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: GF SECURITIES (HONG KONG) BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 2,717,963 +0 0.89% 1,739,496
2025-10-13 2025-10-09 0.680 2,717,963 +0 0.89% 1,848,215
2025-10-10 2025-10-08 0.690 2,717,963 +0 0.89% 1,875,394
2025-10-09 2025-10-06 0.670 2,717,963 +0 0.89% 1,821,035
2025-10-08 2025-10-03 0.700 2,717,963 +0 0.89% 1,902,574
2025-10-06 2025-10-02 0.700 2,717,963 +0 0.89% 1,902,574
2025-10-03 2025-09-30 0.700 2,717,963 +0 0.89% 1,902,574
2025-10-02 2025-09-29 0.700 2,717,963 +0 0.89% 1,902,574
2025-09-30 2025-09-26 0.750 2,717,963 +0 0.89% 2,038,472
2025-09-29 2025-09-25 0.760 2,717,963 +0 0.89% 2,065,652
2025-09-26 2025-09-24 0.780 2,717,963 +0 0.89% 2,120,011
2025-09-25 2025-09-23 0.780 2,717,963 +0 0.89% 2,120,011
2025-09-24 2025-09-22 0.760 2,717,963 +0 0.89% 2,065,652
2025-09-23 2025-09-19 0.760 2,717,963 +0 0.89% 2,065,652
2025-09-22 2025-09-18 0.740 2,717,963 +0 0.89% 2,011,293
2025-09-19 2025-09-17 0.730 2,717,963 -20,000 0.89% 1,984,113
2025-08-26 2025-08-22 0.860 2,737,963 -10,000 0.90% 2,354,648
2025-08-04 2025-07-31 0.960 2,747,963 +20,000 0.90% 2,638,044
2025-07-22 2025-07-18 0.600 2,727,963 -10,000 0.90% 1,636,778
2025-07-15 2025-07-11 0.650 2,737,963 -10,000 0.90% 1,779,676
2024-10-22 2024-10-18 0.700 2,747,963 -200,000 0.90% 1,923,574
2024-10-18 2024-10-16 0.650 2,947,963 +100,000 0.97% 1,916,176
2024-10-17 2024-10-15 0.620 2,847,963 +10,000 0.94% 1,765,737
2024-10-15 2024-10-10 0.690 2,837,963 +5,000 0.93% 1,958,194
2024-10-14 2024-10-09 0.710 2,832,963 +15,000 0.93% 2,011,404
2024-10-10 2024-10-08 0.850 2,817,963 +17,500 0.93% 2,395,269
2024-10-09 2024-10-07 1.010 2,800,463 +80,000 0.92% 2,828,468
2024-10-08 2024-10-04 0.247 2,720,463 -5,000 0.89% 671,954
2024-02-05 2024-02-01 0.530 2,725,463 +5,000 0.90% 1,444,495
2023-08-31 2023-08-29 0.850 2,720,463 -500 0.95% 2,312,394
2023-07-11 2023-07-07 0.670 2,720,963 +5,000 0.95% 1,823,045
2023-07-07 2023-07-05 0.680 2,715,963 +500 0.95% 1,846,855
2023-05-15 2023-05-11 1.180 2,715,463 -1,000 0.95% 3,204,246
2023-02-01 2023-01-30 1.210 2,716,463 +3,500 0.95% 3,286,920
2022-10-14 2022-10-12 1.210 2,712,963 -8,000 0.95% 3,282,685
2022-09-28 2022-09-26 1.610 2,720,963 -50 0.95% 4,380,750
2022-02-11 2022-02-09 2.550 2,721,013 +500 0.95% 6,938,583
2022-02-09 2022-02-07 2.800 2,720,513 +500 0.95% 7,617,436
2021-10-15 2021-10-11 2.450 2,720,013 +1,000 0.95% 6,664,032
2021-06-03 2021-06-01 4.050 2,719,013 -50 0.95% 11,012,003
2021-04-07 2021-03-31 5.200 2,719,063 -2,000 0.95% 14,139,128
2021-03-18 2021-03-16 6.000 2,721,063 -1,000 0.95% 16,326,378
2021-03-17 2021-03-15 6.300 2,722,063 -2,000 0.95% 17,148,997
2021-03-11 2021-03-09 4.450 2,724,063 -4,000 0.95% 12,122,080
2021-03-10 2021-03-08 4.350 2,728,063 -2,500 0.96% 11,867,074
2021-03-09 2021-03-05 4.400 2,730,563 -2,000 0.96% 12,014,477
2021-03-05 2021-03-03 4.200 2,732,563 -2,000 0.96% 11,476,765
2021-03-04 2021-03-02 4.200 2,734,563 -1,000 0.96% 11,485,165
2021-02-26 2021-02-24 4.050 2,735,563 +12,000 0.96% 11,079,030
2021-01-26 2021-01-22 3.650 2,723,563 +34,300 0.95% 9,941,005
2021-01-22 2021-01-20 3.800 2,689,263 +67,500 0.94% 10,219,199
2021-01-18 2021-01-14 3.600 2,621,763 -2,000 0.92% 9,438,347
2021-01-12 2021-01-08 4.100 2,623,763 +4,500 0.92% 10,757,428
2021-01-11 2021-01-07 4.250 2,619,263 -9,000 0.92% 11,131,868
2021-01-08 2021-01-06 4.250 2,628,263 -8,500 0.92% 11,170,118
2021-01-06 2021-01-04 5.600 2,636,763 -7,500 0.92% 14,765,873
2021-01-04 2020-12-29 6.700 2,644,263 -850 0.93% 17,716,562
2020-12-29 2020-12-24 7.300 2,645,113 -1,050 0.93% 19,309,325
2020-12-23 2020-12-21 7.400 2,646,163 +89,500 0.93% 19,581,606
2020-12-22 2020-12-18 7.300 2,556,663 +65,000 0.90% 18,663,640
2020-12-04 2020-12-02 5.200 2,491,663 -1,000 1.05% 12,956,648
2020-12-02 2020-11-30 5.600 2,492,663 +63,500 1.05% 13,958,913
2020-11-27 2020-11-25 4.850 2,429,163 -3,500 1.02% 11,781,441
2020-11-26 2020-11-24 5.200 2,432,663 +66,000 1.02% 12,649,848
2020-11-25 2020-11-23 4.900 2,366,663 +1,000 0.99% 11,596,649
2020-11-16 2020-11-12 2.170 2,365,663 +2,500 0.99% 5,133,489
2020-11-12 2020-11-10 2.050 2,363,163 +7,000 0.99% 4,844,484
2020-11-11 2020-11-09 2.050 2,356,163 +9,000 0.99% 4,830,134
2020-11-10 2020-11-06 2.050 2,347,163 +10,000 0.99% 4,811,684
2020-11-09 2020-11-05 2.020 2,337,163 +10,500 0.98% 4,721,069
2020-11-05 2020-11-03 2.080 2,326,663 +3,000 0.98% 4,839,459
2020-11-04 2020-11-02 2.040 2,323,663 +14,500 0.98% 4,740,273
2020-10-20 2020-10-16 2.050 2,309,163 -1,400 0.97% 4,733,784
2020-05-19 2020-05-15 2.450 2,310,563 -2,500 1.68% 5,660,879
2020-03-17 2020-03-13 2.600 2,313,063 -3,000 2.63% 6,013,964
2020-02-14 2020-02-12 2.410 2,316,063 -400 2.63% 5,581,712
2020-02-11 2020-02-07 2.500 2,316,463 -5,000 2.63% 5,791,158
2020-01-29 2020-01-22 2.500 2,321,463 -1,000 2.64% 5,803,658
2020-01-14 2020-01-10 2.300 2,322,463 +15,500 2.64% 5,341,665
2019-12-30 2019-12-24 2.220 2,306,963 +35,000 2.62% 5,121,458
2019-12-13 2019-12-11 2.750 2,271,963 +44,000 2.58% 6,247,898
2019-12-12 2019-12-10 2.500 2,227,963 +1,500 2.53% 5,569,908
2019-12-11 2019-12-09 2.460 2,226,463 +51,000 2.53% 5,477,099
2019-12-06 2019-12-04 2.380 2,175,463 +10,000 2.47% 5,177,602
2019-12-03 2019-11-29 2.240 2,165,463 +42,000 2.46% 4,850,637
2019-12-02 2019-11-28 2.460 2,123,463 +46,500 2.41% 5,223,719
2019-11-27 2019-11-25 2.320 2,076,963 +2,000 2.36% 4,818,554
2019-11-22 2019-11-20 2.800 2,074,963 +1,500 2.36% 5,809,896
2019-11-15 2019-11-13 1.640 2,073,463 +4,500 2.36% 3,400,479
2019-11-13 2019-11-11 1.330 2,068,963 +25,000 2.35% 2,751,721
2019-11-11 2019-11-07 1.100 2,043,963 +1,000 2.32% 2,248,359
2019-11-08 2019-11-06 1.130 2,042,963 +5,500 2.32% 2,308,548
2019-11-07 2019-11-05 1.420 2,037,463 +7,500 2.32% 2,893,197
2019-11-06 2019-11-04 1.260 2,029,963 +25,500 2.31% 2,557,753
2019-11-05 2019-11-01 1.120 2,004,463 +500 2.28% 2,244,999
2019-11-04 2019-10-31 1.000 2,003,963 +500 2.28% 2,003,963
2019-10-31 2019-10-29 1.130 2,003,463 +34,500 2.28% 2,263,913
2019-10-30 2019-10-28 1.140 1,968,963 +35,000 2.24% 2,244,618
2019-10-16 2019-10-14 1.130 1,933,963 -5,000 2.20% 2,185,378
2019-06-04 2019-05-31 2.500 1,938,963 -350,850 2.21% 4,847,408
2019-06-03 2019-05-30 2.650 2,289,813 -1,000 2.60% 6,068,004
2019-05-15 2019-05-10 5.600 2,290,813 +1,800 2.61% 12,828,553
2019-05-10 2019-05-08 5.600 2,289,013 +400 2.60% 12,818,473
2019-05-07 2019-05-03 6.000 2,288,613 +50 2.60% 13,731,678
2019-05-06 2019-05-02 7.600 2,288,563 +1,675 2.60% 17,393,079
2019-05-03 2019-04-30 5.400 2,286,888 +3,250 2.60% 12,349,195
2019-04-30 2019-04-26 4.600 2,283,638 +4,000 2.60% 10,504,735
2019-04-29 2019-04-25 4.800 2,279,638 -25 2.59% 10,942,262
2019-04-02 2019-03-29 5.000 2,279,663 -275 2.59% 11,398,315
2019-04-01 2019-03-28 5.000 2,279,938 +500 2.59% 11,399,690
2019-03-26 2019-03-22 5.200 2,279,438 +25 2.59% 11,853,078
2019-03-25 2019-03-21 5.600 2,279,413 -16,675 2.59% 12,764,713
2019-03-20 2019-03-18 5.000 2,296,088 +3,925 2.61% 11,480,440
2019-03-12 2019-03-08 7.200 2,292,163 +5,000 2.61% 16,503,574
2019-03-11 2019-03-07 7.200 2,287,163 +500 2.60% 16,467,574
2019-03-07 2019-03-05 7.400 2,286,663 +25 2.60% 16,921,306
2019-03-04 2019-02-28 7.200 2,286,638 +2,200 2.60% 16,463,794
2019-02-28 2019-02-26 7.200 2,284,438 +9,900 2.60% 16,447,954
2019-02-27 2019-02-25 8.800 2,274,538 -2,575 2.59% 20,015,934
2019-02-19 2019-02-15 8.400 2,277,113 -3,000 2.59% 19,127,749
2019-02-18 2019-02-14 8.000 2,280,113 -1,450 2.59% 18,240,904
2019-02-15 2019-02-13 8.400 2,281,563 +250 2.59% 19,165,129
2019-02-14 2019-02-12 8.600 2,281,313 +5,200 2.59% 19,619,292
2019-02-13 2019-02-11 9.600 2,276,113 +5,575 2.59% 21,850,685
2019-02-12 2019-02-08 10.400 2,270,538 +5,675 2.58% 23,613,595
2019-01-21 2019-01-17 13.200 2,264,863 +100 2.58% 29,896,192
2018-12-21 2018-12-19 15.600 2,264,763 +5,875 2.58% 35,330,303
2018-12-20 2018-12-18 15.600 2,258,888 +9,350 2.57% 35,238,653
2018-12-13 2018-12-11 14.000 2,249,538 -500 2.56% 31,493,532
2018-12-12 2018-12-10 14.200 2,250,038 -500 2.56% 31,950,540
2018-12-11 2018-12-07 14.600 2,250,538 -500 2.56% 32,857,855
2018-12-10 2018-12-06 14.600 2,251,038 -775 2.56% 32,865,155
2018-12-07 2018-12-05 15.000 2,251,813 -225 2.56% 33,777,195
2018-12-05 2018-12-03 14.000 2,252,038 -250 2.56% 31,528,532
2018-12-03 2018-11-29 14.800 2,252,288 +250 2.56% 33,333,862
2018-11-30 2018-11-28 15.600 2,252,038 +1,250 2.56% 35,131,793
2018-11-29 2018-11-27 16.400 2,250,788 -750 2.56% 36,912,923
2018-11-28 2018-11-26 16.200 2,251,538 -500 2.56% 36,474,916
2018-11-26 2018-11-22 15.400 2,252,038 +250 2.56% 34,681,385
2018-11-14 2018-11-12 16.000 2,251,788 +50 2.56% 36,028,608
2018-11-13 2018-11-09 15.200 2,251,738 +350 2.56% 34,226,418
2018-11-12 2018-11-08 16.000 2,251,388 +25 2.56% 36,022,208
2018-11-09 2018-11-07 15.600 2,251,363 +25 2.56% 35,121,263
2018-10-23 2018-10-19 15.200 2,251,338 +450 2.56% 34,220,338
2018-10-19 2018-10-16 16.600 2,250,888 +2,500 2.56% 37,364,741
2018-10-18 2018-10-15 16.000 2,248,388 +50 2.56% 35,974,208
2018-10-09 2018-10-05 18.800 2,248,338 +850 2.56% 42,268,754
2018-10-03 2018-09-28 22.000 2,247,488 +250 2.56% 49,444,736
2018-09-26 2018-09-21 23.600 2,247,238 +1,150 2.56% 53,034,817
2018-09-24 2018-09-20 26.000 2,246,088 +5,000 2.55% 58,398,288
2018-09-20 2018-09-18 31.000 2,241,088 +1,025 2.55% 69,473,728
2018-09-18 2018-09-14 31.600 2,240,063 +100 2.55% 70,785,991
2018-09-17 2018-09-13 31.600 2,239,963 +125 2.55% 70,782,831
2018-09-12 2018-09-10 31.800 2,239,838 -1,000 2.55% 71,226,848
2018-09-10 2018-09-06 32.800 2,240,838 -5,925 2.55% 73,499,486
2018-09-07 2018-09-05 33.400 2,246,763 -1,525 2.56% 75,041,884
2018-09-06 2018-09-04 33.400 2,248,288 -100 2.56% 75,092,819
2018-09-03 2018-08-30 31.800 2,248,388 -1,000 2.56% 71,498,738
2018-08-29 2018-08-27 31.600 2,249,388 +50 2.56% 71,080,661
2018-08-21 2018-08-17 23.800 2,249,338 +1,000 2.56% 53,534,244
2018-08-17 2018-08-15 20.000 2,248,338 -950 2.56% 44,966,760
2018-08-16 2018-08-14 19.000 2,249,288 +950 2.56% 42,736,472
2018-07-25 2018-07-23 20.800 2,248,338 +2,100 2.56% 46,765,430
2018-07-16 2018-07-12 22.600 2,246,238 +1,000 2.55% 50,764,979
2018-07-13 2018-07-11 22.200 2,245,238 +125 2.55% 49,844,284
2018-07-12 2018-07-10 22.400 2,245,113 +875 2.55% 50,290,531
2018-07-05 2018-07-03 25.200 2,244,238 +350,850 2.55% 56,554,798
2018-06-14 2018-06-12 28.400 1,893,388 -375 2.15% 53,772,219
2018-06-13 2018-06-11 27.800 1,893,763 +25 2.15% 52,646,611
2018-06-05 2018-06-01 29.000 1,893,738 -1,375 2.15% 54,918,402
2018-06-04 2018-05-31 28.000 1,895,113 -25 2.16% 53,063,164
2018-05-29 2018-05-25 29.800 1,895,138 +500 2.16% 56,475,112
2018-05-28 2018-05-24 29.600 1,894,638 +500 2.15% 56,081,285
2018-05-18 2018-05-16 30.200 1,894,138 -400 2.15% 57,202,968
2018-05-17 2018-05-15 28.000 1,894,538 +400 2.15% 53,047,064
2018-05-04 2018-05-02 30.000 1,894,138 +25 2.15% 56,824,140
2018-04-18 2018-04-16 29.800 1,894,113 +625 2.15% 56,444,567
2018-04-06 2018-04-03 31.600 1,893,488 -200 2.15% 59,834,221
2018-03-26 2018-03-22 32.200 1,893,688 +2,650 2.15% 60,976,754
2018-03-19 2018-03-15 31.400 1,891,038 +1,500 2.15% 59,378,593
2018-03-15 2018-03-13 33.000 1,889,538 +750 2.15% 62,354,754
2018-03-07 2018-03-05 36.000 1,888,788 -1,150 2.15% 67,996,368
2018-03-05 2018-03-01 35.800 1,889,938 +425 2.15% 67,659,780
2018-02-26 2018-02-22 32.000 1,889,513 +500 2.15% 60,464,416
2018-02-23 2018-02-21 32.200 1,889,013 +2,225 2.15% 60,826,219
2018-02-14 2018-02-12 35.200 1,886,788 +650 2.15% 66,414,938
2018-02-01 2018-01-30 36.000 1,886,138 +275 2.15% 67,900,968
2018-01-31 2018-01-29 36.600 1,885,863 +1,200 2.14% 69,022,586
2018-01-30 2018-01-26 37.000 1,884,663 +1,250 2.14% 69,732,531
2018-01-29 2018-01-25 39.600 1,883,413 +25 2.14% 74,583,155
2018-01-25 2018-01-23 39.800 1,883,388 +1,000 2.14% 74,958,842
2018-01-23 2018-01-19 40.000 1,882,388 -75 2.14% 75,295,520
2018-01-15 2018-01-11 39.000 1,882,463 -2,975 2.14% 73,416,057
2018-01-12 2018-01-10 38.600 1,885,438 +625 2.14% 72,777,907
2018-01-11 2018-01-09 35.000 1,884,813 -7,075 2.14% 65,968,455
2018-01-10 2018-01-08 33.400 1,891,888 -600 2.15% 63,189,059
2018-01-09 2018-01-05 33.400 1,892,488 -425 2.15% 63,209,099
2018-01-03 2017-12-29 33.000 1,892,913 +75 2.15% 62,466,129
2017-12-28 2017-12-22 33.200 1,892,838 +650 2.15% 62,842,222
2017-12-19 2017-12-15 35.200 1,892,188 -1,275 2.15% 66,605,018
2017-12-14 2017-12-12 35.800 1,893,463 -6,000 2.15% 67,785,975
2017-12-13 2017-12-11 32.800 1,899,463 +2,900 2.16% 62,302,386
2017-12-12 2017-12-08 35.000 1,896,563 +725 2.16% 66,379,705
2017-12-07 2017-12-05 37.600 1,895,838 -3,675 2.16% 71,283,509
2017-11-30 2017-11-28 39.800 1,899,513 -3,750 2.16% 75,600,617
2017-11-28 2017-11-24 40.400 1,903,263 -3,325 2.16% 76,891,825
2017-11-24 2017-11-22 41.000 1,906,588 +1,000 2.17% 78,170,108
2017-11-23 2017-11-21 41.200 1,905,588 +1,000 2.17% 78,510,226
2017-11-22 2017-11-20 41.200 1,904,588 +3,000 2.17% 78,469,026
2017-11-21 2017-11-17 40.800 1,901,588 -1,000 2.16% 77,584,790
2017-11-20 2017-11-16 38.400 1,902,588 +1,825 2.16% 73,059,379
2017-11-17 2017-11-15 39.600 1,900,763 -100 2.16% 75,270,215
2017-11-16 2017-11-14 38.400 1,900,863 -500 2.16% 72,993,139
2017-11-15 2017-11-13 38.800 1,901,363 -975 2.16% 73,772,884
2017-11-14 2017-11-10 38.000 1,902,338 -450 2.16% 72,288,844
2017-11-10 2017-11-08 40.800 1,902,788 -1,250 2.16% 77,633,750
2017-11-07 2017-11-03 43.000 1,904,038 +375 2.17% 81,873,634
2017-11-06 2017-11-02 43.200 1,903,663 +25 2.17% 82,238,242
2017-11-03 2017-11-01 45.200 1,903,638 +50 2.16% 86,044,438
2017-11-01 2017-10-30 46.800 1,903,588 -8,000 2.16% 89,087,918
2017-10-31 2017-10-27 47.600 1,911,588 -2,000 2.17% 90,991,589
2017-10-30 2017-10-26 46.600 1,913,588 -475 2.18% 89,173,201
2017-10-27 2017-10-25 46.000 1,914,063 +25 2.18% 88,046,898
2017-10-24 2017-10-20 45.800 1,914,038 -800 2.18% 87,662,940
2017-10-20 2017-10-18 45.800 1,914,838 -525 2.18% 87,699,580
2017-10-16 2017-10-12 44.000 1,915,363 +3,325 2.18% 84,275,972
2017-10-12 2017-10-10 40.600 1,912,038 -4,450 2.17% 77,628,743
2017-10-04 2017-09-29 40.400 1,916,488 -17,525 2.18% 77,426,115
2017-10-03 2017-09-28 37.800 1,934,013 -1,450 2.20% 73,105,691
2017-09-29 2017-09-27 37.000 1,935,463 -1,425 2.20% 71,612,131
2017-09-28 2017-09-26 37.200 1,936,888 -1,275 2.20% 72,052,234
2017-09-26 2017-09-22 39.000 1,938,163 -5,175 2.20% 75,588,357
2017-09-25 2017-09-21 37.600 1,943,338 -2,750 2.21% 73,069,509
2017-09-22 2017-09-20 37.400 1,946,088 -25 2.21% 72,783,691
2017-09-21 2017-09-19 38.200 1,946,113 -525 2.21% 74,341,517
2017-09-18 2017-09-14 39.000 1,946,638 -50 2.21% 75,918,882
2017-09-14 2017-09-12 40.000 1,946,688 +750 2.21% 77,867,520
2017-09-12 2017-09-08 40.400 1,945,938 +4,650 2.21% 78,615,895
2017-09-11 2017-09-07 39.800 1,941,288 -875 2.21% 77,263,262
2017-09-06 2017-09-04 39.600 1,942,163 +675 2.21% 76,909,655
2017-09-01 2017-08-30 40.000 1,941,488 +125 2.21% 77,659,520
2017-08-31 2017-08-29 39.000 1,941,363 +475 2.21% 75,713,157
2017-08-24 2017-08-21 42.800 1,940,888 -1,000 2.21% 83,070,006
2017-08-16 2017-08-14 42.200 1,941,888 +3,425 2.21% 81,947,674
2017-08-15 2017-08-11 43.200 1,938,463 +800 2.20% 83,741,602
2017-08-14 2017-08-10 43.800 1,937,663 +400 2.20% 84,869,639
2017-08-08 2017-08-04 44.000 1,937,263 -100 2.20% 85,239,572
2017-08-03 2017-08-01 45.000 1,937,363 -225 2.20% 87,181,335
2017-08-01 2017-07-28 41.800 1,937,588 +225 2.20% 80,991,178
2017-07-20 2017-07-18 43.000 1,937,363 -125 2.20% 83,306,609
2017-07-19 2017-07-17 41.200 1,937,488 +25 2.20% 79,824,506
2017-07-13 2017-07-11 45.800 1,937,463 +1,500 2.20% 88,735,805
2017-07-06 2017-07-04 45.400 1,935,963 +350 2.20% 87,892,720
2017-07-03 2017-06-29 48.000 1,935,613 +2,500 2.20% 92,909,424
2017-06-30 2017-06-28 48.000 1,933,113 +2,500 2.20% 92,789,424
2017-06-29 2017-06-27 49.400 1,930,613 -1,000 2.20% 95,372,282
2017-06-27 2017-06-23 50.000 1,931,613 +2,500 2.20% 96,580,650
2017-06-26 2017-06-22 51.000 1,929,113 +2,400 2.19% 98,384,763
2017-06-21 2017-06-19 52.000 1,926,713 +1,900 2.19% 100,189,076
2017-06-20 2017-06-16 52.000 1,924,813 +175 2.19% 100,090,276
2017-06-19 2017-06-15 51.000 1,924,638 +2,000 2.19% 98,156,538
2017-06-13 2017-06-09 51.000 1,922,638 +800 2.19% 98,054,538
2017-06-02 2017-05-31 55.000 1,921,838 -4,050 2.19% 105,701,090
2017-05-29 2017-05-25 52.000 1,925,888 +2,000 2.19% 100,146,176
2017-05-26 2017-05-24 52.000 1,923,888 -800 2.19% 100,042,176
2017-05-18 2017-05-16 54.000 1,924,688 +775 2.19% 103,933,152
2017-05-11 2017-05-09 55.000 1,923,913 +3,550 2.19% 105,815,215
2017-05-09 2017-05-05 56.000 1,920,363 +2,200 2.18% 107,540,328
2017-05-08 2017-05-04 55.000 1,918,163 +1,175 2.18% 105,498,965
2017-05-04 2017-04-28 57.000 1,916,988 -4,500 2.18% 109,268,316
2017-04-28 2017-04-26 56.000 1,921,488 -1,000 2.19% 107,603,328
2017-04-26 2017-04-24 54.000 1,922,488 +2,500 2.19% 103,814,352
2017-04-21 2017-04-19 49.600 1,919,988 -5,150 2.18% 95,231,405
2017-04-20 2017-04-18 52.000 1,925,138 +2,750 2.19% 100,107,176
2017-04-19 2017-04-13 53.000 1,922,388 +3,275 2.19% 101,886,564
2017-04-12 2017-04-10 53.000 1,919,113 +25 2.18% 101,712,989
2017-04-03 2017-03-30 54.000 1,919,088 +7,000 2.18% 103,630,752
2017-03-31 2017-03-29 54.000 1,912,088 +13,175 2.17% 103,252,752
2017-03-29 2017-03-27 56.000 1,898,913 +75 2.16% 106,339,128
2017-03-28 2017-03-24 54.000 1,898,838 +13,300 2.16% 102,537,252
2017-03-27 2017-03-23 56.000 1,885,538 -100 2.14% 105,590,128
2017-03-24 2017-03-22 56.000 1,885,638 -75 2.14% 105,595,728
2017-03-15 2017-03-13 58.000 1,885,713 -50 2.14% 109,371,354
2017-03-13 2017-03-09 58.000 1,885,763 -6,100 2.14% 109,374,254
2017-03-10 2017-03-08 58.000 1,891,863 -31,975 2.15% 109,728,054
2017-03-09 2017-03-07 57.000 1,923,838 -7,200 2.19% 109,658,766
2017-03-07 2017-03-03 48.800 1,931,038 -775 2.20% 94,234,654
2017-03-03 2017-03-01 49.800 1,931,813 +2,500 2.20% 96,204,287
2017-03-02 2017-02-28 51.000 1,929,313 +2,700 2.19% 98,394,963
2017-02-28 2017-02-24 52.000 1,926,613 +2,050 2.19% 100,183,876
2017-02-27 2017-02-23 53.000 1,924,563 +825 2.19% 102,001,839
2017-02-21 2017-02-17 54.000 1,923,738 +775 2.19% 103,881,852
2017-02-10 2017-02-08 54.000 1,922,963 +2,000 2.19% 103,840,002
2017-02-09 2017-02-07 54.000 1,920,963 -225 2.18% 103,732,002
2017-02-06 2017-02-02 55.000 1,921,188 -400 2.18% 105,665,340
2017-02-02 2017-01-27 56.000 1,921,588 +9,050 2.19% 107,608,928
2017-02-01 2017-01-25 55.000 1,912,538 +14,725 2.18% 105,189,590
2017-01-25 2017-01-23 53.000 1,897,813 +14,500 2.16% 100,584,089
2017-01-24 2017-01-20 52.000 1,883,313 +500 2.14% 97,932,276
2017-01-18 2017-01-16 52.000 1,882,813 +1,600 2.14% 97,906,276
2017-01-17 2017-01-13 53.000 1,881,213 +3,675 2.14% 99,704,289
2017-01-16 2017-01-12 54.000 1,877,538 +3,500 2.14% 101,387,052
2017-01-13 2017-01-11 56.000 1,874,038 +3,350 2.13% 104,946,128
2017-01-12 2017-01-10 58.000 1,870,688 -2,600 2.13% 108,499,904
2017-01-11 2017-01-09 56.000 1,873,288 -6,775 2.13% 104,904,128
2017-01-10 2017-01-06 53.000 1,880,063 +75 2.14% 99,643,339
2017-01-09 2017-01-05 52.000 1,879,988 -400 2.14% 97,759,376
2017-01-05 2017-01-03 51.000 1,880,388 +75 2.14% 95,899,788
2017-01-04 2016-12-30 51.000 1,880,313 +150 2.14% 95,895,963
2016-12-30 2016-12-28 49.400 1,880,163 +2,275 2.14% 92,880,052
2016-12-28 2016-12-22 49.000 1,877,888 +4,500 2.14% 92,016,512
2016-12-23 2016-12-21 51.000 1,873,388 +1,300 2.13% 95,542,788
2016-12-20 2016-12-16 50.000 1,872,088 +225 2.13% 93,604,400
2016-12-16 2016-12-14 52.000 1,871,863 -2,625 2.13% 97,336,876
2016-12-14 2016-12-12 52.000 1,874,488 +1,500 2.13% 97,473,376
2016-12-12 2016-12-08 52.000 1,872,988 +5,000 2.13% 97,395,376
2016-12-07 2016-12-05 53.000 1,867,988 +7,200 2.12% 99,003,364
2016-12-06 2016-12-02 53.000 1,860,788 -4,000 2.12% 98,621,764
2016-12-05 2016-12-01 53.000 1,864,788 -2,050 2.12% 98,833,764
2016-12-02 2016-11-30 54.000 1,866,838 -4,525 2.12% 100,809,252
2016-12-01 2016-11-29 54.000 1,871,363 -7,075 2.13% 101,053,602
2016-11-30 2016-11-28 52.000 1,878,438 +10,000 2.14% 97,678,776
2016-11-29 2016-11-25 53.000 1,868,438 +9,650 2.12% 99,027,214
2016-11-28 2016-11-24 54.000 1,858,788 +5,350 2.11% 100,374,552
2016-11-22 2016-11-18 56.000 1,853,438 +4,375 2.11% 103,792,528
2016-11-21 2016-11-17 56.000 1,849,063 -250 2.10% 103,547,528
2016-11-18 2016-11-16 57.000 1,849,313 +450 2.10% 105,410,841
2016-11-16 2016-11-14 55.000 1,848,863 +100 2.10% 101,687,465
2016-11-15 2016-11-11 54.000 1,848,763 -50 2.10% 99,833,202
2016-11-14 2016-11-10 56.000 1,848,813 -2,550 2.10% 103,533,528
2016-11-11 2016-11-09 55.000 1,851,363 +3,200 2.11% 101,824,965
2016-11-10 2016-11-08 51.000 1,848,163 +400 2.10% 94,256,313
2016-11-09 2016-11-07 52.000 1,847,763 -100 2.10% 96,083,676
2016-11-08 2016-11-04 53.000 1,847,863 +250 2.10% 97,936,739
2016-10-24 2016-10-19 54.000 1,847,613 +3,525 2.10% 99,771,102
2016-10-18 2016-10-14 56.000 1,844,088 -900 2.10% 103,268,928
2016-10-14 2016-10-12 56.000 1,844,988 -500 2.10% 103,319,328
2016-10-13 2016-10-11 56.000 1,845,488 -3,150 2.10% 103,347,328
2016-10-12 2016-10-07 55.000 1,848,638 +25 2.10% 101,675,090
2016-10-11 2016-10-06 55.000 1,848,613 -600 2.10% 101,673,715
2016-10-07 2016-10-05 56.000 1,849,213 +2,550 2.10% 103,555,928
2016-09-21 2016-09-19 58.000 1,846,663 +100 2.10% 107,106,454
2016-09-14 2016-09-12 58.000 1,846,563 +175 2.10% 107,100,654
2016-09-02 2016-08-31 61.000 1,846,388 -5,000 2.10% 112,629,668
2016-08-30 2016-08-26 60.000 1,851,388 +5,750 2.10% 111,083,280
2016-08-26 2016-08-24 58.000 1,845,638 +5,000 2.10% 107,047,004
2016-08-23 2016-08-19 59.000 1,840,638 -69,100 2.09% 108,597,642
2016-08-17 2016-08-15 59.000 1,909,738 +50 2.17% 112,674,542
2016-08-16 2016-08-12 62.000 1,909,688 -750 2.17% 118,400,656
2016-08-11 2016-08-09 60.000 1,910,438 -25 2.17% 114,626,280
2016-08-09 2016-08-05 58.000 1,910,463 +1,800 2.17% 110,806,854
2016-08-05 2016-08-03 57.000 1,908,663 +125 2.17% 108,793,791
2016-07-28 2016-07-26 59.000 1,908,538 +50 2.17% 112,603,742
2016-07-27 2016-07-25 59.000 1,908,488 -25 2.17% 112,600,792
2016-07-26 2016-07-22 60.000 1,908,513 +50 2.17% 114,510,780
2016-07-25 2016-07-21 59.000 1,908,463 +325 2.17% 112,599,317
2016-07-22 2016-07-20 59.000 1,908,138 -2,475 2.17% 112,580,142
2016-07-21 2016-07-19 60.000 1,910,613 -225 2.17% 114,636,780
2016-07-20 2016-07-18 61.000 1,910,838 -6,100 2.17% 116,561,118
2016-07-19 2016-07-15 62.000 1,916,938 -2,000 2.18% 118,850,156
2016-07-15 2016-07-13 61.000 1,918,938 -2,150 2.18% 117,055,218
2016-07-13 2016-07-11 61.000 1,921,088 -1,300 2.18% 117,186,368
2016-07-06 2016-07-04 58.000 1,922,388 +575 2.19% 111,498,504
2016-07-05 2016-06-30 58.000 1,921,813 +5,100 2.18% 111,465,154
2016-07-04 2016-06-29 58.000 1,916,713 -2,000 2.18% 111,169,354
2016-06-17 2016-06-15 61.000 1,918,713 +50 2.18% 117,041,493
2016-06-14 2016-06-10 61.000 1,918,663 -16,750 2.18% 117,038,443
2016-06-13 2016-06-08 59.000 1,935,413 -5,000 2.20% 114,189,367
2016-06-10 2016-06-07 61.000 1,940,413 -25,725 2.21% 118,365,193
2016-06-08 2016-06-06 61.000 1,966,138 -6,300 2.24% 119,934,418
2016-06-07 2016-06-03 61.000 1,972,438 -6,975 2.24% 120,318,718
2016-06-06 2016-06-02 60.000 1,979,413 -6,800 2.25% 118,764,780
2016-06-03 2016-06-01 61.000 1,986,213 -12,300 2.26% 121,158,993
2016-06-02 2016-05-31 63.000 1,998,513 -15,425 2.27% 125,906,319
2016-06-01 2016-05-30 59.000 2,013,938 -11,025 2.29% 118,822,342
2016-05-30 2016-05-26 58.000 2,024,963 +500 2.30% 117,447,854
2016-05-24 2016-05-20 59.000 2,024,463 -5,000 2.30% 119,443,317
2016-05-19 2016-05-17 60.000 2,029,463 +300 2.31% 121,767,780
2016-05-12 2016-05-10 57.000 2,029,163 +1,375 2.31% 115,662,291
2016-05-06 2016-05-04 59.000 2,027,788 +2,500 2.31% 119,639,492
2016-04-28 2016-04-26 64.000 2,025,288 -30,850 2.30% 129,618,432
2016-04-25 2016-04-21 64.000 2,056,138 +100,000 2.34% 131,592,832
2016-04-22 2016-04-20 68.000 1,956,138 -120,650 2.22% 133,017,384
2016-04-21 2016-04-19 70.000 2,076,788 +3,475 2.36% 145,375,160
2016-04-20 2016-04-18 70.000 2,073,313 +4,100 2.36% 145,131,910
2016-04-19 2016-04-15 68.000 2,069,213 -58,275 2.35% 140,706,484
2016-04-18 2016-04-14 65.000 2,127,488 +5,025 2.42% 138,286,720
2016-04-15 2016-04-13 65.000 2,122,463 +96,950 2.41% 137,960,095
2016-04-14 2016-04-12 63.000 2,025,513 +2,725 2.30% 127,607,319
2016-04-11 2016-04-07 60.000 2,022,788 +125 2.30% 121,367,280
2016-04-06 2016-04-01 59.000 2,022,663 +2,500 2.30% 119,337,117
2016-04-05 2016-03-31 61.000 2,020,163 -50 2.30% 123,229,943
2016-03-30 2016-03-24 61.000 2,020,213 +25 2.30% 123,232,993
2016-03-29 2016-03-23 60.000 2,020,188 +200 2.30% 121,211,280
2016-03-24 2016-03-22 62.000 2,019,988 -2,125 2.30% 125,239,256
2016-03-23 2016-03-21 60.000 2,022,113 +200 2.30% 121,326,780
2016-03-22 2016-03-18 60.000 2,021,913 +13,550 2.30% 121,314,780
2016-03-21 2016-03-17 60.000 2,008,363 +10,475 2.28% 120,501,780
2016-03-17 2016-03-15 61.000 1,997,888 -5,750 2.27% 121,871,168
2016-03-16 2016-03-14 62.000 2,003,638 -6,225 2.28% 124,225,556
2016-03-15 2016-03-11 62.000 2,009,863 -8,825 2.28% 124,611,506
2016-03-11 2016-03-09 61.000 2,018,688 +950 2.29% 123,139,968
2016-03-08 2016-03-04 64.000 2,017,738 +525 2.29% 129,135,232
2016-03-07 2016-03-03 60.000 2,017,213 -275 2.29% 121,032,780
2016-03-03 2016-03-01 61.000 2,017,488 +50 2.29% 123,066,768
2016-03-01 2016-02-26 63.000 2,017,438 +325 2.29% 127,098,594
2016-02-26 2016-02-24 65.000 2,017,113 +900 2.29% 131,112,345
2016-02-23 2016-02-19 70.000 2,016,213 -425 2.29% 141,134,910
2016-02-22 2016-02-18 64.000 2,016,638 -325 2.29% 129,064,832
2016-02-18 2016-02-16 62.000 2,016,963 +100 2.29% 125,051,706
2016-02-17 2016-02-15 61.000 2,016,863 +46,875 2.29% 123,028,643
2016-02-16 2016-02-12 60.000 1,969,988 +14,750 2.24% 118,199,280
2016-02-15 2016-02-11 60.000 1,955,238 +3,475 2.22% 117,314,280
2016-02-11 2016-02-04 65.000 1,951,763 +550 2.22% 126,864,595
2016-02-05 2016-02-03 60.000 1,951,213 +8,600 2.22% 117,072,780
2016-02-04 2016-02-02 63.000 1,942,613 -475 2.21% 122,384,619
2016-02-01 2016-01-28 67.000 1,943,088 +250 2.21% 130,186,896
2016-01-25 2016-01-21 67.000 1,942,838 +200 2.21% 130,170,146
2016-01-20 2016-01-18 73.000 1,942,638 -150 2.21% 141,812,574
2016-01-15 2016-01-13 75.000 1,942,788 +2,550 2.21% 145,709,100
2016-01-12 2016-01-08 79.000 1,940,238 +175 2.21% 153,278,802
2016-01-11 2016-01-07 79.000 1,940,063 -3,025 2.21% 153,264,977
2016-01-05 2015-12-31 82.000 1,943,088 +100 2.21% 159,333,216
2016-01-04 2015-12-29 81.000 1,942,988 +1,600 2.21% 157,382,028
2015-12-30 2015-12-28 81.000 1,941,388 -8,550 2.21% 157,252,428
2015-12-29 2015-12-24 87.000 1,949,938 -125 2.22% 169,644,606
2015-12-28 2015-12-22 88.000 1,950,063 +4,900 2.22% 171,605,544
2015-12-23 2015-12-21 86.000 1,945,163 +700 2.21% 167,284,018
2015-12-22 2015-12-18 87.000 1,944,463 +2,800 2.21% 169,168,281
2015-12-21 2015-12-17 88.000 1,941,663 +500 2.21% 170,866,344
2015-12-18 2015-12-16 87.000 1,941,163 +550 2.21% 168,881,181
2015-12-16 2015-12-14 87.000 1,940,613 -1,250 2.21% 168,833,331
2015-12-15 2015-12-11 88.000 1,941,863 -1,900 2.21% 170,883,944
2015-12-11 2015-12-09 94.000 1,943,763 +300 2.21% 182,713,722
2015-12-10 2015-12-08 96.000 1,943,463 +550 2.21% 186,572,448
2015-12-09 2015-12-07 99.000 1,942,913 -1,700 2.21% 192,348,387
2015-12-07 2015-12-03 100.000 1,944,613 +150 2.21% 194,461,300
2015-12-04 2015-12-02 99.000 1,944,463 +19,775 2.21% 192,501,837
2015-12-03 2015-12-01 90.000 1,924,688 +4,950 2.19% 173,221,920
2015-12-01 2015-11-27 87.000 1,919,738 -500 2.18% 167,017,206
2015-11-30 2015-11-26 89.000 1,920,238 +150 2.18% 170,901,182
2015-11-27 2015-11-25 89.000 1,920,088 -1,150 2.18% 170,887,832
2015-11-26 2015-11-24 90.000 1,921,238 +500 2.18% 172,911,420
2015-11-25 2015-11-23 88.000 1,920,738 +2,650 2.18% 169,024,944
2015-11-23 2015-11-19 88.000 1,918,088 +1,050 2.18% 168,791,744
2015-11-17 2015-11-13 91.000 1,917,038 +275 2.18% 174,450,458
2015-11-16 2015-11-12 94.000 1,916,763 -2,750 2.18% 180,175,722
2015-11-13 2015-11-11 86.000 1,919,513 +75 2.18% 165,078,118
2015-11-12 2015-11-10 86.000 1,919,438 +200 2.18% 165,071,668
2015-11-11 2015-11-09 86.000 1,919,238 +91,325 2.18% 165,054,468
2015-11-09 2015-11-05 91.000 1,827,913 +6,550 2.08% 166,340,083
2015-11-06 2015-11-04 91.000 1,821,363 +75 2.07% 165,744,033
2015-11-04 2015-11-02 90.000 1,821,288 +75 2.07% 163,915,920
2015-11-03 2015-10-30 92.000 1,821,213 +800 2.07% 167,551,596
2015-10-30 2015-10-28 92.000 1,820,413 +2,075 2.07% 167,477,996
2015-10-29 2015-10-27 96.000 1,818,338 +500 2.07% 174,560,448
2015-10-27 2015-10-23 97.000 1,817,838 +250 2.07% 176,330,286
2015-10-26 2015-10-22 96.000 1,817,588 +4,250 2.07% 174,488,448
2015-10-23 2015-10-20 106.000 1,813,338 -5,500 2.06% 192,213,828
2015-10-22 2015-10-19 110.000 1,818,838 +375 2.07% 200,072,180
2015-10-20 2015-10-16 106.000 1,818,463 +1,500 2.07% 192,757,078
2015-10-19 2015-10-15 102.000 1,816,963 -500 2.07% 185,330,226
2015-10-15 2015-10-13 100.000 1,817,463 -7,900 2.07% 181,746,300
2015-10-14 2015-10-12 97.000 1,825,363 -6,125 2.08% 177,060,211
2015-10-13 2015-10-09 84.000 1,831,488 +650 2.08% 153,844,992
2015-10-12 2015-10-08 84.000 1,830,838 +450 2.08% 153,790,392
2015-10-09 2015-10-07 84.000 1,830,388 +500 2.08% 153,752,592
2015-10-06 2015-10-02 85.000 1,829,888 +50 2.08% 155,540,480
2015-09-25 2015-09-23 87.000 1,829,838 -1,700 2.08% 159,195,906
2015-09-24 2015-09-22 88.000 1,831,538 -550 2.08% 161,175,344
2015-09-16 2015-09-14 88.000 1,832,088 -2,675 2.08% 161,223,744
2015-09-15 2015-09-11 89.000 1,834,763 +50 2.09% 163,293,907
2015-09-14 2015-09-10 84.000 1,834,713 +100 2.09% 154,115,892
2015-09-11 2015-09-09 84.000 1,834,613 +1,300 2.09% 154,107,492
2015-09-10 2015-09-08 77.000 1,833,313 +750 2.08% 141,165,101
2015-09-09 2015-09-07 74.000 1,832,563 +700 2.08% 135,609,662
2015-09-07 2015-09-02 75.000 1,831,863 +200 2.08% 137,389,725
2015-09-04 2015-09-01 78.000 1,831,663 +125 2.08% 142,869,714
2015-09-02 2015-08-31 82.000 1,831,538 -5,150 2.08% 150,186,116
2015-09-01 2015-08-28 80.000 1,836,688 +100 2.09% 146,935,040
2015-08-31 2015-08-27 78.000 1,836,588 +5,200 2.09% 143,253,864
2015-08-28 2015-08-26 74.000 1,831,388 +1,700 2.08% 135,522,712
2015-08-27 2015-08-25 72.000 1,829,688 +375 2.08% 131,737,536
2015-08-26 2015-08-24 75.000 1,829,313 -1,400 2.08% 137,198,475
2015-08-25 2015-08-21 85.000 1,830,713 +1,175 2.08% 155,610,605
2015-08-24 2015-08-20 86.000 1,829,538 +1,250 2.08% 157,340,268
2015-08-21 2015-08-19 89.000 1,828,288 +525 2.08% 162,717,632
2015-08-20 2015-08-18 94.000 1,827,763 +2,700 2.08% 171,809,722
2015-08-18 2015-08-14 96.000 1,825,063 -200 2.07% 175,206,048
2015-08-17 2015-08-13 96.000 1,825,263 +600 2.08% 175,225,248
2015-08-14 2015-08-12 95.000 1,824,663 -2,325 2.07% 173,342,985
2015-08-13 2015-08-11 96.000 1,826,988 -5,025 2.08% 175,390,848
2015-08-12 2015-08-10 100.000 1,832,013 +8,500 2.08% 183,201,300
2015-08-11 2015-08-07 98.000 1,823,513 +125 2.07% 178,704,274
2015-08-10 2015-08-06 98.000 1,823,388 +5,500 2.07% 178,692,024
2015-08-07 2015-08-05 98.000 1,817,888 +1,625 2.07% 178,153,024
2015-08-06 2015-08-04 102.000 1,816,263 -400 2.06% 185,258,826
2015-08-05 2015-08-03 95.000 1,816,663 -50 2.07% 172,582,985
2015-08-04 2015-07-31 96.000 1,816,713 +12,600 2.07% 174,404,448
2015-08-03 2015-07-30 95.000 1,804,113 +9,950 2.05% 171,390,735
2015-07-30 2015-07-28 93.000 1,794,163 +3,500 2.04% 166,857,159
2015-07-28 2015-07-24 100.000 1,790,663 -4,700 2.18% 179,066,300
2015-07-27 2015-07-23 106.000 1,795,363 +2,875 2.18% 190,308,478
2015-07-24 2015-07-22 102.000 1,792,488 +3,350 2.18% 182,833,776
2015-07-23 2015-07-21 104.000 1,789,138 +450 2.18% 186,070,352
2015-07-22 2015-07-20 108.000 1,788,688 +22,425 2.18% 193,178,304
2015-07-21 2015-07-17 110.000 1,766,263 -5,650 2.15% 194,288,930
2015-07-20 2015-07-16 110.000 1,771,913 +21,250 2.16% 194,910,430
2015-07-17 2015-07-15 100.000 1,750,663 +50,625 2.13% 175,066,300
2015-07-16 2015-07-14 108.000 1,700,038 +73,650 2.07% 183,604,104
2015-07-15 2015-07-13 112.000 1,626,388 +58,750 1.98% 182,155,456
2015-07-13 2015-07-09 87.000 1,567,638 +8,875 1.91% 136,384,506
2015-07-10 2015-07-08 61.000 1,558,763 +1,475 1.90% 95,084,543
2015-07-09 2015-07-07 77.000 1,557,288 -975 1.89% 119,911,176
2015-07-08 2015-07-06 89.000 1,558,263 -3,000 1.90% 138,685,407
2015-07-07 2015-07-03 110.000 1,561,263 +375 1.90% 171,738,930
2015-07-06 2015-07-02 108.000 1,560,888 -4,125 1.90% 168,575,904
2015-07-03 2015-06-30 112.000 1,565,013 -14,125 1.90% 175,281,456
2015-07-02 2015-06-29 90.000 1,579,138 +3,000 1.92% 142,122,420
2015-06-30 2015-06-26 100.000 1,576,138 -150 1.92% 157,613,800
2015-06-29 2015-06-25 118.000 1,576,288 +575 1.92% 186,001,984
2015-06-26 2015-06-24 124.000 1,575,713 -1,000 1.92% 195,388,412
2015-06-25 2015-06-23 120.000 1,576,713 +1,100 1.92% 189,205,560
2015-06-24 2015-06-22 126.000 1,575,613 -4,875 1.92% 198,527,238
2015-06-23 2015-06-19 132.000 1,580,488 -6,900 1.92% 208,624,416
2015-06-22 2015-06-18 134.000 1,587,388 -4,525 1.93% 212,709,992
2015-06-19 2015-06-17 138.000 1,591,913 -21,100 1.94% 219,683,994
2015-06-18 2015-06-16 138.000 1,613,013 -1,650 1.96% 222,595,794
2015-06-17 2015-06-15 140.000 1,614,663 +5,175 1.96% 226,052,820
2015-06-16 2015-06-12 142.000 1,609,488 -4,900 1.96% 228,547,296
2015-06-15 2015-06-11 138.000 1,614,388 -5,875 1.96% 222,785,544
2015-06-12 2015-06-10 144.000 1,620,263 +6,050 1.97% 233,317,872
2015-06-11 2015-06-09 150.000 1,614,213 -10,800 1.96% 242,131,950
2015-06-10 2015-06-08 160.000 1,625,013 -36,425 1.98% 260,002,080
2015-06-09 2015-06-05 156.000 1,661,438 -50,175 2.02% 259,184,328
2015-06-08 2015-06-04 152.000 1,711,613 +2,650 2.08% 260,165,176
2015-06-05 2015-06-03 156.000 1,708,963 -38,650 2.08% 266,598,228
2015-06-04 2015-06-02 154.000 1,747,613 +8,675 2.13% 269,132,402
2015-06-03 2015-06-01 158.000 1,738,938 -23,900 2.12% 274,752,204
2015-06-02 2015-05-29 160.000 1,762,838 -92,150 2.14% 282,054,080
2015-06-01 2015-05-28 142.000 1,854,988 -4,725 2.26% 263,408,296
2015-05-29 2015-05-27 148.000 1,859,713 -36,725 2.26% 275,237,524
2015-05-28 2015-05-26 146.000 1,896,438 -26,200 2.31% 276,879,948
2015-05-27 2015-05-22 158.000 1,922,638 -52,325 2.34% 303,776,804
2015-05-26 2015-05-21 148.000 1,974,963 -45,100 2.40% 292,294,524
2015-05-22 2015-05-20 142.000 2,020,063 -7,725 2.46% 286,848,946
2015-05-21 2015-05-19 144.000 2,027,788 +2,650 2.47% 292,001,472
2015-05-20 2015-05-18 144.000 2,025,138 -5,725 2.46% 291,619,872
2015-05-19 2015-05-15 128.000 2,030,863 +2,400 2.47% 259,950,464
2015-05-18 2015-05-14 128.000 2,028,463 +175 2.47% 259,643,264
2015-05-15 2015-05-13 130.000 2,028,288 -25 2.47% 263,677,440
2015-05-14 2015-05-12 136.000 2,028,313 -18,900 2.47% 275,850,568
2015-05-13 2015-05-11 134.000 2,047,213 -1,975 2.49% 274,326,542
2015-05-12 2015-05-08 136.000 2,049,188 +1,100 2.49% 278,689,568
2015-05-11 2015-05-07 132.000 2,048,088 +5,700 2.49% 270,347,616
2015-05-08 2015-05-06 142.000 2,042,388 +1,625 2.48% 290,019,096
2015-05-07 2015-05-05 152.000 2,040,763 -1,025 2.48% 310,195,976
2015-05-06 2015-05-04 152.000 2,041,788 +650 2.48% 310,351,776
2015-05-05 2015-04-30 148.000 2,041,138 -9,325 2.48% 302,088,424
2015-05-04 2015-04-29 146.000 2,050,463 -19,825 2.49% 299,367,598
2015-04-30 2015-04-28 150.000 2,070,288 +48,425 2.52% 310,543,200
2015-04-29 2015-04-27 140.000 2,021,863 -38,500 2.46% 283,060,820
2015-04-28 2015-04-24 114.000 2,060,363 -5,350 2.51% 234,881,382
2015-04-27 2015-04-23 116.000 2,065,713 -2,525 2.51% 239,622,708
2015-04-24 2015-04-22 114.000 2,068,238 -23,450 2.52% 235,779,132
2015-04-23 2015-04-21 112.000 2,091,688 -17,925 2.54% 234,269,056
2015-04-22 2015-04-20 108.000 2,109,613 -12,625 2.57% 227,838,204
2015-04-21 2015-04-17 108.000 2,122,238 -10,575 2.74% 229,201,704
2015-04-20 2015-04-16 104.000 2,132,813 -21,275 2.80% 221,812,552
2015-04-17 2015-04-15 114.000 2,154,088 +3,275 2.83% 245,566,032
2015-04-16 2015-04-14 118.000 2,150,813 -48,925 2.83% 253,795,934
2015-04-15 2015-04-13 108.000 2,199,738 -41,875 2.89% 237,571,704
2015-04-14 2015-04-10 99.000 2,241,613 -72,700 2.95% 221,919,687
2015-04-13 2015-04-09 92.000 2,314,313 +23,350 3.04% 212,916,796
2015-04-10 2015-04-08 96.000 2,290,963 -35,300 3.01% 219,932,448
2015-04-09 2015-04-02 89.000 2,326,263 -21,350 3.06% 207,037,407
2015-04-08 2015-04-01 83.000 2,347,613 -28,850 3.09% 194,851,879
2015-04-02 2015-03-31 75.000 2,376,463 -42,225 3.12% 178,234,725
2015-04-01 2015-03-30 70.000 2,418,688 -18,075 3.18% 169,308,160
2015-03-31 2015-03-27 67.000 2,436,763 -6,300 3.20% 163,263,121
2015-03-30 2015-03-26 66.000 2,443,063 +6,450 3.21% 161,242,158
2015-03-27 2015-03-25 66.000 2,436,613 -2,500 3.20% 160,816,458
2015-03-26 2015-03-24 68.000 2,439,113 -9,975 3.21% 165,859,684
2015-03-25 2015-03-23 71.000 2,449,088 -15,800 3.22% 173,885,248
2015-03-24 2015-03-20 71.000 2,464,888 -30,850 3.24% 175,007,048
2015-03-23 2015-03-19 70.000 2,495,738 -20,750 3.28% 174,701,660
2015-03-20 2015-03-18 68.000 2,516,488 -15,325 3.31% 171,121,184
2015-03-19 2015-03-17 69.000 2,531,813 -36,800 3.33% 174,695,097
2015-03-18 2015-03-16 64.000 2,568,613 -44,200 3.38% 164,391,232
2015-03-17 2015-03-13 60.000 2,612,813 -9,500 3.44% 156,768,780
2015-03-16 2015-03-12 59.000 2,622,313 -17,250 3.45% 154,716,467
2015-03-13 2015-03-11 55.000 2,639,563 -11,500 3.47% 145,175,965
2015-03-12 2015-03-10 50.000 2,651,063 +50 3.49% 132,553,150
2015-03-11 2015-03-09 47.800 2,651,013 -1,500 3.49% 126,718,421
2015-03-10 2015-03-06 46.800 2,652,513 +275 3.49% 124,137,608
2015-03-04 2015-03-02 47.200 2,652,238 +5,125 4.45% 125,185,634
2015-03-03 2015-02-27 48.000 2,647,113 -1,500 4.44% 127,061,424
2015-02-24 2015-02-18 48.800 2,648,613 -1,450 4.45% 129,252,314
2015-02-17 2015-02-13 48.400 2,650,063 -5,000 4.45% 128,263,049
2015-02-13 2015-02-11 46.600 2,655,063 -2,500 4.46% 123,725,936
2015-02-10 2015-02-06 47.600 2,657,563 +575 4.46% 126,499,999
2015-02-06 2015-02-04 48.400 2,656,988 -5,000 4.46% 128,598,219
2015-02-05 2015-02-03 45.200 2,661,988 +500 4.47% 120,321,858
2015-02-04 2015-02-02 44.000 2,661,488 -800 4.47% 117,105,472
2015-02-03 2015-01-30 43.200 2,662,288 -350 4.47% 115,010,842
2015-02-02 2015-01-29 44.600 2,662,638 +4,075 4.47% 118,753,655
2015-01-28 2015-01-26 47.000 2,658,563 +3,525 4.46% 124,952,461
2015-01-26 2015-01-22 48.000 2,655,038 -5,000 4.46% 127,441,824
2015-01-20 2015-01-16 47.600 2,660,038 +5,800 4.47% 126,617,809
2015-01-16 2015-01-14 49.000 2,654,238 +1,275 4.46% 130,057,662
2015-01-06 2015-01-02 52.000 2,652,963 -6,875 4.45% 137,954,076
2014-12-15 2014-12-11 46.200 2,659,838 -975 4.47% 122,884,516
2014-12-12 2014-12-10 47.000 2,660,813 -425 4.47% 125,058,211
2014-12-11 2014-12-09 46.000 2,661,238 +425 4.47% 122,416,948
2014-12-10 2014-12-08 48.800 2,660,813 +200 4.47% 129,847,674
2014-12-09 2014-12-05 49.000 2,660,613 +1,000 4.47% 130,370,037
2014-12-08 2014-12-04 49.800 2,659,613 -10,000 4.47% 132,448,727
2014-12-02 2014-11-28 52.000 2,669,613 +125 4.48% 138,819,876
2014-11-28 2014-11-26 51.000 2,669,488 +450 4.48% 136,143,888
2014-11-25 2014-11-21 55.000 2,669,038 +500 4.48% 146,797,090
2014-11-20 2014-11-18 56.000 2,668,538 -22,500 4.48% 149,438,128
2014-11-19 2014-11-17 55.000 2,691,038 -2,500 4.52% 148,007,090
2014-11-18 2014-11-14 55.000 2,693,538 -325 4.52% 148,144,590
2014-11-17 2014-11-13 57.000 2,693,863 +500 4.52% 153,550,191
2014-11-14 2014-11-12 57.000 2,693,363 +15,000 4.52% 153,521,691
2014-10-22 2014-10-20 58.000 2,678,363 -1,425 4.50% 155,345,054
2014-10-13 2014-10-09 53.000 2,679,788 +275 4.50% 142,028,764
2014-10-10 2014-10-08 48.400 2,679,513 +500 4.50% 129,688,429
2014-10-09 2014-10-07 48.000 2,679,013 +1,100 4.50% 128,592,624
2014-10-06 2014-09-30 48.800 2,677,913 +500 4.50% 130,682,154
2014-10-03 2014-09-29 49.000 2,677,413 -1,525 4.49% 131,193,237
2014-09-23 2014-09-19 51.000 2,678,938 +2,500 4.50% 136,625,838
2014-09-19 2014-09-17 52.000 2,676,438 +5,175 4.49% 139,174,776
2014-09-18 2014-09-16 52.000 2,671,263 -1,350 4.48% 138,905,676
2014-09-15 2014-09-11 53.000 2,672,613 +13,075 4.54% 141,648,489
2014-09-12 2014-09-10 52.000 2,659,538 +1,250 4.52% 138,295,976
2014-09-11 2014-09-08 55.000 2,658,288 +4,025 4.52% 146,205,840
2014-09-10 2014-09-05 55.000 2,654,263 +500 4.51% 145,984,465
2014-09-08 2014-09-04 56.000 2,653,763 +1,000 4.51% 148,610,728
2014-08-26 2014-08-22 58.000 2,652,763 +3,900 4.51% 153,860,254
2014-08-25 2014-08-21 59.000 2,648,863 +2,800 4.50% 156,282,917
2014-08-22 2014-08-20 59.000 2,646,063 +2,225 4.50% 156,117,717
2014-08-21 2014-08-19 59.000 2,643,838 +1,575 4.50% 155,986,442
2014-08-20 2014-08-18 60.000 2,642,263 -500 4.49% 158,535,780
2014-08-19 2014-08-15 61.000 2,642,763 -500 4.49% 161,208,543
2014-08-15 2014-08-13 60.000 2,643,263 +500 4.49% 158,595,780
2014-08-14 2014-08-12 60.000 2,642,763 +675 4.49% 158,565,780
2014-08-13 2014-08-11 59.000 2,642,088 -5,000 4.49% 155,883,192
2014-08-11 2014-08-07 57.000 2,647,088 +1,925 4.50% 150,884,016
2014-08-06 2014-08-04 56.000 2,645,163 +850 4.50% 148,129,128
2014-08-05 2014-08-01 56.000 2,644,313 +950 4.50% 148,081,528
2014-08-01 2014-07-30 58.000 2,643,363 +17,450 4.49% 153,315,054
2014-07-30 2014-07-28 59.000 2,625,913 +6,025 4.46% 154,928,867
2014-07-25 2014-07-23 59.000 2,619,888 +150 4.45% 154,573,392
2014-07-24 2014-07-22 58.000 2,619,738 +875 4.45% 151,944,804
2014-07-23 2014-07-21 60.000 2,618,863 +2,475 4.45% 157,131,780
2014-07-18 2014-07-16 64.000 2,616,388 +25 4.45% 167,448,832
2014-07-17 2014-07-15 62.000 2,616,363 +8,025 4.45% 162,214,506
2014-07-15 2014-07-11 61.000 2,608,338 +300 4.43% 159,108,618
2014-07-09 2014-07-07 61.000 2,608,038 -2,500 4.43% 159,090,318
2014-07-08 2014-07-04 63.000 2,610,538 +2,600 4.44% 164,463,894
2014-07-07 2014-07-03 63.000 2,607,938 +5,775 4.43% 164,300,094
2014-07-04 2014-07-02 64.000 2,602,163 +25 4.42% 166,538,432
2014-07-03 2014-06-30 64.000 2,602,138 -5,000 4.42% 166,536,832
2014-06-27 2014-06-25 64.000 2,607,138 -5,000 4.43% 166,856,832
2014-06-25 2014-06-23 65.000 2,612,138 -20,575 4.44% 169,788,970
2014-06-24 2014-06-20 64.000 2,632,713 -15,000 4.48% 168,493,632
2014-06-23 2014-06-19 64.000 2,647,713 -15,000 4.50% 169,453,632
2014-06-18 2014-06-16 64.000 2,662,713 +4,925 4.53% 170,413,632
2014-06-17 2014-06-13 67.000 2,657,788 +15,000 4.52% 178,071,796
2014-06-16 2014-06-12 67.000 2,642,788 -15,000 4.49% 177,066,796
2014-06-13 2014-06-11 67.000 2,657,788 -25,000 4.52% 178,071,796
2014-06-12 2014-06-10 66.000 2,682,788 -12,975 4.56% 177,064,008
2014-06-11 2014-06-09 68.000 2,695,763 +1,500 4.58% 183,311,884
2014-06-10 2014-06-06 68.000 2,694,263 +875 4.58% 183,209,884
2014-06-09 2014-06-05 67.000 2,693,388 -9,450 4.58% 180,456,996
2014-06-04 2014-05-30 70.000 2,702,838 -50,000 4.60% 189,198,660
2014-06-03 2014-05-29 70.000 2,752,838 -13,675 4.68% 192,698,660
2014-05-30 2014-05-28 70.000 2,766,513 -46,400 4.70% 193,655,910
2014-05-29 2014-05-27 68.000 2,812,913 -99,225 4.78% 191,278,084
2014-05-28 2014-05-26 62.000 2,912,138 -13,175 4.95% 180,552,556
2014-05-27 2014-05-23 61.000 2,925,313 +2,000 4.97% 178,444,093
2014-05-26 2014-05-22 62.000 2,923,313 -49,475 4.97% 181,245,406
2014-05-23 2014-05-21 61.000 2,972,788 -53,425 5.05% 181,340,068
2014-05-22 2014-05-20 60.000 3,026,213 +25 5.15% 181,572,780
2014-05-20 2014-05-16 59.000 3,026,188 +8,425 5.15% 178,545,092
2014-05-19 2014-05-15 59.000 3,017,763 -10,000 5.13% 178,048,017
2014-05-16 2014-05-14 59.000 3,027,763 -20,000 5.15% 178,638,017
2014-05-14 2014-05-12 58.000 3,047,763 -4,650 5.18% 176,770,254
2014-05-08 2014-05-05 60.000 3,052,413 -10,000 5.19% 183,144,780
2014-05-05 2014-04-30 60.000 3,062,413 -10,000 5.21% 183,744,780
2014-04-30 2014-04-28 59.000 3,072,413 -9,650 5.22% 181,272,367
2014-04-22 2014-04-16 60.000 3,082,063 -2,675 5.24% 184,923,780
2014-04-17 2014-04-15 61.000 3,084,738 +2,250 5.24% 188,169,018
2014-04-16 2014-04-14 62.000 3,082,488 -5,000 5.24% 191,114,256
2014-04-15 2014-04-11 60.000 3,087,488 -8,000 5.25% 185,249,280
2014-04-14 2014-04-10 60.000 3,095,488 -12,275 5.26% 185,729,280
2014-04-11 2014-04-09 61.000 3,107,763 +500 5.28% 189,573,543
2014-04-10 2014-04-08 61.000 3,107,263 +38,788 5.28% 189,543,043
2014-04-08 2014-04-04 58.000 3,068,475 +400 5.22% 177,971,550
2014-04-02 2014-03-31 56.000 3,068,075 +2,901,575 5.22% 171,812,200
2014-04-01 2014-03-28 58.000 166,500 +1,400 0.28% 9,657,000
2014-03-28 2014-03-26 60.000 165,100 +850 0.28% 9,906,000
2014-03-24 2014-03-20 60.000 164,250 +25 0.28% 9,855,000
2014-03-19 2014-03-17 58.000 164,225 +5,025 0.28% 9,525,050
2014-03-18 2014-03-14 60.000 159,200 +5,650 0.27% 9,552,000
2014-03-17 2014-03-13 60.000 153,550 +300 0.26% 9,213,000
2014-03-14 2014-03-12 65.000 153,250 +975 0.26% 9,961,250
2014-03-13 2014-03-11 67.000 152,275 +100 0.26% 10,202,425
2014-03-12 2014-03-10 68.000 152,175 +2,050 0.26% 10,347,900
2014-03-11 2014-03-07 71.000 150,125 +125 0.26% 10,658,875
2014-03-10 2014-03-06 72.000 150,000 -500 0.26% 10,800,000
2014-03-07 2014-03-05 72.000 150,500 +525 0.26% 10,836,000
2014-03-06 2014-03-04 65.000 149,975 +3,125 0.25% 9,748,375
2014-03-05 2014-03-03 75.000 146,850 +5,500 0.25% 11,013,750
2014-03-04 2014-02-28 76.000 141,350 -2,725 0.24% 10,742,600
2014-02-28 2014-02-26 73.000 144,075 -11,500 0.24% 10,517,475
2014-02-27 2014-02-25 71.000 155,575 -150 0.26% 11,045,825
2014-02-26 2014-02-24 68.000 155,725 -150 0.26% 10,589,300
2014-02-21 2014-02-19 65.000 155,875 -975 0.27% 10,131,875
2014-02-20 2014-02-18 69.000 156,850 +5,175 0.27% 10,822,650
2014-02-19 2014-02-17 69.000 151,675 +2,500 0.26% 10,465,575
2014-02-18 2014-02-14 71.000 149,175 +7,100 0.25% 10,591,425
2014-02-17 2014-02-13 72.000 142,075 +400 0.24% 10,229,400
2014-02-14 2014-02-12 76.000 141,675 +1,150 0.24% 10,767,300
2014-02-13 2014-02-11 75.000 140,525 -200 0.24% 10,539,375
2014-02-12 2014-02-10 77.000 140,725 -31,725 0.24% 10,835,825
2014-02-11 2014-02-07 71.000 172,450 +32,000 0.29% 12,243,950
2014-02-07 2014-02-05 68.000 140,450 +900 0.24% 9,550,600
2014-02-06 2014-02-04 71.000 139,550 +200 0.27% 9,908,050
2014-02-05 2014-01-30 65.000 139,350 +75 0.27% 9,057,750
2014-01-28 2014-01-24 65.000 139,275 -1,950 0.26% 9,052,875
2014-01-23 2014-01-21 65.000 141,225 -17,375 0.27% 9,179,625
2014-01-22 2014-01-20 69.000 158,600 +5,075 0.30% 10,943,400
2014-01-21 2014-01-17 70.000 153,525 +6,325 0.29% 10,746,750
2014-01-20 2014-01-16 67.000 147,200 +8,950 0.28% 9,862,400
2014-01-17 2014-01-15 57.000 138,250 -150 0.26% 7,880,250
2014-01-15 2014-01-13 55.000 138,400 +150 0.26% 7,612,000
2014-01-10 2014-01-08 55.000 138,250 +1,150 0.26% 7,603,750
2014-01-08 2014-01-06 55.000 137,100 +1,600 0.26% 7,540,500
2014-01-06 2014-01-02 55.000 135,500 +900 0.26% 7,452,500
2014-01-03 2013-12-31 55.000 134,600 -100 0.26% 7,403,000
2013-12-30 2013-12-24 56.000 134,700 -100 0.26% 7,543,200
2013-12-23 2013-12-19 57.000 134,800 -200 0.26% 7,683,600
2013-12-19 2013-12-17 56.000 135,000 +250 0.26% 7,560,000
2013-12-18 2013-12-16 56.000 134,750 -2,500 0.26% 7,546,000
2013-12-17 2013-12-13 56.000 137,250 -15,000 0.26% 7,686,000
2013-12-16 2013-12-12 56.000 152,250 +5,000 0.29% 8,526,000
2013-12-11 2013-12-09 58.000 147,250 -50 0.28% 8,540,500
2013-12-10 2013-12-06 58.000 147,300 -100 0.33% 8,543,400
2013-12-09 2013-12-05 57.000 147,400 -100 0.33% 8,401,800
2013-12-06 2013-12-04 57.000 147,500 -7,800 0.33% 8,407,500
2013-12-04 2013-12-02 60.000 155,300 -75 0.34% 9,318,000
2013-12-03 2013-11-29 60.000 155,375 -100 0.34% 9,322,500
2013-11-28 2013-11-26 58.000 155,475 -250 0.35% 9,017,550
2013-11-25 2013-11-21 57.000 155,725 +6,000 0.35% 8,876,325
2013-11-22 2013-11-20 52.000 149,725 +575 0.33% 7,785,700
2013-11-21 2013-11-19 53.000 149,150 -150 0.33% 7,904,950
2013-11-11 2013-11-07 57.000 149,300 -5,000 0.33% 8,510,100
2013-11-08 2013-11-06 58.000 154,300 +2,325 0.34% 8,949,400
2013-11-06 2013-11-04 53.000 151,975 -5,000 0.34% 8,054,675
2013-11-05 2013-11-01 59.000 156,975 +5,000 0.35% 9,261,525
2013-10-29 2013-10-25 56.000 151,975 +6,750 0.34% 8,510,600
2013-10-28 2013-10-24 56.000 145,225 +75 0.32% 8,132,600
2013-10-23 2013-10-21 58.000 145,150 +9,750 0.32% 8,418,700
2013-10-22 2013-10-18 60.000 135,400 -10,000 0.30% 8,124,000
2013-10-21 2013-10-17 60.000 145,400 +5,000 0.32% 8,724,000
2013-10-17 2013-10-15 55.000 140,400 -1,275 0.31% 7,722,000
2013-10-15 2013-10-10 44.200 141,675 +5,000 0.31% 6,262,035
2013-10-11 2013-10-09 43.800 136,675 -750 0.30% 5,986,365
2013-10-04 2013-10-02 43.200 137,425 +10,000 0.30% 5,936,760
2013-10-03 2013-09-30 43.200 127,425 +250 0.28% 5,504,760
2013-10-02 2013-09-27 37.600 127,175 +3,250 0.28% 4,781,780
2013-08-09 2013-08-07 31.600 123,925 +10,000 0.28% 3,916,030
2013-07-23 2013-07-19 32.200 113,925 +1,000 0.25% 3,668,385
2013-07-17 2013-07-15 32.600 112,925 -100 0.25% 3,681,355
2013-05-27 2013-05-23 32.000 113,025 -2,950 0.25% 3,616,800
2013-05-15 2013-05-13 34.000 115,975 +2,950 0.26% 3,943,150
2013-05-13 2013-05-09 33.000 113,025 +1,500 0.25% 3,729,825
2013-05-08 2013-05-06 32.800 111,525 -850 0.25% 3,658,020
2013-05-06 2013-05-02 33.000 112,375 +1,000 0.25% 3,708,375
2013-04-29 2013-04-25 33.800 111,375 +850 0.25% 3,764,475
2013-04-26 2013-04-24 34.000 110,525 +25 0.25% 3,757,850
2013-04-23 2013-04-19 33.400 110,500 -475 0.25% 3,690,700
2013-04-19 2013-04-17 33.000 110,975 -2,350 0.25% 3,662,175
2013-04-12 2013-04-10 34.800 113,325 -200 0.25% 3,943,710
2013-04-11 2013-04-09 33.600 113,525 +500 0.25% 3,814,440
2013-04-08 2013-04-03 34.200 113,025 -1,675 0.30% 3,865,455
2013-03-27 2013-03-25 36.600 114,700 +4,000 0.31% 4,198,020
2013-03-26 2013-03-22 36.600 110,700 +2,500 0.29% 4,051,620
2013-03-18 2013-03-14 36.000 108,200 +2,150 0.29% 3,895,200
2013-03-15 2013-03-13 35.800 106,050 +1,700 0.28% 3,796,590
2013-03-14 2013-03-12 37.000 104,350 -650 0.28% 3,860,950
2013-03-12 2013-03-08 37.200 105,000 -175 0.28% 3,906,000
2013-03-11 2013-03-07 38.600 105,175 -925 0.28% 4,059,755
2013-03-08 2013-03-06 40.200 106,100 -2,025 0.28% 4,265,220
2013-03-04 2013-02-28 32.400 108,125 -5,000 0.29% 3,503,250
2013-01-28 2013-01-24 33.400 113,125 -13,800 0.30% 3,778,375
2013-01-23 2013-01-21 34.200 126,925 -5,000 0.34% 4,340,835
2013-01-17 2013-01-15 32.000 131,925 +175 0.35% 4,221,600
2013-01-14 2013-01-10 33.800 131,750 +5,000 0.35% 4,453,150
2013-01-11 2013-01-09 27.200 126,750 +875 0.34% 3,447,600
2012-12-03 2012-11-29 34.600 125,875 +25 0.34% 4,355,275
2012-11-21 2012-11-19 34.000 125,850 +150 0.34% 4,278,900
2012-11-08 2012-11-06 40.000 125,700 +825 0.33% 5,028,000
2012-11-07 2012-11-05 40.000 124,875 +800 0.33% 4,995,000
2012-11-06 2012-11-02 39.600 124,075 +1,250 0.33% 4,913,370
2012-10-25 2012-10-22 34.400 122,825 +250 0.33% 4,225,180
2012-09-24 2012-09-20 37.000 122,575 -2,000 0.35% 4,535,275
2012-09-21 2012-09-19 38.800 124,575 -250 0.35% 4,833,510
2012-09-17 2012-09-13 33.000 124,825 +200 0.35% 4,119,225
2012-09-14 2012-09-12 34.000 124,625 +50 0.35% 4,237,250
2012-09-07 2012-09-05 33.000 124,575 +1,000 0.35% 4,110,975
2012-09-03 2012-08-30 37.000 123,575 +1,000 0.35% 4,572,275
2012-08-20 2012-08-16 41.200 122,575 -7,500 0.35% 5,050,090
2012-08-17 2012-08-15 41.600 130,075 +7,500 0.37% 5,411,120
2012-04-23 2012-04-19 53.000 122,575 -475 0.35% 6,496,475
2012-04-17 2012-04-13 55.000 123,050 -100 0.35% 6,767,750
2012-04-13 2012-04-11 56.000 123,150 -5,850 0.35% 6,896,400
2012-04-11 2012-04-05 57.000 129,000 +100 0.37% 7,353,000
2012-03-12 2012-03-08 56.000 128,900 -500 0.37% 7,218,400
2012-03-07 2012-03-05 56.000 129,400 -1,375 0.37% 7,246,400
2012-03-05 2012-03-01 54.000 130,775 -725 0.37% 7,061,850
2012-02-22 2012-02-20 64.000 131,500 -10,000 0.37% 8,416,000
2011-12-14 2011-12-12 56.000 141,500 +875 0.40% 7,924,000
2011-12-13 2011-12-09 57.000 140,625 +2,500 0.40% 8,015,625
2011-12-07 2011-12-05 53.000 138,125 +1,725 0.39% 7,320,625
2011-11-21 2011-11-17 48.000 136,400 -1,625 0.39% 6,547,200
2011-11-18 2011-11-16 44.000 138,025 -875 0.39% 6,073,100
2011-10-19 2011-10-17 40.000 138,900 +2,500 0.39% 5,556,000
2011-09-08 2011-09-06 47.000 136,400 -2,500 0.39% 6,410,800
2011-09-07 2011-09-05 44.800 138,900 -2,250 0.39% 6,222,720
2011-09-05 2011-09-01 46.000 141,150 -750 0.40% 6,492,900
2011-09-01 2011-08-30 46.800 141,900 +125 0.40% 6,640,920
2011-08-29 2011-08-25 45.200 141,775 -625 0.40% 6,408,230
2011-08-23 2011-08-19 34.000 142,400 +1,550 0.40% 4,841,600
2011-08-15 2011-08-11 34.000 140,850 +7,750 0.40% 4,788,900
2011-07-15 2011-07-13 44.600 133,100 +50 0.38% 5,936,260
2011-06-28 2011-06-24 49.000 133,050 +900 0.38% 6,519,450
2011-06-27 2011-06-23 46.000 132,150 -50 0.37% 6,078,900
2011-06-24 2011-06-22 45.000 132,200 -50 0.37% 5,949,000
2011-06-23 2011-06-21 39.800 132,250 -100 0.37% 5,263,550
2011-06-17 2011-06-15 38.000 132,350 -175 0.38% 5,029,300
2011-06-16 2011-06-14 37.600 132,525 -950 0.38% 4,982,940
2011-06-14 2011-06-10 38.000 133,475 -25 0.38% 5,072,050
2011-06-10 2011-06-08 39.200 133,500 -175 0.38% 5,233,200
2011-06-03 2011-06-01 40.000 133,675 -200 0.38% 5,347,000
2011-05-12 2011-05-09 40.200 133,875 +2,475 0.38% 5,381,775
2011-04-28 2011-04-26 42.600 131,400 +100 0.37% 5,597,640
2011-04-15 2011-04-13 45.200 131,300 +100 0.37% 5,934,760
2011-04-12 2011-04-08 46.400 131,200 -275 0.37% 6,087,680
2011-04-11 2011-04-07 46.000 131,475 -525 0.37% 6,047,850
2011-03-29 2011-03-25 43.600 132,000 +5,000 0.37% 5,755,200
2011-03-28 2011-03-24 41.800 127,000 +275 0.36% 5,308,600
2011-03-21 2011-03-17 45.400 126,725 +1,000 0.36% 5,753,315
2011-03-18 2011-03-16 46.000 125,725 +525 0.36% 5,783,350
2011-02-25 2011-02-23 48.000 125,200 +425 0.35% 6,009,600
2011-02-23 2011-02-21 50.000 124,775 -1,175 0.35% 6,238,750
2011-02-22 2011-02-18 42.400 125,950 +500 0.36% 5,340,280
2011-02-17 2011-02-15 38.400 125,450 -550 0.36% 4,817,280
2011-02-14 2011-02-10 39.600 126,000 +6,125 0.36% 4,989,600
2011-01-24 2011-01-20 47.400 119,875 +3,800 0.34% 5,682,075
2011-01-21 2011-01-19 47.000 116,075 +600 0.33% 5,455,525
2011-01-18 2011-01-14 49.800 115,475 +350 0.33% 5,750,655
2010-12-30 2010-12-28 52.000 115,125 +150 0.33% 5,986,500
2010-12-29 2010-12-24 53.000 114,975 -3,375 0.33% 6,093,675
2010-12-23 2010-12-21 55.000 118,350 -425 0.34% 6,509,250
2010-12-22 2010-12-20 54.000 118,775 +775 0.34% 6,413,850
2010-12-17 2010-12-15 55.000 118,000 -1,825 0.33% 6,490,000
2010-12-15 2010-12-13 55.000 119,825 +2,825 0.34% 6,590,375
2010-12-10 2010-12-08 55.000 117,000 +5,525 0.33% 6,435,000
2010-11-25 2010-11-23 50.000 111,475 +5,850 0.32% 5,573,750
2010-11-23 2010-11-19 50.000 105,625 +250 0.30% 5,281,250
2010-11-12 2010-11-10 55.000 105,375 -450 0.30% 5,795,625
2010-11-11 2010-11-09 53.000 105,825 +6,825 0.30% 5,608,725
2010-10-26 2010-10-22 54.000 99,000 +2,125 0.28% 5,346,000
2010-10-20 2010-10-18 56.000 96,875 +450 0.27% 5,425,000
2010-10-18 2010-10-14 52.000 96,425 +550 0.27% 5,014,100
2010-10-05 2010-09-30 49.400 95,875 +2,500 0.32% 4,736,225
2010-10-04 2010-09-29 50.000 93,375 +400 0.31% 4,668,750
2010-09-24 2010-09-21 55.000 92,975 -700 0.31% 5,113,625
2010-09-14 2010-09-10 55.000 93,675 -2,000 0.31% 5,152,125
2010-08-24 2010-08-20 59.000 95,675 +7,500 0.32% 5,644,825
2010-08-17 2010-08-13 58.000 88,175 -400 0.30% 5,114,150
2010-08-16 2010-08-12 59.000 88,575 +1,850 0.30% 5,225,925
2010-08-12 2010-08-10 60.000 86,725 -175 0.29% 5,203,500
2010-07-14 2010-07-12 58.000 86,900 +675 0.29% 5,040,200
2010-06-25 2010-06-23 64.000 86,225 +9,425 0.29% 5,518,400
2010-06-22 2010-06-18 69.000 76,800 -5,000 0.26% 5,299,200
2010-06-17 2010-06-14 70.000 81,800 -3,225 0.27% 5,726,000
2010-06-11 2010-06-09 68.000 85,025 +3,950 0.28% 5,781,700
2010-05-25 2010-05-20 70.000 81,075 +25 0.27% 5,675,250
2010-05-11 2010-05-07 78.000 81,050 -25 0.27% 6,321,900
2010-05-04 2010-04-30 79.000 81,075 -3,775 0.30% 6,404,925
2010-04-30 2010-04-28 82.000 84,850 +1,175 0.31% 6,957,700
2010-04-27 2010-04-23 65.000 83,675 +25 0.31% 5,438,875
2010-04-15 2010-04-13 76.000 83,650 -250 0.31% 6,357,400
2010-04-14 2010-04-12 74.000 83,900 -500 0.31% 6,208,600
2010-04-13 2010-04-09 76.000 84,400 +1,125 0.31% 6,414,400
2010-04-09 2010-04-07 79.000 83,275 -1,175 0.30% 6,578,725
2010-03-30 2010-03-26 84.000 84,450 +500 0.31% 7,093,800
2010-03-22 2010-03-18 85.000 83,950 +700 0.31% 7,135,750
2010-03-15 2010-03-11 87.000 83,250 +6,750 0.30% 7,242,750
2010-03-12 2010-03-10 88.000 76,500 +10,025 0.28% 6,732,000
2010-03-10 2010-03-08 87.000 66,475 +1,000 0.27% 5,783,325
2010-03-09 2010-03-05 92.000 65,475 -500 0.27% 6,023,700
2010-03-08 2010-03-04 93.000 65,975 +1,600 0.27% 6,135,675
2010-03-05 2010-03-03 89.000 64,375 -16,825 0.26% 5,729,375
2010-03-01 2010-02-25 90.000 81,200 -400 0.33% 7,308,000
2010-02-26 2010-02-24 91.000 81,600 -500 0.33% 7,425,600
2010-02-25 2010-02-23 83.000 82,100 -1,000 0.34% 6,814,300
2010-02-18 2010-02-12 87.000 83,100 +4,250 0.34% 7,229,700
2010-02-11 2010-02-09 78.000 78,850 +250 0.32% 6,150,300
2010-02-05 2010-02-03 78.000 78,600 +6,225 0.32% 6,130,800
2010-02-04 2010-02-02 77.000 72,375 +275 0.30% 5,572,875
2010-02-03 2010-02-01 76.000 72,100 +3,775 0.30% 5,479,600
2010-02-02 2010-01-29 76.000 68,325 +1,625 0.28% 5,192,700
2010-01-28 2010-01-26 77.000 66,700 +2,175 0.27% 5,135,900
2010-01-27 2010-01-25 80.000 64,525 +500 0.26% 5,162,000
2010-01-26 2010-01-22 81.000 64,025 +5,000 0.26% 5,186,025
2010-01-25 2010-01-21 80.000 59,025 +500 0.24% 4,722,000
2010-01-20 2010-01-18 85.000 58,525 +200 0.24% 4,974,625
2010-01-15 2010-01-13 86.000 58,325 -2,500 0.31% 5,015,950
2010-01-05 2009-12-31 78.000 60,825 +25 0.32% 4,744,350
2009-12-30 2009-12-28 89.000 60,800 +1,800 0.32% 5,411,200
2009-12-28 2009-12-22 89.000 59,000 +4,600 0.31% 5,251,000
2009-12-23 2009-12-21 96.000 54,400 +2,150 0.29% 5,222,400
2009-12-21 2009-12-17 74.000 52,250 -3,625 0.28% 3,866,500
2009-12-10 2009-12-08 88.000 55,875 -3,000 0.30% 4,917,000
2009-12-09 2009-12-07 87.000 58,875 -4,400 0.31% 5,122,125
2009-12-08 2009-12-04 92.000 63,275 +18,000 0.34% 5,821,300
2009-12-04 2009-12-02 93.000 45,275 +1,700 0.24% 4,210,575
2009-12-03 2009-12-01 93.000 43,575 +475 0.23% 4,052,475
2009-12-01 2009-11-27 98.000 43,100 -1,000 0.23% 4,223,800
2009-11-26 2009-11-24 102.000 44,100 +6,325 0.30% 4,498,200
2009-11-25 2009-11-23 100.000 37,775 -6,150 0.30% 3,777,500
2009-11-24 2009-11-20 92.000 43,925 -3,700 0.35% 4,041,100
2009-11-23 2009-11-19 96.000 47,625 +25 0.38% 4,572,000
2009-11-18 2009-11-16 76.000 47,600 -1,000 0.38% 3,617,600
2009-11-17 2009-11-13 70.000 48,600 -175 0.39% 3,402,000
2009-11-10 2009-11-06 62.000 48,775 +175 0.39% 3,024,050
2009-11-03 2009-10-30 72.000 48,600 +1,000 0.39% 3,499,200
2009-10-30 2009-10-28 74.000 47,600 +1,500 0.38% 3,522,400
2009-07-20 2009-07-16 53.000 46,100 +500 0.37% 2,443,300
2009-07-16 2009-07-14 45.000 45,600 +5,000 0.37% 2,052,000
2009-07-13 2009-07-09 45.600 40,600 +5,000 0.33% 1,851,360
2009-06-26 2009-06-24 56.000 35,600 +2,750 0.29% 1,993,600
2009-05-27 2009-05-25 57.000 32,850 +1,100 0.26% 1,872,450
2009-05-26 2009-05-22 55.000 31,750 +6,000 0.26% 1,746,250
2009-05-12 2009-05-08 52.000 25,750 +3,000 0.21% 1,339,000
2009-04-23 2009-04-21 47.600 22,750 +550 0.18% 1,082,900
2009-04-22 2009-04-20 43.000 22,200 +1,000 0.18% 954,600
2009-04-20 2009-04-16 38.000 21,200 +2,200 0.17% 805,600
2009-03-05 2009-03-03 34.200 19,000 +775 0.17% 649,800
2008-12-23 2008-12-19 29.600 18,225 +1,000 0.16% 539,460
2008-10-17 2008-10-15 16.800 17,225 +8,025 0.15% 289,380
2008-06-23 2008-06-19 53.000 9,200 +1,200 0.10% 487,600
2008-06-18 2008-06-16 53.000 8,000 +1,000 0.08% 424,000
2008-06-17 2008-06-13 56.000 7,000 +1,500 0.07% 392,000
2008-02-28 2008-02-26 50.000 5,500 +1,000 0.06% 275,000
2008-02-27 2008-02-25 54.000 4,500 +1,000 0.05% 243,000
2008-02-11 2008-02-04 43.400 3,500 +1,000 0.04% 151,900
2008-02-05 2008-02-01 43.600 2,500 +2,500 0.03% 109,000
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