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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.176 1,324,000 +0 0.71% 233,024
2025-10-13 2025-10-09 0.183 1,324,000 +0 0.71% 242,292
2025-10-10 2025-10-08 0.207 1,324,000 -140,000 0.71% 274,068
2025-10-09 2025-10-06 0.190 1,464,000 -60,000 0.79% 278,160
2025-10-08 2025-10-03 0.155 1,524,000 +70,000 0.82% 236,220
2025-10-06 2025-10-02 0.170 1,454,000 +10,000 0.78% 247,180
2025-10-03 2025-09-30 0.197 1,444,000 +190,000 0.78% 284,468
2025-09-29 2025-09-25 0.260 1,254,000 -20,000 0.68% 326,040
2025-09-22 2025-09-18 0.290 1,274,000 -30,000 0.69% 369,460
2025-09-19 2025-09-17 0.280 1,304,000 +30,000 0.70% 365,120
2025-09-16 2025-09-12 0.300 1,274,000 +630,000 0.82% 382,200
2025-09-15 2025-09-11 0.345 644,000 +30,000 0.42% 222,180
2025-09-10 2025-09-08 0.375 614,000 +300,000 0.40% 230,250
2025-09-09 2025-09-05 0.440 314,000 +20,000 0.20% 138,160
2025-09-08 2025-09-04 0.470 294,000 +40,000 0.19% 138,180
2025-09-02 2025-08-29 0.550 254,000 +20,000 0.16% 139,700
2025-09-01 2025-08-28 0.550 234,000 +18,800 0.15% 128,700
2025-08-29 2025-08-27 0.610 215,200 +60,000 0.14% 131,272
2025-08-28 2025-08-26 0.710 155,200 +30,000 0.10% 110,192
2025-08-27 2025-08-25 0.710 125,200 -20,000 0.08% 88,892
2025-08-26 2025-08-22 0.700 145,200 +20,000 0.09% 101,640
2025-08-25 2025-08-21 0.670 125,200 +40,000 0.08% 83,884
2025-08-20 2025-08-18 0.850 85,200 -180,000 0.06% 72,420
2025-08-19 2025-08-15 0.475 265,200 +40,000 0.17% 125,970
2025-08-18 2025-08-14 0.500 225,200 +140,000 0.15% 112,600
2025-08-15 2025-08-13 0.750 85,200 +10,400 0.06% 63,900
2024-10-08 2024-10-04 0.220 74,800 -3,440 0.05% 16,456
2024-06-18 2024-06-14 0.230 78,240 -1,440 0.06% 17,995
2024-05-22 2024-05-20 0.290 79,680 -8,400 0.07% 23,107
2024-02-08 2024-02-06 0.420 88,080 -160 0.07% 36,994
2024-02-05 2024-02-01 0.435 88,240 -4,000 0.07% 38,384
2024-01-05 2024-01-03 0.465 92,240 -20,000 0.09% 42,892
2023-03-07 2023-03-03 0.675 112,240 +20,000 0.15% 75,762
2022-10-26 2022-10-24 1.150 92,240 -1,360 0.13% 106,076
2022-10-20 2022-10-18 0.950 93,600 -800 0.13% 88,920
2022-09-15 2022-09-13 1.450 94,400 -1,360 0.13% 136,880
2022-08-19 2022-08-17 1.450 95,760 +160 0.13% 138,852
2022-05-19 2022-05-17 1.400 95,600 -4,000 0.13% 133,840
2022-04-01 2022-03-30 1.300 99,600 -26,400 0.14% 129,480
2022-03-30 2022-03-28 1.250 126,000 -2,640 0.17% 157,500
2022-03-24 2022-03-22 1.300 128,640 -1,360 0.18% 167,232
2022-03-23 2022-03-21 1.250 130,000 +4,000 0.18% 162,500
2022-03-16 2022-03-14 1.150 126,000 +30,400 0.17% 144,900
2022-01-11 2022-01-07 1.950 95,600 +21,200 0.13% 186,420
2021-06-29 2021-06-25 1.950 74,400 -2,320 0.10% 145,080
2021-05-10 2021-05-06 2.850 76,720 -3,680 0.10% 218,652
2021-05-07 2021-05-05 2.650 80,400 -2,320 0.11% 213,060
2021-03-08 2021-03-04 2.700 82,720 +2,240 0.11% 223,344
2021-02-17 2021-02-11 3.000 80,480 -5,840 0.11% 241,440
2021-02-08 2021-02-04 2.550 86,320 +5,840 0.12% 220,116
2021-01-08 2021-01-06 3.500 80,480 -1,360 0.11% 281,680
2021-01-06 2021-01-04 3.900 81,840 -13,920 0.11% 319,176
2021-01-05 2020-12-31 3.600 95,760 +13,920 0.13% 344,736
2020-12-15 2020-12-11 3.650 81,840 +1,360 0.11% 298,716
2020-11-13 2020-11-11 3.900 80,480 -7,040 0.11% 313,872
2020-11-11 2020-11-09 4.000 87,520 -1,120 0.12% 350,080
2020-10-05 2020-09-29 4.200 88,640 -560 0.12% 372,288
2020-09-18 2020-09-16 4.250 89,200 -4,000 0.12% 379,100
2020-09-16 2020-09-14 4.400 93,200 -960 0.13% 410,080
2020-09-15 2020-09-11 4.100 94,160 +6,000 0.13% 386,056
2020-09-14 2020-09-10 3.700 88,160 -33,680 0.12% 326,192
2020-09-07 2020-09-03 2.500 121,840 -12,800 0.17% 304,600
2020-08-31 2020-08-27 2.350 134,640 -6,800 0.18% 316,404
2020-08-04 2020-07-31 1.800 141,440 -5,200 0.19% 254,592
2020-07-20 2020-07-16 1.800 146,640 -3,600 0.20% 263,952
2020-07-10 2020-07-08 1.850 150,240 -17,200 0.21% 277,944
2020-07-03 2020-06-30 1.300 167,440 +20,000 0.23% 217,672
2020-06-01 2020-05-28 1.400 147,440 -11,280 0.20% 206,416
2020-05-29 2020-05-27 1.400 158,720 -14,560 0.22% 222,208
2020-05-22 2020-05-20 1.200 173,280 -2,160 0.24% 207,936
2020-05-20 2020-05-18 1.200 175,440 +1,360 0.24% 210,528
2020-05-12 2020-05-08 1.200 174,080 -8,400 0.24% 208,896
2020-05-05 2020-04-29 1.250 182,480 +20,000 0.25% 228,100
2020-04-08 2020-04-06 1.300 162,480 +8,000 0.22% 211,224
2020-04-07 2020-04-03 1.350 154,480 -240 0.21% 208,548
2020-03-31 2020-03-27 1.500 154,720 -400 0.21% 232,080
2020-03-30 2020-03-26 1.550 155,120 -5,200 0.21% 240,436
2020-03-27 2020-03-25 1.700 160,320 +3,600 0.22% 272,544
2020-03-26 2020-03-24 1.800 156,720 +3,600 0.21% 282,096
2020-03-24 2020-03-20 1.600 153,120 +6,000 0.21% 244,992
2020-03-20 2020-03-18 1.800 147,120 -2,640 0.20% 264,816
2020-03-19 2020-03-17 1.800 149,760 +800 0.20% 269,568
2020-03-17 2020-03-13 1.900 148,960 -8,640 0.20% 283,024
2020-03-11 2020-03-09 2.350 157,600 +2,000 0.22% 370,360
2020-03-10 2020-03-06 2.350 155,600 +5,440 0.21% 365,660
2020-03-09 2020-03-05 2.500 150,160 -1,280 0.21% 375,400
2020-03-06 2020-03-04 2.600 151,440 +7,120 0.21% 393,744
2020-03-05 2020-03-03 2.350 144,320 -6,000 0.20% 339,152
2020-03-04 2020-03-02 2.600 150,320 +12,000 0.21% 390,832
2020-03-03 2020-02-28 2.950 138,320 -56,720 0.19% 408,044
2020-03-02 2020-02-27 2.850 195,040 -278,000 0.27% 555,864
2019-04-02 2019-03-29 1.050 473,040 +135,360 0.65% 496,692
2019-04-01 2019-03-28 2.000 337,680 +20,000 0.46% 675,360
2019-03-25 2019-03-21 2.900 317,680 -160 0.43% 921,272
2019-03-22 2019-03-20 3.100 317,840 -160 0.43% 985,304
2019-03-18 2019-03-14 3.100 318,000 -400 0.43% 985,800
2019-03-15 2019-03-13 3.000 318,400 -1,040 0.43% 955,200
2019-03-07 2019-03-05 2.500 319,440 -160 0.44% 798,600
2019-02-22 2019-02-20 2.450 319,600 +12,640 0.44% 783,020
2019-01-31 2019-01-29 2.100 306,960 +9,200 0.42% 644,616
2019-01-29 2019-01-25 1.950 297,760 +4,000 0.41% 580,632
2019-01-18 2019-01-16 2.250 293,760 -1,200 0.40% 660,960
2019-01-14 2019-01-10 2.300 294,960 +6,080 0.40% 678,408
2019-01-11 2019-01-09 2.250 288,880 +1,200 0.39% 649,980
2019-01-10 2019-01-08 2.400 287,680 +6,160 0.39% 690,432
2018-09-21 2018-09-19 3.050 281,520 -6,320 0.38% 858,636
2018-09-20 2018-09-18 3.250 287,840 -80 0.39% 935,480
2018-09-18 2018-09-14 3.300 287,920 -1,600 0.39% 950,136
2018-07-27 2018-07-25 3.500 289,520 -1,200 0.40% 1,013,320
2018-06-26 2018-06-22 4.050 290,720 +4,640 0.40% 1,177,416
2018-06-14 2018-06-12 4.500 286,080 +1,200 0.39% 1,287,360
2018-05-16 2018-05-14 4.250 284,880 -320 0.39% 1,210,740
2018-05-11 2018-05-09 4.500 285,200 -2,080 0.39% 1,283,400
2018-05-09 2018-05-07 4.600 287,280 +4,320 0.39% 1,321,488
2018-03-26 2018-03-22 5.000 282,960 +4,000 0.39% 1,414,800
2018-03-23 2018-03-21 5.400 278,960 +2,000 0.38% 1,506,384
2018-03-21 2018-03-19 5.350 276,960 -29,840 0.38% 1,481,736
2018-03-05 2018-03-01 3.750 306,800 +22,000 0.42% 1,150,500
2018-02-22 2018-02-20 3.800 284,800 +9,840 0.39% 1,082,240
2018-02-21 2018-02-15 3.950 274,960 +7,120 0.38% 1,086,092
2018-02-05 2018-02-01 4.550 267,840 +4,000 0.37% 1,218,672
2018-01-31 2018-01-29 4.750 263,840 +2,160 0.36% 1,253,240
2018-01-30 2018-01-26 4.750 261,680 +14,320 0.36% 1,242,980
2018-01-24 2018-01-22 4.400 247,360 -400 0.34% 1,088,384
2018-01-05 2018-01-03 4.800 247,760 +8,000 0.34% 1,189,248
2017-12-20 2017-12-18 4.400 239,760 +4,000 0.33% 1,054,944
2017-12-18 2017-12-14 4.400 235,760 +12,000 0.32% 1,037,344
2017-12-14 2017-12-12 4.550 223,760 +1,200 0.31% 1,018,108
2017-12-06 2017-12-04 4.750 222,560 +240 0.30% 1,057,160
2017-12-01 2017-11-29 4.850 222,320 +4,800 0.30% 1,078,252
2017-11-22 2017-11-20 5.200 217,520 +640 0.30% 1,131,104
2017-11-20 2017-11-16 5.050 216,880 +800 0.30% 1,095,244
2017-11-14 2017-11-10 5.600 216,080 +15,600 0.30% 1,210,048
2017-11-10 2017-11-08 5.300 200,480 +7,040 0.27% 1,062,544
2017-11-09 2017-11-07 5.300 193,440 +3,120 0.26% 1,025,232
2017-11-08 2017-11-06 5.300 190,320 +2,800 0.26% 1,008,696
2017-11-03 2017-11-01 5.350 187,520 +2,000 0.26% 1,003,232
2017-10-18 2017-10-16 5.700 185,520 +2,080 0.25% 1,057,464
2017-10-16 2017-10-12 5.500 183,440 +6,960 0.25% 1,008,920
2017-10-12 2017-10-10 5.550 176,480 +8,560 0.24% 979,464
2017-10-10 2017-10-06 5.550 167,920 +5,680 0.23% 931,956
2017-10-06 2017-10-03 5.400 162,240 +17,280 0.22% 876,096
2017-10-04 2017-09-29 5.750 144,960 +50,000 0.20% 833,520
2017-09-06 2017-09-04 6.400 94,960 -2,240 0.13% 607,744
2017-08-17 2017-08-15 5.450 97,200 +640 0.13% 529,740
2017-08-15 2017-08-11 5.500 96,560 -4,000 0.13% 531,080
2017-08-10 2017-08-08 5.800 100,560 -1,120 0.14% 583,248
2017-08-07 2017-08-03 5.950 101,680 +5,600 0.14% 604,996
2017-07-20 2017-07-18 6.250 96,080 +2,000 0.13% 600,500
2017-07-17 2017-07-13 6.250 94,080 -640 0.13% 588,000
2017-07-13 2017-07-11 6.150 94,720 +1,600 0.13% 582,528
2017-07-04 2017-06-30 6.600 93,120 +320 0.13% 614,592
2017-06-16 2017-06-14 7.150 92,800 +480 0.13% 663,520
2017-06-15 2017-06-13 7.300 92,320 -1,040 0.13% 673,936
2017-06-14 2017-06-12 7.100 93,360 +80 0.13% 662,856
2017-06-09 2017-06-07 7.400 93,280 -1,200 0.13% 690,272
2017-06-08 2017-06-06 7.650 94,480 +800 0.13% 722,772
2017-06-07 2017-06-05 7.400 93,680 +1,360 0.13% 693,232
2017-06-05 2017-06-01 7.400 92,320 +1,040 0.13% 683,168
2017-06-02 2017-05-31 7.650 91,280 +400 0.12% 698,292
2017-05-31 2017-05-26 8.500 90,880 +20,400 0.12% 772,480
2017-05-29 2017-05-25 9.050 70,480 +1,200 0.10% 637,844
2017-05-17 2017-05-15 7.350 69,280 +1,440 0.09% 509,208
2017-05-04 2017-04-28 7.200 67,840 -1,440 0.09% 488,448
2017-04-28 2017-04-26 7.600 69,280 +320 0.09% 526,528
2017-04-24 2017-04-20 7.900 68,960 +1,600 0.09% 544,784
2017-04-20 2017-04-18 7.550 67,360 +5,120 0.11% 508,568
2017-04-19 2017-04-13 7.950 62,240 +880 0.10% 494,808
2017-04-13 2017-04-11 8.000 61,360 -4,000 0.10% 490,880
2017-02-28 2017-02-24 9.900 65,360 +2,000 0.11% 647,064
2017-02-15 2017-02-13 10.250 63,360 +800 0.11% 649,440
2017-02-13 2017-02-09 10.350 62,560 +1,600 0.10% 647,496
2017-01-23 2017-01-19 10.650 60,960 +2,000 0.10% 649,224
2017-01-20 2017-01-18 10.550 58,960 +400 0.10% 622,028
2017-01-12 2017-01-10 10.250 58,560 -1,040 0.10% 600,240
2016-12-30 2016-12-28 10.100 59,600 -3,600 0.10% 601,960
2016-12-20 2016-12-16 10.500 63,200 +800 0.11% 663,600
2016-12-16 2016-12-14 10.100 62,400 +2,240 0.10% 630,240
2016-12-06 2016-12-02 12.400 60,160 +1,200 0.10% 745,984
2016-12-01 2016-11-29 11.900 58,960 +240 0.10% 701,624
2016-11-25 2016-11-23 12.750 58,720 +2,400 0.10% 748,680
2016-11-23 2016-11-21 13.000 56,320 +3,040 0.09% 732,160
2016-11-22 2016-11-18 13.500 53,280 -2,640 0.09% 719,280
2016-11-21 2016-11-17 12.500 55,920 -2,640 0.09% 699,000
2016-11-18 2016-11-16 12.500 58,560 -2,320 0.10% 732,000
2016-11-17 2016-11-15 10.900 60,880 +2,000 0.10% 663,592
2016-11-16 2016-11-14 9.500 58,880 -400 0.10% 559,360
2016-11-15 2016-11-11 9.850 59,280 -6,960 0.12% 583,908
2016-11-14 2016-11-10 10.250 66,240 +2,560 0.13% 678,960
2016-11-11 2016-11-09 10.600 63,680 +7,200 0.13% 675,008
2016-11-10 2016-11-08 11.350 56,480 -5,520 0.11% 641,048
2016-11-08 2016-11-04 9.850 62,000 -400 0.12% 610,700
2016-11-04 2016-11-02 9.750 62,400 -6,800 0.13% 608,400
2016-10-27 2016-10-25 9.950 69,200 +3,440 0.14% 688,540
2016-10-25 2016-10-20 9.350 65,760 +2,640 0.13% 614,856
2016-10-20 2016-10-18 9.350 63,120 +3,920 0.13% 590,172
2016-10-03 2016-09-29 10.050 59,200 -8,000 0.12% 594,960
2016-09-28 2016-09-26 10.050 67,200 +4,000 0.14% 675,360
2016-09-26 2016-09-22 10.350 63,200 -3,840 0.13% 654,120
2016-09-23 2016-09-21 10.450 67,040 -240 0.13% 700,568
2016-09-21 2016-09-19 10.550 67,280 +3,600 0.14% 709,804
2016-09-19 2016-09-14 11.500 63,680 -1,600 0.13% 732,320
2016-09-14 2016-09-12 11.350 65,280 -1,600 0.13% 740,928
2016-09-06 2016-09-02 11.000 66,880 -240 0.13% 735,680
2016-08-18 2016-08-16 10.650 67,120 -2,240 0.14% 714,828
2016-08-15 2016-08-11 8.800 69,360 +240 0.14% 610,368
2016-08-12 2016-08-10 8.750 69,120 -2,000 0.14% 604,800
2016-08-09 2016-08-05 8.900 71,120 +720 0.14% 632,968
2016-08-05 2016-08-03 9.750 70,400 -1,200 0.14% 686,400
2016-07-22 2016-07-20 10.250 71,600 +2,000 0.14% 733,900
2016-07-14 2016-07-12 11.550 69,600 -1,120 0.14% 803,880
2016-07-12 2016-07-08 11.350 70,720 +1,120 0.14% 802,672
2016-07-08 2016-07-06 10.900 69,600 -4,640 0.14% 758,640
2016-07-07 2016-07-05 10.000 74,240 -2,000 0.15% 742,400
2016-07-04 2016-06-29 10.500 76,240 +2,000 0.15% 800,520
2016-06-28 2016-06-24 11.000 74,240 +1,600 0.15% 816,640
2016-06-15 2016-06-13 11.150 72,640 -1,600 0.15% 809,936
2016-06-10 2016-06-07 11.200 74,240 +4,000 0.15% 831,488
2016-06-08 2016-06-06 10.800 70,240 +960 0.14% 758,592
2016-06-06 2016-06-02 11.200 69,280 -1,360 0.14% 775,936
2016-06-03 2016-06-01 11.150 70,640 +2,160 0.14% 787,636
2016-06-01 2016-05-30 12.500 68,480 +1,840 0.14% 856,000
2016-05-31 2016-05-27 13.000 66,640 -1,040 0.13% 866,320
2016-05-30 2016-05-26 13.000 67,680 +8,320 0.14% 879,840
2016-05-27 2016-05-25 13.000 59,360 -640 0.12% 771,680
2016-05-25 2016-05-23 12.750 60,000 +1,200 0.12% 765,000
2016-05-19 2016-05-17 12.500 58,800 +160 0.12% 735,000
2016-05-10 2016-05-06 13.250 58,640 +1,360 0.12% 776,980
2016-05-09 2016-05-05 14.500 57,280 -1,280 0.12% 830,560
2016-04-25 2016-04-21 15.500 58,560 -400 0.12% 907,680
2016-04-22 2016-04-20 16.500 58,960 -1,440 0.12% 972,840
2016-04-21 2016-04-19 13.750 60,400 +960 0.12% 830,500
2016-04-20 2016-04-18 13.750 59,440 -2,000 0.12% 817,300
2016-04-19 2016-04-15 13.750 61,440 +1,200 0.12% 844,800
2016-04-15 2016-04-13 14.250 60,240 +7,440 0.12% 858,420
2016-04-11 2016-04-07 14.000 52,800 -2,640 0.11% 739,200
2016-04-07 2016-04-05 13.750 55,440 +1,440 0.11% 762,300
2016-04-06 2016-04-01 14.250 54,000 -400 0.11% 769,500
2016-04-05 2016-03-31 14.500 54,400 -1,600 0.11% 788,800
2016-04-01 2016-03-30 14.500 56,000 -2,000 0.11% 812,000
2016-03-31 2016-03-29 14.250 58,000 +1,040 0.12% 826,500
2016-03-30 2016-03-24 14.250 56,960 +1,680 0.11% 811,680
2016-03-29 2016-03-23 14.250 55,280 +800 0.11% 787,740
2016-03-24 2016-03-22 15.000 54,480 +400 0.11% 817,200
2016-03-23 2016-03-21 14.750 54,080 +1,200 0.11% 797,680
2016-03-22 2016-03-18 15.500 52,880 +2,720 0.11% 819,640
2016-03-17 2016-03-15 16.000 50,160 +960 0.10% 802,560
2016-03-16 2016-03-14 15.500 49,200 -160 0.10% 762,600
2016-03-14 2016-03-10 15.500 49,360 +3,600 0.10% 765,080
2016-03-10 2016-03-08 16.000 45,760 +4,400 0.09% 732,160
2016-03-09 2016-03-07 17.000 41,360 +2,000 0.08% 703,120
2016-03-04 2016-03-02 18.000 39,360 -6,000 0.08% 708,480
2016-03-03 2016-03-01 17.000 45,360 +2,480 0.09% 771,120
2016-03-02 2016-02-29 17.250 42,880 -880 0.09% 739,680
2016-03-01 2016-02-26 17.500 43,760 -80 0.09% 765,800
2016-02-29 2016-02-25 16.500 43,840 +1,200 0.09% 723,360
2016-02-26 2016-02-24 18.250 42,640 +3,840 0.09% 778,180
2016-02-25 2016-02-23 14.500 38,800 -480 0.08% 562,600
2016-02-24 2016-02-22 13.250 39,280 -6,960 0.08% 520,460
2016-02-23 2016-02-19 13.250 46,240 +4,480 0.09% 612,680
2016-02-22 2016-02-18 13.250 41,760 +1,600 0.08% 553,320
2016-02-19 2016-02-17 12.250 40,160 +3,600 0.08% 491,960
2016-02-18 2016-02-16 14.500 36,560 -3,600 0.07% 530,120
2016-02-17 2016-02-15 14.000 40,160 +4,160 0.08% 562,240
2016-02-16 2016-02-12 14.750 36,000 +3,360 0.07% 531,000
2016-02-12 2016-02-05 19.250 32,640 +960 0.07% 628,320
2016-02-04 2016-02-02 20.000 31,680 +160 0.06% 633,600
2016-02-03 2016-02-01 19.500 31,520 -400 0.06% 614,640
2016-02-01 2016-01-28 19.250 31,920 +2,320 0.06% 614,460
2016-01-29 2016-01-27 19.000 29,600 -960 0.06% 562,400
2016-01-26 2016-01-22 24.500 30,560 -1,840 0.06% 748,720
2016-01-21 2016-01-19 25.000 32,400 +1,840 0.07% 810,000
2016-01-20 2016-01-18 24.750 30,560 -400 0.06% 756,360
2016-01-15 2016-01-13 26.500 30,960 +1,200 0.06% 820,440
2016-01-14 2016-01-12 26.500 29,760 -2,800 0.06% 788,640
2016-01-13 2016-01-11 23.750 32,560 -160 0.07% 773,300
2016-01-12 2016-01-08 24.750 32,720 +2,000 0.07% 809,820
2016-01-11 2016-01-07 26.500 30,720 -2,160 0.06% 814,080
2016-01-08 2016-01-06 27.000 32,880 +400 0.07% 887,760
2016-01-07 2016-01-05 28.500 32,480 -1,120 0.07% 925,680
2016-01-06 2016-01-04 27.000 33,600 -1,040 0.07% 907,200
2016-01-04 2015-12-29 31.500 34,640 +1,520 0.07% 1,091,160
2015-12-30 2015-12-28 30.500 33,120 -240 0.07% 1,010,160
2015-12-29 2015-12-24 32.500 33,360 +800 0.07% 1,084,200
2015-12-28 2015-12-22 31.500 32,560 -960 0.07% 1,025,640
2015-12-23 2015-12-21 27.500 33,520 +400 0.07% 921,800
2015-12-22 2015-12-18 23.750 33,120 +240 0.07% 786,600
2015-12-21 2015-12-17 24.750 32,880 +1,600 0.07% 813,780
2015-12-17 2015-12-15 28.500 31,280 -160 0.06% 891,480
2015-12-16 2015-12-14 28.500 31,440 -240 0.06% 896,040
2015-12-15 2015-12-11 28.500 31,680 -400 0.06% 902,880
2015-12-14 2015-12-10 29.000 32,080 +1,200 0.06% 930,320
2015-12-11 2015-12-09 29.500 30,880 -640 0.06% 910,960
2015-12-10 2015-12-08 42.000 31,520 +2,560 0.06% 1,323,840
2015-12-08 2015-12-04 34.500 28,960 +2,400 0.06% 999,120
2015-12-07 2015-12-03 32.500 26,560 -9,600 0.05% 863,200
2015-12-04 2015-12-02 28.500 36,160 +8,640 0.07% 1,030,560
2015-12-03 2015-12-01 24.500 27,520 -880 0.06% 674,240
2015-12-02 2015-11-30 24.500 28,400 -1,600 0.06% 695,800
2015-12-01 2015-11-27 23.000 30,000 -1,760 0.06% 690,000
2015-11-30 2015-11-26 22.750 31,760 +160 0.06% 722,540
2015-11-27 2015-11-25 23.500 31,600 -2,000 0.06% 742,600
2015-11-26 2015-11-24 23.500 33,600 -2,960 0.07% 789,600
2015-11-25 2015-11-23 20.750 36,560 +560 0.07% 758,620
2015-11-24 2015-11-20 20.250 36,000 +5,360 0.07% 729,000
2015-11-23 2015-11-19 23.000 30,640 +240 0.06% 704,720
2015-11-20 2015-11-18 22.500 30,400 +80 0.06% 684,000
2015-11-19 2015-11-17 24.750 30,320 +4,480 0.06% 750,420
2015-11-18 2015-11-16 31.500 25,840 +560 0.05% 813,960
2015-11-17 2015-11-13 34.500 25,280 -1,360 0.05% 872,160
2015-11-16 2015-11-12 36.000 26,640 +2,000 0.05% 959,040
2015-11-13 2015-11-11 40.000 24,640 +960 0.05% 985,600
2015-11-11 2015-11-09 41.000 23,680 -960 0.05% 970,880
2015-11-10 2015-11-06 42.000 24,640 +160 0.05% 1,034,880
2015-11-09 2015-11-05 41.500 24,480 +800 0.05% 1,015,920
2015-11-06 2015-11-04 39.000 23,680 +560 0.05% 923,520
2015-11-04 2015-11-02 50.000 23,120 -400 0.05% 1,156,000
2015-11-03 2015-10-30 51.000 23,520 +1,600 0.05% 1,199,520
2015-10-27 2015-10-23 55.000 21,920 -1,200 0.04% 1,205,600
2015-10-26 2015-10-22 51.000 23,120 +2,560 0.05% 1,179,120
2015-10-22 2015-10-19 56.000 20,560 -2,000 0.04% 1,151,360
2015-10-20 2015-10-16 51.000 22,560 +400 0.05% 1,150,560
2015-10-13 2015-10-09 50.000 22,160 -640 0.04% 1,108,000
2015-10-07 2015-10-05 52.000 22,800 -160 0.05% 1,185,600
2015-10-05 2015-09-30 53.500 22,960 +2,000 0.05% 1,228,360
2015-09-25 2015-09-23 54.500 20,960 -1,600 0.04% 1,142,320
2015-09-24 2015-09-22 54.500 22,560 +1,600 0.05% 1,229,520
2015-09-22 2015-09-18 57.500 20,960 -720 0.04% 1,205,200
2015-09-21 2015-09-17 57.000 21,680 -560 0.04% 1,235,760
2015-09-15 2015-09-11 54.000 22,240 +1,680 0.04% 1,200,960
2015-09-01 2015-08-28 59.500 20,560 -640 0.04% 1,223,320
2015-08-27 2015-08-25 52.000 21,200 -320 0.04% 1,102,400
2015-08-26 2015-08-24 50.500 21,520 +320 0.04% 1,086,760
2015-08-25 2015-08-21 59.000 21,200 -1,520 0.04% 1,250,800
2015-08-21 2015-08-19 54.500 22,720 +400 0.05% 1,238,240
2015-08-14 2015-08-12 59.500 22,320 -320 0.04% 1,328,040
2015-08-13 2015-08-11 62.000 22,640 +320 0.05% 1,403,680
2015-08-06 2015-08-04 60.000 22,320 +640 0.04% 1,339,200
2015-08-05 2015-08-03 62.500 21,680 -560 0.04% 1,355,000
2015-07-30 2015-07-28 69.000 22,240 +2,720 0.04% 1,534,560
2015-07-29 2015-07-27 67.500 19,520 +2,800 0.04% 1,317,600
2015-07-24 2015-07-22 78.000 16,720 -400 0.03% 1,304,160
2015-07-23 2015-07-21 79.000 17,120 +400 0.03% 1,352,480
2015-07-21 2015-07-17 73.000 16,720 -3,920 0.03% 1,220,560
2015-07-20 2015-07-16 70.500 20,640 +1,520 0.04% 1,455,120
2015-07-17 2015-07-15 76.000 19,120 -160 0.04% 1,453,120
2015-07-16 2015-07-14 86.500 19,280 -160 0.04% 1,667,720
2015-07-15 2015-07-13 87.500 19,440 -1,200 0.04% 1,701,000
2015-07-14 2015-07-10 68.000 20,640 +1,760 0.04% 1,403,520
2015-07-10 2015-07-08 51.000 18,880 -3,840 0.04% 962,880
2015-07-09 2015-07-07 58.000 22,720 -320 0.05% 1,317,760
2015-07-08 2015-07-06 58.000 23,040 +4,160 0.05% 1,336,320
2015-07-07 2015-07-03 55.000 18,880 +560 0.04% 1,038,400
2015-07-06 2015-07-02 87.500 18,320 +720 0.04% 1,603,000
2015-06-02 2015-05-29 109.500 17,600 +400 0.04% 1,927,200
2015-05-28 2015-05-26 109.500 17,200 +1,520 0.03% 1,883,400
2015-05-27 2015-05-22 106.000 15,680 +960 0.03% 1,662,080
2015-05-26 2015-05-21 114.000 14,720 -1,680 0.03% 1,678,080
2015-05-22 2015-05-20 115.000 16,400 -2,880 0.03% 1,886,000
2015-05-21 2015-05-19 99.500 19,280 +480 0.04% 1,918,360
2015-05-20 2015-05-18 95.000 18,800 +1,920 0.04% 1,786,000
2015-05-19 2015-05-15 92.500 16,880 +1,600 0.03% 1,561,400
2015-05-18 2015-05-14 88.000 15,280 +1,200 0.03% 1,344,640
2015-05-15 2015-05-13 84.500 14,080 -2,240 0.03% 1,189,760
2015-05-14 2015-05-12 81.500 16,320 +2,320 0.03% 1,330,080
2015-05-13 2015-05-11 75.000 14,000 -240 0.03% 1,050,000
2015-05-12 2015-05-08 60.000 14,240 -4,720 0.03% 854,400
2015-05-11 2015-05-07 57.500 18,960 -960 0.04% 1,090,200
2015-05-07 2015-05-05 51.000 19,920 -480 0.04% 1,015,920
2015-05-06 2015-05-04 52.500 20,400 -3,520 0.04% 1,071,000
2015-05-05 2015-04-30 53.000 23,920 -2,000 0.05% 1,267,760
2015-05-04 2015-04-29 52.500 25,920 +4,480 0.05% 1,360,800
2015-04-30 2015-04-28 48.500 21,440 -2,000 0.04% 1,039,840
2015-04-29 2015-04-27 43.500 23,440 -2,160 0.05% 1,019,640
2015-04-28 2015-04-24 43.500 25,600 -7,760 0.05% 1,113,600
2015-04-27 2015-04-23 37.000 33,360 -4,000 0.08% 1,234,320
2015-04-24 2015-04-22 37.500 37,360 -4,640 0.09% 1,401,000
2015-04-23 2015-04-21 40.500 42,000 +4,000 0.10% 1,701,000
2015-04-22 2015-04-20 39.500 38,000 -5,760 0.09% 1,501,000
2015-04-21 2015-04-17 37.000 43,760 -1,200 0.11% 1,619,120
2015-04-20 2015-04-16 36.500 44,960 -8,800 0.11% 1,641,040
2015-04-17 2015-04-15 28.500 53,760 -2,240 0.13% 1,532,160
2015-04-16 2015-04-14 30.000 56,000 +800 0.14% 1,680,000
2015-04-15 2015-04-13 28.500 55,200 +1,680 0.14% 1,573,200
2015-04-14 2015-04-10 23.250 53,520 -14,400 0.13% 1,244,340
2015-04-13 2015-04-09 21.250 67,920 +8,000 0.17% 1,443,300
2015-04-10 2015-04-08 21.250 59,920 +2,800 0.15% 1,273,300
2015-04-09 2015-04-02 19.000 57,120 -6,320 0.14% 1,085,280
2015-04-08 2015-04-01 18.500 63,440 -3,600 0.16% 1,173,640
2015-04-02 2015-03-31 14.500 67,040 -4,800 0.17% 972,080
2015-04-01 2015-03-30 14.500 71,840 -10,000 0.18% 1,041,680
2015-03-31 2015-03-27 14.250 81,840 -10,000 0.20% 1,166,220
2015-03-27 2015-03-25 13.750 91,840 -8,000 0.23% 1,262,800
2015-03-26 2015-03-24 13.500 99,840 -4,000 0.25% 1,347,840
2015-03-25 2015-03-23 11.450 103,840 -4,000 0.26% 1,188,968
2015-03-18 2015-03-16 11.750 107,840 +6,000 0.27% 1,267,120
2015-03-17 2015-03-13 12.000 101,840 -1,280 0.25% 1,222,080
2015-03-06 2015-03-04 11.750 103,120 -800 0.25% 1,211,660
2015-02-17 2015-02-13 12.750 103,920 +20,000 0.26% 1,324,980
2015-02-16 2015-02-12 12.500 83,920 -4,000 0.21% 1,049,000
2015-02-12 2015-02-10 12.450 87,920 -1,840 0.22% 1,094,604
2015-02-11 2015-02-09 11.700 89,760 -800 0.22% 1,050,192
2015-02-04 2015-02-02 11.250 90,560 -4,560 0.22% 1,018,800
2015-02-03 2015-01-30 11.650 95,120 -1,600 0.24% 1,108,148
2015-01-29 2015-01-27 11.900 96,720 -2,000 0.24% 1,150,968
2015-01-28 2015-01-26 12.050 98,720 -4,400 0.24% 1,189,576
2015-01-27 2015-01-23 10.250 103,120 +3,200 0.25% 1,056,980
2015-01-26 2015-01-22 9.700 99,920 +6,400 0.25% 969,224
2015-01-23 2015-01-21 11.050 93,520 +8,880 0.23% 1,033,396
2015-01-22 2015-01-20 12.450 84,640 +1,200 0.21% 1,053,768
2015-01-16 2015-01-14 13.250 83,440 +11,920 0.21% 1,105,580
2015-01-15 2015-01-13 13.500 71,520 +1,600 0.18% 965,520
2015-01-14 2015-01-12 13.250 69,920 -4,000 0.17% 926,440
2015-01-13 2015-01-09 13.500 73,920 -1,600 0.18% 997,920
2015-01-12 2015-01-08 13.750 75,520 +4,960 0.19% 1,038,400
2015-01-07 2015-01-05 13.250 70,560 +5,200 0.17% 934,920
2015-01-06 2015-01-02 14.250 65,360 +800 0.16% 931,380
2015-01-05 2014-12-31 15.000 64,560 +1,600 0.16% 968,400
2015-01-02 2014-12-29 13.500 62,960 +2,160 0.16% 849,960
2014-12-30 2014-12-24 13.500 60,800 -400 0.15% 820,800
2014-12-29 2014-12-22 13.500 61,200 +240 0.15% 826,200
2014-12-18 2014-12-16 14.500 60,960 -1,600 0.15% 883,920
2014-12-15 2014-12-11 15.500 62,560 -7,200 0.15% 969,680
2014-12-12 2014-12-10 14.750 69,760 -8,000 0.17% 1,028,960
2014-12-10 2014-12-08 13.750 77,760 +6,000 0.19% 1,069,200
2014-12-08 2014-12-04 14.750 71,760 -5,360 0.18% 1,058,460
2014-12-05 2014-12-03 15.500 77,120 -2,560 0.19% 1,195,360
2014-12-04 2014-12-02 14.500 79,680 -11,200 0.20% 1,155,360
2014-12-03 2014-12-01 13.000 90,880 +720 0.22% 1,181,440
2014-12-01 2014-11-27 12.750 90,160 +3,200 0.22% 1,149,540
2014-11-28 2014-11-26 12.750 86,960 -800 0.21% 1,108,740
2014-11-27 2014-11-25 12.750 87,760 -2,800 0.22% 1,118,940
2014-11-26 2014-11-24 13.000 90,560 +3,600 0.22% 1,177,280
2014-11-25 2014-11-21 13.000 86,960 +2,560 0.21% 1,130,480
2014-11-24 2014-11-20 12.500 84,400 +6,000 0.21% 1,055,000
2014-11-19 2014-11-17 14.750 78,400 +1,200 0.19% 1,156,400
2014-11-18 2014-11-14 14.250 77,200 -400 0.19% 1,100,100
2014-11-14 2014-11-12 14.000 77,600 -6,000 0.19% 1,086,400
2014-11-12 2014-11-10 15.000 83,600 -2,000 0.21% 1,254,000
2014-11-11 2014-11-07 14.750 85,600 -34,000 0.21% 1,262,600
2014-11-10 2014-11-06 15.000 119,600 -11,440 0.30% 1,794,000
2014-11-05 2014-11-03 13.500 131,040 -2,000 0.32% 1,769,040
2014-11-03 2014-10-30 13.750 133,040 +1,120 0.33% 1,829,300
2014-10-30 2014-10-28 13.000 131,920 -25,120 0.33% 1,714,960
2014-10-29 2014-10-27 12.200 157,040 -38,240 0.39% 1,915,888
2014-10-28 2014-10-24 12.500 195,280 +8,000 0.48% 2,441,000
2014-10-22 2014-10-20 12.500 187,280 +1,200 0.46% 2,341,000
2014-10-16 2014-10-14 13.000 186,080 +2,400 0.46% 2,419,040
2014-10-13 2014-10-09 13.750 183,680 +6,000 0.45% 2,525,600
2014-10-10 2014-10-08 13.750 177,680 -8,000 0.44% 2,443,100
2014-10-09 2014-10-07 13.750 185,680 +800 0.46% 2,553,100
2014-10-06 2014-09-30 13.500 184,880 +8,000 0.46% 2,495,880
2014-10-03 2014-09-29 13.750 176,880 +4,080 0.44% 2,432,100
2014-09-30 2014-09-26 15.000 172,800 +1,360 0.43% 2,592,000
2014-09-29 2014-09-25 14.500 171,440 +49,520 0.42% 2,485,880
2014-09-26 2014-09-24 15.000 121,920 -28,800 0.30% 1,828,800
2014-09-25 2014-09-23 13.250 150,720 +2,800 0.37% 1,997,040
2014-09-24 2014-09-22 13.500 147,920 -4,000 0.37% 1,996,920
2014-09-23 2014-09-19 12.400 151,920 +2,880 0.38% 1,883,808
2014-09-22 2014-09-18 12.350 149,040 +47,600 0.37% 1,840,644
2014-09-19 2014-09-17 13.000 101,440 -214,480 0.25% 1,318,720
2014-09-18 2014-09-16 14.000 315,920 -34,800 0.78% 4,422,880
2014-09-17 2014-09-15 13.750 350,720 -22,880 0.87% 4,822,400
2014-09-16 2014-09-12 13.500 373,600 -2,000 0.92% 5,043,600
2014-09-15 2014-09-11 13.750 375,600 -6,160 0.93% 5,164,500
2014-09-12 2014-09-10 12.750 381,760 -7,760 0.94% 4,867,440
2014-09-11 2014-09-08 12.050 389,520 +2,000 0.96% 4,693,716
2014-09-10 2014-09-05 12.250 387,520 -4,800 0.96% 4,747,120
2014-09-08 2014-09-04 11.650 392,320 -800 0.97% 4,570,528
2014-09-05 2014-09-03 11.200 393,120 +400 0.97% 4,402,944
2014-09-04 2014-09-02 10.800 392,720 +2,400 0.97% 4,241,376
2014-09-03 2014-09-01 10.800 390,320 +4,000 0.96% 4,215,456
2014-09-02 2014-08-29 10.700 386,320 -9,920 0.95% 4,133,624
2014-09-01 2014-08-28 10.950 396,240 -28,000 0.98% 4,338,828
2014-08-29 2014-08-27 11.550 424,240 -4,000 1.05% 4,899,972
2014-08-25 2014-08-21 11.650 428,240 -2,720 1.06% 4,988,996
2014-08-22 2014-08-20 12.150 430,960 +9,440 1.06% 5,236,164
2014-08-21 2014-08-19 12.300 421,520 +11,680 1.04% 5,184,696
2014-08-20 2014-08-18 11.550 409,840 +8,000 1.01% 4,733,652
2014-08-19 2014-08-15 12.150 401,840 +34,640 0.99% 4,882,356
2014-08-18 2014-08-14 12.400 367,200 +13,920 1.09% 4,553,280
2014-08-14 2014-08-12 12.400 353,280 +47,360 1.05% 4,380,672
2014-08-13 2014-08-11 13.000 305,920 -20,720 0.91% 3,976,960
2014-08-12 2014-08-08 11.600 326,640 +4,960 0.97% 3,789,024
2014-08-11 2014-08-07 11.950 321,680 +1,600 0.95% 3,844,076
2014-08-08 2014-08-06 11.950 320,080 -2,000 0.95% 3,824,956
2014-08-07 2014-08-05 12.100 322,080 +4,000 0.95% 3,897,168
2014-08-06 2014-08-04 12.750 318,080 -1,840 0.94% 4,055,520
2014-08-05 2014-08-01 12.200 319,920 -3,920 0.95% 3,903,024
2014-08-04 2014-07-31 11.500 323,840 +140,320 0.96% 3,724,160
2014-08-01 2014-07-30 12.000 183,520 +10,240 0.54% 2,202,240
2014-07-31 2014-07-29 12.350 173,280 +23,520 0.51% 2,140,008
2014-07-30 2014-07-28 12.750 149,760 -67,520 0.44% 1,909,440
2014-07-29 2014-07-25 15.000 217,280 +400 0.64% 3,259,200
2014-07-28 2014-07-24 17.250 216,880 +3,600 0.64% 3,741,180
2014-07-25 2014-07-23 16.500 213,280 -9,360 0.63% 3,519,120
2014-07-24 2014-07-22 15.250 222,640 -24,960 0.66% 3,395,260
2014-07-23 2014-07-21 14.750 247,600 +5,280 0.73% 3,652,100
2014-07-22 2014-07-18 14.000 242,320 -29,680 0.72% 3,392,480
2014-07-21 2014-07-17 12.750 272,000 -12,880 0.81% 3,468,000
2014-07-18 2014-07-16 11.050 284,880 +8,960 0.84% 3,147,924
2014-07-17 2014-07-15 11.200 275,920 -43,920 0.82% 3,090,304
2014-07-16 2014-07-14 10.000 319,840 +33,200 0.95% 3,198,400
2014-07-15 2014-07-11 9.950 286,640 -4,240 0.85% 2,852,068
2014-07-14 2014-07-10 10.000 290,880 -4,560 0.86% 2,908,800
2014-07-11 2014-07-09 9.900 295,440 +16,640 0.88% 2,924,856
2014-07-10 2014-07-08 10.100 278,800 -9,680 0.83% 2,815,880
2014-07-09 2014-07-07 10.200 288,480 +1,200 0.86% 2,942,496
2014-07-08 2014-07-04 10.250 287,280 +12,000 0.85% 2,944,620
2014-07-07 2014-07-03 10.250 275,280 +160 0.82% 2,821,620
2014-07-04 2014-07-02 10.250 275,120 +4,000 0.82% 2,819,980
2014-07-03 2014-06-30 10.350 271,120 +6,640 0.80% 2,806,092
2014-07-02 2014-06-27 10.550 264,480 +39,520 0.78% 2,790,264
2014-06-30 2014-06-26 10.300 224,960 +8,400 0.67% 2,317,088
2014-06-27 2014-06-25 10.950 216,560 +9,200 0.64% 2,371,332
2014-06-26 2014-06-24 10.700 207,360 -16,000 0.61% 2,218,752
2014-06-25 2014-06-23 9.750 223,360 +16,000 0.66% 2,177,760
2014-06-24 2014-06-20 9.750 207,360 -8,800 0.61% 2,021,760
2014-06-23 2014-06-19 9.550 216,160 +1,200 0.64% 2,064,328
2014-06-20 2014-06-18 9.500 214,960 -4,800 0.64% 2,042,120
2014-06-19 2014-06-17 9.300 219,760 +29,440 0.65% 2,043,768
2014-06-18 2014-06-16 9.550 190,320 -2,000 0.56% 1,817,556
2014-06-17 2014-06-13 9.500 192,320 +21,760 0.57% 1,827,040
2014-06-16 2014-06-12 9.750 170,560 -960 0.51% 1,662,960
2014-06-13 2014-06-11 10.150 171,520 -9,680 0.51% 1,740,928
2014-06-12 2014-06-10 10.150 181,200 -3,920 0.54% 1,839,180
2014-06-11 2014-06-09 10.100 185,120 +3,920 0.55% 1,869,712
2014-06-10 2014-06-06 9.750 181,200 +12,560 0.54% 1,766,700
2014-06-09 2014-06-05 10.150 168,640 +22,080 0.50% 1,711,696
2014-06-06 2014-06-04 10.850 146,560 -480 0.43% 1,590,176
2014-06-05 2014-06-03 11.250 147,040 +31,280 0.44% 1,654,200
2014-06-04 2014-05-30 11.650 115,760 +5,680 0.34% 1,348,604
2014-06-03 2014-05-29 12.200 110,080 -8,720 0.33% 1,342,976
2014-05-30 2014-05-28 11.500 118,800 +1,040 0.35% 1,366,200
2014-05-29 2014-05-27 12.050 117,760 +7,360 0.35% 1,419,008
2014-05-28 2014-05-26 12.400 110,400 +20,320 0.33% 1,368,960
2014-05-27 2014-05-23 10.650 90,080 +2,000 0.27% 959,352
2014-05-26 2014-05-22 12.300 88,080 -25,040 0.26% 1,083,384
2014-05-23 2014-05-21 9.300 113,120 +1,360 0.34% 1,052,016
2014-05-22 2014-05-20 9.500 111,760 -69,360 0.33% 1,061,720
2014-05-21 2014-05-19 10.150 181,120 +16,320 0.54% 1,838,368
2014-05-20 2014-05-16 8.800 164,800 -39,520 0.49% 1,450,240
2014-05-19 2014-05-15 7.150 204,320 +8,880 0.61% 1,460,888
2014-05-16 2014-05-14 7.050 195,440 -52,960 0.58% 1,377,852
2014-05-15 2014-05-13 7.400 248,400 +15,520 0.74% 1,838,160
2014-05-14 2014-05-12 7.200 232,880 +49,440 0.69% 1,676,736
2014-05-13 2014-05-09 6.550 183,440 +31,840 0.54% 1,201,532
2014-05-12 2014-05-08 7.750 151,600 +480 0.45% 1,174,900
2014-05-09 2014-05-07 9.650 151,120 -66,640 0.45% 1,458,308
2014-05-08 2014-05-05 5.900 217,760 +47,280 0.65% 1,284,784
2014-05-07 2014-05-02 3.600 170,480 +37,040 0.51% 613,728
2013-11-25 2013-11-21 4.450 133,440 -400 0.40% 593,808
2012-03-08 2012-03-06 4.450 133,840 +2,080 0.40% 595,588
2012-03-07 2012-03-05 4.550 131,760 -4,000 0.39% 599,508
2012-03-06 2012-03-02 4.700 135,760 +4,720 0.40% 638,072
2012-03-05 2012-03-01 4.600 131,040 +400 0.39% 602,784
2012-03-02 2012-02-29 4.650 130,640 +2,000 0.39% 607,476
2012-02-29 2012-02-27 4.600 128,640 +2,160 0.38% 591,744
2012-02-28 2012-02-24 4.650 126,480 +2,000 0.37% 588,132
2012-02-27 2012-02-23 4.850 124,480 +400 0.37% 603,728
2012-02-24 2012-02-22 4.900 124,080 +2,000 0.37% 607,992
2012-02-23 2012-02-21 4.850 122,080 +4,000 0.36% 592,088
2012-02-22 2012-02-20 5.000 118,080 +560 0.35% 590,400
2012-02-21 2012-02-17 4.800 117,520 +13,280 0.35% 564,096
2012-02-20 2012-02-16 6.100 104,240 +10,160 0.31% 635,864
2012-02-17 2012-02-15 6.600 94,080 +15,360 0.28% 620,928
2012-02-16 2012-02-14 6.400 78,720 +480 0.23% 503,808
2012-02-13 2012-02-09 7.500 78,240 +2,560 0.23% 586,800
2011-10-24 2011-10-20 8.450 75,680 +880 0.22% 639,496
2011-10-19 2011-10-17 9.950 74,800 +80 0.22% 744,260
2011-10-07 2011-10-04 9.250 74,720 -560 0.22% 691,160
2011-10-04 2011-09-30 9.500 75,280 -560 0.22% 715,160
2011-09-30 2011-09-27 9.750 75,840 -1,920 0.22% 739,440
2011-09-12 2011-09-08 10.500 77,760 -560 0.23% 816,480
2011-09-02 2011-08-31 11.000 78,320 -1,440 0.23% 861,520
2011-08-09 2011-08-05 13.250 79,760 -80 0.24% 1,056,820
2011-08-02 2011-07-29 14.000 79,840 +560 0.24% 1,117,760
2011-07-21 2011-07-19 15.000 79,280 -400 0.24% 1,189,200
2011-06-28 2011-06-24 15.000 79,680 -240 0.24% 1,195,200
2011-06-24 2011-06-22 14.500 79,920 +160 0.24% 1,158,840
2011-06-09 2011-06-07 17.750 79,760 -2,000 0.24% 1,415,740
2011-06-07 2011-06-02 18.250 81,760 -4,400 0.24% 1,492,120
2011-06-03 2011-06-01 18.250 86,160 -880 0.26% 1,572,420
2011-05-27 2011-05-25 16.000 87,040 +640 0.26% 1,392,640
2011-05-25 2011-05-23 15.500 86,400 -1,680 0.26% 1,339,200
2011-05-24 2011-05-20 15.250 88,080 +4,000 0.26% 1,343,220
2011-05-23 2011-05-19 16.250 84,080 +80 0.25% 1,366,300
2011-05-19 2011-05-17 16.000 84,000 -2,000 0.25% 1,344,000
2011-05-18 2011-05-16 16.500 86,000 +4,000 0.25% 1,419,000
2011-05-13 2011-05-11 18.000 82,000 +2,000 0.24% 1,476,000
2011-05-11 2011-05-06 18.000 80,000 +1,600 0.24% 1,440,000
2011-05-06 2011-05-04 18.750 78,400 -160 0.23% 1,470,000
2011-05-05 2011-05-03 19.500 78,560 -2,320 0.23% 1,531,920
2011-04-29 2011-04-27 18.250 80,880 +12,000 0.24% 1,476,060
2011-04-27 2011-04-21 19.500 68,880 +1,520 0.20% 1,343,160
2011-04-26 2011-04-20 19.750 67,360 -17,440 0.20% 1,330,360
2011-04-21 2011-04-19 19.000 84,800 -640 0.25% 1,611,200
2011-04-20 2011-04-18 19.500 85,440 -2,000 0.25% 1,666,080
2011-04-19 2011-04-15 19.250 87,440 +25,760 0.26% 1,683,220
2011-04-15 2011-04-13 18.000 61,680 +2,800 0.18% 1,110,240
2011-04-11 2011-04-07 20.000 58,880 +560 0.17% 1,177,600
2011-04-04 2011-03-31 21.750 58,320 +1,440 0.17% 1,268,460
2011-03-30 2011-03-28 23.000 56,880 +2,000 0.17% 1,308,240
2011-03-29 2011-03-25 24.250 54,880 +20,000 0.16% 1,330,840
2011-03-28 2011-03-24 30.000 34,880 +4,560 0.10% 1,046,400
2011-03-25 2011-03-23 29.000 30,320 -1,920 0.09% 879,280
2011-03-24 2011-03-22 29.000 32,240 +2,320 0.10% 934,960
2011-03-22 2011-03-18 30.500 29,920 +1,840 0.09% 912,560
2011-03-21 2011-03-17 30.500 28,080 +5,200 0.08% 856,440
2011-03-18 2011-03-16 31.500 22,880 +2,000 0.07% 720,720
2011-03-17 2011-03-15 31.000 20,880 +560 0.06% 647,280
2011-03-16 2011-03-14 30.500 20,320 +1,440 0.06% 619,760
2011-03-15 2011-03-11 32.500 18,880 -7,280 0.06% 613,600
2011-03-14 2011-03-10 30.000 26,160 +4,000 0.08% 784,800
2011-03-11 2011-03-09 31.500 22,160 +640 0.07% 698,040
2011-03-09 2011-03-07 34.000 21,520 -640 0.06% 731,680
2011-03-04 2011-03-02 30.000 22,160 +2,640 0.07% 664,800
2011-03-03 2011-03-01 30.500 19,520 +2,000 0.06% 595,360
2011-03-02 2011-02-28 30.500 17,520 -1,920 0.05% 534,360
2011-02-25 2011-02-23 36.500 19,440 +2,000 0.06% 709,560
2011-02-22 2011-02-18 39.000 17,440 -1,040 0.05% 680,160
2011-02-21 2011-02-17 40.000 18,480 -2,000 0.05% 739,200
2011-02-18 2011-02-16 39.500 20,480 -400 0.06% 808,960
2011-02-16 2011-02-14 41.500 20,880 -1,600 0.06% 866,520
2011-02-14 2011-02-10 48.500 22,480 +1,360 0.07% 1,090,280
2011-02-11 2011-02-09 50.000 21,120 -1,600 0.06% 1,056,000
2011-02-10 2011-02-08 49.500 22,720 +5,280 0.07% 1,124,640
2011-02-09 2011-02-07 49.500 17,440 +2,000 0.05% 863,280
2011-02-08 2011-02-02 51.000 15,440 +1,280 0.05% 787,440
2011-01-31 2011-01-27 52.500 14,160 +80 0.05% 743,400
2011-01-28 2011-01-26 53.000 14,080 +640 0.05% 746,240
2011-01-27 2011-01-25 54.500 13,440 -560 0.04% 732,480
2011-01-26 2011-01-24 54.000 14,000 +2,000 0.05% 756,000
2011-01-21 2011-01-19 51.000 12,000 -240 0.04% 612,000
2011-01-19 2011-01-17 50.500 12,240 +240 0.04% 618,120
2011-01-18 2011-01-14 50.500 12,000 +560 0.04% 606,000
2011-01-11 2011-01-07 48.500 11,440 +2,000 0.04% 554,840
2010-12-08 2010-12-06 52.000 9,440 +1,200 0.03% 490,880
2010-12-06 2010-12-02 54.000 8,240 +160 0.03% 444,960
2010-10-29 2010-10-27 50.500 8,080 -800 0.03% 408,040
2010-10-22 2010-10-20 51.000 8,880 -800 0.03% 452,880
2010-10-05 2010-09-30 52.000 9,680 -2,000 0.03% 503,360
2010-09-30 2010-09-28 52.000 11,680 -960 0.04% 607,360
2010-09-28 2010-09-24 49.500 12,640 +2,000 0.04% 625,680
2010-09-24 2010-09-21 46.000 10,640 +960 0.03% 489,440
2010-08-18 2010-08-16 51.500 9,680 -400 0.04% 498,520
2010-08-16 2010-08-12 50.000 10,080 -480 0.04% 504,000
2010-08-13 2010-08-11 51.500 10,560 -1,520 0.04% 543,840
2010-08-11 2010-08-09 52.500 12,080 -3,600 0.05% 634,200
2010-08-10 2010-08-06 51.000 15,680 -4,000 0.06% 799,680
2010-07-20 2010-07-16 49.000 19,680 -480 0.08% 964,320
2010-07-19 2010-07-15 45.500 20,160 -400 0.08% 917,280
2010-07-14 2010-07-12 44.000 20,560 -80 0.08% 904,640
2010-07-09 2010-07-07 44.000 20,640 -560 0.08% 908,160
2010-07-07 2010-07-05 43.000 21,200 -400 0.08% 911,600
2010-06-25 2010-06-23 43.000 21,600 +160 0.09% 928,800
2010-06-22 2010-06-18 46.000 21,440 +80 0.09% 986,240
2010-06-08 2010-06-04 38.500 21,360 +240 0.09% 822,360
2010-06-03 2010-06-01 38.500 21,120 -1,120 0.09% 813,120
2010-05-31 2010-05-27 39.000 22,240 -1,360 0.09% 867,360
2010-05-28 2010-05-26 37.500 23,600 -320 0.10% 885,000
2010-05-19 2010-05-17 41.000 23,920 -800 0.10% 980,720
2010-05-17 2010-05-13 39.500 24,720 +1,200 0.10% 976,440
2010-05-14 2010-05-12 40.500 23,520 +5,280 0.10% 952,560
2010-05-13 2010-05-11 41.000 18,240 -800 0.08% 747,840
2010-05-12 2010-05-10 41.000 19,040 +1,600 0.08% 780,640
2010-05-10 2010-05-06 42.000 17,440 -4,240 0.07% 732,480
2010-05-07 2010-05-05 45.000 21,680 -7,440 0.09% 975,600
2010-05-05 2010-05-03 49.000 29,120 +400 0.12% 1,426,880
2010-05-04 2010-04-30 51.000 28,720 +10,000 0.12% 1,464,720
2010-05-03 2010-04-29 53.500 18,720 -400 0.08% 1,001,520
2010-04-30 2010-04-28 54.500 19,120 +400 0.08% 1,042,040
2010-04-29 2010-04-27 55.500 18,720 +400 0.08% 1,038,960
2010-04-27 2010-04-23 54.500 18,320 -4,000 0.08% 998,440
2010-04-23 2010-04-21 57.000 22,320 -160 0.09% 1,272,240
2010-04-22 2010-04-20 54.500 22,480 +480 0.09% 1,225,160
2010-04-21 2010-04-19 54.500 22,000 -240 0.09% 1,199,000
2010-04-20 2010-04-16 52.500 22,240 -560 0.09% 1,167,600
2010-04-15 2010-04-13 49.000 22,800 -160 0.10% 1,117,200
2010-04-14 2010-04-12 51.000 22,960 -320 0.10% 1,170,960
2010-04-13 2010-04-09 50.000 23,280 +2,160 0.10% 1,164,000
2010-04-12 2010-04-08 49.000 21,120 +320 0.09% 1,034,880
2010-04-09 2010-04-07 51.500 20,800 -75,520 0.09% 1,071,200
2010-04-08 2010-04-01 56.500 96,320 -32,000 0.40% 5,442,080
2010-04-07 2010-03-31 58.000 128,320 -14,000 0.54% 7,442,560
2010-04-01 2010-03-30 56.500 142,320 -12,240 0.60% 8,041,080
2010-03-26 2010-03-24 57.500 154,560 -20,640 0.65% 8,887,200
2010-03-25 2010-03-23 60.000 175,200 -33,440 0.73% 10,512,000
2010-03-24 2010-03-22 52.000 208,640 -400 0.87% 10,849,280
2010-03-23 2010-03-19 51.500 209,040 +1,840 0.88% 10,765,560
2010-03-18 2010-03-16 50.500 207,200 -1,120 0.87% 10,463,600
2010-03-15 2010-03-11 49.500 208,320 +720 0.87% 10,311,840
2010-03-11 2010-03-09 52.000 207,600 +2,400 0.95% 10,795,200
2010-03-10 2010-03-08 52.500 205,200 -400 0.94% 10,773,000
2010-03-09 2010-03-05 51.500 205,600 -2,800 0.95% 10,588,400
2010-03-05 2010-03-03 52.000 208,400 -400 0.96% 10,836,800
2010-03-03 2010-03-01 51.000 208,800 -1,040 0.96% 10,648,800
2010-03-02 2010-02-26 53.000 209,840 -1,280 1.07% 11,121,520
2010-03-01 2010-02-25 51.000 211,120 -480 1.08% 10,767,120
2010-02-26 2010-02-24 60.000 211,600 +187,440 1.08% 12,696,000
2010-02-25 2010-02-23 43.000 24,160 +160 0.13% 1,038,880
2010-02-24 2010-02-22 40.500 24,000 -640 0.15% 972,000
2010-02-23 2010-02-19 37.500 24,640 -1,120 0.15% 924,000
2010-02-01 2010-01-28 28.000 25,760 +800 0.24% 721,280
2010-01-28 2010-01-26 28.500 24,960 +1,200 0.23% 711,360
2010-01-27 2010-01-25 28.500 23,760 +800 0.22% 677,160
2010-01-05 2009-12-31 28.500 22,960 +1,200 0.21% 654,360
2009-12-30 2009-12-28 28.000 21,760 +1,200 0.20% 609,280
2009-12-15 2009-12-11 30.000 20,560 -1,120 0.19% 616,800
2009-12-14 2009-12-10 30.000 21,680 +400 0.20% 650,400
2009-12-09 2009-12-07 31.000 21,280 +400 0.20% 659,680
2009-12-08 2009-12-04 31.500 20,880 +400 0.20% 657,720
2009-12-07 2009-12-03 30.000 20,480 +320 0.19% 614,400
2009-11-26 2009-11-24 30.500 20,160 +560 0.19% 614,880
2009-11-24 2009-11-20 30.500 19,600 +160 0.18% 597,800
2009-11-18 2009-11-16 33.000 19,440 +2,320 0.18% 641,520
2009-11-17 2009-11-13 32.000 17,120 +1,200 0.16% 547,840
2009-11-13 2009-11-11 32.000 15,920 +1,200 0.15% 509,440
2009-11-12 2009-11-10 32.000 14,720 -1,600 0.14% 471,040
2009-11-11 2009-11-09 30.500 16,320 +1,200 0.15% 497,760
2009-11-04 2009-11-02 31.000 15,120 +1,200 0.14% 468,720
2009-11-03 2009-10-30 32.500 13,920 +1,840 0.13% 452,400
2009-10-27 2009-10-22 32.500 12,080 -960 0.11% 392,600
2009-10-23 2009-10-21 32.000 13,040 -2,000 0.12% 417,280
2009-10-22 2009-10-20 31.500 15,040 +2,000 0.14% 473,760
2009-10-13 2009-10-09 28.000 13,040 -1,120 0.12% 365,120
2009-10-08 2009-10-06 28.500 14,160 -2,000 0.13% 403,560
2009-10-07 2009-10-05 26.500 16,160 +2,000 0.15% 428,240
2009-10-06 2009-10-02 27.000 14,160 -1,200 0.13% 382,320
2009-10-05 2009-09-30 26.500 15,360 +2,000 0.14% 407,040
2009-10-02 2009-09-29 26.500 13,360 +1,840 0.12% 354,040
2009-09-28 2009-09-24 29.000 11,520 -2,640 0.11% 334,080
2009-09-24 2009-09-22 29.000 14,160 +1,600 0.13% 410,640
2009-09-23 2009-09-21 29.000 12,560 -400 0.12% 364,240
2009-09-21 2009-09-17 28.500 12,960 -1,440 0.12% 369,360
2009-09-18 2009-09-16 30.000 14,400 +3,200 0.13% 432,000
2009-09-17 2009-09-15 26.500 11,200 +1,440 0.10% 296,800
2009-09-15 2009-09-11 27.500 9,760 +720 0.09% 268,400
2009-09-14 2009-09-10 30.000 9,040 +960 0.08% 271,200
2009-09-11 2009-09-09 31.000 8,080 +640 0.08% 250,480
2009-09-09 2009-09-07 36.000 7,440 +400 0.08% 267,840
2009-09-08 2009-09-04 35.000 7,040 -4,640 0.08% 246,400
2009-09-07 2009-09-03 27.500 11,680 +1,600 0.13% 321,200
2009-09-03 2009-09-01 30.500 10,080 -80 0.11% 307,440
2009-09-02 2009-08-31 25.500 10,160 -240 0.11% 259,080
2009-09-01 2009-08-28 23.250 10,400 -34,960 0.12% 241,800
2009-08-31 2009-08-27 23.250 45,360 +240 0.51% 1,054,620
2009-08-28 2009-08-26 25.000 45,120 +2,480 0.51% 1,128,000
2009-08-27 2009-08-25 24.500 42,640 +38,000 0.48% 1,044,680
2009-05-27 2009-05-25 13.000 4,640 +80 0.05% 60,320
2009-05-26 2009-05-22 12.750 4,560 -800 0.05% 58,140
2009-05-25 2009-05-21 17.250 5,360 -6,400 0.06% 92,460
2008-05-21 2008-05-19 14.500 11,760 -320 0.13% 170,520
2008-05-20 2008-05-16 15.000 12,080 -80 0.14% 181,200
2008-01-10 2008-01-08 17.500 12,160 -960 0.14% 212,800
2008-01-09 2008-01-07 15.750 13,120 -1,600 0.15% 206,640
2008-01-08 2008-01-04 15.750 14,720 +1,600 0.17% 231,840
2007-11-27 2007-11-23 18.500 13,120 +560 0.15% 242,720
2007-11-16 2007-11-14 21.000 12,560 +640 0.14% 263,760
2007-11-12 2007-11-08 20.500 11,920 -1,200 0.13% 244,360
2007-11-05 2007-11-01 21.500 13,120 +160 0.15% 282,080
2007-10-10 2007-10-08 18.000 12,960 -2,000 0.15% 233,280
2007-10-04 2007-10-02 18.000 14,960 -1,600 0.17% 269,280
2007-08-27 2007-08-23 19.000 16,560 -400 0.19% 314,640
2007-08-06 2007-08-02 25.000 16,960 -320 0.19% 424,000
2007-08-03 2007-08-01 24.000 17,280 -560 0.19% 414,720
2007-08-02 2007-07-31 26.000 17,840 +800 0.20% 463,840
2007-08-01 2007-07-30 25.000 17,040 +160 0.19% 426,000
2007-07-25 2007-07-23 26.500 16,880 +400 0.19% 447,320
2007-07-24 2007-07-20 28.000 16,480 -560 0.18% 461,440
2007-07-16 2007-07-12 26.000 17,040 +1,040 0.19% 443,040
2007-07-10 2007-07-06 27.500 16,000 +1,200 0.18% 440,000
2007-07-03 2007-06-28 29.500 14,800 +1,200 0.17% 436,600
2007-06-29 2007-06-27 30.000 13,600 +1,040 0.15% 408,000
2007-06-26 2007-06-22 32.500 12,560 0.14% 408,200

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top