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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.280 149,079 +0 0.04% 41,742
2025-10-13 2025-10-09 0.280 149,079 +0 0.04% 41,742
2025-10-10 2025-10-08 0.310 149,079 +0 0.04% 46,214
2025-10-09 2025-10-06 0.310 149,079 +0 0.04% 46,214
2025-10-08 2025-10-03 0.300 149,079 +0 0.04% 44,724
2025-10-06 2025-10-02 0.280 149,079 +0 0.04% 41,742
2025-10-03 2025-09-30 0.280 149,079 +0 0.04% 41,742
2025-10-02 2025-09-29 0.280 149,079 +0 0.04% 41,742
2025-09-30 2025-09-26 0.280 149,079 +0 0.04% 41,742
2025-09-29 2025-09-25 0.280 149,079 +0 0.04% 41,742
2025-09-26 2025-09-24 0.290 149,079 +0 0.04% 43,233
2025-09-25 2025-09-23 0.290 149,079 +0 0.04% 43,233
2025-09-24 2025-09-22 0.285 149,079 +0 0.04% 42,488
2025-09-23 2025-09-19 0.285 149,079 +0 0.04% 42,488
2025-09-22 2025-09-18 0.285 149,079 +0 0.04% 42,488
2025-09-19 2025-09-17 0.285 149,079 +0 0.04% 42,488
2025-09-18 2025-09-16 0.300 149,079 +0 0.04% 44,724
2025-09-17 2025-09-15 0.300 149,079 +0 0.04% 44,724
2025-09-16 2025-09-12 0.320 149,079 +0 0.04% 47,705
2025-09-15 2025-09-11 0.320 149,079 +0 0.04% 47,705
2025-09-12 2025-09-10 0.330 149,079 +0 0.04% 49,196
2025-09-11 2025-09-09 0.360 149,079 +0 0.04% 53,668
2025-09-10 2025-09-08 0.380 149,079 +0 0.04% 56,650
2025-09-09 2025-09-05 0.335 149,079 +0 0.04% 49,941
2025-09-08 2025-09-04 0.335 149,079 +0 0.04% 49,941
2025-09-05 2025-09-03 0.340 149,079 +0 0.04% 50,687
2025-09-04 2025-09-02 0.365 149,079 +0 0.04% 54,414
2025-09-03 2025-09-01 0.445 149,079 +0 0.04% 66,340
2025-09-02 2025-08-29 0.420 149,079 +0 0.04% 62,613
2025-09-01 2025-08-28 0.340 149,079 +0 0.04% 50,687
2025-08-29 2025-08-27 0.350 149,079 +0 0.04% 52,178
2025-08-28 2025-08-26 0.350 149,079 +0 0.04% 52,178
2025-08-27 2025-08-25 0.350 149,079 +20,000 0.04% 52,178
2025-08-20 2025-08-18 0.365 129,079 -1,500 0.04% 47,114
2025-07-29 2025-07-25 0.255 130,579 -7,000 0.04% 33,298
2025-06-10 2025-06-06 0.395 137,579 -1,500 0.04% 54,344
2025-03-03 2025-02-27 0.580 139,079 +1,000 0.04% 80,666
2024-05-20 2024-05-16 0.200 138,079 -2,000 0.04% 27,616
2023-10-25 2023-10-20 0.213 140,079 +10,000 0.04% 29,837
2023-03-07 2023-03-03 0.245 130,079 +2,000 0.04% 31,869
2022-08-30 2022-08-26 0.700 128,079 -60,000 0.04% 89,655
2022-08-25 2022-08-23 0.620 188,079 -6,500 0.05% 116,609
2022-08-15 2022-08-11 0.540 194,579 -60,000 0.05% 105,073
2022-03-29 2022-03-25 0.315 254,579 +1,000 0.10% 80,192
2021-10-15 2021-10-11 0.240 253,579 -16,900 0.10% 60,859
2021-05-20 2021-05-17 0.199 270,479 +1 0.11% 53,825
2021-01-25 2021-01-21 0.189 270,478 +128,800 0.11% 51,120
2021-01-11 2021-01-07 0.220 141,678 -450 0.06% 31,169
2020-12-01 2020-11-27 0.310 142,128 -6,000 0.06% 44,060
2020-08-27 2020-08-25 0.240 148,128 -60,000 0.07% 35,551
2020-08-25 2020-08-21 0.230 208,128 +60,000 0.10% 47,869
2020-07-13 2020-07-09 0.190 148,128 -1 0.07% 28,144
2020-04-29 2020-04-27 0.330 148,129 -31,500 0.07% 48,883
2020-04-23 2020-04-21 0.380 179,629 -70,000 0.08% 68,259
2020-04-21 2020-04-17 0.400 249,629 +80,000 0.12% 99,852
2019-11-12 2019-11-08 0.300 169,629 -6,500 0.08% 50,889
2019-11-11 2019-11-07 0.290 176,129 -6,000 0.08% 51,077
2019-06-18 2019-06-14 0.380 182,129 +665 0.08% 69,209
2019-04-25 2019-04-23 0.440 181,464 -1,000 0.08% 79,844
2019-03-06 2019-03-04 0.630 182,464 -40,000 0.09% 114,952
2018-11-30 2018-11-28 0.510 222,464 -2,000 0.10% 113,457
2018-09-05 2018-09-03 0.620 224,464 -2,000 0.10% 139,168
2018-08-17 2018-08-15 0.580 226,464 +2,000 0.11% 131,349
2018-07-24 2018-07-20 0.650 224,464 +1 0.10% 145,902
2018-02-21 2018-02-15 1.180 224,463 -34,000 0.10% 264,866
2018-01-10 2018-01-08 1.150 258,463 +34,000 0.12% 297,232
2017-12-29 2017-12-27 1.060 224,463 -44,000 0.10% 237,931
2017-12-13 2017-12-11 1.050 268,463 -4,000 0.13% 281,886
2017-12-12 2017-12-08 1.080 272,463 -50,000 0.13% 294,260
2017-12-11 2017-12-07 1.100 322,463 -4,000 0.15% 354,709
2017-11-27 2017-11-23 1.170 326,463 +8,000 0.15% 381,962
2017-11-10 2017-11-08 1.260 318,463 -25,000 0.15% 401,263
2017-11-07 2017-11-03 0.820 343,463 -800 0.16% 281,640
2017-11-06 2017-11-02 0.760 344,263 +22,000 0.16% 261,640
2017-11-03 2017-11-01 0.680 322,263 +22,000 0.15% 219,139
2017-10-19 2017-10-17 0.650 300,263 -400 0.14% 195,171
2017-10-18 2017-10-16 0.700 300,663 -20,000 0.14% 210,464
2017-10-13 2017-10-11 0.530 320,663 -1,000 0.15% 169,951
2017-08-22 2017-08-18 0.480 321,663 -10,000 0.15% 154,398
2017-08-17 2017-08-15 0.490 331,663 -20,000 0.15% 162,515
2017-08-16 2017-08-14 0.490 351,663 +20,000 0.16% 172,315
2017-08-14 2017-08-10 0.470 331,663 -10,000 0.15% 155,882
2017-08-10 2017-08-08 0.500 341,663 -14,000 0.16% 170,831
2017-08-08 2017-08-04 0.510 355,663 -10,000 0.17% 181,388
2017-08-01 2017-07-28 0.530 365,663 +30,000 0.17% 193,801
2017-07-31 2017-07-27 0.600 335,663 -30,000 0.16% 201,398
2017-07-17 2017-07-13 0.580 365,663 +20,000 0.17% 212,085
2017-07-05 2017-07-03 0.710 345,663 -20,000 0.16% 245,421
2017-07-04 2017-06-30 0.740 365,663 -12,000 0.17% 270,591
2017-07-03 2017-06-29 0.760 377,663 -8,000 0.18% 287,024
2017-06-29 2017-06-27 1.170 385,663 +16,000 0.18% 451,226
2017-06-27 2017-06-23 1.890 369,663 +20,000 0.17% 698,663
2017-06-22 2017-06-20 1.860 349,663 -6,000 0.16% 650,373
2017-06-08 2017-06-06 1.760 355,663 -2,000 0.17% 625,967
2017-06-06 2017-06-02 1.750 357,663 +60,000 0.17% 625,910
2017-05-29 2017-05-25 1.650 297,663 -45 0.14% 491,144
2017-05-02 2017-04-27 1.820 297,708 -14,000 0.14% 541,829
2017-04-28 2017-04-26 1.820 311,708 -4,000 0.15% 567,309
2017-04-25 2017-04-21 1.810 315,708 +20,000 0.15% 571,431
2017-04-12 2017-04-10 1.970 295,708 -20,000 0.14% 582,545
2017-03-28 2017-03-24 1.780 315,708 +20,000 0.15% 561,960
2017-03-16 2017-03-14 2.010 295,708 -12,000 0.14% 594,373
2017-03-14 2017-03-10 2.050 307,708 +10,000 0.14% 630,801
2017-03-09 2017-03-07 2.150 297,708 +14,000 0.14% 640,072
2017-03-01 2017-02-27 2.270 283,708 -30,000 0.13% 644,017
2017-02-27 2017-02-23 2.010 313,708 -6,000 0.15% 630,553
2017-02-24 2017-02-22 1.840 319,708 +2,000 0.15% 588,263
2017-02-22 2017-02-20 1.580 317,708 +10,000 0.18% 501,979
2017-02-13 2017-02-09 1.590 307,708 +30,000 0.17% 489,256
2017-02-02 2017-01-27 1.570 277,708 +10,000 0.16% 436,002
2016-10-26 2016-10-24 2.400 267,708 -14,000 0.15% 642,499
2016-09-26 2016-09-22 2.550 281,708 -200 0.16% 718,355
2016-08-30 2016-08-26 2.750 281,908 -6,000 0.16% 775,247
2016-08-17 2016-08-15 3.050 287,908 +6,000 0.16% 878,119
2016-08-12 2016-08-10 3.450 281,908 -10,000 0.16% 972,583
2016-08-11 2016-08-09 3.300 291,908 +10,000 0.16% 963,296
2016-08-09 2016-08-05 3.200 281,908 -6,000 0.16% 902,106
2016-08-08 2016-08-04 3.200 287,908 -10,000 0.16% 921,306
2016-08-03 2016-07-29 2.900 297,908 -16,000 0.17% 863,933
2016-07-29 2016-07-27 3.050 313,908 +6,000 0.18% 957,419
2016-07-22 2016-07-20 2.900 307,908 -2,000 0.17% 892,933
2016-07-19 2016-07-15 2.550 309,908 +4,000 0.17% 790,265
2016-07-18 2016-07-14 2.700 305,908 -20,000 0.17% 825,952
2016-07-13 2016-07-11 3.050 325,908 +4,000 0.18% 994,019
2016-07-12 2016-07-08 2.850 321,908 +2,000 0.18% 917,438
2016-07-11 2016-07-07 2.480 319,908 -20,000 0.18% 793,372
2016-06-08 2016-06-06 2.440 339,908 -14,000 0.19% 829,376
2016-06-02 2016-05-31 2.010 353,908 +26,000 0.20% 711,355
2016-05-23 2016-05-19 2.100 327,908 -14,000 0.18% 688,607
2016-05-11 2016-05-09 2.150 341,908 -2,000 0.19% 735,102
2016-04-27 2016-04-25 2.340 343,908 -10,000 0.19% 804,745
2016-04-26 2016-04-22 2.360 353,908 -500 0.20% 835,223
2016-04-21 2016-04-19 2.170 354,408 +20,000 0.20% 769,065
2016-04-18 2016-04-14 1.960 334,408 -1,600 0.19% 655,440
2016-04-11 2016-04-07 1.990 336,008 -3,000 0.19% 668,656
2016-03-22 2016-03-18 2.010 339,008 -10,000 0.19% 681,406
2016-03-21 2016-03-17 2.090 349,008 +12,000 0.20% 729,427
2016-03-16 2016-03-14 2.150 337,008 +6,000 0.19% 724,567
2016-03-11 2016-03-09 2.210 331,008 +20,000 0.19% 731,528
2016-03-09 2016-03-07 2.190 311,008 -4,000 0.17% 681,108
2016-03-07 2016-03-03 2.180 315,008 -26,000 0.18% 686,717
2016-03-03 2016-03-01 2.200 341,008 -20,000 0.19% 750,218
2016-03-02 2016-02-29 2.350 361,008 +14,000 0.20% 848,369
2016-02-29 2016-02-25 2.220 347,008 +147,690 0.19% 770,358
2016-02-24 2016-02-22 2.250 199,318 -2,000 0.78% 448,465
2016-02-18 2016-02-16 1.720 201,318 -8,800 0.79% 346,267
2016-02-15 2016-02-11 1.620 210,118 +8,000 0.82% 340,391
2016-02-05 2016-02-03 1.650 202,118 +2,000 0.79% 333,495
2016-02-02 2016-01-29 1.910 200,118 -1,100 0.78% 382,225
2016-01-29 2016-01-27 1.950 201,218 +8,000 0.79% 392,375
2016-01-27 2016-01-25 1.940 193,218 -14,000 0.76% 374,843
2016-01-26 2016-01-22 1.714 207,218 -1,500 0.81% 355,231
2016-01-25 2016-01-21 1.493 208,718 -83,487 0.82% 311,586
2016-01-18 2016-01-14 1.743 292,205 -25,200 0.82% 509,272
2016-01-14 2016-01-12 1.893 317,405 -5,600 0.89% 600,802
2016-01-13 2016-01-11 1.929 323,005 +30,800 0.90% 622,938
2016-01-06 2016-01-04 2.393 292,205 +5,600 0.82% 699,205
2015-12-23 2015-12-21 2.286 286,605 +2,800 0.80% 655,097
2015-12-15 2015-12-11 1.750 283,805 +280 0.79% 496,659
2015-12-07 2015-12-03 1.721 283,525 +2,800 0.79% 488,068
2015-11-27 2015-11-25 2.500 280,725 -280 0.78% 701,812
2015-11-16 2015-11-12 2.929 281,005 +140 0.79% 822,943
2015-11-12 2015-11-10 3.393 280,865 +14,000 0.79% 952,935
2015-11-09 2015-11-05 4.000 266,865 -3,500 0.75% 1,067,460
2015-11-06 2015-11-04 4.143 270,365 -9,100 0.76% 1,120,084
2015-11-05 2015-11-03 4.143 279,465 -1,400 0.78% 1,157,784
2015-11-04 2015-11-02 4.143 280,865 -12,040 0.79% 1,163,584
2015-11-03 2015-10-30 4.714 292,905 +9,940 0.82% 1,380,838
2015-10-13 2015-10-09 4.429 282,965 -10,500 0.79% 1,253,131
2015-10-12 2015-10-08 4.286 293,465 +10,500 0.82% 1,257,707
2015-10-06 2015-10-02 4.143 282,965 -7,000 0.79% 1,172,284
2015-10-05 2015-09-30 3.857 289,965 -23,940 0.81% 1,118,436
2015-10-02 2015-09-29 4.000 313,905 +4,760 0.88% 1,255,620
2015-09-24 2015-09-22 5.000 309,145 -8,400 0.86% 1,545,725
2015-09-22 2015-09-18 6.714 317,545 +2,660 0.89% 2,132,088
2015-09-07 2015-09-02 6.429 314,885 +7,000 0.88% 2,024,261
2015-09-04 2015-09-01 6.571 307,885 -5,180 0.86% 2,023,244
2015-08-31 2015-08-27 6.857 313,065 +3,080 0.88% 2,146,731
2015-08-28 2015-08-26 6.429 309,985 +1,400 0.87% 1,992,761
2015-08-27 2015-08-25 6.714 308,585 -1,400 0.86% 2,071,928
2015-08-25 2015-08-21 7.429 309,985 -560 0.87% 2,302,746
2015-08-18 2015-08-14 8.857 310,545 +840 0.87% 2,750,541
2015-08-14 2015-08-12 9.000 309,705 -2,800 0.87% 2,787,345
2015-08-12 2015-08-10 9.286 312,505 -840 0.87% 2,901,832
2015-08-11 2015-08-07 9.286 313,345 +2,800 0.88% 2,909,632
2015-08-10 2015-08-06 9.429 310,545 +840 0.87% 2,927,996
2015-07-29 2015-07-27 9.857 309,705 -7,980 0.87% 3,052,806
2015-07-28 2015-07-24 11.000 317,685 -14,700 0.89% 3,494,535
2015-07-27 2015-07-23 11.286 332,385 -560 0.93% 3,751,202
2015-07-24 2015-07-22 11.000 332,945 -2,800 0.93% 3,662,395
2015-07-23 2015-07-21 11.286 335,745 -1,120 0.94% 3,789,122
2015-07-21 2015-07-17 11.571 336,865 -420 0.94% 3,898,009
2015-07-17 2015-07-15 10.571 337,285 +1,820 0.94% 3,565,584
2015-07-16 2015-07-14 10.714 335,465 +4,900 0.94% 3,594,268
2015-07-15 2015-07-13 10.286 330,565 +2,520 0.92% 3,400,097
2015-07-14 2015-07-10 9.857 328,045 +13,160 0.92% 3,233,586
2015-07-13 2015-07-09 9.143 314,885 +4,200 0.88% 2,878,949
2015-07-10 2015-07-08 7.000 310,685 -1,960 0.87% 2,174,795
2015-07-09 2015-07-07 8.571 312,645 -77,700 0.87% 2,679,814
2015-07-08 2015-07-06 9.286 390,345 -13,580 1.09% 3,624,632
2015-07-07 2015-07-03 11.857 403,925 -8,260 1.13% 4,789,396
2015-07-06 2015-07-02 13.857 412,185 -22,400 1.15% 5,711,706
2015-07-03 2015-06-30 14.000 434,585 -77,000 1.21% 6,084,190
2015-07-02 2015-06-29 14.286 511,585 +11,760 1.43% 7,308,357
2015-06-30 2015-06-26 15.000 499,825 +10,500 1.40% 7,497,375
2015-06-29 2015-06-25 14.857 489,325 +2,100 1.37% 7,269,971
2015-06-26 2015-06-24 15.143 487,225 +49,700 1.36% 7,377,979
2015-06-25 2015-06-23 14.429 437,525 +20,440 1.22% 6,312,861
2015-06-24 2015-06-22 14.714 417,085 -14,980 1.17% 6,137,108
2015-06-23 2015-06-19 15.000 432,065 -7,280 1.21% 6,480,975
2015-06-22 2015-06-18 15.000 439,345 -4,060 1.23% 6,590,175
2015-06-19 2015-06-17 15.714 443,405 +134,120 1.24% 6,967,793
2015-06-18 2015-06-16 15.000 309,285 +20,160 0.86% 4,639,275
2015-06-17 2015-06-15 16.000 289,125 +8,540 0.81% 4,626,000
2015-06-16 2015-06-12 17.000 280,585 -1,120 0.78% 4,769,945
2015-06-15 2015-06-11 16.143 281,705 +8,400 0.79% 4,547,524
2015-06-12 2015-06-10 16.000 273,305 +3,780 0.92% 4,372,880
2015-06-11 2015-06-09 16.143 269,525 -5,880 0.90% 4,350,904
2015-06-10 2015-06-08 18.429 275,405 -25,620 0.92% 5,075,321
2015-06-09 2015-06-05 18.571 301,025 +6,580 1.01% 5,590,464
2015-06-08 2015-06-04 18.571 294,445 -147,280 0.99% 5,468,264
2015-06-05 2015-06-03 22.286 441,725 +2,380 1.48% 9,844,157
2015-06-04 2015-06-02 18.286 439,345 +130,060 1.47% 8,033,737
2015-06-03 2015-06-01 17.429 309,285 +9,660 1.04% 5,390,396
2015-06-02 2015-05-29 16.714 299,625 -1,960 1.01% 5,008,018
2015-06-01 2015-05-28 16.429 301,585 +5,600 1.01% 4,954,611
2015-05-29 2015-05-27 17.143 295,985 +13,300 0.99% 5,074,029
2015-05-28 2015-05-26 17.571 282,685 -1,400 0.95% 4,967,179
2015-05-27 2015-05-22 16.714 284,085 -3,360 0.95% 4,748,278
2015-05-26 2015-05-21 17.143 287,445 +4,200 0.96% 4,927,629
2015-05-22 2015-05-20 15.571 283,245 -1,400 0.95% 4,410,529
2015-05-21 2015-05-19 15.571 284,645 +2,380 0.95% 4,432,329
2015-05-20 2015-05-18 14.429 282,265 -9,100 0.95% 4,072,681
2015-05-19 2015-05-15 14.857 291,365 -4,340 0.98% 4,328,851
2015-05-18 2015-05-14 15.000 295,705 -14,700 0.99% 4,435,575
2015-05-15 2015-05-13 14.857 310,405 +1,400 1.04% 4,611,731
2015-05-14 2015-05-12 14.857 309,005 -6,300 1.04% 4,590,931
2015-05-13 2015-05-11 15.286 315,305 -4,200 1.06% 4,819,662
2015-05-12 2015-05-08 14.857 319,505 +980 1.07% 4,746,931
2015-05-08 2015-05-06 15.714 318,525 -1,400 1.07% 5,005,393
2015-05-07 2015-05-05 15.571 319,925 +420 1.07% 4,981,689
2015-05-06 2015-05-04 16.571 319,505 -12,320 1.07% 5,294,654
2015-05-05 2015-04-30 16.571 331,825 -63,140 1.11% 5,498,814
2015-05-04 2015-04-29 17.143 394,965 +90,580 1.32% 6,770,829
2015-04-30 2015-04-28 14.143 304,385 +3,500 1.02% 4,304,874
2015-04-29 2015-04-27 14.286 300,885 +3,500 1.01% 4,298,357
2015-04-28 2015-04-24 14.286 297,385 +2,800 1.00% 4,248,357
2015-04-27 2015-04-23 14.000 294,585 -7,560 0.99% 4,124,190
2015-04-24 2015-04-22 14.143 302,145 +7,140 1.01% 4,273,194
2015-04-23 2015-04-21 13.857 295,005 +28,000 0.99% 4,087,926
2015-04-22 2015-04-20 13.286 267,005 -13,580 0.90% 3,547,352
2015-04-21 2015-04-17 15.000 280,585 +8,540 0.94% 4,208,775
2015-04-20 2015-04-16 15.714 272,045 +33,880 0.91% 4,274,993
2015-04-17 2015-04-15 17.143 238,165 -140 0.80% 4,082,829
2015-04-16 2015-04-14 17.143 238,305 +5,740 0.80% 4,085,229
2015-04-15 2015-04-13 12.571 232,565 +12,040 0.78% 2,923,674
2015-04-14 2015-04-10 11.429 220,525 +4,620 0.74% 2,520,286
2015-04-13 2015-04-09 11.143 215,905 -700 0.72% 2,405,799
2015-04-10 2015-04-08 11.857 216,605 -4,620 0.73% 2,568,316
2015-04-09 2015-04-02 12.571 221,225 -5,460 0.74% 2,781,114
2015-04-08 2015-04-01 13.286 226,685 +840 0.76% 3,011,672
2015-04-02 2015-03-31 13.000 225,845 -4,200 0.76% 2,935,985
2015-04-01 2015-03-30 13.143 230,045 -8,820 0.77% 3,023,449
2015-03-31 2015-03-27 13.286 238,865 -3,780 0.80% 3,173,492
2015-03-30 2015-03-26 14.143 242,645 +49,420 0.81% 3,431,694
2015-03-27 2015-03-25 13.571 193,225 +3,360 0.65% 2,622,339
2015-03-26 2015-03-24 13.286 189,865 -27,860 0.64% 2,522,492
2015-03-25 2015-03-23 15.143 217,725 +22,960 0.73% 3,296,979
2015-03-24 2015-03-20 17.143 194,765 -12,740 0.65% 3,338,829
2015-03-23 2015-03-19 18.429 207,505 -7,560 0.70% 3,824,021
2015-03-20 2015-03-18 18.714 215,065 +11,480 0.72% 4,024,788
2015-03-19 2015-03-17 19.000 203,585 -25,340 0.68% 3,868,115
2015-03-18 2015-03-16 21.000 228,925 -16,800 0.77% 4,807,425
2015-03-17 2015-03-13 23.714 245,725 -12,880 0.82% 5,827,193
2015-03-16 2015-03-12 43.571 258,605 +23,660 0.87% 11,267,789
2015-03-12 2015-03-10 44.286 234,945 -1,820 0.79% 10,404,707
2015-03-11 2015-03-09 45.714 236,765 -2,800 0.79% 10,823,543
2015-03-10 2015-03-06 42.857 239,565 +3,360 0.80% 10,267,071
2015-03-09 2015-03-05 45.000 236,205 -7,980 0.79% 10,629,225
2015-03-06 2015-03-04 40.000 244,185 -700 0.82% 9,767,400
2015-03-04 2015-03-02 40.000 244,885 +560 0.82% 9,795,400
2015-03-03 2015-02-27 39.286 244,325 +700 0.82% 9,598,482
2015-02-26 2015-02-24 40.000 243,625 +1,400 0.82% 9,745,000
2015-02-23 2015-02-16 42.143 242,225 +6,440 0.81% 10,208,054
2015-02-17 2015-02-13 45.000 235,785 +14,000 0.79% 10,610,325
2015-02-16 2015-02-12 41.429 221,785 +7,700 0.74% 9,188,236
2015-02-13 2015-02-11 40.000 214,085 +3,500 0.72% 8,563,400
2015-02-09 2015-02-05 39.286 210,585 +1,400 0.71% 8,272,982
2015-02-03 2015-01-30 42.143 209,185 +420 0.70% 8,815,654
2015-01-22 2015-01-20 44.286 208,765 -14,000 0.70% 9,245,307
2015-01-20 2015-01-16 43.571 222,765 +12,600 0.75% 9,706,189
2015-01-16 2015-01-14 44.286 210,165 -700 0.70% 9,307,307
2015-01-14 2015-01-12 45.714 210,865 -140 0.71% 9,639,543
2015-01-13 2015-01-09 47.143 211,005 -1,400 0.71% 9,947,379
2015-01-09 2015-01-07 46.429 212,405 +4,480 0.71% 9,861,661
2015-01-08 2015-01-06 47.143 207,925 -280 0.70% 9,802,179
2015-01-06 2015-01-02 45.714 208,205 +2,240 0.70% 9,517,943
2015-01-05 2014-12-31 48.571 205,965 -13,580 0.69% 10,004,014
2015-01-02 2014-12-29 44.286 219,545 -13,300 0.74% 9,722,707
2014-12-30 2014-12-24 42.857 232,845 -1,540 0.78% 9,979,071
2014-12-29 2014-12-22 39.286 234,385 -1,540 0.79% 9,207,982
2014-12-23 2014-12-19 38.571 235,925 +9,100 0.79% 9,099,964
2014-12-22 2014-12-18 37.857 226,825 -8,960 0.76% 8,586,946
2014-12-19 2014-12-17 37.143 235,785 -7,000 0.79% 8,757,729
2014-12-18 2014-12-16 34.429 242,785 +280 0.81% 8,358,741
2014-12-16 2014-12-12 35.714 242,505 +700 0.81% 8,660,893
2014-12-15 2014-12-11 36.429 241,805 -280 0.81% 8,808,611
2014-12-12 2014-12-10 35.714 242,085 -420 0.81% 8,645,893
2014-12-11 2014-12-09 35.714 242,505 -3,220 0.81% 8,660,893
2014-12-08 2014-12-04 40.000 245,725 +1,400 0.82% 9,829,000
2014-12-05 2014-12-03 40.714 244,325 +700 0.82% 9,947,518
2014-12-04 2014-12-02 40.714 243,625 -140 0.82% 9,919,018
2014-12-01 2014-11-27 42.143 243,765 -18,900 0.82% 10,272,954
2014-11-28 2014-11-26 40.714 262,665 -14,980 0.88% 10,694,218
2014-11-27 2014-11-25 40.714 277,645 -9,100 0.93% 11,304,118
2014-11-21 2014-11-19 42.143 286,745 -4,200 0.96% 12,084,254
2014-11-20 2014-11-18 42.857 290,945 -16,100 0.98% 12,469,071
2014-11-19 2014-11-17 43.571 307,045 +700 1.03% 13,378,389
2014-11-18 2014-11-14 44.286 306,345 +700 1.03% 13,566,707
2014-11-14 2014-11-12 43.571 305,645 -700 1.03% 13,317,389
2014-11-13 2014-11-11 44.286 306,345 -1,120 1.03% 13,566,707
2014-11-07 2014-11-05 42.857 307,465 -5,600 1.13% 13,177,071
2014-11-06 2014-11-04 44.286 313,065 -75,530 1.15% 13,864,307
2014-11-05 2014-11-03 45.000 388,595 -3,500 1.42% 17,486,775
2014-11-04 2014-10-31 43.571 392,095 -3,500 1.44% 17,084,139
2014-11-03 2014-10-30 42.857 395,595 -700 1.45% 16,954,071
2014-10-31 2014-10-29 43.571 396,295 -2,380 1.45% 17,267,139
2014-10-30 2014-10-28 40.714 398,675 -2,520 1.46% 16,231,768
2014-10-29 2014-10-27 40.000 401,195 -1,820 1.55% 16,047,800
2014-10-28 2014-10-24 40.000 403,015 -3,360 1.56% 16,120,600
2014-10-27 2014-10-23 39.286 406,375 +3,640 1.57% 15,964,732
2014-10-24 2014-10-22 42.143 402,735 +1,540 1.73% 16,972,404
2014-10-23 2014-10-21 43.571 401,195 -7,840 1.72% 17,480,639
2014-10-22 2014-10-20 43.571 409,035 -1,400 1.76% 17,822,239
2014-10-20 2014-10-16 42.143 410,435 +4,200 1.76% 17,296,904
2014-10-17 2014-10-15 41.429 406,235 -1,400 1.74% 16,829,736
2014-10-14 2014-10-10 42.143 407,635 -700 1.75% 17,178,904
2014-10-13 2014-10-09 42.857 408,335 +2,240 1.75% 17,500,071
2014-10-09 2014-10-07 39.286 406,095 -4,480 1.88% 15,953,732
2014-10-08 2014-10-06 37.857 410,575 -7,000 1.90% 15,543,196
2014-10-03 2014-09-29 34.000 417,575 -700 1.93% 14,197,550
2014-09-30 2014-09-26 35.143 418,275 -980 1.93% 14,699,379
2014-09-29 2014-09-25 35.714 419,255 +1,400 1.94% 14,973,393
2014-09-25 2014-09-23 35.143 417,855 +700 1.93% 14,684,619
2014-09-23 2014-09-19 35.714 417,155 +59,220 1.93% 14,898,393
2014-09-22 2014-09-18 35.714 357,935 +1,680 1.66% 12,783,393
2014-09-19 2014-09-17 36.429 356,255 -1,400 1.65% 12,977,861
2014-09-17 2014-09-15 39.286 357,655 -420 1.65% 14,050,732
2014-09-16 2014-09-12 40.000 358,075 +420 1.66% 14,323,000
2014-09-15 2014-09-11 37.857 357,655 -5,600 1.65% 13,539,796
2014-09-10 2014-09-05 36.429 363,255 +4,900 1.72% 13,232,861
2014-09-08 2014-09-04 35.714 358,355 -27,720 1.70% 12,798,393
2014-09-04 2014-09-02 36.429 386,075 +560 1.83% 14,064,161
2014-09-03 2014-09-01 36.429 385,515 +980 1.82% 14,043,761
2014-09-02 2014-08-29 38.571 384,535 +420 1.82% 14,832,064
2014-09-01 2014-08-28 40.714 384,115 -2,100 1.82% 15,638,968
2014-08-29 2014-08-27 37.857 386,215 +6,300 1.83% 14,620,996
2014-08-28 2014-08-26 35.000 379,915 +4,340 1.86% 13,297,025
2014-08-27 2014-08-25 37.143 375,575 -4,620 1.84% 13,949,929
2014-08-26 2014-08-22 32.000 380,195 -5,600 1.86% 12,166,240
2014-08-25 2014-08-21 32.000 385,795 +3,500 1.89% 12,345,440
2014-08-22 2014-08-20 32.429 382,295 +280 1.87% 12,397,281
2014-08-20 2014-08-18 32.000 382,015 -700 1.87% 12,224,480
2014-08-19 2014-08-15 31.000 382,715 -6,580 1.88% 11,864,165
2014-08-18 2014-08-14 31.429 389,295 +4,900 1.91% 12,234,986
2014-08-15 2014-08-13 28.857 384,395 -2,380 1.89% 11,092,541
2014-08-13 2014-08-11 29.143 386,775 -5,600 2.53% 11,271,729
2014-08-12 2014-08-08 29.429 392,375 +8,960 2.56% 11,547,036
2014-08-08 2014-08-06 30.000 383,415 +700 2.50% 11,502,450
2014-08-07 2014-08-05 28.714 382,715 +700 2.50% 10,989,388
2014-08-06 2014-08-04 29.714 382,015 +700 2.49% 11,351,303
2014-08-04 2014-07-31 30.429 381,315 -2,800 2.49% 11,602,871
2014-08-01 2014-07-30 30.429 384,115 +1,400 2.51% 11,688,071
2014-07-29 2014-07-25 30.571 382,715 -2,520 2.50% 11,700,144
2014-07-28 2014-07-24 28.857 385,235 +1,400 2.52% 11,116,781
2014-07-25 2014-07-23 28.857 383,835 -28,700 2.51% 11,076,381
2014-07-22 2014-07-18 29.429 412,535 +2,100 2.69% 12,140,316
2014-07-16 2014-07-14 31.429 410,435 -6,020 2.68% 12,899,386
2014-07-15 2014-07-11 28.571 416,455 +1,400 2.72% 11,898,714
2014-07-10 2014-07-08 28.429 415,055 -4,200 2.71% 11,799,421
2014-07-09 2014-07-07 28.286 419,255 +6,300 2.74% 11,858,927
2014-07-08 2014-07-04 30.286 412,955 +14,700 2.70% 12,506,637
2014-07-07 2014-07-03 30.429 398,255 +6,440 2.60% 12,118,331
2014-07-04 2014-07-02 27.143 391,815 +3,780 2.56% 10,634,979
2014-07-03 2014-06-30 24.857 388,035 +4,620 2.53% 9,645,441
2014-07-02 2014-06-27 24.571 383,415 -1,400 2.50% 9,421,054
2014-06-30 2014-06-26 25.429 384,815 +4,060 2.51% 9,785,296
2014-06-27 2014-06-25 24.714 380,755 -1,540 2.49% 9,410,088
2014-06-26 2014-06-24 25.429 382,295 +7,000 2.50% 9,721,216
2014-06-25 2014-06-23 25.857 375,295 +22,400 2.45% 9,704,056
2014-06-23 2014-06-19 19.571 352,895 -2,100 2.30% 6,906,659
2014-06-18 2014-06-16 19.429 354,995 +1,120 2.32% 6,897,046
2014-06-17 2014-06-13 19.857 353,875 -11,900 2.31% 7,026,946
2014-06-16 2014-06-12 20.429 365,775 +1,680 2.39% 7,472,261
2014-06-13 2014-06-11 20.571 364,095 -8,540 2.38% 7,489,954
2014-06-12 2014-06-10 20.857 372,635 -280 2.43% 7,772,101
2014-06-10 2014-06-06 20.714 372,915 -2,520 2.43% 7,724,668
2014-06-04 2014-05-30 20.571 375,435 +4,340 2.45% 7,723,234
2014-06-03 2014-05-29 21.000 371,095 -2,660 2.42% 7,792,995
2014-05-30 2014-05-28 20.857 373,755 +24,360 2.44% 7,795,461
2014-05-29 2014-05-27 20.286 349,395 +1,820 2.28% 7,087,727
2014-05-28 2014-05-26 19.857 347,575 +6,300 2.27% 6,901,846
2014-05-27 2014-05-23 18.286 341,275 -7,000 2.23% 6,240,457
2014-05-26 2014-05-22 18.286 348,275 -7,000 2.27% 6,368,457
2014-05-22 2014-05-20 18.429 355,275 -7,000 2.32% 6,547,211
2014-05-21 2014-05-19 18.571 362,275 +2,100 2.37% 6,727,964
2014-05-20 2014-05-16 18.714 360,175 -21,000 2.35% 6,740,418
2014-05-15 2014-05-13 19.714 381,175 -16,520 2.49% 7,514,593
2014-05-14 2014-05-12 19.571 397,695 -1,400 2.60% 7,783,459
2014-05-13 2014-05-09 19.286 399,095 +1,400 2.61% 7,696,832
2014-05-12 2014-05-08 18.571 397,695 -3,500 2.60% 7,385,764
2014-05-09 2014-05-07 18.286 401,195 +4,480 2.62% 7,336,137
2014-05-07 2014-05-02 18.571 396,715 +14,000 2.59% 7,367,564
2014-05-05 2014-04-30 18.429 382,715 -37,240 2.50% 7,052,891
2014-05-02 2014-04-29 18.429 419,955 +5,600 2.74% 7,739,171
2014-04-30 2014-04-28 18.429 414,355 +7,140 2.71% 7,635,971
2014-04-29 2014-04-25 18.857 407,215 -6,860 2.66% 7,678,911
2014-04-28 2014-04-24 19.286 414,075 +6,160 2.70% 7,985,732
2014-04-25 2014-04-23 19.857 407,915 +8,820 2.66% 8,100,026
2014-04-24 2014-04-22 18.143 399,095 -18,620 2.61% 7,240,724
2014-04-23 2014-04-17 18.714 417,715 +560 2.73% 7,817,238
2014-04-22 2014-04-16 19.286 417,155 -4,060 2.72% 8,045,132
2014-04-17 2014-04-15 19.857 421,215 -3,500 2.75% 8,364,126
2014-04-16 2014-04-14 22.571 424,715 -1,120 2.77% 9,586,424
2014-04-15 2014-04-11 23.714 425,835 -26,180 2.78% 10,098,373
2014-04-14 2014-04-10 25.000 452,015 -1,260 2.95% 11,300,375
2014-04-11 2014-04-09 25.000 453,275 -20,160 2.96% 11,331,875
2014-04-10 2014-04-08 26.143 473,435 +68,320 3.09% 12,376,944
2014-04-09 2014-04-07 26.143 405,115 -27,580 2.65% 10,590,864
2014-04-08 2014-04-04 27.429 432,695 +7,000 2.83% 11,868,206
2014-04-04 2014-04-02 28.571 425,695 -6,440 2.78% 12,162,714
2014-04-03 2014-04-01 29.143 432,135 -2,100 2.82% 12,593,649
2014-04-02 2014-03-31 31.143 434,235 +11,620 2.84% 13,523,319
2014-04-01 2014-03-28 31.000 422,615 -36,820 2.76% 13,101,065
2014-03-31 2014-03-27 32.000 459,435 +4,200 3.00% 14,701,920
2014-03-28 2014-03-26 30.857 455,235 +13,580 2.97% 14,047,251
2014-03-27 2014-03-25 29.143 441,655 -2,800 2.88% 12,871,089
2014-03-26 2014-03-24 30.429 444,455 -35,000 2.90% 13,524,131
2014-03-25 2014-03-21 31.714 479,455 +3,640 3.13% 15,205,573
2014-03-24 2014-03-20 27.000 475,815 +2,380 3.11% 12,847,005
2014-03-21 2014-03-19 27.429 473,435 -8,820 3.09% 12,985,646
2014-03-20 2014-03-18 27.143 482,255 +43,680 3.15% 13,089,779
2014-03-19 2014-03-17 22.429 438,575 -1,120 2.86% 9,836,611
2014-03-18 2014-03-14 22.429 439,695 +980 2.87% 9,861,731
2014-03-17 2014-03-13 24.000 438,715 -2,380 2.86% 10,529,160
2014-03-14 2014-03-12 24.286 441,095 -8,820 2.88% 10,712,307
2014-03-13 2014-03-11 24.714 449,915 -11,900 2.94% 11,119,328
2014-03-12 2014-03-10 24.714 461,815 +88,270 3.02% 11,413,428
2014-03-11 2014-03-07 25.286 373,545 -36,120 2.44% 9,445,352
2014-03-10 2014-03-06 27.000 409,665 +9,100 2.67% 11,060,955
2014-03-07 2014-03-05 28.286 400,565 +21,280 2.86% 11,330,267
2014-03-06 2014-03-04 29.000 379,285 -20,160 2.71% 10,999,265
2014-03-05 2014-03-03 29.000 399,445 -6,160 2.85% 11,583,905
2014-03-04 2014-02-28 29.286 405,605 -15,540 2.90% 11,878,432
2014-03-03 2014-02-27 29.286 421,145 -17,640 3.01% 12,333,532
2014-02-28 2014-02-26 31.143 438,785 -2,660 3.13% 13,665,019
2014-02-27 2014-02-25 28.857 441,445 -2,660 3.15% 12,738,841
2014-02-26 2014-02-24 30.429 444,105 +105,980 3.17% 13,513,481
2014-02-25 2014-02-21 31.429 338,125 -7,000 2.42% 10,626,786
2014-02-24 2014-02-20 31.429 345,125 -2,380 2.47% 10,846,786
2014-02-21 2014-02-19 31.571 347,505 +420 2.48% 10,971,229
2014-02-20 2014-02-18 32.000 347,085 -6,440 2.48% 11,106,720
2014-02-19 2014-02-17 31.714 353,525 -20,860 2.53% 11,211,793
2014-02-18 2014-02-14 33.714 374,385 +5,180 2.67% 12,622,123
2014-02-17 2014-02-13 34.286 369,205 -9,380 2.64% 12,658,457
2014-02-14 2014-02-12 34.857 378,585 -140 2.70% 13,196,391
2014-02-13 2014-02-11 35.429 378,725 +140 2.71% 13,417,686
2014-02-12 2014-02-10 34.143 378,585 +700 2.70% 12,925,974
2014-02-11 2014-02-07 34.714 377,885 -5,320 2.70% 13,118,008
2014-02-10 2014-02-06 35.714 383,205 -8,680 2.74% 13,685,893
2014-02-06 2014-02-04 36.429 391,885 -2,520 2.80% 14,275,811
2014-02-05 2014-01-30 35.714 394,405 -2,100 2.82% 14,085,893
2014-02-04 2014-01-28 35.000 396,505 -31,080 2.83% 13,877,675
2014-01-29 2014-01-27 34.857 427,585 +20,440 3.05% 14,904,391
2014-01-28 2014-01-24 35.714 407,145 -5,460 2.91% 14,540,893
2014-01-27 2014-01-23 37.143 412,605 +1,540 2.95% 15,325,329
2014-01-24 2014-01-22 38.571 411,065 +12,880 2.94% 15,855,364
2014-01-23 2014-01-21 39.286 398,185 +37,800 2.84% 15,642,982
2014-01-22 2014-01-20 39.286 360,385 -7,980 2.57% 14,157,982
2014-01-21 2014-01-17 41.429 368,365 +11,970 2.89% 15,260,836
2014-01-20 2014-01-16 41.429 356,395 +6,860 2.79% 14,764,936
2014-01-17 2014-01-15 41.429 349,535 -700 2.74% 14,480,736
2014-01-16 2014-01-14 41.429 350,235 -10,780 2.74% 14,509,736
2014-01-15 2014-01-13 41.429 361,015 +2,380 2.83% 14,956,336
2014-01-14 2014-01-10 43.571 358,635 +22,260 2.81% 15,626,239
2014-01-13 2014-01-09 36.429 336,375 +8,680 2.63% 12,253,661
2014-01-10 2014-01-08 37.857 327,695 -140 2.57% 12,405,596
2014-01-09 2014-01-07 39.286 327,835 +7,000 2.57% 12,879,232
2014-01-08 2014-01-06 40.714 320,835 -6,300 2.51% 13,062,568
2014-01-07 2014-01-03 42.857 327,135 +30,940 2.56% 14,020,071
2014-01-06 2014-01-02 45.000 296,195 +16,940 2.32% 13,328,775
2014-01-03 2013-12-31 43.571 279,255 -11,620 2.19% 12,167,539
2014-01-02 2013-12-27 32.571 290,875 -700 2.28% 9,474,214
2013-12-30 2013-12-24 32.571 291,575 +1,820 2.28% 9,497,014
2013-12-27 2013-12-20 34.143 289,755 -14,840 2.27% 9,893,064
2013-12-23 2013-12-19 34.143 304,595 -2,100 2.39% 10,399,744
2013-12-20 2013-12-18 32.857 306,695 +140 2.40% 10,077,121
2013-12-19 2013-12-17 33.429 306,555 -5,740 2.40% 10,247,696
2013-12-18 2013-12-16 35.429 312,295 -840 2.45% 11,064,166
2013-12-17 2013-12-13 35.429 313,135 +560 2.45% 11,093,926
2013-12-16 2013-12-12 37.143 312,575 +1,680 2.45% 11,609,929
2013-12-13 2013-12-11 37.143 310,895 -6,020 2.43% 11,547,529
2013-12-12 2013-12-10 37.857 316,915 +1,960 2.48% 11,997,496
2013-12-11 2013-12-09 34.571 314,955 +35,840 2.47% 10,888,444
2013-12-10 2013-12-06 37.143 279,115 +20,720 2.19% 10,367,129
2013-12-09 2013-12-05 39.286 258,395 +980 2.02% 10,151,232
2013-12-06 2013-12-04 39.286 257,415 +1,400 2.02% 10,112,732
2013-12-05 2013-12-03 37.143 256,015 +7,700 2.01% 9,509,129
2013-12-04 2013-12-02 42.857 248,315 +6,860 1.94% 10,642,071
2013-12-03 2013-11-29 43.571 241,455 -420 1.89% 10,520,539
2013-12-02 2013-11-28 43.571 241,875 +420 1.89% 10,538,839
2013-11-29 2013-11-27 44.286 241,455 -727 1.89% 10,693,007
2013-11-28 2013-11-26 45.000 242,182 +9,660 1.90% 10,898,190
2013-11-27 2013-11-25 45.714 232,522 +6,860 1.82% 10,629,577
2013-11-26 2013-11-22 45.714 225,662 +700 1.77% 10,315,977
2013-11-25 2013-11-21 47.143 224,962 -14,560 1.76% 10,605,351
2013-11-22 2013-11-20 44.286 239,522 +6,860 1.88% 10,607,403
2013-11-21 2013-11-19 45.000 232,662 -19,740 1.82% 10,469,790
2013-11-20 2013-11-18 46.429 252,402 -12,600 1.98% 11,718,664
2013-11-19 2013-11-15 47.143 265,002 +15,400 2.08% 12,492,951
2013-11-18 2013-11-14 47.143 249,602 -10,780 1.95% 11,766,951
2013-11-15 2013-11-13 45.714 260,382 -24,780 2.04% 11,903,177
2013-11-14 2013-11-12 45.714 285,162 +17,220 2.23% 13,035,977
2013-11-13 2013-11-11 42.143 267,942 -57,400 2.10% 11,291,841
2013-11-12 2013-11-08 47.143 325,342 -22,680 2.55% 15,337,551
2013-11-11 2013-11-07 44.286 348,022 +14,700 2.73% 15,412,403
2013-11-08 2013-11-06 37.143 333,322 +10,640 2.61% 12,380,531
2013-11-07 2013-11-05 30.571 322,682 +15,960 2.53% 9,864,850
2013-11-06 2013-11-04 28.857 306,722 -1,820 2.40% 8,851,121
2013-11-05 2013-11-01 29.000 308,542 -840 2.42% 8,947,718
2013-11-04 2013-10-31 29.429 309,382 -10,080 2.42% 9,104,670
2013-11-01 2013-10-30 30.571 319,462 -21,893 2.50% 9,766,410
2013-10-31 2013-10-29 29.714 341,355 +38,290 2.67% 10,143,120
2013-10-30 2013-10-28 27.143 303,065 +25,909 2.37% 8,226,050
2013-10-29 2013-10-25 20.571 277,156 +932 2.17% 5,701,495
2013-10-28 2013-10-24 18.286 276,224 +2,796 2.16% 5,050,953
2013-10-25 2013-10-23 25.571 273,428 -100,170 2.14% 6,991,945
2013-10-24 2013-10-22 31.429 373,598 +19,348 2.93% 11,741,651
2013-10-23 2013-10-21 45.000 354,250 +326,845 2.77% 15,941,250
2013-10-22 2013-10-18 57.143 27,405 +140 1.93% 1,566,000
2013-10-21 2013-10-17 58.571 27,265 -700 1.92% 1,596,950
2013-10-18 2013-10-16 57.143 27,965 +700 1.97% 1,598,000
2013-10-16 2013-10-11 36.429 27,265 -175 1.92% 993,225
2013-10-09 2013-10-07 41.429 27,440 -235 1.93% 1,136,800
2013-10-07 2013-10-03 43.571 27,675 -235,805 1.95% 1,205,839
2013-09-19 2013-09-17 17.778 263,480 +161,852 18.57% 4,684,089
2013-09-18 2013-09-16 14.815 101,628 +21,114 1.86% 1,505,600
2013-09-16 2013-09-12 19.630 80,514 -351 1.47% 1,580,460
2013-09-13 2013-09-11 22.593 80,865 +2,484 1.48% 1,826,950
2013-09-12 2013-09-10 21.481 78,381 +175 1.43% 1,683,740
2013-09-11 2013-09-09 14.074 78,206 -27 1.43% 1,100,677
2013-09-10 2013-09-06 13.704 78,233 -540 1.43% 1,072,082
2013-09-09 2013-09-05 14.815 78,773 -6,061 1.44% 1,167,007
2013-09-05 2013-09-03 13.333 84,834 +1,431 1.55% 1,131,120
2013-09-04 2013-09-02 14.074 83,403 +7,155 1.52% 1,173,820
2013-09-03 2013-08-30 14.074 76,248 -15,539 1.39% 1,073,120
2013-09-02 2013-08-29 14.444 91,787 +2,282 1.68% 1,325,812
2013-08-30 2013-08-28 14.815 89,505 -1,350 1.64% 1,326,000
2013-08-29 2013-08-27 14.444 90,855 +661 1.66% 1,312,350
2013-08-28 2013-08-26 12.963 90,194 +500 1.65% 1,169,181
2013-08-27 2013-08-23 13.704 89,694 +17,914 1.64% 1,229,140
2013-08-23 2013-08-21 10.370 71,780 -1,350 1.31% 744,385
2013-08-22 2013-08-20 10.000 73,130 -513 1.34% 731,300
2013-08-20 2013-08-16 10.000 73,643 -3,348 1.35% 736,430
2013-08-19 2013-08-15 11.481 76,991 +27 1.41% 883,971
2013-08-16 2013-08-13 11.852 76,964 -4,846 1.41% 912,166
2013-08-15 2013-08-12 11.852 81,810 +4,617 1.50% 969,600
2013-08-13 2013-08-09 12.963 77,193 +27,054 1.41% 1,000,650
2013-08-12 2013-08-08 12.963 50,139 +9,612 0.92% 649,950
2013-08-09 2013-08-07 14.074 40,527 -338 0.74% 570,380
2013-08-08 2013-08-06 14.074 40,865 -3,915 0.75% 575,137
2013-08-07 2013-08-05 15.556 44,780 +5,778 0.82% 696,578
2013-08-06 2013-08-02 12.963 39,002 +28,782 0.71% 505,581
2013-08-05 2013-08-01 12.222 10,220 -4,050 0.19% 124,911
2013-08-02 2013-07-31 12.222 14,270 -2,700 0.26% 174,411
2013-08-01 2013-07-30 9.259 16,970 +5,481 0.31% 157,130
2013-07-31 2013-07-29 8.519 11,489 -4,522 0.21% 97,869
2013-07-26 2013-07-24 8.148 16,011 +1,350 0.29% 130,460
2013-07-17 2013-07-15 6.296 14,661 -3,510 0.27% 92,310
2013-05-31 2013-05-29 9.630 18,171 -540 0.33% 174,980
2013-05-27 2013-05-23 11.481 18,711 -4,050 0.34% 214,830
2013-05-23 2013-05-21 11.481 22,761 +4,050 0.42% 261,330
2013-05-22 2013-05-20 13.704 18,711 +4,050 0.34% 256,410
2013-05-20 2013-05-15 13.333 14,661 -405 0.27% 195,480
2013-05-13 2013-05-09 14.444 15,066 -675 0.28% 217,620
2013-05-08 2013-05-06 14.074 15,741 +675 0.29% 221,540
2013-05-02 2013-04-29 11.852 15,066 -1,350 0.28% 178,560
2013-04-29 2013-04-25 10.370 16,416 -1,350 0.30% 170,240
2013-04-26 2013-04-24 7.778 17,766 +1,350 0.32% 138,180
2013-04-25 2013-04-23 5.926 16,416 -1,350 0.30% 97,280
2013-04-12 2013-04-10 5.926 17,766 +1,350 0.36% 105,280
2013-04-05 2013-04-02 7.778 16,416 +1,350 0.33% 127,680
2011-04-04 2011-03-31 21.852 15,066 +1,215 0.36% 329,220
2011-03-30 2011-03-28 23.333 13,851 -810 0.33% 323,190
2011-03-29 2011-03-25 22.963 14,661 +2,160 0.35% 336,660
2011-03-25 2011-03-23 21.481 12,501 +3,510 0.30% 268,540
2011-03-17 2011-03-15 21.481 8,991 -3,645 0.22% 193,140
2011-03-16 2011-03-14 22.593 12,636 +3,645 0.31% 285,480
2011-03-09 2011-03-07 24.444 8,991 -540 0.22% 219,780
2011-03-08 2011-03-04 24.444 9,531 +540 0.23% 232,980
2011-02-25 2011-02-23 25.926 8,991 -257 0.22% 233,100
2011-02-24 2011-02-22 27.778 9,248 -553 0.22% 256,889
2011-02-23 2011-02-21 28.519 9,801 +810 0.24% 279,510
2011-01-17 2011-01-13 38.148 8,991 -1,080 0.22% 342,990
2011-01-11 2011-01-07 40.370 10,071 +540 0.24% 406,570
2011-01-06 2011-01-04 40.370 9,531 +540 0.23% 384,770
2011-01-04 2010-12-31 41.481 8,991 -540 0.22% 372,960
2011-01-03 2010-12-29 40.000 9,531 +540 0.23% 381,240
2010-12-22 2010-12-20 44.815 8,991 -3,564 0.22% 402,930
2010-12-20 2010-12-16 45.185 12,555 -270 0.30% 567,300
2010-12-17 2010-12-15 45.926 12,825 +2,754 0.31% 589,000
2010-12-15 2010-12-13 47.778 10,071 -1,080 0.24% 481,170
2010-12-13 2010-12-09 45.556 11,151 -3,240 0.27% 507,990
2010-12-09 2010-12-07 53.704 14,391 +5,400 0.35% 772,850
2010-12-07 2010-12-03 54.815 8,991 -4,617 0.22% 492,840
2010-12-06 2010-12-02 55.556 13,608 +4,050 0.33% 756,000
2010-12-03 2010-12-01 55.556 9,558 -2,889 0.23% 531,000
2010-12-02 2010-11-30 56.296 12,447 +3,456 0.30% 700,720
2010-11-25 2010-11-23 54.074 8,991 -135 0.22% 486,180
2010-11-24 2010-11-22 52.963 9,126 -324 0.26% 483,340
2010-11-22 2010-11-18 58.148 9,450 -81 0.27% 549,500
2010-10-27 2010-10-25 41.481 9,531 -2,187 0.28% 395,360
2010-10-22 2010-10-20 44.444 11,718 +540 0.34% 520,800
2010-10-19 2010-10-15 44.074 11,178 +540 0.32% 492,660
2010-10-14 2010-10-12 42.222 10,638 +270 0.31% 449,160
2010-10-13 2010-10-11 42.222 10,368 +810 0.30% 437,760
2010-10-12 2010-10-08 42.222 9,558 +27 0.28% 403,560
2010-08-31 2010-08-27 44.074 9,531 -540 0.28% 420,070
2010-07-08 2010-07-06 51.852 10,071 -1,148 0.33% 522,200
2010-07-07 2010-07-05 51.852 11,219 -931 0.37% 581,726
2010-06-21 2010-06-17 57.037 12,150 -324 0.44% 693,000
2010-06-18 2010-06-15 52.593 12,474 -297 0.45% 656,040
2010-06-10 2010-06-08 62.222 12,771 -270 0.46% 794,640
2010-06-01 2010-05-28 61.852 13,041 +270 0.47% 806,610
2010-05-13 2010-05-11 68.148 12,771 -270 0.46% 870,320
2010-04-29 2010-04-27 70.000 13,041 +324 0.47% 912,870
2010-04-28 2010-04-26 70.000 12,717 -95 0.46% 890,190
2010-04-26 2010-04-22 72.593 12,812 -1,390 0.46% 930,056
2010-03-29 2010-03-25 72.963 14,202 +540 0.51% 1,036,220
2010-03-18 2010-03-16 74.074 13,662 -270 0.52% 1,012,000
2010-03-16 2010-03-12 74.815 13,932 +756 0.53% 1,042,320
2010-03-15 2010-03-11 75.926 13,176 +189 0.50% 1,000,400
2010-03-12 2010-03-10 75.185 12,987 -135 0.49% 976,430
2010-02-25 2010-02-23 77.407 13,122 -135 0.50% 1,015,740
2010-02-23 2010-02-19 68.519 13,257 -540 0.50% 908,350
2010-02-04 2010-02-02 61.111 13,797 +540 0.56% 843,150
2010-02-02 2010-01-29 64.815 13,257 -621 0.54% 859,250
2010-01-29 2010-01-27 72.963 13,878 -324 0.56% 1,012,580
2010-01-28 2010-01-26 72.222 14,202 +81 0.57% 1,025,700
2010-01-26 2010-01-22 68.889 14,121 +229 0.57% 972,780
2010-01-25 2010-01-21 70.370 13,892 -54 0.56% 977,585
2010-01-21 2010-01-19 72.222 13,946 +122 0.56% 1,007,211
2010-01-19 2010-01-15 79.630 13,824 -270 0.56% 1,100,800
2010-01-14 2010-01-12 83.333 14,094 +3,591 0.57% 1,174,500
2010-01-13 2010-01-11 84.074 10,503 -216 0.43% 883,030
2010-01-11 2010-01-07 84.074 10,719 -284 0.43% 901,190
2010-01-08 2010-01-06 83.704 11,003 -405 0.45% 920,992
2010-01-07 2010-01-05 84.815 11,408 +270 0.46% 967,567
2010-01-06 2010-01-04 86.667 11,138 -40 0.45% 965,293
2009-12-30 2009-12-28 88.148 11,178 -81 0.45% 985,320
2009-12-22 2009-12-18 80.370 11,259 -81 0.46% 904,890
2009-12-21 2009-12-17 81.481 11,340 -810 0.48% 924,000
2009-12-18 2009-12-16 86.296 12,150 -270 0.51% 1,048,500
2009-12-16 2009-12-14 88.889 12,420 +81 0.53% 1,104,000
2009-12-15 2009-12-11 86.667 12,339 -486 0.52% 1,069,380
2009-12-10 2009-12-08 90.370 12,825 +13 0.55% 1,159,000
2009-12-09 2009-12-07 94.444 12,812 -283 0.54% 1,210,022
2009-12-08 2009-12-04 79.630 13,095 -4,644 0.56% 1,042,750
2009-12-07 2009-12-03 85.185 17,739 -540 0.75% 1,511,100
2009-12-04 2009-12-02 90.370 18,279 +756 0.78% 1,651,880
2009-12-03 2009-12-01 107.407 17,523 -135 0.75% 1,882,100
2009-12-02 2009-11-30 100.000 17,658 +3,321 0.75% 1,765,800
2009-12-01 2009-11-27 89.630 14,337 +472 0.61% 1,285,020
2009-11-30 2009-11-26 88.148 13,865 +2,160 0.59% 1,222,174
2009-11-27 2009-11-25 75.556 11,705 -1,957 0.50% 884,378
2009-11-26 2009-11-24 74.074 13,662 -486 0.59% 1,012,000
2009-11-25 2009-11-23 74.074 14,148 +4,468 0.61% 1,048,000
2009-11-24 2009-11-20 63.704 9,680 +540 0.41% 616,652
2009-11-17 2009-11-13 68.148 9,140 -405 0.47% 622,874
2009-11-12 2009-11-10 73.333 9,545 +716 0.49% 699,967
2009-11-06 2009-11-04 44.444 8,829 -1,053 0.45% 392,400
2009-09-29 2009-09-25 38.889 9,882 +135 0.51% 384,300
2009-09-28 2009-09-24 38.148 9,747 -1,350 0.50% 371,830
2009-09-11 2009-09-09 44.444 11,097 -270 0.57% 493,200
2009-09-09 2009-09-07 40.370 11,367 +1,350 0.58% 458,890
2009-09-08 2009-09-04 37.037 10,017 +270 0.52% 371,000
2009-08-13 2009-08-11 41.111 9,747 +1,053 0.50% 400,710
2009-08-12 2009-08-10 40.741 8,694 +270 0.45% 354,200
2009-08-04 2009-07-31 48.148 8,424 +135 0.43% 405,600
2009-07-30 2009-07-28 42.222 8,289 +54 0.43% 349,980
2009-07-23 2009-07-21 43.333 8,235 -432 0.42% 356,850
2009-06-22 2009-06-18 44.074 8,667 -122 0.45% 381,990
2009-06-16 2009-06-12 42.593 8,789 +432 0.45% 374,346
2009-06-01 2009-05-27 46.296 8,357 +284 0.43% 386,898
2009-05-27 2009-05-25 40.741 8,073 -270 0.42% 328,900
2009-05-22 2009-05-20 40.741 8,343 +270 0.43% 339,900
2009-05-08 2009-05-06 30.741 8,073 -540 0.42% 248,170
2009-04-24 2009-04-22 26.667 8,613 -122 0.44% 229,680
2009-04-07 2009-04-03 29.630 8,735 +122 0.45% 258,815
2008-09-22 2008-09-18 20.370 8,613 -540 0.44% 175,450
2008-09-19 2008-09-17 25.185 9,153 -378 0.47% 230,520
2008-07-25 2008-07-23 37.407 9,531 +405 0.49% 356,530
2008-07-14 2008-07-10 54.444 9,126 -1,080 0.47% 496,860
2008-07-09 2008-07-07 59.259 10,206 -540 0.52% 604,800
2008-05-09 2008-05-07 84.815 10,746 -135 0.55% 911,420
2008-05-08 2008-05-06 83.333 10,881 -270 0.56% 906,750
2008-05-07 2008-05-05 77.778 11,151 -162 0.57% 867,300
2008-05-06 2008-05-02 77.778 11,313 +162 0.58% 879,900
2008-05-02 2008-04-29 75.926 11,151 -68 0.57% 846,650
2008-04-28 2008-04-24 84.444 11,219 -81 0.58% 947,382
2008-04-24 2008-04-22 86.667 11,300 -16,618 0.58% 979,333
2008-04-17 2008-04-15 88.519 27,918 +216 1.44% 2,471,260
2008-04-14 2008-04-10 100.000 27,702 -351 1.42% 2,770,200
2008-04-11 2008-04-09 94.444 28,053 +256 1.44% 2,649,450
2008-04-10 2008-04-08 92.593 27,797 -175 1.43% 2,573,796
2008-04-09 2008-04-07 90.741 27,972 +135 1.44% 2,538,200
2008-04-08 2008-04-03 96.296 27,837 -135 1.43% 2,680,600
2008-04-07 2008-04-02 88.889 27,972 +108 1.44% 2,486,400
2008-04-02 2008-03-31 111.111 27,864 +270 1.43% 3,096,000
2008-03-31 2008-03-27 129.630 27,594 +405 1.42% 3,577,000
2008-03-28 2008-03-26 146.296 27,189 -135 1.40% 3,977,650
2008-03-25 2008-03-19 140.741 27,324 -297 1.41% 3,845,600
2008-03-20 2008-03-18 146.296 27,621 +216 1.42% 4,040,850
2008-03-19 2008-03-17 144.444 27,405 -270 1.41% 3,958,500
2008-03-17 2008-03-13 151.852 27,675 +270 1.42% 4,202,500
2008-03-10 2008-03-06 177.778 27,405 +270 1.41% 4,872,000
2008-03-07 2008-03-05 177.778 27,135 -324 1.40% 4,824,000
2008-03-06 2008-03-04 166.667 27,459 -54 1.41% 4,576,500
2008-03-05 2008-03-03 181.481 27,513 +297 1.42% 4,993,100
2008-03-04 2008-02-29 196.296 27,216 +405 1.40% 5,342,400
2008-03-03 2008-02-28 214.815 26,811 +2,605 1.38% 5,759,400
2008-02-21 2008-02-19 168.519 24,206 -810 1.25% 4,079,159
2008-02-20 2008-02-18 168.519 25,016 -540 1.29% 4,215,659
2008-02-15 2008-02-13 162.963 25,556 -405 1.31% 4,164,681
2008-02-01 2008-01-30 125.926 25,961 -1,620 1.34% 3,269,163
2008-01-28 2008-01-24 133.333 27,581 -13 1.42% 3,677,467
2008-01-24 2008-01-22 122.222 27,594 -810 1.42% 3,372,600
2008-01-16 2008-01-14 150.000 28,404 -135 1.46% 4,260,600
2008-01-15 2008-01-11 148.148 28,539 +135 1.47% 4,228,000
2008-01-14 2008-01-10 151.852 28,404 +135 1.46% 4,313,200
2008-01-11 2008-01-09 151.852 28,269 +16,618 1.45% 4,292,700
2008-01-08 2008-01-04 162.963 11,651 -54 0.60% 1,898,681
2008-01-02 2007-12-27 157.407 11,705 +162 0.60% 1,842,454
2007-12-28 2007-12-24 166.667 11,543 -162 0.59% 1,923,833
2007-12-27 2007-12-20 168.519 11,705 +95 0.60% 1,972,509
2007-12-21 2007-12-19 162.963 11,610 +175 0.60% 1,892,000
2007-12-19 2007-12-17 166.667 11,435 -54 0.59% 1,905,833
2007-12-18 2007-12-14 170.370 11,489 +41 0.59% 1,957,385
2007-12-12 2007-12-10 181.481 11,448 +270 0.59% 2,077,600
2007-12-11 2007-12-07 188.889 11,178 +54 0.57% 2,111,400
2007-12-07 2007-12-05 179.630 11,124 +526 0.57% 1,998,200
2007-12-06 2007-12-04 179.630 10,598 -270 0.55% 1,903,715
2007-12-05 2007-12-03 181.481 10,868 -175 0.56% 1,972,341
2007-12-04 2007-11-30 174.074 11,043 +27 0.57% 1,922,300
2007-12-03 2007-11-29 174.074 11,016 -108 0.57% 1,917,600
2007-11-30 2007-11-28 172.222 11,124 -27 0.57% 1,915,800
2007-11-29 2007-11-27 179.630 11,151 +1,242 0.57% 2,003,050
2007-11-28 2007-11-26 185.185 9,909 +40 0.51% 1,835,000
2007-11-27 2007-11-23 185.185 9,869 +540 0.51% 1,827,593
2007-11-26 2007-11-22 200.000 9,329 +797 0.48% 1,865,800
2007-11-23 2007-11-21 218.519 8,532 +1,782 0.44% 1,864,400
2007-11-22 2007-11-20 203.704 6,750 -27 0.35% 1,375,000
2007-11-20 2007-11-16 177.778 6,777 +270 0.35% 1,204,800
2007-11-19 2007-11-15 181.481 6,507 -270 0.33% 1,180,900
2007-11-16 2007-11-14 183.333 6,777 +27 0.35% 1,242,450
2007-11-15 2007-11-13 179.630 6,750 +27 0.35% 1,212,500
2007-11-14 2007-11-12 181.481 6,723 +270 0.35% 1,220,100
2007-11-09 2007-11-07 214.815 6,453 +2,241 0.33% 1,386,200
2007-11-08 2007-11-06 222.222 4,212 +2,025 0.22% 936,000
2007-11-02 2007-10-31 233.333 2,187 -149 0.11% 510,300
2007-11-01 2007-10-30 196.296 2,336 +41 0.12% 458,548
2007-10-31 2007-10-29 200.000 2,295 -7,155 0.12% 459,000
2007-10-30 2007-10-26 225.926 9,450 -14,229 0.49% 2,135,000
2007-10-22 2007-10-17 114.815 23,679 -54 1.22% 2,718,700
2007-10-18 2007-10-16 90.741 23,733 -1,215 1.46% 2,153,550
2007-10-17 2007-10-15 90.741 24,948 +27 1.54% 2,263,800
2007-10-15 2007-10-11 96.296 24,921 +1,215 1.54% 2,399,800
2007-10-11 2007-10-09 90.741 23,706 -27 1.46% 2,151,100
2007-10-09 2007-10-05 85.185 23,733 +27 1.46% 2,021,700
2007-08-20 2007-08-16 114.815 23,706 -2,565 1.46% 2,721,800
2007-08-13 2007-08-09 114.815 26,271 +459 1.62% 3,016,300
2007-08-09 2007-08-07 120.370 25,812 +13 1.59% 3,107,000
2007-08-03 2007-08-01 133.333 25,799 +324 1.59% 3,439,867
2007-08-02 2007-07-31 148.148 25,475 -216 1.57% 3,774,074
2007-08-01 2007-07-30 142.593 25,691 -391 1.59% 3,663,346
2007-07-31 2007-07-27 162.963 26,082 -1,067 1.61% 4,250,400
2007-07-30 2007-07-26 127.778 27,149 +122 1.68% 3,469,039
2007-07-27 2007-07-25 114.815 27,027 -270 1.67% 3,103,100
2007-07-26 2007-07-24 105.556 27,297 +270 1.68% 2,881,350
2007-07-24 2007-07-20 103.704 27,027 -689 1.67% 2,802,800
2007-07-20 2007-07-18 101.852 27,716 -405 1.71% 2,822,926
2007-07-18 2007-07-16 101.852 28,121 +540 1.74% 2,864,176
2007-07-17 2007-07-13 109.259 27,581 +405 1.70% 3,013,480
2007-07-16 2007-07-12 100.000 27,176 -243 1.68% 2,717,600
2007-07-09 2007-07-05 107.407 27,419 -40 1.69% 2,945,004
2007-07-06 2007-07-04 107.407 27,459 -311 1.69% 2,949,300
2007-07-05 2007-07-03 105.556 27,770 -364 1.71% 2,931,278
2007-06-26 2007-06-22 103.704 28,134 1.74% 2,917,600

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top