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: CITIBANK N.A.

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 221,888 +0 0.07% 142,008
2025-10-13 2025-10-09 0.680 221,888 +0 0.07% 150,884
2025-10-10 2025-10-08 0.690 221,888 +0 0.07% 153,103
2025-10-09 2025-10-06 0.670 221,888 +0 0.07% 148,665
2025-10-08 2025-10-03 0.700 221,888 -2,000 0.07% 155,322
2025-10-06 2025-10-02 0.700 223,888 -5,000 0.07% 156,722
2025-09-23 2025-09-19 0.760 228,888 -1,000 0.08% 173,955
2025-09-04 2025-09-02 0.860 229,888 -750 0.08% 197,704
2025-09-02 2025-08-29 0.770 230,638 +5,000 0.08% 177,591
2025-08-15 2025-08-13 0.910 225,638 -10,000 0.07% 205,331
2025-08-14 2025-08-12 0.900 235,638 -1,750 0.08% 212,074
2025-08-04 2025-07-31 0.960 237,388 -60,000 0.08% 227,892
2025-07-04 2025-07-02 0.435 297,388 -25,600 0.10% 129,364
2025-06-11 2025-06-09 0.405 322,988 -50 0.11% 130,810
2025-05-30 2025-05-28 0.375 323,038 -2,500 0.11% 121,139
2024-12-12 2024-12-10 0.400 325,538 +7,000 0.11% 130,215
2024-11-11 2024-11-07 0.430 318,538 -5,000 0.10% 136,971
2024-10-17 2024-10-15 0.620 323,538 -67,050 0.11% 200,594
2024-10-14 2024-10-09 0.710 390,588 -5,000 0.13% 277,317
2024-10-10 2024-10-08 0.850 395,588 +68,113 0.13% 336,250
2024-10-09 2024-10-07 1.010 327,475 +58,575 0.11% 330,750
2024-10-08 2024-10-04 0.247 268,900 -15,000 0.09% 66,418
2024-09-30 2024-09-26 0.100 283,900 -50 0.09% 28,390
2024-05-27 2024-05-23 0.164 283,950 +5,000 0.09% 46,568
2024-05-20 2024-05-16 0.162 278,950 +5,000 0.09% 45,190
2024-03-26 2024-03-22 0.290 273,950 +5,000 0.09% 79,446
2024-02-28 2024-02-26 0.405 268,950 -475 0.09% 108,925
2024-02-21 2024-02-19 0.400 269,425 +5,000 0.09% 107,770
2023-12-04 2023-11-30 0.490 264,425 -5,000 0.09% 129,568
2023-11-16 2023-11-14 0.480 269,425 -5,000 0.09% 129,324
2023-11-07 2023-11-03 0.400 274,425 -21,750 0.10% 109,770
2023-11-03 2023-11-01 0.370 296,175 +20,000 0.10% 109,585
2023-10-19 2023-10-17 0.550 276,175 +825 0.10% 151,896
2023-09-19 2023-09-15 0.850 275,350 -63 0.10% 234,048
2023-09-07 2023-09-05 0.900 275,413 -1 0.10% 247,872
2023-09-05 2023-08-31 0.870 275,414 +3,400 0.10% 239,610
2023-07-12 2023-07-10 0.650 272,014 -41,000 0.10% 176,809
2023-07-11 2023-07-07 0.670 313,014 -14,000 0.11% 209,719
2023-06-28 2023-06-26 0.770 327,014 -1,500 0.11% 251,801
2023-06-21 2023-06-19 0.730 328,514 +2,000 0.12% 239,815
2023-05-25 2023-05-23 0.950 326,514 -1,500 0.11% 310,188
2023-04-13 2023-04-11 1.320 328,014 +1,500 0.11% 432,978
2023-03-21 2023-03-17 1.310 326,514 +500 0.11% 427,733
2023-03-17 2023-03-15 1.410 326,014 -59,000 0.11% 459,680
2023-03-03 2023-03-01 1.890 385,014 +1,000 0.13% 727,676
2023-01-30 2023-01-26 1.110 384,014 +500 0.13% 426,256
2023-01-18 2023-01-16 1.110 383,514 -11,500 0.13% 425,701
2023-01-05 2023-01-03 1.110 395,014 -50 0.14% 438,466
2022-12-28 2022-12-22 1.220 395,064 -150 0.14% 481,978
2022-12-16 2022-12-14 1.510 395,214 -500 0.14% 596,773
2022-11-30 2022-11-28 1.180 395,714 +10,000 0.14% 466,943
2022-11-22 2022-11-18 1.170 385,714 +500 0.14% 451,285
2022-11-21 2022-11-17 1.210 385,214 +1,000 0.13% 466,109
2022-11-15 2022-11-11 1.100 384,214 +7,000 0.13% 422,635
2022-11-02 2022-10-31 1.330 377,214 -500 0.13% 501,695
2022-10-27 2022-10-25 1.440 377,714 +500 0.13% 543,908
2022-10-12 2022-10-10 1.210 377,214 +500 0.13% 456,429
2022-10-11 2022-10-07 1.340 376,714 +500 0.13% 504,797
2022-09-29 2022-09-27 1.270 376,214 +500 0.13% 477,792
2022-08-12 2022-08-10 1.620 375,714 -13,000 0.13% 608,657
2022-08-02 2022-07-29 1.800 388,714 -500 0.14% 699,685
2022-07-22 2022-07-20 1.890 389,214 +500 0.14% 735,614
2022-07-21 2022-07-19 1.830 388,714 +500 0.14% 711,347
2022-07-18 2022-07-14 1.830 388,214 +1,000 0.14% 710,432
2022-07-06 2022-07-04 1.970 387,214 -150 0.14% 762,812
2022-06-29 2022-06-27 1.860 387,364 +500 0.14% 720,497
2022-06-10 2022-06-08 1.960 386,864 +500 0.14% 758,253
2022-05-19 2022-05-17 1.990 386,364 +500 0.14% 768,864
2022-05-13 2022-05-11 2.010 385,864 -1,000 0.14% 775,587
2022-05-12 2022-05-10 1.820 386,864 -500 0.14% 704,092
2022-03-29 2022-03-25 2.360 387,364 +500 0.14% 914,179
2022-03-23 2022-03-21 2.500 386,864 +3,000 0.14% 967,160
2022-03-21 2022-03-17 2.400 383,864 +500 0.13% 921,274
2022-03-08 2022-03-04 2.430 383,364 +7,500 0.13% 931,575
2022-02-09 2022-02-07 2.800 375,864 -500 0.13% 1,052,419
2022-02-07 2022-01-31 2.350 376,364 -500 0.13% 884,455
2022-02-04 2022-01-27 2.600 376,864 -1,000 0.13% 979,846
2022-01-28 2022-01-26 2.600 377,864 +5,500 0.13% 982,446
2022-01-25 2022-01-21 2.700 372,364 -4,500 0.13% 1,005,383
2022-01-20 2022-01-18 2.750 376,864 +4,500 0.13% 1,036,376
2022-01-14 2022-01-12 2.850 372,364 +60,000 0.13% 1,061,237
2022-01-06 2022-01-04 2.850 312,364 +3,000 0.11% 890,237
2021-12-28 2021-12-22 2.750 309,364 +125 0.11% 850,751
2021-12-21 2021-12-17 2.700 309,239 +500 0.11% 834,945
2021-11-29 2021-11-25 2.900 308,739 -3,500 0.11% 895,343
2021-11-26 2021-11-24 3.100 312,239 -500 0.11% 967,941
2021-11-23 2021-11-19 2.380 312,739 +500 0.11% 744,319
2021-11-10 2021-11-08 2.330 312,239 +500 0.11% 727,517
2021-10-28 2021-10-26 2.310 311,739 +500 0.11% 720,117
2021-10-18 2021-10-12 2.300 311,239 +500 0.11% 715,850
2021-09-28 2021-09-24 2.750 310,739 +500 0.11% 854,532
2021-09-21 2021-09-17 2.700 310,239 +500 0.11% 837,645
2021-08-18 2021-08-16 3.150 309,739 +3,500 0.11% 975,678
2021-08-16 2021-08-12 3.350 306,239 +1,514 0.11% 1,025,901
2021-08-11 2021-08-09 3.400 304,725 +500 0.11% 1,036,065
2021-08-02 2021-07-29 3.400 304,225 +500 0.11% 1,034,365
2021-07-30 2021-07-28 3.500 303,725 +500 0.11% 1,063,038
2021-07-28 2021-07-26 3.650 303,225 +1,000 0.11% 1,106,771
2021-06-23 2021-06-21 4.000 302,225 -500 0.11% 1,208,900
2021-06-22 2021-06-18 4.050 302,725 -500 0.11% 1,226,036
2021-06-18 2021-06-16 4.000 303,225 +2,000 0.11% 1,212,900
2021-05-20 2021-05-17 4.050 301,225 -1,000 0.11% 1,219,961
2021-05-18 2021-05-14 3.900 302,225 -2,000 0.11% 1,178,678
2021-05-17 2021-05-13 4.200 304,225 +2,000 0.11% 1,277,745
2021-05-13 2021-05-11 4.350 302,225 -2,000 0.11% 1,314,679
2021-05-12 2021-05-10 4.300 304,225 -500 0.11% 1,308,168
2021-05-07 2021-05-05 4.650 304,725 -35,500 0.11% 1,416,971
2021-05-04 2021-04-30 4.950 340,225 -93,500 0.12% 1,684,114
2021-05-03 2021-04-29 5.100 433,725 -129,500 0.15% 2,211,998
2021-04-30 2021-04-28 4.900 563,225 -150,000 0.20% 2,759,802
2021-04-21 2021-04-19 5.200 713,225 -500 0.25% 3,708,770
2021-04-09 2021-04-07 5.500 713,725 -2,000 0.25% 3,925,488
2021-04-08 2021-04-01 5.100 715,725 +42,000 0.25% 3,650,197
2021-04-01 2021-03-30 5.000 673,725 -1,000 0.24% 3,368,625
2021-03-30 2021-03-26 5.100 674,725 -106,000 0.24% 3,441,097
2021-03-26 2021-03-24 5.100 780,725 -2,500 0.27% 3,981,697
2021-03-25 2021-03-23 5.200 783,225 -3,500 0.27% 4,072,770
2021-03-24 2021-03-22 5.400 786,725 +2,000 0.28% 4,248,315
2021-03-23 2021-03-19 5.100 784,725 -8,000 0.27% 4,002,097
2021-03-22 2021-03-18 5.600 792,725 +70,500 0.28% 4,439,260
2021-03-19 2021-03-17 5.900 722,225 -2,000 0.25% 4,261,128
2021-03-18 2021-03-16 6.000 724,225 -1,000 0.25% 4,345,350
2021-03-17 2021-03-15 6.300 725,225 -73,500 0.25% 4,568,918
2021-03-16 2021-03-12 5.600 798,725 +1,500 0.28% 4,472,860
2021-03-15 2021-03-11 5.200 797,225 +1,000 0.28% 4,145,570
2021-03-12 2021-03-10 4.750 796,225 -2,000 0.28% 3,782,069
2021-03-11 2021-03-09 4.450 798,225 +1,500 0.28% 3,552,101
2021-03-04 2021-03-02 4.200 796,725 +1,000 0.28% 3,346,245
2021-03-02 2021-02-26 4.200 795,725 -500 0.28% 3,342,045
2021-03-01 2021-02-25 4.250 796,225 +500 0.28% 3,383,956
2021-02-25 2021-02-23 3.600 795,725 -2,500 0.28% 2,864,610
2021-02-17 2021-02-11 3.600 798,225 +3,500 0.28% 2,873,610
2021-02-16 2021-02-09 3.300 794,725 -1,500 0.28% 2,622,592
2021-02-08 2021-02-04 3.200 796,225 -2,000 0.28% 2,547,920
2021-02-05 2021-02-03 3.150 798,225 -1,950 0.28% 2,514,409
2021-02-04 2021-02-02 3.200 800,175 -2,500 0.28% 2,560,560
2021-02-02 2021-01-29 3.300 802,675 +3,500 0.28% 2,648,828
2021-02-01 2021-01-28 2.900 799,175 +20,000 0.28% 2,317,608
2021-01-29 2021-01-27 3.200 779,175 +78,000 0.27% 2,493,360
2021-01-25 2021-01-21 3.700 701,175 +175 0.25% 2,594,348
2021-01-21 2021-01-19 3.800 701,000 +500 0.25% 2,663,800
2021-01-15 2021-01-13 3.900 700,500 +60,000 0.25% 2,731,950
2021-01-14 2021-01-12 3.800 640,500 +50,000 0.22% 2,433,900
2021-01-12 2021-01-08 4.100 590,500 +50,000 0.21% 2,421,050
2021-01-11 2021-01-07 4.250 540,500 +111,500 0.19% 2,297,125
2020-12-30 2020-12-28 6.800 429,000 -1,000 0.15% 2,917,200
2020-12-29 2020-12-24 7.300 430,000 -500 0.15% 3,139,000
2020-12-28 2020-12-22 7.300 430,500 -500 0.15% 3,142,650
2020-12-23 2020-12-21 7.400 431,000 +2,500 0.15% 3,189,400
2020-12-22 2020-12-18 7.300 428,500 -34,000 0.15% 3,128,050
2020-12-21 2020-12-17 6.800 462,500 +2,500 0.16% 3,145,000
2020-12-18 2020-12-16 6.800 460,000 -4,000 0.16% 3,128,000
2020-12-17 2020-12-15 6.800 464,000 +3,500 0.16% 3,155,200
2020-12-16 2020-12-14 6.200 460,500 +1,000 0.16% 2,855,100
2020-12-15 2020-12-11 5.400 459,500 +1,000 0.16% 2,481,300
2020-12-10 2020-12-08 5.200 458,500 +1,000 0.19% 2,384,200
2020-12-09 2020-12-07 5.100 457,500 -78,500 0.19% 2,333,250
2020-12-08 2020-12-04 5.100 536,000 -73,500 0.23% 2,733,600
2020-12-07 2020-12-03 5.000 609,500 -16,500 0.26% 3,047,500
2020-12-04 2020-12-02 5.200 626,000 +500 0.26% 3,255,200
2020-12-03 2020-12-01 5.800 625,500 +4,925 0.26% 3,627,900
2020-12-01 2020-11-27 5.400 620,575 -31,500 0.26% 3,351,105
2020-11-30 2020-11-26 5.600 652,075 -4,000 0.27% 3,651,620
2020-11-27 2020-11-25 4.850 656,075 -5,500 0.28% 3,181,964
2020-11-26 2020-11-24 5.200 661,575 -8,000 0.28% 3,440,190
2020-11-25 2020-11-23 4.900 669,575 +24,500 0.28% 3,280,918
2020-11-24 2020-11-20 3.800 645,075 +8,500 0.27% 2,451,285
2020-11-23 2020-11-19 2.950 636,575 +500 0.27% 1,877,896
2020-11-20 2020-11-18 2.400 636,075 +500 0.27% 1,526,580
2020-11-09 2020-11-05 2.020 635,575 -7,000 0.27% 1,283,862
2020-10-08 2020-10-06 2.000 642,575 +151,000 0.30% 1,285,150
2020-08-31 2020-08-27 2.150 491,575 +10,000 0.25% 1,056,886
2020-08-26 2020-08-24 2.600 481,575 -500 0.24% 1,252,095
2020-08-25 2020-08-21 2.750 482,075 -2,000 0.24% 1,325,706
2020-08-24 2020-08-20 2.400 484,075 +500 0.24% 1,161,780
2020-08-13 2020-08-11 2.410 483,575 +1,000 0.24% 1,165,416
2020-07-31 2020-07-29 2.470 482,575 -250 0.24% 1,191,960
2020-07-30 2020-07-28 2.500 482,825 -500 0.24% 1,207,062
2020-07-29 2020-07-27 2.500 483,325 -500 0.24% 1,208,312
2020-07-20 2020-07-16 2.500 483,825 -250 0.31% 1,209,562
2020-07-09 2020-07-07 2.480 484,075 -1,200 0.31% 1,200,506
2020-06-24 2020-06-22 2.460 485,275 +500 0.31% 1,193,776
2020-06-22 2020-06-18 2.490 484,775 -1,500 0.31% 1,207,090
2020-06-10 2020-06-08 2.500 486,275 +500 0.31% 1,215,688
2020-06-02 2020-05-29 2.350 485,775 +325 0.31% 1,141,571
2020-05-27 2020-05-25 2.900 485,450 -3,000 0.31% 1,407,805
2020-05-05 2020-04-29 2.480 488,450 +3,000 0.56% 1,211,356
2020-04-14 2020-04-08 2.600 485,450 -4,400 0.55% 1,262,170
2020-04-01 2020-03-30 2.550 489,850 -500 0.56% 1,249,118
2020-03-18 2020-03-16 2.600 490,350 -1,000 0.56% 1,274,910
2020-03-11 2020-03-09 2.470 491,350 +1,000 0.56% 1,213,634
2020-03-06 2020-03-04 2.380 490,350 +500 0.56% 1,167,033
2020-02-26 2020-02-24 2.210 489,850 -500 0.56% 1,082,568
2020-02-24 2020-02-20 2.260 490,350 +500 0.56% 1,108,191
2020-02-18 2020-02-14 2.440 489,850 -10,000 0.56% 1,195,234
2020-02-13 2020-02-11 2.430 499,850 -67,925 0.57% 1,214,635
2020-02-05 2020-02-03 2.550 567,775 -41,950 0.65% 1,447,826
2020-01-31 2020-01-29 2.750 609,725 +1,500 0.69% 1,676,744
2020-01-20 2020-01-16 2.550 608,225 +500 0.69% 1,550,974
2020-01-14 2020-01-10 2.300 607,725 -1,000 0.69% 1,397,768
2019-12-06 2019-12-04 2.380 608,725 -1,000 0.69% 1,448,766
2019-12-03 2019-11-29 2.240 609,725 -500 0.69% 1,365,784
2019-12-02 2019-11-28 2.460 610,225 -1,000 0.69% 1,501,154
2019-11-28 2019-11-26 2.410 611,225 -500 0.70% 1,473,052
2019-11-26 2019-11-22 2.700 611,725 -1,000 0.70% 1,651,658
2019-11-25 2019-11-21 2.950 612,725 +1,500 0.70% 1,807,539
2019-11-22 2019-11-20 2.800 611,225 +1,000 0.70% 1,711,430
2019-11-21 2019-11-19 2.700 610,225 +1,000 0.69% 1,647,608
2019-11-20 2019-11-18 2.350 609,225 +500 0.69% 1,431,679
2019-11-18 2019-11-14 1.600 608,725 +500 0.69% 973,960
2019-11-12 2019-11-08 1.370 608,225 -3,500 0.69% 833,268
2019-11-11 2019-11-07 1.100 611,725 +3,500 0.70% 672,898
2019-11-08 2019-11-06 1.130 608,225 +500 0.69% 687,294
2019-10-25 2019-10-23 0.970 607,725 +1,000 0.69% 589,493
2019-10-22 2019-10-18 1.000 606,725 +1,000 0.69% 606,725
2019-10-18 2019-10-16 1.120 605,725 +3,000 0.69% 678,412
2019-10-16 2019-10-14 1.130 602,725 +5,500 0.69% 681,079
2019-10-15 2019-10-11 1.280 597,225 +3,500 0.68% 764,448
2019-10-11 2019-10-09 1.320 593,725 +500 0.68% 783,717
2019-10-10 2019-10-08 1.470 593,225 +1,500 0.67% 872,041
2019-10-04 2019-10-02 1.400 591,725 +3,000 0.67% 828,415
2019-10-03 2019-09-30 1.430 588,725 -250 0.67% 841,877
2019-09-30 2019-09-26 1.420 588,975 -1,500 0.67% 836,344
2019-09-03 2019-08-30 1.500 590,475 -3,500 0.67% 885,712
2019-08-30 2019-08-28 1.580 593,975 +1,500 0.68% 938,480
2019-08-28 2019-08-26 1.610 592,475 +1,500 0.67% 953,885
2019-08-23 2019-08-21 1.650 590,975 +1,000 0.67% 975,109
2019-08-19 2019-08-15 1.670 589,975 +2,000 0.67% 985,258
2019-08-13 2019-08-09 1.660 587,975 +3,000 0.67% 976,039
2019-08-08 2019-08-06 1.700 584,975 +500 0.67% 994,458
2019-08-07 2019-08-05 1.700 584,475 +5,000 0.66% 993,608
2019-08-06 2019-08-02 1.660 579,475 +500 0.66% 961,929
2019-08-01 2019-07-30 1.630 578,975 +4,000 0.66% 943,729
2019-07-31 2019-07-29 1.730 574,975 +1,900 0.65% 994,707
2019-07-29 2019-07-25 1.690 573,075 +500 0.65% 968,497
2019-07-19 2019-07-17 1.600 572,575 +2,000 0.65% 916,120
2019-07-10 2019-07-08 1.780 570,575 -50 0.65% 1,015,623
2019-07-08 2019-07-04 1.850 570,625 +375 0.65% 1,055,656
2019-07-04 2019-07-02 1.930 570,250 -8,500 0.65% 1,100,582
2019-06-13 2019-06-11 1.950 578,750 +500 0.66% 1,128,562
2019-06-06 2019-06-04 2.070 578,250 -5,000 0.66% 1,196,978
2019-05-31 2019-05-29 2.600 583,250 -25 0.66% 1,516,450
2019-05-23 2019-05-21 3.150 583,275 -4,900 0.66% 1,837,316
2019-05-16 2019-05-14 5.200 588,175 +4,775 0.67% 3,058,510
2019-05-15 2019-05-10 5.600 583,400 -75 0.66% 3,267,040
2019-05-14 2019-05-09 5.600 583,475 -1,525 0.66% 3,267,460
2019-05-09 2019-05-07 5.600 585,000 -4,375 0.67% 3,276,000
2019-05-08 2019-05-06 6.200 589,375 +5,550 0.67% 3,654,125
2019-05-07 2019-05-03 6.000 583,825 +5,675 0.66% 3,502,950
2019-05-06 2019-05-02 7.600 578,150 +59,175 0.66% 4,393,940
2019-05-03 2019-04-30 5.400 518,975 +3,675 0.59% 2,802,465
2019-05-02 2019-04-29 5.200 515,300 +9,800 0.59% 2,679,560
2019-04-30 2019-04-26 4.600 505,500 +325 0.57% 2,325,300
2019-04-29 2019-04-25 4.800 505,175 -2,000 0.57% 2,424,840
2019-04-26 2019-04-24 4.600 507,175 -125 0.58% 2,333,005
2019-04-23 2019-04-17 4.800 507,300 +2,125 0.58% 2,435,040
2019-04-17 2019-04-15 5.000 505,175 +125 0.57% 2,525,875
2019-04-02 2019-03-29 5.000 505,050 +2,000 0.57% 2,525,250
2019-04-01 2019-03-28 5.000 503,050 +1,000 0.57% 2,515,250
2019-03-29 2019-03-27 4.800 502,050 +1,550 0.57% 2,409,840
2019-03-28 2019-03-26 5.200 500,500 -1,625 0.57% 2,602,600
2019-03-27 2019-03-25 5.200 502,125 +1,325 0.57% 2,611,050
2019-03-26 2019-03-22 5.200 500,800 +2,075 0.57% 2,604,160
2019-03-25 2019-03-21 5.600 498,725 +9,125 0.57% 2,792,860
2019-03-22 2019-03-20 4.200 489,600 +50 0.56% 2,056,320
2019-03-21 2019-03-19 4.400 489,550 +975 0.56% 2,154,020
2019-03-20 2019-03-18 5.000 488,575 -650 0.56% 2,442,875
2019-03-19 2019-03-15 7.400 489,225 -2,400 0.56% 3,620,265
2019-03-14 2019-03-12 7.000 491,625 +500 0.56% 3,441,375
2019-03-13 2019-03-11 7.400 491,125 +25 0.56% 3,634,325
2019-03-11 2019-03-07 7.200 491,100 +250 0.56% 3,535,920
2019-03-08 2019-03-06 7.200 490,850 +1,000 0.56% 3,534,120
2019-03-07 2019-03-05 7.400 489,850 -62,050 0.56% 3,624,890
2019-03-06 2019-03-04 7.200 551,900 -135,825 0.63% 3,973,680
2019-03-05 2019-03-01 7.600 687,725 -48,100 0.78% 5,226,710
2019-03-04 2019-02-28 7.200 735,825 -75,550 0.84% 5,297,940
2019-03-01 2019-02-27 7.200 811,375 -211,900 0.92% 5,841,900
2019-02-28 2019-02-26 7.200 1,023,275 -336,975 1.16% 7,367,580
2019-02-27 2019-02-25 8.800 1,360,250 -95,425 1.55% 11,970,200
2019-02-26 2019-02-22 8.200 1,455,675 -44,425 1.66% 11,936,535
2019-02-25 2019-02-21 8.000 1,500,100 -57,725 1.71% 12,000,800
2019-02-22 2019-02-20 8.400 1,557,825 -39,975 1.77% 13,085,730
2019-02-21 2019-02-19 8.200 1,597,800 -24,000 1.82% 13,101,960
2019-02-20 2019-02-18 8.200 1,621,800 -75,425 1.84% 13,298,760
2019-02-19 2019-02-15 8.400 1,697,225 -97,750 1.93% 14,256,690
2019-02-18 2019-02-14 8.000 1,794,975 -56,625 2.04% 14,359,800
2019-02-15 2019-02-13 8.400 1,851,600 -62,025 2.11% 15,553,440
2019-02-14 2019-02-12 8.600 1,913,625 -167,100 2.18% 16,457,175
2019-02-13 2019-02-11 9.600 2,080,725 -61,425 2.37% 19,974,960
2019-02-12 2019-02-08 10.400 2,142,150 +250 2.44% 22,278,360
2019-02-11 2019-02-04 12.000 2,141,900 +25 2.44% 25,702,800
2019-02-01 2019-01-30 12.000 2,141,875 -8,325 2.44% 25,702,500
2019-01-31 2019-01-29 12.600 2,150,200 -4,050 2.45% 27,092,520
2019-01-30 2019-01-28 12.600 2,154,250 -3,200 2.45% 27,143,550
2019-01-29 2019-01-25 12.400 2,157,450 -4,050 2.45% 26,752,380
2019-01-28 2019-01-24 12.600 2,161,500 -1,625 2.46% 27,234,900
2019-01-25 2019-01-23 12.400 2,163,125 -6,950 2.46% 26,822,750
2019-01-24 2019-01-22 12.600 2,170,075 -1,475 2.47% 27,342,945
2019-01-23 2019-01-21 13.000 2,171,550 -950 2.47% 28,230,150
2019-01-22 2019-01-18 13.000 2,172,500 -18,100 2.47% 28,242,500
2019-01-21 2019-01-17 13.200 2,190,600 -27,600 2.49% 28,915,920
2019-01-18 2019-01-16 13.400 2,218,200 -15,825 2.52% 29,723,880
2019-01-17 2019-01-15 13.800 2,234,025 -14,700 2.54% 30,829,545
2019-01-16 2019-01-14 14.200 2,248,725 -3,475 2.56% 31,931,895
2019-01-15 2019-01-11 14.200 2,252,200 -6,175 2.56% 31,981,240
2019-01-14 2019-01-10 15.000 2,258,375 +3,925 2.57% 33,875,625
2019-01-07 2019-01-03 14.600 2,254,450 -7,150 2.56% 32,914,970
2019-01-04 2019-01-02 15.000 2,261,600 -3,675 2.57% 33,924,000
2019-01-02 2018-12-27 14.800 2,265,275 -9,150 2.58% 33,526,070
2018-12-20 2018-12-18 15.600 2,274,425 +25 2.59% 35,481,030
2018-12-17 2018-12-13 14.800 2,274,400 +25 2.59% 33,661,120
2018-12-14 2018-12-12 14.400 2,274,375 +75 2.59% 32,751,000
2018-12-13 2018-12-11 14.000 2,274,300 +1,025 2.59% 31,840,200
2018-12-12 2018-12-10 14.200 2,273,275 +7,500 2.59% 32,280,505
2018-12-10 2018-12-06 14.600 2,265,775 +350 2.58% 33,080,315
2018-12-06 2018-12-04 15.000 2,265,425 -5,725 2.58% 33,981,375
2018-12-05 2018-12-03 14.000 2,271,150 +1,375 2.58% 31,796,100
2018-12-03 2018-11-29 14.800 2,269,775 +5,250 2.58% 33,592,670
2018-11-30 2018-11-28 15.600 2,264,525 -100 2.58% 35,326,590
2018-11-28 2018-11-26 16.200 2,264,625 -500 2.58% 36,686,925
2018-11-26 2018-11-22 15.400 2,265,125 +500 2.58% 34,882,925
2018-11-22 2018-11-20 15.800 2,264,625 -925 2.58% 35,781,075
2018-11-06 2018-11-02 15.400 2,265,550 +50 2.58% 34,889,470
2018-11-02 2018-10-31 14.800 2,265,500 +1,000 2.58% 33,529,400
2018-10-31 2018-10-29 15.400 2,264,500 +500 2.58% 34,873,300
2018-10-22 2018-10-18 16.000 2,264,000 -125 2.57% 36,224,000
2018-10-19 2018-10-16 16.600 2,264,125 +25 2.57% 37,584,475
2018-10-18 2018-10-15 16.000 2,264,100 +75 2.57% 36,225,600
2018-10-15 2018-10-11 16.600 2,264,025 +25 2.57% 37,582,815
2018-10-12 2018-10-10 17.600 2,264,000 -1,950 2.57% 39,846,400
2018-10-11 2018-10-09 18.600 2,265,950 +500 2.58% 42,146,670
2018-10-10 2018-10-08 19.000 2,265,450 +25 2.58% 43,043,550
2018-10-09 2018-10-05 18.800 2,265,425 +500 2.58% 42,589,990
2018-10-08 2018-10-04 19.800 2,264,925 -5,875 2.58% 44,845,515
2018-10-05 2018-10-03 21.200 2,270,800 -100 2.58% 48,140,960
2018-10-04 2018-10-02 21.400 2,270,900 +500 2.58% 48,597,260
2018-10-03 2018-09-28 22.000 2,270,400 +25 2.58% 49,948,800
2018-10-02 2018-09-27 23.800 2,270,375 +600 2.58% 54,034,925
2018-09-28 2018-09-26 23.000 2,269,775 +25 2.58% 52,204,825
2018-09-27 2018-09-24 23.400 2,269,750 +400 2.58% 53,112,150
2018-09-26 2018-09-21 23.600 2,269,350 +6,650 2.58% 53,556,660
2018-09-24 2018-09-20 26.000 2,262,700 +150 2.57% 58,830,200
2018-09-17 2018-09-13 31.600 2,262,550 -500 2.57% 71,496,580
2018-09-13 2018-09-11 32.000 2,263,050 -1,000 2.57% 72,417,600
2018-09-12 2018-09-10 31.800 2,264,050 -1,000 2.57% 71,996,790
2018-09-10 2018-09-06 32.800 2,265,050 -1,500 2.58% 74,293,640
2018-09-07 2018-09-05 33.400 2,266,550 -275 2.58% 75,702,770
2018-09-06 2018-09-04 33.400 2,266,825 +25 2.58% 75,711,955
2018-09-05 2018-09-03 34.200 2,266,800 -2,000 2.58% 77,524,560
2018-09-04 2018-08-31 32.200 2,268,800 +2,000 2.58% 73,055,360
2018-08-29 2018-08-27 31.600 2,266,800 -1,900 2.58% 71,630,880
2018-08-28 2018-08-24 28.400 2,268,700 -1,400 2.58% 64,431,080
2018-08-27 2018-08-23 25.400 2,270,100 +350 2.58% 57,660,540
2018-08-23 2018-08-21 24.000 2,269,750 -225 2.58% 54,474,000
2018-08-21 2018-08-17 23.800 2,269,975 -75 2.58% 54,025,405
2018-08-16 2018-08-14 19.000 2,270,050 -375 2.58% 43,130,950
2018-08-14 2018-08-10 20.000 2,270,425 -25 2.58% 45,408,500
2018-08-13 2018-08-09 19.800 2,270,450 +900 2.58% 44,954,910
2018-08-10 2018-08-08 20.800 2,269,550 +25 2.58% 47,206,640
2018-08-09 2018-08-07 20.200 2,269,525 +25 2.58% 45,844,405
2018-08-08 2018-08-06 20.400 2,269,500 -4,275 2.58% 46,297,800
2018-08-07 2018-08-03 20.600 2,273,775 +175 2.59% 46,839,765
2018-07-27 2018-07-25 22.600 2,273,600 -1,925 2.59% 51,383,360
2018-07-26 2018-07-24 21.000 2,275,525 -1,925 2.59% 47,786,025
2018-07-24 2018-07-20 20.200 2,277,450 +775 2.59% 46,004,490
2018-07-20 2018-07-18 20.800 2,276,675 -225 2.59% 47,354,840
2018-07-19 2018-07-17 21.400 2,276,900 +1,375 2.59% 48,725,660
2018-07-18 2018-07-16 20.600 2,275,525 +675 2.59% 46,875,815
2018-07-17 2018-07-13 21.600 2,274,850 -268,425 2.59% 49,136,760
2018-07-16 2018-07-12 22.600 2,543,275 +300 2.89% 57,478,015
2018-07-13 2018-07-11 22.200 2,542,975 +225 2.89% 56,454,045
2018-07-12 2018-07-10 22.400 2,542,750 +725 2.89% 56,957,600
2018-07-10 2018-07-06 23.400 2,542,025 +1,000 2.89% 59,483,385
2018-07-09 2018-07-05 24.600 2,541,025 +1,000 2.89% 62,509,215
2018-07-06 2018-07-04 25.200 2,540,025 -650 2.89% 64,008,630
2018-07-05 2018-07-03 25.200 2,540,675 -450 2.89% 64,025,010
2018-07-04 2018-06-29 25.800 2,541,125 +1,275 2.89% 65,561,025
2018-07-03 2018-06-28 26.000 2,539,850 +25 2.89% 66,036,100
2018-06-26 2018-06-22 27.200 2,539,825 +50 2.89% 69,083,240
2018-06-21 2018-06-19 27.000 2,539,775 +1,075 2.89% 68,573,925
2018-06-14 2018-06-12 28.400 2,538,700 +75 2.89% 72,099,080
2018-06-11 2018-06-07 28.200 2,538,625 -250 2.89% 71,589,225
2018-06-04 2018-05-31 28.000 2,538,875 +100 2.89% 71,088,500
2018-06-01 2018-05-30 28.800 2,538,775 +225 2.89% 73,116,720
2018-05-28 2018-05-24 29.600 2,538,550 +4,175 2.89% 75,141,080
2018-05-24 2018-05-21 29.800 2,534,375 +700 2.88% 75,524,375
2018-05-23 2018-05-18 29.600 2,533,675 +200 2.88% 74,996,780
2018-05-21 2018-05-17 30.400 2,533,475 +675 2.88% 77,017,640
2018-05-18 2018-05-16 30.200 2,532,800 +675 2.88% 76,490,560
2018-05-17 2018-05-15 28.000 2,532,125 +75 2.88% 70,899,500
2018-05-14 2018-05-10 29.400 2,532,050 +150 2.88% 74,442,270
2018-05-09 2018-05-07 30.400 2,531,900 +150 2.88% 76,969,760
2018-05-07 2018-05-03 29.400 2,531,750 +75 2.88% 74,433,450
2018-04-30 2018-04-26 29.600 2,531,675 -4,300 2.88% 74,937,580
2018-04-24 2018-04-20 29.600 2,535,975 -4,725 2.88% 75,064,860
2018-04-20 2018-04-18 29.200 2,540,700 +25 2.89% 74,188,440
2018-04-13 2018-04-11 30.000 2,540,675 +227,300 2.89% 76,220,250
2018-04-12 2018-04-10 30.400 2,313,375 +25,000 2.63% 70,326,600
2018-04-11 2018-04-09 31.400 2,288,375 +17,575 2.60% 71,854,975
2018-04-04 2018-03-29 31.200 2,270,800 -3,350 2.58% 70,848,960
2018-04-03 2018-03-28 31.600 2,274,150 -3,000 2.59% 71,863,140
2018-03-28 2018-03-26 32.000 2,277,150 -4,825 2.59% 72,868,800
2018-03-27 2018-03-23 32.200 2,281,975 +375 2.60% 73,479,595
2018-03-23 2018-03-21 32.000 2,281,600 -12,000 2.59% 73,011,200
2018-03-22 2018-03-20 32.400 2,293,600 -5,000 2.61% 74,312,640
2018-03-21 2018-03-19 32.200 2,298,600 +25 2.61% 74,014,920
2018-03-19 2018-03-15 31.400 2,298,575 +100 2.61% 72,175,255
2018-03-15 2018-03-13 33.000 2,298,475 +400 2.61% 75,849,675
2018-03-08 2018-03-06 34.800 2,298,075 +820,000 2.61% 79,973,010
2018-03-05 2018-03-01 35.800 1,478,075 +1,001,250 1.68% 52,915,085
2018-03-02 2018-02-28 34.600 476,825 -1,400 0.54% 16,498,145
2018-03-01 2018-02-27 34.200 478,225 -625 0.54% 16,355,295
2018-02-28 2018-02-26 32.400 478,850 +25 0.54% 15,514,740
2018-02-27 2018-02-23 32.800 478,825 -125 0.54% 15,705,460
2018-02-26 2018-02-22 32.000 478,950 +150 0.54% 15,326,400
2018-02-23 2018-02-21 32.200 478,800 +2,725 0.54% 15,417,360
2018-02-22 2018-02-20 34.000 476,075 +200 0.54% 16,186,550
2018-02-14 2018-02-12 35.200 475,875 +300 0.54% 16,750,800
2018-02-13 2018-02-09 36.000 475,575 -100 0.54% 17,120,700
2018-02-12 2018-02-08 37.200 475,675 -2,675 0.54% 17,695,110
2018-02-09 2018-02-07 36.400 478,350 -1,575 0.54% 17,411,940
2018-02-08 2018-02-06 37.800 479,925 -4,925 0.55% 18,141,165
2018-02-07 2018-02-05 35.000 484,850 -1,625 0.55% 16,969,750
2018-01-31 2018-01-29 36.600 486,475 +100 0.55% 17,804,985
2018-01-30 2018-01-26 37.000 486,375 +25 0.55% 17,995,875
2018-01-19 2018-01-17 38.600 486,350 +150 0.55% 18,773,110
2018-01-17 2018-01-15 38.600 486,200 +25,500 0.55% 18,767,320
2018-01-16 2018-01-12 39.200 460,700 +5,500 0.52% 18,059,440
2018-01-15 2018-01-11 39.000 455,200 +175 0.52% 17,752,800
2018-01-12 2018-01-10 38.600 455,025 -34,025 0.52% 17,563,965
2018-01-11 2018-01-09 35.000 489,050 -10,575 0.56% 17,116,750
2018-01-09 2018-01-05 33.400 499,625 -900 0.57% 16,687,475
2018-01-08 2018-01-04 32.600 500,525 +4,000 0.57% 16,317,115
2018-01-04 2018-01-02 33.000 496,525 -1,000 0.56% 16,385,325
2018-01-03 2017-12-29 33.000 497,525 -225 0.57% 16,418,325
2018-01-02 2017-12-28 32.800 497,750 +425 0.57% 16,326,200
2017-12-29 2017-12-27 32.800 497,325 +6,100 0.57% 16,312,260
2017-12-27 2017-12-21 34.000 491,225 +400 0.56% 16,701,650
2017-12-22 2017-12-20 34.000 490,825 +225 0.56% 16,688,050
2017-12-19 2017-12-15 35.200 490,600 -925 0.56% 17,269,120
2017-12-18 2017-12-14 34.600 491,525 -3,425 0.56% 17,006,765
2017-12-15 2017-12-13 34.400 494,950 +500 0.56% 17,026,280
2017-12-14 2017-12-12 35.800 494,450 +19,250 0.56% 17,701,310
2017-12-13 2017-12-11 32.800 475,200 +1,000 0.54% 15,586,560
2017-12-12 2017-12-08 35.000 474,200 +1,900 0.54% 16,597,000
2017-12-11 2017-12-07 35.800 472,300 +25 0.54% 16,908,340
2017-12-08 2017-12-06 38.400 472,275 +3,050 0.54% 18,135,360
2017-12-07 2017-12-05 37.600 469,225 -1,000 0.53% 17,642,860
2017-12-06 2017-12-04 37.200 470,225 +5,125 0.53% 17,492,370
2017-12-05 2017-12-01 39.400 465,100 +1,175 0.53% 18,324,940
2017-12-04 2017-11-30 38.400 463,925 +4,500 0.53% 17,814,720
2017-12-01 2017-11-29 39.600 459,425 +3,850 0.52% 18,193,230
2017-11-29 2017-11-27 40.400 455,575 +2,500 0.52% 18,405,230
2017-11-28 2017-11-24 40.400 453,075 +1,500 0.52% 18,304,230
2017-11-27 2017-11-23 40.800 451,575 +250 0.51% 18,424,260
2017-11-24 2017-11-22 41.000 451,325 +2,150 0.51% 18,504,325
2017-11-23 2017-11-21 41.200 449,175 +1,150 0.51% 18,506,010
2017-11-22 2017-11-20 41.200 448,025 +9,575 0.51% 18,458,630
2017-11-21 2017-11-17 40.800 438,450 +8,825 0.50% 17,888,760
2017-11-20 2017-11-16 38.400 429,625 +2,350 0.49% 16,497,600
2017-11-17 2017-11-15 39.600 427,275 -1,150 0.49% 16,920,090
2017-11-16 2017-11-14 38.400 428,425 +1,500 0.49% 16,451,520
2017-11-15 2017-11-13 38.800 426,925 -3,450 0.49% 16,564,690
2017-11-14 2017-11-10 38.000 430,375 +150 0.49% 16,354,250
2017-11-13 2017-11-09 37.400 430,225 +2,425 0.49% 16,090,415
2017-11-10 2017-11-08 40.800 427,800 +3,950 0.49% 17,454,240
2017-11-09 2017-11-07 41.600 423,850 +2,300 0.48% 17,632,160
2017-11-08 2017-11-06 42.000 421,550 +1,000 0.48% 17,705,100
2017-11-07 2017-11-03 43.000 420,550 -125 0.48% 18,083,650
2017-11-06 2017-11-02 43.200 420,675 +2,425 0.48% 18,173,160
2017-11-03 2017-11-01 45.200 418,250 -4,500 0.48% 18,904,900
2017-11-02 2017-10-31 46.800 422,750 +550 0.48% 19,784,700
2017-11-01 2017-10-30 46.800 422,200 +450 0.48% 19,758,960
2017-10-31 2017-10-27 47.600 421,750 -2,100 0.48% 20,075,300
2017-10-26 2017-10-24 47.400 423,850 -2,750 0.48% 20,090,490
2017-10-24 2017-10-20 45.800 426,600 -25 0.49% 19,538,280
2017-10-23 2017-10-19 44.000 426,625 -300 0.49% 18,771,500
2017-10-20 2017-10-18 45.800 426,925 -2,500 0.49% 19,553,165
2017-10-19 2017-10-17 45.800 429,425 -2,375 0.49% 19,667,665
2017-10-18 2017-10-16 45.600 431,800 -825 0.49% 19,690,080
2017-10-17 2017-10-13 43.600 432,625 +17,250 0.49% 18,862,450
2017-10-16 2017-10-12 44.000 415,375 +11,950 0.47% 18,276,500
2017-10-13 2017-10-11 43.800 403,425 -1,500 0.46% 17,670,015
2017-10-11 2017-10-09 39.000 404,925 +75 0.46% 15,792,075
2017-10-04 2017-09-29 40.400 404,850 +150 0.46% 16,355,940
2017-09-29 2017-09-27 37.000 404,700 +25 0.46% 14,973,900
2017-09-28 2017-09-26 37.200 404,675 +100 0.46% 15,053,910
2017-09-27 2017-09-25 38.000 404,575 +100 0.46% 15,373,850
2017-09-26 2017-09-22 39.000 404,475 +25 0.46% 15,774,525
2017-09-25 2017-09-21 37.600 404,450 +25 0.46% 15,207,320
2017-09-21 2017-09-19 38.200 404,425 +1,500 0.46% 15,449,035
2017-09-18 2017-09-14 39.000 402,925 +3,150 0.46% 15,714,075
2017-09-14 2017-09-12 40.000 399,775 -1,750 0.45% 15,991,000
2017-09-13 2017-09-11 40.000 401,525 +31,425 0.46% 16,061,000
2017-09-11 2017-09-07 39.800 370,100 -500 0.42% 14,729,980
2017-09-06 2017-09-04 39.600 370,600 +58,825 0.42% 14,675,760
2017-09-04 2017-08-31 39.600 311,775 +11,950 0.35% 12,346,290
2017-08-31 2017-08-29 39.000 299,825 -200 0.34% 11,693,175
2017-08-28 2017-08-24 40.800 300,025 +500 0.34% 12,241,020
2017-08-25 2017-08-22 41.600 299,525 +1,725 0.34% 12,460,240
2017-08-24 2017-08-21 42.800 297,800 +2,125 0.34% 12,745,840
2017-08-22 2017-08-18 40.600 295,675 -250 0.34% 12,004,405
2017-08-21 2017-08-17 41.800 295,925 +250 0.34% 12,369,665
2017-08-18 2017-08-16 41.800 295,675 -250 0.34% 12,359,215
2017-08-17 2017-08-15 42.000 295,925 +250 0.34% 12,428,850
2017-08-16 2017-08-14 42.200 295,675 +150 0.34% 12,477,485
2017-08-15 2017-08-11 43.200 295,525 -475 0.34% 12,766,680
2017-08-14 2017-08-10 43.800 296,000 +475 0.34% 12,964,800
2017-08-11 2017-08-09 46.200 295,525 -2,000 0.34% 13,653,255
2017-08-10 2017-08-08 45.400 297,525 -1,900 0.34% 13,507,635
2017-08-02 2017-07-31 43.000 299,425 +400 0.34% 12,875,275
2017-07-28 2017-07-26 43.600 299,025 +25 0.34% 13,037,490
2017-07-24 2017-07-20 46.400 299,000 -1,250 0.34% 13,873,600
2017-07-21 2017-07-19 47.000 300,250 +900 0.34% 14,111,750
2017-07-19 2017-07-17 41.200 299,350 -2,475 0.34% 12,333,220
2017-07-17 2017-07-13 44.000 301,825 +500 0.34% 13,280,300
2017-07-14 2017-07-12 43.400 301,325 +500 0.34% 13,077,505
2017-07-13 2017-07-11 45.800 300,825 -1,800 0.34% 13,777,785
2017-07-11 2017-07-07 46.800 302,625 +25 0.34% 14,162,850
2017-07-07 2017-07-05 47.200 302,600 +2,000 0.34% 14,282,720
2017-07-06 2017-07-04 45.400 300,600 +25 0.34% 13,647,240
2017-07-04 2017-06-30 49.400 300,575 -50 0.34% 14,848,405
2017-07-03 2017-06-29 48.000 300,625 -475 0.34% 14,430,000
2017-06-30 2017-06-28 48.000 301,100 +500 0.34% 14,452,800
2017-06-27 2017-06-23 50.000 300,600 +1,000 0.34% 15,030,000
2017-06-26 2017-06-22 51.000 299,600 +225 0.34% 15,279,600
2017-06-22 2017-06-20 52.000 299,375 +150 0.34% 15,567,500
2017-06-20 2017-06-16 52.000 299,225 +850 0.34% 15,559,700
2017-06-19 2017-06-15 51.000 298,375 +25 0.34% 15,217,125
2017-06-16 2017-06-14 52.000 298,350 +100 0.34% 15,514,200
2017-06-15 2017-06-13 53.000 298,250 +50 0.34% 15,807,250
2017-06-14 2017-06-12 51.000 298,200 +50 0.34% 15,208,200
2017-06-13 2017-06-09 51.000 298,150 +1,500 0.34% 15,205,650
2017-06-07 2017-06-05 53.000 296,650 -1,050 0.34% 15,722,450
2017-06-06 2017-06-02 53.000 297,700 +1,000 0.34% 15,778,100
2017-05-31 2017-05-26 52.000 296,700 -250 0.34% 15,428,400
2017-05-29 2017-05-25 52.000 296,950 -1,900 0.34% 15,441,400
2017-05-17 2017-05-15 53.000 298,850 -100 0.34% 15,839,050
2017-05-10 2017-05-08 56.000 298,950 -1,900 0.34% 16,741,200
2017-05-09 2017-05-05 56.000 300,850 -2,000 0.34% 16,847,600
2017-05-08 2017-05-04 55.000 302,850 -650 0.34% 16,656,750
2017-05-05 2017-05-02 56.000 303,500 -150 0.35% 16,996,000
2017-05-04 2017-04-28 57.000 303,650 -50 0.35% 17,308,050
2017-05-02 2017-04-27 56.000 303,700 +2,000 0.35% 17,007,200
2017-04-28 2017-04-26 56.000 301,700 +500 0.34% 16,895,200
2017-04-27 2017-04-25 55.000 301,200 -25 0.34% 16,566,000
2017-04-26 2017-04-24 54.000 301,225 -2,350 0.34% 16,266,150
2017-04-21 2017-04-19 49.600 303,575 +1,000 0.35% 15,057,320
2017-04-20 2017-04-18 52.000 302,575 +100 0.34% 15,733,900
2017-04-12 2017-04-10 53.000 302,475 +500 0.34% 16,031,175
2017-04-10 2017-04-06 52.000 301,975 +1,050 0.34% 15,702,700
2017-04-07 2017-04-05 54.000 300,925 +300 0.34% 16,249,950
2017-04-06 2017-04-03 54.000 300,625 +250 0.34% 16,233,750
2017-04-05 2017-03-31 53.000 300,375 -575 0.34% 15,919,875
2017-04-03 2017-03-30 54.000 300,950 +400 0.34% 16,251,300
2017-03-31 2017-03-29 54.000 300,550 +250 0.34% 16,229,700
2017-03-30 2017-03-28 58.000 300,300 -750 0.34% 17,417,400
2017-03-29 2017-03-27 56.000 301,050 -500 0.34% 16,858,800
2017-03-28 2017-03-24 54.000 301,550 +1,350 0.34% 16,283,700
2017-03-23 2017-03-21 56.000 300,200 -3,500 0.34% 16,811,200
2017-03-20 2017-03-16 57.000 303,700 +250 0.35% 17,310,900
2017-03-13 2017-03-09 58.000 303,450 -2,950 0.35% 17,600,100
2017-03-10 2017-03-08 58.000 306,400 -4,050 0.35% 17,771,200
2017-03-09 2017-03-07 57.000 310,450 -5,325 0.35% 17,695,650
2017-03-08 2017-03-06 52.000 315,775 -2,375 0.36% 16,420,300
2017-03-07 2017-03-03 48.800 318,150 -100 0.36% 15,525,720
2017-03-06 2017-03-02 51.000 318,250 +75 0.36% 16,230,750
2017-02-28 2017-02-24 52.000 318,175 -500 0.36% 16,545,100
2017-02-23 2017-02-21 53.000 318,675 +1,150 0.36% 16,889,775
2017-02-22 2017-02-20 54.000 317,525 +350 0.36% 17,146,350
2017-02-20 2017-02-16 54.000 317,175 +500 0.36% 17,127,450
2017-02-17 2017-02-15 54.000 316,675 -2,000 0.36% 17,100,450
2017-02-16 2017-02-14 54.000 318,675 -650 0.36% 17,208,450
2017-02-13 2017-02-09 54.000 319,325 +500 0.36% 17,243,550
2017-02-10 2017-02-08 54.000 318,825 +500 0.36% 17,216,550
2017-02-08 2017-02-06 54.000 318,325 +500 0.36% 17,189,550
2017-02-07 2017-02-03 55.000 317,825 +575 0.36% 17,480,375
2017-02-06 2017-02-02 55.000 317,250 -1,875 0.36% 17,448,750
2017-01-26 2017-01-24 54.000 319,125 -275 0.36% 17,232,750
2017-01-24 2017-01-20 52.000 319,400 -5,300 0.36% 16,608,800
2017-01-23 2017-01-19 54.000 324,700 -75 0.37% 17,533,800
2017-01-20 2017-01-18 53.000 324,775 +500 0.37% 17,213,075
2017-01-18 2017-01-16 52.000 324,275 +575 0.37% 16,862,300
2017-01-16 2017-01-12 54.000 323,700 +500 0.37% 17,479,800
2017-01-13 2017-01-11 56.000 323,200 -1,375 0.37% 18,099,200
2017-01-12 2017-01-10 58.000 324,575 -6,500 0.37% 18,825,350
2017-01-11 2017-01-09 56.000 331,075 -825 0.38% 18,540,200
2017-01-09 2017-01-05 52.000 331,900 +250 0.38% 17,258,800
2017-01-05 2017-01-03 51.000 331,650 -500 0.38% 16,914,150
2016-12-23 2016-12-21 51.000 332,150 -250 0.38% 16,939,650
2016-12-22 2016-12-20 49.800 332,400 +550 0.38% 16,553,520
2016-12-21 2016-12-19 49.000 331,850 -50 0.38% 16,260,650
2016-12-20 2016-12-16 50.000 331,900 -350 0.38% 16,595,000
2016-12-05 2016-12-01 53.000 332,250 -2,500 0.38% 17,609,250
2016-12-02 2016-11-30 54.000 334,750 -1,550 0.38% 18,076,500
2016-12-01 2016-11-29 54.000 336,300 -5,000 0.38% 18,160,200
2016-11-30 2016-11-28 52.000 341,300 +350 0.39% 17,747,600
2016-11-29 2016-11-25 53.000 340,950 -3,500 0.39% 18,070,350
2016-11-25 2016-11-23 55.000 344,450 +1,500 0.39% 18,944,750
2016-11-21 2016-11-17 56.000 342,950 -3,500 0.39% 19,205,200
2016-11-18 2016-11-16 57.000 346,450 -700 0.39% 19,747,650
2016-11-16 2016-11-14 55.000 347,150 -50 0.39% 19,093,250
2016-11-14 2016-11-10 56.000 347,200 -3,525 0.39% 19,443,200
2016-11-11 2016-11-09 55.000 350,725 -18,550 0.40% 19,289,875
2016-11-10 2016-11-08 51.000 369,275 -15,000 0.42% 18,833,025
2016-11-09 2016-11-07 52.000 384,275 -19,650 0.44% 19,982,300
2016-11-08 2016-11-04 53.000 403,925 -5,750 0.46% 21,408,025
2016-11-03 2016-11-01 53.000 409,675 -600 0.47% 21,712,775
2016-10-28 2016-10-26 55.000 410,275 -25 0.47% 22,565,125
2016-10-26 2016-10-24 56.000 410,300 -1,000 0.47% 22,976,800
2016-10-24 2016-10-19 54.000 411,300 +1,000 0.47% 22,210,200
2016-10-17 2016-10-13 56.000 410,300 +500 0.47% 22,976,800
2016-10-14 2016-10-12 56.000 409,800 -125 0.47% 22,948,800
2016-10-12 2016-10-07 55.000 409,925 +1,000 0.47% 22,545,875
2016-10-11 2016-10-06 55.000 408,925 +150 0.47% 22,490,875
2016-10-06 2016-10-04 56.000 408,775 +4,000 0.46% 22,891,400
2016-10-04 2016-09-30 56.000 404,775 +1,225 0.46% 22,667,400
2016-10-03 2016-09-29 55.000 403,550 -25 0.46% 22,195,250
2016-09-30 2016-09-28 57.000 403,575 +25 0.46% 23,003,775
2016-09-28 2016-09-26 56.000 403,550 +500 0.46% 22,598,800
2016-09-23 2016-09-21 57.000 403,050 +2,000 0.46% 22,973,850
2016-09-21 2016-09-19 58.000 401,050 +2,000 0.46% 23,260,900
2016-09-20 2016-09-15 58.000 399,050 +2,000 0.45% 23,144,900
2016-09-19 2016-09-14 58.000 397,050 +2,000 0.45% 23,028,900
2016-09-15 2016-09-13 58.000 395,050 +4,975 0.45% 22,912,900
2016-09-14 2016-09-12 58.000 390,075 +5,750 0.44% 22,624,350
2016-09-13 2016-09-09 58.000 384,325 +1,750 0.44% 22,290,850
2016-09-12 2016-09-08 57.000 382,575 +25 0.44% 21,806,775
2016-09-09 2016-09-07 58.000 382,550 +300 0.44% 22,187,900
2016-09-07 2016-09-05 59.000 382,250 -75 0.43% 22,552,750
2016-09-06 2016-09-02 59.000 382,325 +1,000 0.43% 22,557,175
2016-09-05 2016-09-01 60.000 381,325 +1,025 0.43% 22,879,500
2016-09-02 2016-08-31 61.000 380,300 -175 0.43% 23,198,300
2016-09-01 2016-08-30 59.000 380,475 -22,250 0.43% 22,448,025
2016-08-30 2016-08-26 60.000 402,725 -1,500 0.46% 24,163,500
2016-08-25 2016-08-23 59.000 404,225 +100 0.46% 23,849,275
2016-08-19 2016-08-17 60.000 404,125 -4,500 0.46% 24,247,500
2016-08-18 2016-08-16 59.000 408,625 +650 0.46% 24,108,875
2016-08-17 2016-08-15 59.000 407,975 +550 0.46% 24,070,525
2016-08-15 2016-08-11 61.000 407,425 -800 0.46% 24,852,925
2016-08-11 2016-08-09 60.000 408,225 +1,250 0.46% 24,493,500
2016-08-10 2016-08-08 64.000 406,975 -3,500 0.46% 26,046,400
2016-08-09 2016-08-05 58.000 410,475 -12,575 0.47% 23,807,550
2016-08-08 2016-08-04 57.000 423,050 +150 0.48% 24,113,850
2016-08-05 2016-08-03 57.000 422,900 +1,150 0.48% 24,105,300
2016-08-04 2016-08-01 59.000 421,750 +300 0.48% 24,883,250
2016-08-03 2016-07-29 59.000 421,450 +2,650 0.48% 24,865,550
2016-08-01 2016-07-28 59.000 418,800 +350 0.48% 24,709,200
2016-07-20 2016-07-18 61.000 418,450 -1,500 0.48% 25,525,450
2016-07-19 2016-07-15 62.000 419,950 -250 0.48% 26,036,900
2016-07-18 2016-07-14 61.000 420,200 +6,500 0.48% 25,632,200
2016-07-13 2016-07-11 61.000 413,700 -875 0.47% 25,235,700
2016-07-11 2016-07-07 56.000 414,575 -2,150 0.47% 23,216,200
2016-07-05 2016-06-30 58.000 416,725 +1,500 0.47% 24,170,050
2016-06-28 2016-06-24 58.000 415,225 +3,500 0.47% 24,083,050
2016-06-24 2016-06-22 60.000 411,725 +725 0.47% 24,703,500
2016-06-23 2016-06-21 60.000 411,000 +750 0.47% 24,660,000
2016-06-22 2016-06-20 61.000 410,250 +1,550 0.47% 25,025,250
2016-06-20 2016-06-16 60.000 408,700 +1,250 0.46% 24,522,000
2016-06-16 2016-06-14 62.000 407,450 +275 0.46% 25,261,900
2016-06-14 2016-06-10 61.000 407,175 +1,500 0.46% 24,837,675
2016-06-10 2016-06-07 61.000 405,675 +1,550 0.46% 24,746,175
2016-06-07 2016-06-03 61.000 404,125 +500 0.46% 24,651,625
2016-06-03 2016-06-01 61.000 403,625 -25 0.46% 24,621,125
2016-06-02 2016-05-31 63.000 403,650 -2,150 0.46% 25,429,950
2016-06-01 2016-05-30 59.000 405,800 +650 0.46% 23,942,200
2016-05-31 2016-05-27 59.000 405,150 +1,175 0.46% 23,903,850
2016-05-30 2016-05-26 58.000 403,975 +1,000 0.46% 23,430,550
2016-05-27 2016-05-25 58.000 402,975 -75 0.46% 23,372,550
2016-05-26 2016-05-24 59.000 403,050 +700 0.46% 23,779,950
2016-05-25 2016-05-23 59.000 402,350 -1,850 0.46% 23,738,650
2016-05-24 2016-05-20 59.000 404,200 -25 0.46% 23,847,800
2016-05-20 2016-05-18 58.000 404,225 +450 0.46% 23,445,050
2016-05-19 2016-05-17 60.000 403,775 +1,750 0.46% 24,226,500
2016-05-18 2016-05-16 57.000 402,025 +1,300 0.46% 22,915,425
2016-05-17 2016-05-13 59.000 400,725 +1,500 0.46% 23,642,775
2016-05-12 2016-05-10 57.000 399,225 +25 0.45% 22,755,825
2016-05-09 2016-05-05 59.000 399,200 +25,525 0.45% 23,552,800
2016-04-29 2016-04-27 64.000 373,675 -500 0.42% 23,915,200
2016-04-21 2016-04-19 70.000 374,175 -950 0.43% 26,192,250
2016-04-20 2016-04-18 70.000 375,125 +200 0.43% 26,258,750
2016-04-18 2016-04-14 65.000 374,925 +6,125 0.43% 24,370,125
2016-04-15 2016-04-13 65.000 368,800 +16,400 0.42% 23,972,000
2016-04-14 2016-04-12 63.000 352,400 -9,425 0.40% 22,201,200
2016-04-13 2016-04-11 61.000 361,825 +11,725 0.41% 22,071,325
2016-04-11 2016-04-07 60.000 350,100 +950 0.40% 21,006,000
2016-04-08 2016-04-06 60.000 349,150 +350 0.40% 20,949,000
2016-04-06 2016-04-01 59.000 348,800 -25 0.40% 20,579,200
2016-04-05 2016-03-31 61.000 348,825 +400 0.40% 21,278,325
2016-04-01 2016-03-30 62.000 348,425 -575 0.40% 21,602,350
2016-03-29 2016-03-23 60.000 349,000 -3,325 0.40% 20,940,000
2016-03-24 2016-03-22 62.000 352,325 -600 0.40% 21,844,150
2016-03-23 2016-03-21 60.000 352,925 +2,325 0.40% 21,175,500
2016-03-22 2016-03-18 60.000 350,600 +550 0.40% 21,036,000
2016-03-21 2016-03-17 60.000 350,050 -675 0.40% 21,003,000
2016-03-18 2016-03-16 59.000 350,725 +100 0.40% 20,692,775
2016-03-17 2016-03-15 61.000 350,625 +4,225 0.40% 21,388,125
2016-03-16 2016-03-14 62.000 346,400 +500 0.39% 21,476,800
2016-03-15 2016-03-11 62.000 345,900 +500 0.39% 21,445,800
2016-03-11 2016-03-09 61.000 345,400 +11,050 0.39% 21,069,400
2016-03-10 2016-03-08 62.000 334,350 +25 0.38% 20,729,700
2016-03-09 2016-03-07 64.000 334,325 -250 0.38% 21,396,800
2016-03-08 2016-03-04 64.000 334,575 -1,500 0.38% 21,412,800
2016-03-07 2016-03-03 60.000 336,075 +1,050 0.38% 20,164,500
2016-03-04 2016-03-02 62.000 335,025 -125 0.38% 20,771,550
2016-03-02 2016-02-29 62.000 335,150 +50 0.38% 20,779,300
2016-02-26 2016-02-24 65.000 335,100 +150 0.38% 21,781,500
2016-02-25 2016-02-23 65.000 334,950 +2,925 0.38% 21,771,750
2016-02-24 2016-02-22 66.000 332,025 +6,000 0.38% 21,913,650
2016-02-23 2016-02-19 70.000 326,025 -1,075 0.37% 22,821,750
2016-02-22 2016-02-18 64.000 327,100 -1,000 0.37% 20,934,400
2016-02-19 2016-02-17 63.000 328,100 +775 0.37% 20,670,300
2016-02-18 2016-02-16 62.000 327,325 +500 0.37% 20,294,150
2016-02-17 2016-02-15 61.000 326,825 -500 0.37% 19,936,325
2016-02-15 2016-02-11 60.000 327,325 +75 0.37% 19,639,500
2016-02-05 2016-02-03 60.000 327,250 -25 0.37% 19,635,000
2016-02-04 2016-02-02 63.000 327,275 -750 0.37% 20,618,325
2016-02-03 2016-02-01 63.000 328,025 +75 0.37% 20,665,575
2016-02-02 2016-01-29 69.000 327,950 +1,050 0.37% 22,628,550
2016-01-29 2016-01-27 65.000 326,900 +500 0.37% 21,248,500
2016-01-27 2016-01-25 70.000 326,400 +25 0.37% 22,848,000
2016-01-26 2016-01-22 72.000 326,375 -359 0.37% 23,499,000
2016-01-25 2016-01-21 67.000 326,734 +259 0.37% 21,891,178
2016-01-22 2016-01-20 71.000 326,475 +200 0.37% 23,179,725
2016-01-19 2016-01-15 72.000 326,275 +50 0.37% 23,491,800
2016-01-15 2016-01-13 75.000 326,225 +50 0.37% 24,466,875
2016-01-14 2016-01-12 75.000 326,175 -1,000 0.37% 24,463,125
2016-01-13 2016-01-11 75.000 327,175 -50 0.37% 24,538,125
2016-01-12 2016-01-08 79.000 327,225 +1,000 0.37% 25,850,775
2016-01-11 2016-01-07 79.000 326,225 -975 0.37% 25,771,775
2016-01-08 2016-01-06 81.000 327,200 +500 0.37% 26,503,200
2016-01-07 2016-01-05 81.000 326,700 +25 0.37% 26,462,700
2016-01-06 2016-01-04 80.000 326,675 +50 0.37% 26,134,000
2016-01-04 2015-12-29 81.000 326,625 +1,100 0.37% 26,456,625
2015-12-30 2015-12-28 81.000 325,525 +250 0.37% 26,367,525
2015-12-23 2015-12-21 86.000 325,275 +50 0.37% 27,973,650
2015-12-22 2015-12-18 87.000 325,225 +25 0.37% 28,294,575
2015-12-18 2015-12-16 87.000 325,200 -300 0.37% 28,292,400
2015-12-17 2015-12-15 88.000 325,500 +650 0.37% 28,644,000
2015-12-16 2015-12-14 87.000 324,850 +525 0.37% 28,261,950
2015-12-11 2015-12-09 94.000 324,325 +25 0.37% 30,486,550
2015-12-10 2015-12-08 96.000 324,300 -1,000 0.37% 31,132,800
2015-12-09 2015-12-07 99.000 325,300 +725 0.37% 32,204,700
2015-12-07 2015-12-03 100.000 324,575 -1,950 0.37% 32,457,500
2015-12-04 2015-12-02 99.000 326,525 -1,025 0.37% 32,325,975
2015-12-03 2015-12-01 90.000 327,550 -2,725 0.37% 29,479,500
2015-11-27 2015-11-25 89.000 330,275 +2,500 0.38% 29,394,475
2015-11-26 2015-11-24 90.000 327,775 -650 0.37% 29,499,750
2015-11-25 2015-11-23 88.000 328,425 +125 0.37% 28,901,400
2015-11-24 2015-11-20 89.000 328,300 +50 0.37% 29,218,700
2015-11-23 2015-11-19 88.000 328,250 -500 0.37% 28,886,000
2015-11-20 2015-11-18 90.000 328,750 +1,525 0.37% 29,587,500
2015-11-19 2015-11-17 88.000 327,225 +1,000 0.37% 28,795,800
2015-11-17 2015-11-13 91.000 326,225 +25 0.37% 29,686,475
2015-11-16 2015-11-12 94.000 326,200 -5,050 0.37% 30,662,800
2015-11-13 2015-11-11 86.000 331,250 +25 0.38% 28,487,500
2015-11-12 2015-11-10 86.000 331,225 +2,750 0.38% 28,485,350
2015-11-11 2015-11-09 86.000 328,475 -4,800 0.37% 28,248,850
2015-11-10 2015-11-06 87.000 333,275 +3,250 0.38% 28,994,925
2015-11-05 2015-11-03 90.000 330,025 +100 0.38% 29,702,250
2015-11-04 2015-11-02 90.000 329,925 +1,950 0.38% 29,693,250
2015-11-03 2015-10-30 92.000 327,975 +1,825 0.37% 30,173,700
2015-10-30 2015-10-28 92.000 326,150 +600 0.37% 30,005,800
2015-10-28 2015-10-26 96.000 325,550 +50 0.37% 31,252,800
2015-10-27 2015-10-23 97.000 325,500 +2,550 0.37% 31,573,500
2015-10-26 2015-10-22 96.000 322,950 -11,300 0.37% 31,003,200
2015-10-23 2015-10-20 106.000 334,250 +4,050 0.38% 35,430,500
2015-10-22 2015-10-19 110.000 330,200 -1,000 0.38% 36,322,000
2015-10-20 2015-10-16 106.000 331,200 +9,800 0.38% 35,107,200
2015-10-16 2015-10-14 100.000 321,400 -5,250 0.37% 32,140,000
2015-10-15 2015-10-13 100.000 326,650 -4,125 0.37% 32,665,000
2015-10-14 2015-10-12 97.000 330,775 +225 0.38% 32,085,175
2015-10-09 2015-10-07 84.000 330,550 -13,725 0.38% 27,766,200
2015-10-06 2015-10-02 85.000 344,275 -700 0.39% 29,263,375
2015-09-25 2015-09-23 87.000 344,975 +550 0.39% 30,012,825
2015-09-17 2015-09-15 87.000 344,425 +300 0.39% 29,964,975
2015-09-14 2015-09-10 84.000 344,125 +60,000 0.39% 28,906,500
2015-09-11 2015-09-09 84.000 284,125 -1,850 0.32% 23,866,500
2015-09-04 2015-09-01 78.000 285,975 -100 0.33% 22,306,050
2015-09-02 2015-08-31 82.000 286,075 -700 0.33% 23,458,150
2015-09-01 2015-08-28 80.000 286,775 +800 0.33% 22,942,000
2015-08-31 2015-08-27 78.000 285,975 +50 0.33% 22,306,050
2015-08-27 2015-08-25 72.000 285,925 +2,075 0.33% 20,586,600
2015-08-26 2015-08-24 75.000 283,850 -4,150 0.32% 21,288,750
2015-08-25 2015-08-21 85.000 288,000 -5,000 0.33% 24,480,000
2015-08-24 2015-08-20 86.000 293,000 +1,200 0.33% 25,198,000
2015-08-21 2015-08-19 89.000 291,800 +25 0.33% 25,970,200
2015-08-20 2015-08-18 94.000 291,775 -250 0.33% 27,426,850
2015-08-17 2015-08-13 96.000 292,025 +500 0.33% 28,034,400
2015-08-14 2015-08-12 95.000 291,525 -2,575 0.33% 27,694,875
2015-08-13 2015-08-11 96.000 294,100 -150 0.33% 28,233,600
2015-08-12 2015-08-10 100.000 294,250 +475 0.33% 29,425,000
2015-08-11 2015-08-07 98.000 293,775 -25 0.33% 28,789,950
2015-08-07 2015-08-05 98.000 293,800 -325 0.33% 28,792,400
2015-08-06 2015-08-04 102.000 294,125 -75 0.33% 30,000,750
2015-08-05 2015-08-03 95.000 294,200 +550 0.33% 27,949,000
2015-08-04 2015-07-31 96.000 293,650 +13,325 0.33% 28,190,400
2015-07-31 2015-07-29 96.000 280,325 -100 0.32% 26,911,200
2015-07-30 2015-07-28 93.000 280,425 +3,625 0.32% 26,079,525
2015-07-29 2015-07-27 91.000 276,800 -78,500 0.34% 25,188,800
2015-07-28 2015-07-24 100.000 355,300 -11,250 0.43% 35,530,000
2015-07-27 2015-07-23 106.000 366,550 -125 0.45% 38,854,300
2015-07-24 2015-07-22 102.000 366,675 -1,250 0.45% 37,400,850
2015-07-23 2015-07-21 104.000 367,925 +6,625 0.45% 38,264,200
2015-07-22 2015-07-20 108.000 361,300 -4,900 0.44% 39,020,400
2015-07-21 2015-07-17 110.000 366,200 +450 0.45% 40,282,000
2015-07-20 2015-07-16 110.000 365,750 -6,650 0.44% 40,232,500
2015-07-17 2015-07-15 100.000 372,400 -9,150 0.45% 37,240,000
2015-07-16 2015-07-14 108.000 381,550 -1,525 0.46% 41,207,400
2015-07-15 2015-07-13 112.000 383,075 -6,475 0.47% 42,904,400
2015-07-13 2015-07-09 87.000 389,550 +4,050 0.47% 33,890,850
2015-07-10 2015-07-08 61.000 385,500 -5,275 0.47% 23,515,500
2015-07-09 2015-07-07 77.000 390,775 -625 0.48% 30,089,675
2015-07-08 2015-07-06 89.000 391,400 +10,625 0.48% 34,834,600
2015-07-07 2015-07-03 110.000 380,775 -13,800 0.46% 41,885,250
2015-07-06 2015-07-02 108.000 394,575 -6,950 0.48% 42,614,100
2015-07-03 2015-06-30 112.000 401,525 -1,700 0.49% 44,970,800
2015-07-02 2015-06-29 90.000 403,225 -11,675 0.49% 36,290,250
2015-06-30 2015-06-26 100.000 414,900 +1,800 0.50% 41,490,000
2015-06-29 2015-06-25 118.000 413,100 +1,150 0.50% 48,745,800
2015-06-26 2015-06-24 124.000 411,950 +300 0.50% 51,081,800
2015-06-25 2015-06-23 120.000 411,650 +1,375 0.50% 49,398,000
2015-06-24 2015-06-22 126.000 410,275 -875 0.50% 51,694,650
2015-06-23 2015-06-19 132.000 411,150 +2,225 0.50% 54,271,800
2015-06-22 2015-06-18 134.000 408,925 +250 0.50% 54,795,950
2015-06-19 2015-06-17 138.000 408,675 +2,450 0.50% 56,397,150
2015-06-18 2015-06-16 138.000 406,225 -3,400 0.49% 56,059,050
2015-06-17 2015-06-15 140.000 409,625 +2,600 0.50% 57,347,500
2015-06-16 2015-06-12 142.000 407,025 +2,150 0.50% 57,797,550
2015-06-15 2015-06-11 138.000 404,875 +2,875 0.49% 55,872,750
2015-06-12 2015-06-10 144.000 402,000 +7,150 0.49% 57,888,000
2015-06-11 2015-06-09 150.000 394,850 -4,325 0.48% 59,227,500
2015-06-10 2015-06-08 160.000 399,175 +2,625 0.49% 63,868,000
2015-06-09 2015-06-05 156.000 396,550 -625 0.48% 61,861,800
2015-06-08 2015-06-04 152.000 397,175 +9,175 0.48% 60,370,600
2015-06-05 2015-06-03 156.000 388,000 +3,125 0.47% 60,528,000
2015-06-04 2015-06-02 154.000 384,875 -10,175 0.47% 59,270,750
2015-06-03 2015-06-01 158.000 395,050 +12,725 0.48% 62,417,900
2015-06-02 2015-05-29 160.000 382,325 -8,975 0.47% 61,172,000
2015-06-01 2015-05-28 142.000 391,300 +1,550 0.48% 55,564,600
2015-05-29 2015-05-27 148.000 389,750 +5,875 0.47% 57,683,000
2015-05-28 2015-05-26 146.000 383,875 -5,900 0.47% 56,045,750
2015-05-27 2015-05-22 158.000 389,775 -3,650 0.47% 61,584,450
2015-05-26 2015-05-21 148.000 393,425 +1,225 0.48% 58,226,900
2015-05-22 2015-05-20 142.000 392,200 +2,600 0.48% 55,692,400
2015-05-21 2015-05-19 144.000 389,600 +5,375 0.47% 56,102,400
2015-05-20 2015-05-18 144.000 384,225 +2,625 0.47% 55,328,400
2015-05-19 2015-05-15 128.000 381,600 +5,950 0.46% 48,844,800
2015-05-18 2015-05-14 128.000 375,650 +4,250 0.46% 48,083,200
2015-05-15 2015-05-13 130.000 371,400 +3,950 0.45% 48,282,000
2015-05-14 2015-05-12 136.000 367,450 +4,400 0.45% 49,973,200
2015-05-13 2015-05-11 134.000 363,050 +9,525 0.44% 48,648,700
2015-05-12 2015-05-08 136.000 353,525 +200 0.43% 48,079,400
2015-05-11 2015-05-07 132.000 353,325 -40,650 0.43% 46,638,900
2015-05-08 2015-05-06 142.000 393,975 -1,625 0.48% 55,944,450
2015-05-07 2015-05-05 152.000 395,600 -825 0.48% 60,131,200
2015-05-06 2015-05-04 152.000 396,425 +3,625 0.48% 60,256,600
2015-05-05 2015-04-30 148.000 392,800 -350 0.48% 58,134,400
2015-05-04 2015-04-29 146.000 393,150 +1,200 0.48% 57,399,900
2015-04-30 2015-04-28 150.000 391,950 -9,000 0.48% 58,792,500
2015-04-29 2015-04-27 140.000 400,950 +2,625 0.49% 56,133,000
2015-04-28 2015-04-24 114.000 398,325 +225 0.48% 45,409,050
2015-04-27 2015-04-23 116.000 398,100 +6,950 0.48% 46,179,600
2015-04-24 2015-04-22 114.000 391,150 +7,025 0.48% 44,591,100
2015-04-23 2015-04-21 112.000 384,125 +6,325 0.47% 43,022,000
2015-04-22 2015-04-20 108.000 377,800 -7,700 0.46% 40,802,400
2015-04-21 2015-04-17 108.000 385,500 -9,950 0.50% 41,634,000
2015-04-20 2015-04-16 104.000 395,450 -7,775 0.52% 41,126,800
2015-04-17 2015-04-15 114.000 403,225 -800 0.53% 45,967,650
2015-04-16 2015-04-14 118.000 404,025 -18,900 0.53% 47,674,950
2015-04-15 2015-04-13 108.000 422,925 +1,825 0.56% 45,675,900
2015-04-14 2015-04-10 99.000 421,100 +1,750 0.55% 41,688,900
2015-04-13 2015-04-09 92.000 419,350 -8,450 0.55% 38,580,200
2015-04-10 2015-04-08 96.000 427,800 -23,575 0.56% 41,068,800
2015-04-09 2015-04-02 89.000 451,375 +1,475 0.59% 40,172,375
2015-04-08 2015-04-01 83.000 449,900 -2,200 0.59% 37,341,700
2015-04-02 2015-03-31 75.000 452,100 -250 0.59% 33,907,500
2015-04-01 2015-03-30 70.000 452,350 -650 0.59% 31,664,500
2015-03-31 2015-03-27 67.000 453,000 +500 0.60% 30,351,000
2015-03-27 2015-03-25 66.000 452,500 +3,750 0.59% 29,865,000
2015-03-25 2015-03-23 71.000 448,750 +1,000 0.59% 31,861,250
2015-03-24 2015-03-20 71.000 447,750 -6,775 0.59% 31,790,250
2015-03-23 2015-03-19 70.000 454,525 +10,300 0.60% 31,816,750
2015-03-20 2015-03-18 68.000 444,225 +10,000 0.58% 30,207,300
2015-03-19 2015-03-17 69.000 434,225 +1,100 0.57% 29,961,525
2015-03-18 2015-03-16 64.000 433,125 -6,650 0.57% 27,720,000
2015-03-17 2015-03-13 60.000 439,775 +9,950 0.58% 26,386,500
2015-03-16 2015-03-12 59.000 429,825 +42,500 0.57% 25,359,675
2015-03-13 2015-03-11 55.000 387,325 +10,000 0.51% 21,302,875
2015-03-11 2015-03-09 47.800 377,325 -1,250 0.50% 18,036,135
2015-03-10 2015-03-06 46.800 378,575 +550 0.50% 17,717,310
2015-03-09 2015-03-05 45.600 378,025 +500 0.50% 17,237,940
2015-03-06 2015-03-04 45.800 377,525 +7,500 0.50% 17,290,645
2015-03-05 2015-03-03 47.000 370,025 +3,500 0.49% 17,391,175
2015-03-02 2015-02-26 48.000 366,525 +4,000 0.62% 17,593,200
2015-02-26 2015-02-24 47.600 362,525 -875 0.61% 17,256,190
2015-02-24 2015-02-18 48.800 363,400 -25 0.61% 17,733,920
2015-02-23 2015-02-16 48.800 363,425 -25 0.61% 17,735,140
2015-02-16 2015-02-12 47.400 363,450 +25 0.61% 17,227,530
2015-02-12 2015-02-10 46.600 363,425 +5,000 0.61% 16,935,605
2015-02-09 2015-02-05 49.200 358,425 +3,975 0.60% 17,634,510
2015-02-05 2015-02-03 45.200 354,450 +1,050 0.60% 16,021,140
2015-02-04 2015-02-02 44.000 353,400 +125 0.59% 15,549,600
2015-02-03 2015-01-30 43.200 353,275 +12,000 0.59% 15,261,480
2015-01-29 2015-01-27 46.000 341,275 -425 0.57% 15,698,650
2015-01-28 2015-01-26 47.000 341,700 +50 0.57% 16,059,900
2015-01-27 2015-01-23 48.000 341,650 +5,900 0.57% 16,399,200
2015-01-23 2015-01-21 48.600 335,750 +25 0.56% 16,317,450
2015-01-19 2015-01-15 48.400 335,725 +6,350 0.56% 16,249,090
2015-01-13 2015-01-09 50.000 329,375 +2,500 0.55% 16,468,750
2015-01-12 2015-01-08 50.000 326,875 +7,500 0.55% 16,343,750
2015-01-08 2015-01-06 52.000 319,375 -5,800 0.54% 16,607,500
2015-01-06 2015-01-02 52.000 325,175 +100 0.55% 16,909,100
2015-01-05 2014-12-31 54.000 325,075 +325 0.55% 17,554,050
2014-12-30 2014-12-24 50.000 324,750 +100 0.55% 16,237,500
2014-12-23 2014-12-19 46.600 324,650 +12,500 0.55% 15,128,690
2014-12-22 2014-12-18 45.600 312,150 +1,000 0.52% 14,234,040
2014-12-19 2014-12-17 48.200 311,150 +575 0.52% 14,997,430
2014-12-18 2014-12-16 48.200 310,575 +1,250 0.52% 14,969,715
2014-12-16 2014-12-12 46.000 309,325 +1,225 0.52% 14,228,950
2014-12-12 2014-12-10 47.000 308,100 +1,000 0.52% 14,480,700
2014-12-11 2014-12-09 46.000 307,100 +300 0.52% 14,126,600
2014-12-10 2014-12-08 48.800 306,800 +75 0.52% 14,971,840
2014-12-09 2014-12-05 49.000 306,725 +1,000 0.51% 15,029,525
2014-12-08 2014-12-04 49.800 305,725 +500 0.51% 15,225,105
2014-12-04 2014-12-02 51.000 305,225 -300 0.51% 15,566,475
2014-12-03 2014-12-01 51.000 305,525 -2,200 0.51% 15,581,775
2014-11-28 2014-11-26 51.000 307,725 +50 0.52% 15,693,975
2014-11-27 2014-11-25 49.800 307,675 -53,900 0.52% 15,322,215
2014-11-26 2014-11-24 54.000 361,575 +6,050 0.61% 19,525,050
2014-11-25 2014-11-21 55.000 355,525 +4,925 0.60% 19,553,875
2014-11-24 2014-11-20 55.000 350,600 -7,250 0.59% 19,283,000
2014-11-21 2014-11-19 55.000 357,850 +6,700 0.60% 19,681,750
2014-11-20 2014-11-18 56.000 351,150 +4,850 0.59% 19,664,400
2014-11-19 2014-11-17 55.000 346,300 +2,175 0.58% 19,046,500
2014-11-18 2014-11-14 55.000 344,125 -4,550 0.58% 18,926,875
2014-11-14 2014-11-12 57.000 348,675 +2,900 0.59% 19,874,475
2014-11-13 2014-11-11 55.000 345,775 -5,875 0.58% 19,017,625
2014-11-12 2014-11-10 55.000 351,650 -17,900 0.59% 19,340,750
2014-11-11 2014-11-07 55.000 369,550 +8,800 0.62% 20,325,250
2014-11-10 2014-11-06 56.000 360,750 +5,875 0.61% 20,202,000
2014-11-07 2014-11-05 55.000 354,875 +2,900 0.60% 19,518,125
2014-11-06 2014-11-04 56.000 351,975 +2,100 0.59% 19,710,600
2014-11-05 2014-11-03 57.000 349,875 +4,375 0.59% 19,942,875
2014-11-04 2014-10-31 57.000 345,500 -3,875 0.58% 19,693,500
2014-11-03 2014-10-30 57.000 349,375 +12,750 0.59% 19,914,375
2014-10-31 2014-10-29 57.000 336,625 +2,900 0.57% 19,187,625
2014-10-30 2014-10-28 58.000 333,725 +2,150 0.56% 19,356,050
2014-10-29 2014-10-27 58.000 331,575 +2,900 0.56% 19,231,350
2014-10-28 2014-10-24 58.000 328,675 +3,650 0.55% 19,063,150
2014-10-27 2014-10-23 56.000 325,025 +2,900 0.55% 18,201,400
2014-10-24 2014-10-22 58.000 322,125 +2,425 0.54% 18,683,250
2014-10-23 2014-10-21 57.000 319,700 +2,900 0.54% 18,222,900
2014-10-22 2014-10-20 58.000 316,800 +16,425 0.53% 18,374,400
2014-10-21 2014-10-17 60.000 300,375 +8,650 0.50% 18,022,500
2014-10-17 2014-10-15 59.000 291,725 +1,575 0.49% 17,211,775
2014-10-16 2014-10-14 58.000 290,150 +1,000 0.49% 16,828,700
2014-10-15 2014-10-13 55.000 289,150 +1,225 0.49% 15,903,250
2014-10-14 2014-10-10 55.000 287,925 +1,875 0.48% 15,835,875
2014-10-10 2014-10-08 48.400 286,050 +4,250 0.48% 13,844,820
2014-10-09 2014-10-07 48.000 281,800 +6,250 0.47% 13,526,400
2014-10-07 2014-10-03 47.600 275,550 -12,175 0.46% 13,116,180
2014-10-06 2014-09-30 48.800 287,725 -3,450 0.48% 14,040,980
2014-09-22 2014-09-18 52.000 291,175 -100 0.49% 15,141,100
2014-09-18 2014-09-16 52.000 291,275 -15,850 0.49% 15,146,300
2014-09-15 2014-09-11 53.000 307,125 +700 0.52% 16,277,625
2014-09-10 2014-09-05 55.000 306,425 +25 0.52% 16,853,375
2014-09-08 2014-09-04 56.000 306,400 +950 0.52% 17,158,400
2014-09-04 2014-09-02 57.000 305,450 -7,850 0.52% 17,410,650
2014-08-29 2014-08-27 58.000 313,300 +25 0.53% 18,171,400
2014-08-28 2014-08-26 58.000 313,275 +25 0.53% 18,169,950
2014-08-22 2014-08-20 59.000 313,250 -5,500 0.53% 18,481,750
2014-08-12 2014-08-08 57.000 318,750 -200 0.54% 18,168,750
2014-08-11 2014-08-07 57.000 318,950 +200 0.54% 18,180,150
2014-08-08 2014-08-06 59.000 318,750 -250 0.54% 18,806,250
2014-07-31 2014-07-29 59.000 319,000 -500 0.54% 18,821,000
2014-07-30 2014-07-28 59.000 319,500 +250 0.54% 18,850,500
2014-07-24 2014-07-22 58.000 319,250 +100 0.54% 18,516,500
2014-07-22 2014-07-18 62.000 319,150 -5,600 0.54% 19,787,300
2014-07-17 2014-07-15 62.000 324,750 +1,650 0.55% 20,134,500
2014-07-16 2014-07-14 61.000 323,100 -25 0.55% 19,709,100
2014-07-14 2014-07-10 62.000 323,125 +500 0.55% 20,033,750
2014-07-11 2014-07-09 62.000 322,625 -1,100 0.55% 20,002,750
2014-07-03 2014-06-30 64.000 323,725 +1,100 0.55% 20,718,400
2014-07-02 2014-06-27 62.000 322,625 +2,300 0.55% 20,002,750
2014-06-25 2014-06-23 65.000 320,325 +5,425 0.54% 20,821,125
2014-06-16 2014-06-12 67.000 314,900 -30,250 0.54% 21,098,300
2014-06-13 2014-06-11 67.000 345,150 -12,000 0.59% 23,125,050
2014-06-09 2014-06-05 67.000 357,150 +150 0.61% 23,929,050
2014-06-06 2014-06-04 67.000 357,000 +250 0.61% 23,919,000
2014-06-04 2014-05-30 70.000 356,750 +4,450 0.61% 24,972,500
2014-05-30 2014-05-28 70.000 352,300 -3,200 0.60% 24,661,000
2014-05-29 2014-05-27 68.000 355,500 -250 0.60% 24,174,000
2014-05-28 2014-05-26 62.000 355,750 -12,300 0.60% 22,056,500
2014-05-22 2014-05-20 60.000 368,050 +50 0.63% 22,083,000
2014-04-24 2014-04-22 60.000 368,000 +2,250 0.63% 22,080,000
2014-04-11 2014-04-09 61.000 365,750 -250 0.62% 22,310,750
2014-04-02 2014-03-31 56.000 366,000 -125 0.62% 20,496,000
2014-03-31 2014-03-27 57.000 366,125 -700 0.62% 20,869,125
2014-03-24 2014-03-20 60.000 366,825 +2,175 0.62% 22,009,500
2014-03-21 2014-03-19 61.000 364,650 -250 0.62% 22,243,650
2014-03-19 2014-03-17 58.000 364,900 +100 0.62% 21,164,200
2014-03-18 2014-03-14 60.000 364,800 -750 0.62% 21,888,000
2014-03-17 2014-03-13 60.000 365,550 -48,800 0.62% 21,933,000
2014-03-14 2014-03-12 65.000 414,350 +250 0.70% 26,932,750
2014-03-10 2014-03-06 72.000 414,100 +150 0.70% 29,815,200
2014-03-06 2014-03-04 65.000 413,950 +450 0.70% 26,906,750
2014-03-05 2014-03-03 75.000 413,500 -1,700 0.70% 31,012,500
2014-03-04 2014-02-28 76.000 415,200 +12,300 0.71% 31,555,200
2014-03-03 2014-02-27 74.000 402,900 -2,250 0.69% 29,814,600
2014-02-28 2014-02-26 73.000 405,150 +11,200 0.69% 29,575,950
2014-02-27 2014-02-25 71.000 393,950 -250 0.67% 27,970,450
2014-02-26 2014-02-24 68.000 394,200 -125 0.67% 26,805,600
2014-02-25 2014-02-21 68.000 394,325 -100 0.67% 26,814,100
2014-02-24 2014-02-20 69.000 394,425 +525 0.67% 27,215,325
2014-02-21 2014-02-19 65.000 393,900 -1,000 0.67% 25,603,500
2014-02-20 2014-02-18 69.000 394,900 +500 0.67% 27,248,100
2014-02-18 2014-02-14 71.000 394,400 +3,775 0.67% 28,002,400
2014-02-17 2014-02-13 72.000 390,625 +150 0.66% 28,125,000
2014-02-13 2014-02-11 75.000 390,475 +14,500 0.66% 29,285,625
2014-02-12 2014-02-10 77.000 375,975 -6,275 0.64% 28,950,075
2014-02-11 2014-02-07 71.000 382,250 -4,675 0.65% 27,139,750
2014-02-07 2014-02-05 68.000 386,925 +1,050 0.66% 26,310,900
2014-02-06 2014-02-04 71.000 385,875 -9,075 0.73% 27,397,125
2014-02-05 2014-01-30 65.000 394,950 +5,000 0.75% 25,671,750
2014-01-29 2014-01-27 64.000 389,950 -2,550 0.74% 24,956,800
2014-01-23 2014-01-21 65.000 392,500 -1,625 0.75% 25,512,500
2014-01-22 2014-01-20 69.000 394,125 -1,450 0.75% 27,194,625
2014-01-21 2014-01-17 70.000 395,575 -725 0.75% 27,690,250
2014-01-20 2014-01-16 67.000 396,300 -9,425 0.75% 26,552,100
2014-01-14 2014-01-10 55.000 405,725 +350 0.77% 22,314,875
2014-01-06 2014-01-02 55.000 405,375 -400 0.77% 22,295,625
2013-12-27 2013-12-20 57.000 405,775 +1,000 0.77% 23,129,175
2013-12-19 2013-12-17 56.000 404,775 +500 0.77% 22,667,400
2013-12-06 2013-12-04 57.000 404,275 +1,100 0.90% 23,043,675
2013-12-02 2013-11-28 59.000 403,175 +9,000 0.89% 23,787,325
2013-11-29 2013-11-27 59.000 394,175 +13,500 0.87% 23,256,325
2013-11-26 2013-11-22 56.000 380,675 +30,000 0.84% 21,317,800
2013-11-25 2013-11-21 57.000 350,675 -750 0.78% 19,988,475
2013-11-22 2013-11-20 52.000 351,425 +1,500 0.78% 18,274,100
2013-11-21 2013-11-19 53.000 349,925 +1,275 0.78% 18,546,025
2013-11-20 2013-11-18 55.000 348,650 +100 0.77% 19,175,750
2013-11-19 2013-11-15 56.000 348,550 +600 0.77% 19,518,800
2013-11-12 2013-11-08 57.000 347,950 +55,000 0.77% 19,833,150
2013-11-06 2013-11-04 53.000 292,950 -24,800 0.65% 15,526,350
2013-11-04 2013-10-31 61.000 317,750 +250 0.71% 19,382,750
2013-11-01 2013-10-30 60.000 317,500 +12,000 0.70% 19,050,000
2013-10-31 2013-10-29 58.000 305,500 +250 0.68% 17,719,000
2013-10-29 2013-10-25 56.000 305,250 -5,000 0.68% 17,094,000
2013-10-23 2013-10-21 58.000 310,250 +250 0.69% 17,994,500
2013-10-21 2013-10-17 60.000 310,000 +450 0.69% 18,600,000
2013-10-18 2013-10-16 60.000 309,550 +1,725 0.69% 18,573,000
2013-10-09 2013-10-07 45.600 307,825 -2,450 0.68% 14,036,820
2013-10-08 2013-10-04 45.800 310,275 +3,150 0.69% 14,210,595
2013-10-04 2013-10-02 43.200 307,125 -1,500 0.68% 13,267,800
2013-10-03 2013-09-30 43.200 308,625 +2,750 0.68% 13,332,600
2013-10-02 2013-09-27 37.600 305,875 +500 0.68% 11,500,900
2013-09-17 2013-09-13 32.000 305,375 +500 0.68% 9,772,000
2013-06-10 2013-06-06 32.000 304,875 -1,525 0.68% 9,756,000
2013-06-05 2013-06-03 32.000 306,400 -35,225 0.68% 9,804,800
2013-05-23 2013-05-21 32.200 341,625 +2,800 0.76% 11,000,325
2013-04-10 2013-04-08 33.200 338,825 +86,225 0.90% 11,248,990
2013-03-21 2013-03-19 36.600 252,600 +825 0.67% 9,245,160
2013-03-13 2013-03-11 37.000 251,775 -5,000 0.67% 9,315,675
2013-03-11 2013-03-07 38.600 256,775 -75 0.68% 9,911,515
2013-03-08 2013-03-06 40.200 256,850 +75 0.68% 10,325,370
2013-03-06 2013-03-04 32.800 256,775 +12,150 0.68% 8,422,220
2013-02-25 2013-02-21 31.800 244,625 -10,000 0.65% 7,779,075
2013-02-06 2013-02-04 33.000 254,625 -1,875 0.68% 8,402,625
2013-01-21 2013-01-17 33.000 256,500 -350 0.68% 8,464,500
2013-01-14 2013-01-10 33.800 256,850 -375 0.68% 8,681,530
2013-01-11 2013-01-09 27.200 257,225 +375 0.68% 6,996,520
2013-01-09 2013-01-07 28.000 256,850 +350 0.68% 7,191,800
2012-12-11 2012-12-07 35.000 256,500 -500 0.68% 8,977,500
2012-11-22 2012-11-20 34.000 257,000 +5,000 0.68% 8,738,000
2012-11-08 2012-11-06 40.000 252,000 -1,250 0.67% 10,080,000
2012-09-06 2012-09-04 34.600 253,250 +250 0.72% 8,762,450
2012-09-05 2012-09-03 35.800 253,000 +250 0.72% 9,057,400
2012-08-01 2012-07-30 47.400 252,750 -200 0.72% 11,980,350
2012-07-31 2012-07-27 47.800 252,950 -150 0.72% 12,091,010
2012-07-17 2012-07-13 48.800 253,100 -1,325 0.72% 12,351,280
2012-07-13 2012-07-11 48.600 254,425 +10,000 0.72% 12,365,055
2012-07-12 2012-07-10 49.800 244,425 +20,050 0.69% 12,172,365
2012-06-11 2012-06-07 48.400 224,375 +250 0.64% 10,859,750
2012-06-06 2012-06-04 49.800 224,125 +300 0.64% 11,161,425
2012-04-16 2012-04-12 55.000 223,825 -1,400 0.63% 12,310,375
2012-04-13 2012-04-11 56.000 225,225 -7,000 0.64% 12,612,600
2012-03-27 2012-03-23 53.000 232,225 -500 0.66% 12,307,925
2012-03-26 2012-03-22 55.000 232,725 -850 0.66% 12,799,875
2012-03-22 2012-03-20 55.000 233,575 -350 0.66% 12,846,625
2012-03-19 2012-03-15 56.000 233,925 -16,425 0.66% 13,099,800
2012-03-15 2012-03-13 56.000 250,350 -1,250 0.71% 14,019,600
2012-03-12 2012-03-08 56.000 251,600 +200 0.71% 14,089,600
2012-03-06 2012-03-02 58.000 251,400 -2,500 0.71% 14,581,200
2012-03-01 2012-02-28 57.000 253,900 -2,700 0.72% 14,472,300
2012-02-29 2012-02-27 59.000 256,600 +500 0.73% 15,139,400
2012-02-28 2012-02-24 58.000 256,100 +2,500 0.73% 14,853,800
2012-02-24 2012-02-22 58.000 253,600 +7,500 0.72% 14,708,800
2012-02-23 2012-02-21 60.000 246,100 +3,500 0.70% 14,766,000
2012-02-22 2012-02-20 64.000 242,600 -6,250 0.69% 15,526,400
2012-02-20 2012-02-16 53.000 248,850 -19,700 0.71% 13,189,050
2012-01-03 2011-12-29 51.000 268,550 +250 0.76% 13,696,050
2011-12-30 2011-12-28 52.000 268,300 -9,500 0.76% 13,951,600
2011-12-28 2011-12-22 54.000 277,800 -4,000 0.79% 15,001,200
2011-12-15 2011-12-13 54.000 281,800 -750 0.80% 15,217,200
2011-12-13 2011-12-09 57.000 282,550 -1,500 0.80% 16,105,350
2011-12-07 2011-12-05 53.000 284,050 -3,500 0.81% 15,054,650
2011-11-25 2011-11-23 55.000 287,550 +750 0.81% 15,815,250
2011-11-24 2011-11-22 52.000 286,800 +3,000 0.81% 14,913,600
2011-11-23 2011-11-21 49.600 283,800 +2,000 0.80% 14,076,480
2011-11-22 2011-11-18 52.000 281,800 -250 0.80% 14,653,600
2011-11-10 2011-11-08 43.200 282,050 +4,000 0.80% 12,184,560
2011-10-24 2011-10-20 38.200 278,050 +5,000 0.79% 10,621,510
2011-10-20 2011-10-18 39.800 273,050 +250 0.77% 10,867,390
2011-09-19 2011-09-15 45.400 272,800 +5,000 0.77% 12,385,120
2011-09-14 2011-09-09 46.400 267,800 +6,500 0.76% 12,425,920
2011-09-08 2011-09-06 47.000 261,300 -2,500 0.74% 12,281,100
2011-09-05 2011-09-01 46.000 263,800 +2,500 0.75% 12,134,800
2011-09-01 2011-08-30 46.800 261,300 -2,500 0.74% 12,228,840
2011-08-31 2011-08-29 46.000 263,800 +7,150 0.75% 12,134,800
2011-08-30 2011-08-26 46.200 256,650 -250 0.73% 11,857,230
2011-08-26 2011-08-24 44.000 256,900 -2,500 0.73% 11,303,600
2011-08-25 2011-08-23 41.800 259,400 -5,000 0.74% 10,842,920
2011-08-23 2011-08-19 34.000 264,400 +650 0.75% 8,989,600
2011-08-12 2011-08-10 37.800 263,750 -650 0.75% 9,969,750
2011-08-10 2011-08-08 35.000 264,400 +2,500 0.75% 9,254,000
2011-08-09 2011-08-05 37.000 261,900 +2,500 0.74% 9,690,300
2011-08-08 2011-08-04 39.600 259,400 -12,675 0.74% 10,272,240
2011-08-04 2011-08-02 40.000 272,075 +2,500 0.77% 10,883,000
2011-08-02 2011-07-29 42.000 269,575 -2,500 0.76% 11,322,150
2011-07-12 2011-07-08 44.000 272,075 +1,500 0.77% 11,971,300
2011-07-07 2011-07-05 46.000 270,575 +2,500 0.77% 12,446,450
2011-07-05 2011-06-30 47.400 268,075 -5,000 0.76% 12,706,755
2011-06-28 2011-06-24 49.000 273,075 -125 0.77% 13,380,675
2011-06-13 2011-06-09 37.400 273,200 -125 0.77% 10,217,680
2011-05-26 2011-05-24 40.200 273,325 -2,225 0.77% 10,987,665
2011-05-13 2011-05-11 39.000 275,550 +400 0.78% 10,746,450
2011-05-12 2011-05-09 40.200 275,150 +2,500 0.78% 11,061,030
2011-05-04 2011-04-29 42.200 272,650 +3,750 0.77% 11,505,830
2011-04-28 2011-04-26 42.600 268,900 +2,500 0.76% 11,455,140
2011-04-26 2011-04-20 44.000 266,400 -1,250 0.76% 11,721,600
2011-04-19 2011-04-15 46.000 267,650 -1,250 0.76% 12,311,900
2011-04-13 2011-04-11 47.000 268,900 +125 0.76% 12,638,300
2011-04-01 2011-03-30 47.000 268,775 -2,500 0.76% 12,632,425
2011-03-30 2011-03-28 44.600 271,275 -1,775 0.77% 12,098,865
2011-03-28 2011-03-24 41.800 273,050 +900 0.77% 11,413,490
2011-03-25 2011-03-23 42.000 272,150 +5,000 0.77% 11,430,300
2011-03-23 2011-03-21 44.000 267,150 +1,350 0.76% 11,754,600
2011-03-22 2011-03-18 45.800 265,800 -500 0.75% 12,173,640
2011-03-18 2011-03-16 46.000 266,300 +2,500 0.75% 12,249,800
2011-03-15 2011-03-11 46.000 263,800 -125 0.75% 12,134,800
2011-03-10 2011-03-08 48.600 263,925 -50 0.75% 12,826,755
2011-03-09 2011-03-07 48.000 263,975 +7,150 0.75% 12,670,800
2011-03-08 2011-03-04 48.800 256,825 +1,000 0.73% 12,533,060
2011-02-24 2011-02-22 45.200 255,825 -600 0.73% 11,563,290
2011-02-23 2011-02-21 50.000 256,425 +725 0.73% 12,821,250
2011-02-21 2011-02-17 39.600 255,700 +12,000 0.72% 10,125,720
2011-02-08 2011-02-02 40.400 243,700 +2,225 0.69% 9,845,480
2011-02-07 2011-01-31 43.800 241,475 +2,500 0.68% 10,576,605
2011-01-28 2011-01-26 45.200 238,975 +2,500 0.68% 10,801,670
2011-01-27 2011-01-25 48.000 236,475 +1,000 0.67% 11,350,800
2011-01-21 2011-01-19 47.000 235,475 +1,500 0.67% 11,067,325
2011-01-14 2011-01-12 50.000 233,975 -3,250 0.66% 11,698,750
2011-01-12 2011-01-10 52.000 237,225 +1,000 0.67% 12,335,700
2011-01-10 2011-01-06 53.000 236,225 -50 0.67% 12,519,925
2011-01-07 2011-01-05 52.000 236,275 +750 0.67% 12,286,300
2010-12-29 2010-12-24 53.000 235,525 +750 0.67% 12,482,825
2010-12-28 2010-12-22 55.000 234,775 -750 0.67% 12,912,625
2010-12-16 2010-12-14 56.000 235,525 -9,350 0.67% 13,189,400
2010-12-09 2010-12-07 55.000 244,875 -1,500 0.69% 13,468,125
2010-12-08 2010-12-06 56.000 246,375 -1,500 0.70% 13,797,000
2010-12-07 2010-12-03 49.600 247,875 +2,000 0.70% 12,294,600
2010-11-23 2010-11-19 50.000 245,875 +1,500 0.70% 12,293,750
2010-11-16 2010-11-12 51.000 244,375 +900 0.69% 12,463,125
2010-11-15 2010-11-11 53.000 243,475 +1,500 0.69% 12,904,175
2010-11-11 2010-11-09 53.000 241,975 -1,500 0.69% 12,824,675
2010-11-09 2010-11-05 52.000 243,475 +1,500 0.69% 12,660,700
2010-11-08 2010-11-04 53.000 241,975 +750 0.69% 12,824,675
2010-11-04 2010-11-02 54.000 241,225 +300 0.68% 13,026,150
2010-10-19 2010-10-15 54.000 240,925 -1,500 0.68% 13,009,950
2010-10-15 2010-10-13 52.000 242,425 -1,000 0.69% 12,606,100
2010-10-05 2010-09-30 49.400 243,425 +325 0.80% 12,025,195
2010-10-04 2010-09-29 50.000 243,100 +4,350 0.80% 12,155,000
2010-09-30 2010-09-28 54.000 238,750 +1,500 0.79% 12,892,500
2010-09-27 2010-09-22 52.000 237,250 +975 0.79% 12,337,000
2010-09-24 2010-09-21 55.000 236,275 -1,500 0.79% 12,995,125
2010-09-22 2010-09-20 53.000 237,775 +2,200 0.80% 12,602,075
2010-09-20 2010-09-16 55.000 235,575 -50 0.79% 12,956,625
2010-09-17 2010-09-15 55.000 235,625 -500 0.79% 12,959,375
2010-09-16 2010-09-14 58.000 236,125 +500 0.79% 13,695,250
2010-09-13 2010-09-09 56.000 235,625 -4,325 0.79% 13,195,000
2010-09-10 2010-09-08 57.000 239,950 -2,750 0.80% 13,677,150
2010-09-08 2010-09-06 57.000 242,700 -350 0.81% 13,833,900
2010-09-06 2010-09-02 55.000 243,050 +2,625 0.81% 13,367,750
2010-08-31 2010-08-27 55.000 240,425 -9,800 0.80% 13,223,375
2010-08-30 2010-08-26 57.000 250,225 +2,000 0.84% 14,262,825
2010-08-24 2010-08-20 59.000 248,225 -5,000 0.83% 14,645,275
2010-08-20 2010-08-18 60.000 253,225 -1,100 0.85% 15,193,500
2010-08-19 2010-08-17 57.000 254,325 +150 0.85% 14,496,525
2010-08-13 2010-08-11 59.000 254,175 -325 0.85% 14,996,325
2010-08-12 2010-08-10 60.000 254,500 -400 0.85% 15,270,000
2010-08-04 2010-08-02 59.000 254,900 +25 0.85% 15,039,100
2010-08-03 2010-07-30 61.000 254,875 -1,525 0.85% 15,547,375
2010-08-02 2010-07-29 60.000 256,400 +1,250 0.86% 15,384,000
2010-07-30 2010-07-28 60.000 255,150 -200 0.85% 15,309,000
2010-07-29 2010-07-27 59.000 255,350 +2,000 0.85% 15,065,650
2010-07-28 2010-07-26 59.000 253,350 -1,500 0.85% 14,947,650
2010-07-19 2010-07-15 59.000 254,850 +4,000 0.85% 15,036,150
2010-07-16 2010-07-14 58.000 250,850 +4,000 0.84% 14,549,300
2010-07-08 2010-07-06 62.000 246,850 -3,600 0.83% 15,304,700
2010-07-07 2010-07-05 60.000 250,450 +8,500 0.84% 15,027,000
2010-07-06 2010-07-02 60.000 241,950 +2,750 0.81% 14,517,000
2010-07-05 2010-06-30 61.000 239,200 +2,450 0.80% 14,591,200
2010-06-30 2010-06-28 64.000 236,750 +1,500 0.79% 15,152,000
2010-06-22 2010-06-18 69.000 235,250 -2,350 0.79% 16,232,250
2010-06-14 2010-06-10 68.000 237,600 -100 0.80% 16,156,800
2010-06-11 2010-06-09 68.000 237,700 +4,800 0.80% 16,163,600
2010-06-07 2010-06-03 69.000 232,900 -375 0.78% 16,070,100
2010-06-04 2010-06-02 68.000 233,275 +1,050 0.78% 15,862,700
2010-06-01 2010-05-28 71.000 232,225 +175 0.78% 16,487,975
2010-05-31 2010-05-27 70.000 232,050 -1,000 0.78% 16,243,500
2010-05-18 2010-05-14 71.000 233,050 +9,950 0.78% 16,546,550
2010-05-14 2010-05-12 77.000 223,100 -5,000 0.75% 17,178,700
2010-05-11 2010-05-07 78.000 228,100 -500 0.76% 17,791,800
2010-05-10 2010-05-06 78.000 228,600 -4,000 0.76% 17,830,800
2010-05-06 2010-05-04 77.000 232,600 -5,500 0.78% 17,910,200
2010-05-04 2010-04-30 79.000 238,100 +5,175 0.87% 18,809,900
2010-05-03 2010-04-29 76.000 232,925 +725 0.85% 17,702,300
2010-04-30 2010-04-28 82.000 232,200 -7,850 0.85% 19,040,400
2010-04-29 2010-04-27 65.000 240,050 +375 0.88% 15,603,250
2010-04-28 2010-04-26 63.000 239,675 -100 0.88% 15,099,525
2010-04-27 2010-04-23 65.000 239,775 +13,475 0.88% 15,585,375
2010-04-26 2010-04-22 63.000 226,300 +500 0.83% 14,256,900
2010-04-21 2010-04-19 74.000 225,800 +525 0.82% 16,709,200
2010-04-20 2010-04-16 74.000 225,275 +500 0.82% 16,670,350
2010-04-19 2010-04-15 74.000 224,775 +50 0.82% 16,633,350
2010-04-16 2010-04-14 73.000 224,725 +425 0.82% 16,404,925
2010-04-15 2010-04-13 76.000 224,300 +10,250 0.82% 17,046,800
2010-04-14 2010-04-12 74.000 214,050 +250 0.78% 15,839,700
2010-04-13 2010-04-09 76.000 213,800 +3,775 0.78% 16,248,800
2010-04-12 2010-04-08 79.000 210,025 -1,750 0.77% 16,591,975
2010-04-09 2010-04-07 79.000 211,775 +3,800 0.77% 16,730,225
2010-04-08 2010-04-01 80.000 207,975 +225 0.76% 16,638,000
2010-04-07 2010-03-31 81.000 207,750 +2,825 0.76% 16,827,750
2010-04-01 2010-03-30 81.000 204,925 +1,000 0.75% 16,598,925
2010-03-31 2010-03-29 85.000 203,925 +750 0.74% 17,333,625
2010-03-30 2010-03-26 84.000 203,175 +1,000 0.74% 17,066,700
2010-03-29 2010-03-25 81.000 202,175 +1,400 0.74% 16,376,175
2010-03-26 2010-03-24 84.000 200,775 +7,400 0.73% 16,865,100
2010-03-25 2010-03-23 84.000 193,375 +1,000 0.71% 16,243,500
2010-03-24 2010-03-22 83.000 192,375 -600 0.70% 15,967,125
2010-03-23 2010-03-19 88.000 192,975 -2,150 0.70% 16,981,800
2010-03-22 2010-03-18 85.000 195,125 -6,350 0.71% 16,585,625
2010-03-19 2010-03-17 82.000 201,475 +150 0.74% 16,520,950
2010-03-18 2010-03-16 85.000 201,325 -5,950 0.74% 17,112,625
2010-03-17 2010-03-15 86.000 207,275 -4,250 0.76% 17,825,650
2010-03-16 2010-03-12 86.000 211,525 -2,500 0.77% 18,191,150
2010-03-15 2010-03-11 87.000 214,025 +3,000 0.78% 18,620,175
2010-03-10 2010-03-08 87.000 211,025 +1,100 0.87% 18,359,175
2010-03-09 2010-03-05 92.000 209,925 +825 0.86% 19,313,100
2010-03-08 2010-03-04 93.000 209,100 -200 0.86% 19,446,300
2010-03-04 2010-03-02 86.000 209,300 +2,875 0.86% 17,999,800
2010-03-03 2010-03-01 88.000 206,425 +2,625 0.85% 18,165,400
2010-03-02 2010-02-26 91.000 203,800 -200 0.84% 18,545,800
2010-02-26 2010-02-24 91.000 204,000 +1,225 0.84% 18,564,000
2010-02-25 2010-02-23 83.000 202,775 +2,400 0.83% 16,830,325
2010-02-24 2010-02-22 84.000 200,375 +5,900 0.82% 16,831,500
2010-02-17 2010-02-11 85.000 194,475 +2,500 0.80% 16,530,375
2010-02-11 2010-02-09 78.000 191,975 +750 0.79% 14,974,050
2010-02-03 2010-02-01 76.000 191,225 +1,375 0.78% 14,533,100
2010-01-28 2010-01-26 77.000 189,850 +2,750 0.78% 14,618,450
2010-01-27 2010-01-25 80.000 187,100 +1,850 0.77% 14,968,000
2010-01-22 2010-01-20 83.000 185,250 -3,550 0.76% 15,375,750
2010-01-21 2010-01-19 84.000 188,800 -450 0.77% 15,859,200
2010-01-20 2010-01-18 85.000 189,250 -1,550 0.78% 16,086,250
2010-01-18 2010-01-14 84.000 190,800 +3,500 1.01% 16,027,200
2010-01-14 2010-01-12 88.000 187,300 +750 0.99% 16,482,400
2010-01-07 2010-01-05 87.000 186,550 +4,750 0.99% 16,229,850
2010-01-06 2010-01-04 83.000 181,800 +200 0.96% 15,089,400
2010-01-05 2009-12-31 78.000 181,600 +700 0.96% 14,164,800
2009-12-30 2009-12-28 89.000 180,900 +1,400 0.96% 16,100,100
2009-12-29 2009-12-24 87.000 179,500 +1,600 0.95% 15,616,500
2009-12-28 2009-12-22 89.000 177,900 +10,400 0.94% 15,833,100
2009-12-18 2009-12-16 73.000 167,500 +1,500 0.89% 12,227,500
2009-12-17 2009-12-15 84.000 166,000 +500 0.88% 13,944,000
2009-12-15 2009-12-11 89.000 165,500 -1,500 0.88% 14,729,500
2009-12-14 2009-12-10 89.000 167,000 +2,500 0.88% 14,863,000
2009-12-09 2009-12-07 87.000 164,500 +3,400 0.87% 14,311,500
2009-12-08 2009-12-04 92.000 161,100 -150 0.85% 14,821,200
2009-12-07 2009-12-03 93.000 161,250 +1,000 0.85% 14,996,250
2009-12-04 2009-12-02 93.000 160,250 +500 0.85% 14,903,250
2009-12-02 2009-11-30 98.000 159,750 -725 0.85% 15,655,500
2009-12-01 2009-11-27 98.000 160,475 -2,250 0.85% 15,726,550
2009-11-30 2009-11-26 100.000 162,725 +2,250 0.86% 16,272,500
2009-11-26 2009-11-24 102.000 160,475 +5,275 1.08% 16,368,450
2009-11-25 2009-11-23 100.000 155,200 +3,600 1.25% 15,520,000
2009-11-24 2009-11-20 92.000 151,600 +200 1.22% 13,947,200
2009-11-23 2009-11-19 96.000 151,400 +7,750 1.22% 14,534,400
2009-11-20 2009-11-18 99.000 143,650 -500 1.16% 14,221,350
2009-11-19 2009-11-17 91.000 144,150 +2,950 1.16% 13,117,650
2009-11-18 2009-11-16 76.000 141,200 +150 1.14% 10,731,200
2009-11-16 2009-11-12 69.000 141,050 +225 1.14% 9,732,450
2009-11-13 2009-11-11 70.000 140,825 +850 1.14% 9,857,750
2009-11-10 2009-11-06 62.000 139,975 +500 1.13% 8,678,450
2009-11-04 2009-11-02 65.000 139,475 -7,050 1.12% 9,065,875
2009-11-03 2009-10-30 72.000 146,525 +2,375 1.18% 10,549,800
2009-11-02 2009-10-29 72.000 144,150 -25 1.16% 10,378,800
2009-10-30 2009-10-28 74.000 144,175 +29,425 1.16% 10,668,950
2009-10-29 2009-10-27 65.000 114,750 +175 0.93% 7,458,750
2009-10-23 2009-10-21 56.000 114,575 -1,250 0.92% 6,416,200
2009-10-22 2009-10-20 55.000 115,825 -2,000 0.93% 6,370,375
2009-10-20 2009-10-16 52.000 117,825 +3,000 0.95% 6,126,900
2009-10-14 2009-10-12 51.000 114,825 +4,500 0.93% 5,856,075
2009-09-14 2009-09-10 49.000 110,325 +1,500 0.89% 5,405,925
2009-09-08 2009-09-04 48.200 108,825 -13,150 0.88% 5,245,365
2009-08-28 2009-08-26 48.000 121,975 -375 0.98% 5,854,800
2009-08-27 2009-08-25 48.000 122,350 -9,000 0.99% 5,872,800
2009-08-26 2009-08-24 49.600 131,350 -17,700 1.06% 6,514,960
2009-08-25 2009-08-21 50.000 149,050 -18,000 1.20% 7,452,500
2009-08-24 2009-08-20 51.000 167,050 +500 1.35% 8,519,550
2009-08-20 2009-08-18 48.000 166,550 +1,000 1.34% 7,994,400
2009-08-11 2009-08-07 51.000 165,550 -200 1.33% 8,443,050
2009-08-10 2009-08-06 50.000 165,750 -300 1.34% 8,287,500
2009-08-04 2009-07-31 52.000 166,050 +50 1.34% 8,634,600
2009-07-29 2009-07-27 53.000 166,000 -2,775 1.34% 8,798,000
2009-07-28 2009-07-24 52.000 168,775 +2,500 1.36% 8,776,300
2009-07-23 2009-07-21 53.000 166,275 +500 1.34% 8,812,575
2009-07-20 2009-07-16 53.000 165,775 +4,550 1.34% 8,786,075
2009-07-14 2009-07-10 40.200 161,225 +4,250 1.30% 6,481,245
2009-07-10 2009-07-08 47.000 156,975 +5,000 1.27% 7,377,825
2009-07-09 2009-07-07 52.000 151,975 +4,500 1.23% 7,902,700
2009-07-03 2009-06-30 55.000 147,475 -1,500 1.19% 8,111,125
2009-06-05 2009-06-03 55.000 148,975 -1,500 1.20% 8,193,625
2009-06-03 2009-06-01 56.000 150,475 +7,050 1.21% 8,426,600
2009-05-22 2009-05-20 53.000 143,425 +2,500 1.16% 7,601,525
2009-05-15 2009-05-13 49.400 140,925 +2,500 1.14% 6,961,695
2009-05-13 2009-05-11 49.000 138,425 +12,000 1.12% 6,782,825
2009-05-11 2009-05-07 51.000 126,425 +500 1.02% 6,447,675
2009-05-08 2009-05-06 51.000 125,925 +1,325 1.02% 6,422,175
2009-05-07 2009-05-05 50.000 124,600 +1,000 1.00% 6,230,000
2009-04-22 2009-04-20 43.000 123,600 -2,500 1.00% 5,314,800
2009-04-17 2009-04-15 38.000 126,100 +2,500 1.02% 4,791,800
2009-01-30 2009-01-23 21.000 123,600 +4,000 1.08% 2,595,600
2009-01-29 2009-01-22 19.200 119,600 +25 1.05% 2,296,320
2009-01-20 2009-01-16 22.000 119,575 +500 1.05% 2,630,650
2009-01-09 2009-01-07 26.000 119,075 +1,000 1.04% 3,095,950
2009-01-08 2009-01-06 26.400 118,075 +2,500 1.04% 3,117,180
2008-12-17 2008-12-15 26.000 115,575 +275 1.01% 3,004,950
2008-11-27 2008-11-25 20.000 115,300 +500 1.01% 2,306,000
2008-11-24 2008-11-20 21.800 114,800 -950 1.01% 2,502,640
2008-11-18 2008-11-14 23.000 115,750 +5,500 1.01% 2,662,250
2008-11-13 2008-11-11 22.800 110,250 +150 0.97% 2,513,700
2008-10-21 2008-10-17 16.000 110,100 -4,600 0.97% 1,761,600
2008-09-03 2008-09-01 47.000 114,700 +1,250 1.01% 5,390,900
2008-08-18 2008-08-14 50.000 113,450 -15,000 0.99% 5,672,500
2008-06-24 2008-06-20 53.000 128,450 -325 1.35% 6,807,850
2008-06-23 2008-06-19 53.000 128,775 -3,500 1.35% 6,825,075
2008-06-20 2008-06-18 54.000 132,275 -1,175 1.39% 7,142,850
2008-06-19 2008-06-17 55.000 133,450 -3,300 1.40% 7,339,750
2008-06-17 2008-06-13 56.000 136,750 +300 1.44% 7,658,000
2008-06-16 2008-06-12 59.000 136,450 +19,000 1.44% 8,050,550
2008-06-13 2008-06-11 62.000 117,450 +5,200 1.24% 7,281,900
2008-06-12 2008-06-10 60.000 112,250 +25 1.18% 6,735,000
2008-06-04 2008-06-02 59.000 112,225 +100 1.18% 6,621,275
2008-06-03 2008-05-30 53.000 112,125 +1,400 1.18% 5,942,625
2008-05-19 2008-05-15 50.000 110,725 +125 1.16% 5,536,250
2008-05-13 2008-05-08 50.000 110,600 +1,250 1.16% 5,530,000
2008-05-09 2008-05-07 51.000 109,350 +750 1.15% 5,576,850
2008-05-07 2008-05-05 51.000 108,600 +6,500 1.14% 5,538,600
2008-05-05 2008-04-30 51.000 102,100 +1,400 1.07% 5,207,100
2008-05-02 2008-04-29 51.000 100,700 +150 1.06% 5,135,700
2008-04-29 2008-04-25 52.000 100,550 +250 1.06% 5,228,600
2008-04-28 2008-04-24 49.600 100,300 +2,000 1.06% 4,974,880
2008-04-22 2008-04-18 46.000 98,300 +1,500 1.03% 4,521,800
2008-04-21 2008-04-17 46.000 96,800 +500 1.02% 4,452,800
2008-04-18 2008-04-16 46.000 96,300 -500 1.01% 4,429,800
2008-04-16 2008-04-14 46.000 96,800 +2,500 1.02% 4,452,800
2008-04-14 2008-04-10 44.800 94,300 +2,500 0.99% 4,224,640
2008-04-11 2008-04-09 47.000 91,800 +1,500 0.97% 4,314,600
2008-04-10 2008-04-08 46.000 90,300 +500 0.95% 4,153,800
2008-04-09 2008-04-07 47.800 89,800 +750 0.94% 4,292,440
2008-04-08 2008-04-03 48.000 89,050 +1,500 0.94% 4,274,400
2008-04-01 2008-03-28 46.600 87,550 +500 0.92% 4,079,830
2008-03-27 2008-03-25 46.800 87,050 +16,000 0.92% 4,073,940
2008-03-25 2008-03-19 48.000 71,050 +2,300 0.75% 3,410,400
2008-03-14 2008-03-12 51.000 68,750 -5,000 0.72% 3,506,250
2008-03-06 2008-03-04 52.000 73,750 -1,000 0.78% 3,835,000
2008-03-03 2008-02-28 55.000 74,750 +1,750 0.79% 4,111,250
2008-01-24 2008-01-22 38.000 73,000 +1,325 0.77% 2,774,000
2008-01-23 2008-01-21 45.800 71,675 +1,950 0.75% 3,282,715
2007-12-11 2007-12-07 56.000 69,725 -525 0.77% 3,904,600
2007-12-06 2007-12-04 58.000 70,250 -3,500 0.78% 4,074,500
2007-12-04 2007-11-30 59.000 73,750 -100 0.81% 4,351,250
2007-11-30 2007-11-28 57.000 73,850 +4,175 0.82% 4,209,450
2007-11-29 2007-11-27 57.000 69,675 +17,500 0.77% 3,971,475
2007-11-28 2007-11-26 52.000 52,175 +3,000 0.58% 2,713,100
2007-11-22 2007-11-20 49.600 49,175 -100 0.54% 2,439,080
2007-11-21 2007-11-19 50.000 49,275 +5,000 0.54% 2,463,750
2007-11-15 2007-11-13 47.000 44,275 +100 0.49% 2,080,925
2007-11-13 2007-11-09 53.000 44,175 +375 0.49% 2,341,275
2007-11-09 2007-11-07 50.000 43,800 +3,500 0.48% 2,190,000
2007-10-10 2007-10-08 38.000 40,300 +250 0.45% 1,531,400
2007-10-04 2007-10-02 43.000 40,050 -400 0.44% 1,722,150
2007-09-24 2007-09-20 51.000 40,450 +50 0.45% 2,062,950
2007-09-14 2007-09-12 66.000 40,400 -4,200 0.45% 2,666,400
2007-09-10 2007-09-06 70.000 44,600 +34,625 0.49% 3,122,000
2007-09-05 2007-09-03 77.000 9,975 +250 0.44% 768,075
2007-09-04 2007-08-31 78.000 9,725 -1,400 0.43% 758,550
2007-08-30 2007-08-28 63.000 11,125 +50 0.49% 700,875
2007-08-29 2007-08-27 65.500 11,075 -33,225 0.49% 725,412
2007-08-27 2007-08-23 55.000 44,300 +5,200 0.49% 2,436,500
2007-08-23 2007-08-21 47.000 39,100 -5,300 0.43% 1,837,700
2007-08-22 2007-08-20 49.000 44,400 +400 0.49% 2,175,600
2007-08-17 2007-08-15 52.000 44,000 -2,400 0.49% 2,288,000
2007-08-14 2007-08-10 57.000 46,400 +4,700 0.51% 2,644,800
2007-08-13 2007-08-09 60.000 41,700 -27,900 0.46% 2,502,000
2007-08-09 2007-08-07 38.000 69,600 -400 0.77% 2,644,800
2007-08-06 2007-08-02 69.000 70,000 -2,900 0.77% 4,830,000
2007-08-03 2007-08-01 88.000 72,900 -5,400 0.81% 6,415,200
2007-08-01 2007-07-30 96.500 78,300 +300 0.86% 7,555,950
2007-07-31 2007-07-27 90.000 78,000 +1,000 0.86% 7,020,000
2007-07-30 2007-07-26 100.500 77,000 +2,400 0.85% 7,738,500
2007-07-27 2007-07-25 102.000 74,600 +600 0.82% 7,609,200
2007-07-26 2007-07-24 106.500 74,000 -40,000 0.82% 7,881,000
2007-07-25 2007-07-23 109.500 114,000 -500 1.26% 12,483,000
2007-07-24 2007-07-20 108.000 114,500 -53,000 1.26% 12,366,000
2007-07-23 2007-07-19 108.000 167,500 -22,000 1.85% 18,090,000
2007-07-20 2007-07-18 103.000 189,500 -900 2.09% 19,518,500
2007-07-18 2007-07-16 109.500 190,400 +21,500 2.10% 20,848,800
2007-07-17 2007-07-13 108.500 168,900 +7,800 1.87% 18,325,650
2007-07-16 2007-07-12 108.500 161,100 +3,700 1.78% 17,479,350
2007-07-13 2007-07-11 102.500 157,400 -400 1.74% 16,133,500
2007-07-11 2007-07-09 103.000 157,800 +10,700 1.74% 16,253,400
2007-07-10 2007-07-06 85.500 147,100 +800 1.62% 12,577,050
2007-07-09 2007-07-05 74.500 146,300 +300 1.62% 10,899,350
2007-07-05 2007-07-03 70.000 146,000 -1,200 1.61% 10,220,000
2007-07-04 2007-06-29 67.500 147,200 +1,000 1.63% 9,936,000
2007-06-26 2007-06-22 74.000 146,200 1.61% 10,818,800

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top