-28 63.000 1,700 -100 0.08% 107,100
2007-08-29 2007-08-27 65.500 1,800 -6,500 0.08% 117,900
2007-08-28 2007-08-24 60.500 8,300 +900 0.09% 502,150
2007-08-27 2007-08-23 55.000 7,400 -2,000 0.08% 407,000
2007-08-24 2007-08-22 50.500 9,400 -2,300 0.10% 474,700
2007-08-23 2007-08-21 47.000 11,700 -3,400 0.13% 549,900
2007-08-22 2007-08-20 49.000 15,100 +100 0.17% 739,900
2007-08-21 2007-08-17 45.000 15,000 -600 0.17% 675,000
2007-08-17 2007-08-15 52.000 15,600 +3,200 0.17% 811,200
2007-08-16 2007-08-14 55.500 12,400 +1,800 0.14% 688,200
2007-08-15 2007-08-13 56.500 10,600 -700 0.12% 598,900
2007-08-14 2007-08-10 57.000 11,300 +3,600 0.12% 644,100
2007-08-13 2007-08-09 60.000 7,700 +900 0.09% 462,000
2007-08-10 2007-08-08 52.500 6,800 +1,500 0.08% 357,000
2007-08-09 2007-08-07 38.000 5,300 -24,200 0.06% 201,400
2007-08-08 2007-08-06 58.500 29,500 -90,000 0.33% 1,725,750
2007-08-07 2007-08-03 70.500 119,500 +1,500 1.32% 8,424,750
2007-08-06 2007-08-02 69.000 118,000 +400 1.30% 8,142,000
2007-08-03 2007-08-01 88.000 117,600 -6,500 1.30% 10,348,800
2007-08-02 2007-07-31 95.000 124,100 -1,200 1.37% 11,789,500
2007-08-01 2007-07-30 96.500 125,300 -600 1.38% 12,091,450
2007-07-31 2007-07-27 90.000 125,900 +1,000 1.39% 11,331,000
2007-07-30 2007-07-26 100.500 124,900 -8,300 1.38% 12,552,450
2007-07-27 2007-07-25 102.000 133,200 +300 1.47% 13,586,400
2007-07-26 2007-07-24 106.500 132,900 -900 1.47% 14,153,850
2007-07-25 2007-07-23 109.500 133,800 +2,600 1.48% 14,651,100
2007-07-23 2007-07-19 108.000 131,200 -200 1.45% 14,169,600
2007-07-20 2007-07-18 103.000 131,400 -200 1.45% 13,534,200
2007-07-19 2007-07-17 107.500 131,600 +1,200 1.45% 14,147,000
2007-07-18 2007-07-16 109.500 130,400 +6,300 1.44% 14,278,800
2007-07-17 2007-07-13 108.500 124,100 +26,900 1.37% 13,464,850
2007-07-16 2007-07-12 108.500 97,200 +59,700 1.07% 10,546,200
2007-07-13 2007-07-11 102.500 37,500 +11,500 0.41% 3,843,750
2007-07-12 2007-07-10 102.000 26,000 +200 0.29% 2,652,000
2007-07-11 2007-07-09 103.000 25,800 +1,600 0.28% 2,657,400
2007-07-10 2007-07-06 85.500 24,200 -7,800 0.27% 2,069,100
2007-07-09 2007-07-05 74.500 32,000 -12,900 0.35% 2,384,000
2007-07-05 2007-07-03 70.000 44,900 -300 0.50% 3,143,000
2007-07-04 2007-06-29 67.500 45,200 -500 0.50% 3,051,000
2007-07-03 2007-06-28 69.500 45,700 -100 0.50% 3,176,150
2007-06-29 2007-06-27 69.500 45,800 -1,100 0.51% 3,183,100
2007-06-28 2007-06-26 70.500 46,900 +300 0.52% 3,306,450
2007-06-27 2007-06-25 71.000 46,600 -4,500 0.51% 3,308,600
2007-06-26 2007-06-22 74.000 51,100 0.56% 3,781,400

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top