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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.155 2,447,970 +0 1.14% 379,435
2025-10-13 2025-10-09 0.162 2,447,970 +0 1.14% 396,571
2025-10-10 2025-10-08 0.150 2,447,970 +0 1.14% 367,196
2025-10-09 2025-10-06 0.156 2,447,970 +0 1.14% 381,883
2025-10-08 2025-10-03 0.154 2,447,970 +0 1.14% 376,987
2025-10-06 2025-10-02 0.162 2,447,970 +0 1.14% 396,571
2025-10-03 2025-09-30 0.162 2,447,970 +0 1.14% 396,571
2025-10-02 2025-09-29 0.162 2,447,970 +0 1.14% 396,571
2025-09-30 2025-09-26 0.162 2,447,970 +0 1.14% 396,571
2025-09-29 2025-09-25 0.162 2,447,970 +0 1.14% 396,571
2025-09-26 2025-09-24 0.200 2,447,970 +0 1.14% 489,594
2025-09-25 2025-09-23 0.200 2,447,970 +0 1.14% 489,594
2025-09-24 2025-09-22 0.200 2,447,970 +0 1.14% 489,594
2025-09-23 2025-09-19 0.200 2,447,970 +0 1.14% 489,594
2025-09-22 2025-09-18 0.200 2,447,970 +0 1.14% 489,594
2025-09-19 2025-09-17 0.200 2,447,970 +0 1.14% 489,594
2025-09-18 2025-09-16 0.203 2,447,970 +0 1.14% 496,938
2025-09-17 2025-09-15 0.203 2,447,970 +0 1.14% 496,938
2025-09-16 2025-09-12 0.203 2,447,970 +0 1.14% 496,938
2025-09-15 2025-09-11 0.203 2,447,970 +0 1.14% 496,938
2025-09-12 2025-09-10 0.203 2,447,970 +0 1.14% 496,938
2025-09-11 2025-09-09 0.203 2,447,970 +0 1.14% 496,938
2025-09-10 2025-09-08 0.203 2,447,970 +0 1.14% 496,938
2025-09-09 2025-09-05 0.203 2,447,970 +0 1.14% 496,938
2025-09-08 2025-09-04 0.203 2,447,970 +0 1.14% 496,938
2025-09-05 2025-09-03 0.203 2,447,970 +0 1.14% 496,938
2025-09-04 2025-09-02 0.203 2,447,970 +0 1.14% 496,938
2025-09-03 2025-09-01 0.203 2,447,970 +0 1.14% 496,938
2025-09-02 2025-08-29 0.203 2,447,970 +0 1.14% 496,938
2025-09-01 2025-08-28 0.203 2,447,970 +0 1.14% 496,938
2025-08-29 2025-08-27 0.203 2,447,970 +0 1.14% 496,938
2025-08-28 2025-08-26 0.203 2,447,970 +0 1.14% 496,938
2025-08-27 2025-08-25 0.203 2,447,970 +0 1.14% 496,938
2025-08-26 2025-08-22 0.203 2,447,970 +0 1.14% 496,938
2025-08-25 2025-08-21 0.203 2,447,970 +0 1.14% 496,938
2025-08-22 2025-08-20 0.203 2,447,970 +0 1.14% 496,938
2025-08-21 2025-08-19 0.199 2,447,970 +0 1.14% 487,146
2025-08-20 2025-08-18 0.193 2,447,970 +0 1.14% 472,458
2025-08-19 2025-08-15 0.193 2,447,970 +0 1.14% 472,458
2025-08-18 2025-08-14 0.193 2,447,970 +0 1.14% 472,458
2025-08-15 2025-08-13 0.193 2,447,970 +0 1.14% 472,458
2025-08-14 2025-08-12 0.193 2,447,970 +0 1.14% 472,458
2025-08-13 2025-08-11 0.193 2,447,970 +0 1.14% 472,458
2025-08-12 2025-08-08 0.193 2,447,970 +0 1.14% 472,458
2025-08-11 2025-08-07 0.196 2,447,970 +0 1.14% 479,802
2025-08-08 2025-08-06 0.195 2,447,970 +0 1.14% 477,354
2025-08-07 2025-08-05 0.195 2,447,970 +0 1.14% 477,354
2025-08-06 2025-08-04 0.228 2,447,970 +0 1.14% 558,137
2025-08-05 2025-08-01 0.213 2,447,970 +0 1.14% 521,418
2025-08-04 2025-07-31 0.197 2,447,970 +0 1.14% 482,250
2025-08-01 2025-07-30 0.199 2,447,970 +0 1.14% 487,146
2025-07-31 2025-07-29 0.179 2,447,970 +0 1.14% 438,187
2025-07-30 2025-07-28 0.168 2,447,970 +0 1.14% 411,259
2025-07-29 2025-07-25 0.155 2,447,970 +0 1.14% 379,435
2025-07-28 2025-07-24 0.145 2,447,970 +0 1.14% 354,956
2025-07-25 2025-07-23 0.149 2,447,970 +0 1.14% 364,748
2025-07-24 2025-07-22 0.115 2,447,970 +0 1.14% 281,517
2025-07-23 2025-07-21 0.103 2,447,970 +0 1.14% 252,141
2025-07-22 2025-07-18 0.103 2,447,970 +0 1.14% 252,141
2025-07-21 2025-07-17 0.103 2,447,970 +0 1.14% 252,141
2025-07-18 2025-07-16 0.103 2,447,970 +0 1.14% 252,141
2025-07-17 2025-07-15 0.103 2,447,970 +0 1.14% 252,141
2025-07-16 2025-07-14 0.103 2,447,970 +0 1.14% 252,141
2025-07-15 2025-07-11 0.103 2,447,970 +0 1.14% 252,141
2025-07-14 2025-07-10 0.092 2,447,970 +0 1.14% 225,213
2025-07-11 2025-07-09 0.093 2,447,970 +0 1.14% 227,661
2025-07-10 2025-07-08 0.093 2,447,970 +0 1.14% 227,661
2025-07-09 2025-07-07 0.093 2,447,970 +0 1.14% 227,661
2025-07-08 2025-07-04 0.093 2,447,970 +0 1.14% 227,661
2025-07-07 2025-07-03 0.100 2,447,970 +0 1.14% 244,797
2025-07-04 2025-07-02 0.100 2,447,970 +0 1.14% 244,797
2025-07-03 2025-06-30 0.100 2,447,970 +0 1.14% 244,797
2025-07-02 2025-06-27 0.100 2,447,970 +0 1.14% 244,797
2025-06-30 2025-06-26 0.100 2,447,970 +0 1.14% 244,797
2025-06-27 2025-06-25 0.096 2,447,970 +0 1.14% 235,005
2025-06-26 2025-06-24 0.095 2,447,970 +0 1.14% 232,557
2025-06-25 2025-06-23 0.111 2,447,970 +0 1.14% 271,725
2025-06-24 2025-06-20 0.111 2,447,970 +0 1.14% 271,725
2025-06-23 2025-06-19 0.112 2,447,970 +0 1.14% 274,173
2025-06-20 2025-06-18 0.112 2,447,970 +0 1.14% 274,173
2025-06-19 2025-06-17 0.115 2,447,970 +0 1.14% 281,517
2025-06-18 2025-06-16 0.105 2,447,970 +0 1.14% 257,037
2025-06-17 2025-06-13 0.116 2,447,970 +0 1.14% 283,965
2025-06-16 2025-06-12 0.116 2,447,970 +0 1.14% 283,965
2025-06-13 2025-06-11 0.116 2,447,970 +0 1.14% 283,965
2025-06-12 2025-06-10 0.112 2,447,970 +0 1.14% 274,173
2025-06-11 2025-06-09 0.116 2,447,970 +0 1.14% 283,965
2025-06-10 2025-06-06 0.118 2,447,970 +0 1.14% 288,860
2025-06-09 2025-06-05 0.118 2,447,970 +0 1.14% 288,860
2025-06-06 2025-06-04 0.118 2,447,970 +0 1.14% 288,860
2025-06-05 2025-06-03 0.121 2,447,970 +0 1.14% 296,204
2025-06-04 2025-06-02 0.125 2,447,970 +12 1.14% 305,996
2025-05-28 2025-05-26 0.135 2,447,958 +180 1.14% 330,474
2025-03-12 2025-03-10 0.152 2,447,778 +180 1.14% 372,062
2024-10-15 2024-10-10 0.320 2,447,598 -20,000 1.14% 783,231
2024-05-24 2024-05-22 0.355 2,467,598 -40,000 1.15% 875,997
2024-05-14 2024-05-10 0.390 2,507,598 -24,000 1.16% 977,963
2024-05-08 2024-05-06 0.400 2,531,598 -200,000 1.18% 1,012,639
2024-04-25 2024-04-23 0.325 2,731,598 -20,000 1.27% 887,769
2024-04-24 2024-04-22 0.320 2,751,598 +980,000 1.28% 880,511
2023-09-26 2023-09-22 0.405 1,771,598 -8,000 0.82% 717,497
2022-09-30 2022-09-28 0.540 1,779,598 +1,512,000 0.83% 960,983
2022-06-07 2022-06-02 0.940 267,598 -20,000 0.12% 251,542
2022-06-01 2022-05-30 0.860 287,598 -40,000 0.13% 247,334
2022-05-25 2022-05-23 0.840 327,598 +500 0.15% 275,182
2022-04-28 2022-04-26 0.600 327,098 +8,000 0.15% 196,259
2022-04-20 2022-04-14 0.660 319,098 -320 0.15% 210,605
2022-03-16 2022-03-14 0.500 319,418 -340,000 0.15% 159,709
2022-03-14 2022-03-10 0.620 659,418 -40,000 0.31% 408,839
2022-03-11 2022-03-09 0.620 699,418 +40,000 0.32% 433,639
2022-03-09 2022-03-07 0.510 659,418 -300,000 0.31% 336,303
2022-03-08 2022-03-04 0.460 959,418 +340,000 0.45% 441,332
2022-03-07 2022-03-03 0.480 619,418 +300,000 0.29% 297,321
2022-01-14 2022-01-12 0.570 319,418 -80 0.15% 182,068
2021-12-10 2021-12-08 0.780 319,498 -136,000 0.15% 249,208
2021-11-29 2021-11-25 0.910 455,498 -40,000 0.21% 414,503
2021-11-25 2021-11-23 0.890 495,498 -80,000 0.23% 440,993
2021-11-24 2021-11-22 0.890 575,498 -40,000 0.27% 512,193
2021-11-19 2021-11-17 0.900 615,498 -20,000 0.29% 553,948
2021-11-18 2021-11-16 0.900 635,498 -20,000 0.30% 571,948
2021-11-17 2021-11-15 0.900 655,498 -20,000 0.30% 589,948
2021-11-12 2021-11-10 0.880 675,498 -20,000 0.31% 594,438
2021-11-08 2021-11-04 0.900 695,498 -160,000 0.32% 625,948
2021-11-03 2021-11-01 0.920 855,498 -80,000 0.40% 787,058
2021-11-02 2021-10-29 0.870 935,498 -60,000 0.43% 813,883
2021-11-01 2021-10-28 0.820 995,498 -76,000 0.46% 816,308
2021-10-27 2021-10-25 0.770 1,071,498 -90,000 0.50% 825,053
2021-10-26 2021-10-22 0.710 1,161,498 -20,000 0.54% 824,664
2021-10-25 2021-10-21 0.680 1,181,498 +20,000 0.54% 803,419
2021-10-20 2021-10-18 0.640 1,161,498 -20,000 0.53% 743,359
2021-10-19 2021-10-15 0.690 1,181,498 -60,000 0.54% 815,234
2021-10-18 2021-10-12 0.620 1,241,498 -80,000 0.56% 769,729
2021-10-12 2021-10-08 0.580 1,321,498 -40,000 0.60% 766,469
2021-09-21 2021-09-17 0.500 1,361,498 -28,000 0.61% 680,749
2021-09-17 2021-09-15 0.420 1,389,498 -48,000 0.62% 583,589
2021-09-15 2021-09-13 0.350 1,437,498 -40,000 0.65% 503,124
2021-09-14 2021-09-10 0.335 1,477,498 -24,000 0.66% 494,962
2021-09-13 2021-09-09 0.300 1,501,498 -8,000 0.67% 450,449
2021-09-10 2021-09-08 0.300 1,509,498 -8,000 0.68% 452,849
2021-09-02 2021-08-31 0.215 1,517,498 -8,000 0.68% 326,262
2021-08-27 2021-08-25 0.200 1,525,498 -48,000 0.69% 305,100
2021-08-24 2021-08-20 0.215 1,573,498 +40,000 0.71% 338,302
2021-08-18 2021-08-16 0.210 1,533,498 +40,000 0.69% 322,035
2021-08-04 2021-08-02 0.230 1,493,498 -40,000 0.67% 343,505
2021-07-27 2021-07-23 0.305 1,533,498 -16,000 0.69% 467,717
2021-07-08 2021-07-06 0.325 1,549,498 -104,000 0.63% 503,587
2021-06-29 2021-06-25 0.345 1,653,498 +72,000 0.68% 570,457
2021-06-28 2021-06-24 0.430 1,581,498 -16,000 0.65% 680,044
2021-06-24 2021-06-22 0.385 1,597,498 -16,000 0.65% 615,037
2021-06-18 2021-06-16 0.370 1,613,498 -24,000 0.66% 596,994
2021-06-16 2021-06-11 0.335 1,637,498 -40,000 0.67% 548,562
2021-06-15 2021-06-10 0.335 1,677,498 +8,000 0.69% 561,962
2021-05-31 2021-05-27 0.290 1,669,498 +48,000 0.68% 484,154
2021-03-22 2021-03-18 0.265 1,621,498 +8,000 0.66% 429,697
2021-03-18 2021-03-16 0.245 1,613,498 -8,000 0.66% 395,307
2021-03-11 2021-03-09 0.220 1,621,498 -8,000 0.66% 356,730
2021-03-09 2021-03-05 0.220 1,629,498 -200,000 0.67% 358,490
2021-03-04 2021-03-02 0.210 1,829,498 -4,000 0.75% 384,195
2021-02-01 2021-01-28 0.225 1,833,498 -24,000 0.75% 412,537
2021-01-25 2021-01-21 0.215 1,857,498 +25 0.76% 399,362
2021-01-18 2021-01-14 0.210 1,857,473 +8,000 0.76% 390,069
2020-12-07 2020-12-03 0.220 1,849,473 -48,000 0.76% 406,884
2020-11-30 2020-11-26 0.215 1,897,473 -16,000 0.78% 407,957
2020-11-17 2020-11-13 0.195 1,913,473 +24,000 0.78% 373,127
2020-11-16 2020-11-12 0.195 1,889,473 -40,000 0.77% 368,447
2020-10-14 2020-10-09 0.170 1,929,473 +32,000 0.79% 328,010
2020-09-10 2020-09-08 0.160 1,897,473 +16,000 0.78% 303,596
2020-08-31 2020-08-27 0.155 1,881,473 -8,000 0.77% 291,628
2020-08-24 2020-08-20 0.185 1,889,473 -8,000 0.77% 349,553
2020-08-21 2020-08-19 0.190 1,897,473 -24,000 0.78% 360,520
2020-08-20 2020-08-18 0.195 1,921,473 -80,000 0.79% 374,687
2020-08-19 2020-08-17 0.175 2,001,473 +24,000 0.82% 350,258
2020-08-18 2020-08-14 0.205 1,977,473 +256,000 0.81% 405,382
2020-08-17 2020-08-13 0.170 1,721,473 -8,000 0.70% 292,650
2020-08-13 2020-08-11 0.170 1,729,473 +40,000 0.71% 294,010
2020-07-31 2020-07-29 0.150 1,689,473 +8,000 0.69% 253,421
2020-07-24 2020-07-22 0.160 1,681,473 -960 0.69% 269,036
2020-07-20 2020-07-16 0.165 1,682,433 -8,000 0.69% 277,601
2020-07-13 2020-07-09 0.170 1,690,433 -235,734 0.69% 287,374
2020-07-09 2020-07-07 0.170 1,926,167 -8,000 0.79% 327,448
2020-07-08 2020-07-06 0.165 1,934,167 -160,000 0.79% 319,138
2020-06-24 2020-06-22 0.185 2,094,167 +8,000 0.86% 387,421
2020-06-02 2020-05-29 0.160 2,086,167 +8 0.85% 333,787
2020-05-26 2020-05-22 0.125 2,086,159 -24,000 0.85% 260,770
2020-05-12 2020-05-08 0.140 2,110,159 -248,000 0.86% 295,422
2020-04-24 2020-04-22 0.125 2,358,159 +64,000 0.97% 294,770
2020-04-22 2020-04-20 0.110 2,294,159 +88,000 0.94% 252,357
2020-04-21 2020-04-17 0.115 2,206,159 +32,000 0.90% 253,708
2020-04-20 2020-04-16 0.115 2,174,159 +24,000 0.89% 250,028
2020-04-17 2020-04-15 0.130 2,150,159 -16,000 0.88% 279,521
2020-04-16 2020-04-14 0.130 2,166,159 +16,000 0.89% 281,601
2020-04-15 2020-04-09 0.125 2,150,159 +48,000 0.88% 268,770
2020-04-09 2020-04-07 0.135 2,102,159 +152,000 0.86% 283,791
2020-04-06 2020-04-02 0.135 1,950,159 +56,000 0.80% 263,271
2020-04-03 2020-04-01 0.140 1,894,159 +96,000 0.78% 265,182
2020-03-31 2020-03-27 0.145 1,798,159 +40,000 0.74% 260,733
2020-03-23 2020-03-19 0.150 1,758,159 +40,000 0.72% 263,724
2020-03-19 2020-03-17 0.165 1,718,159 +40,000 0.70% 283,496
2020-03-18 2020-03-16 0.155 1,678,159 +32,000 0.69% 260,115
2020-03-17 2020-03-13 0.165 1,646,159 -16,000 0.67% 271,616
2020-03-16 2020-03-12 0.155 1,662,159 +80,000 0.68% 257,635
2020-03-13 2020-03-11 0.175 1,582,159 +8,000 0.65% 276,878
2020-03-12 2020-03-10 0.175 1,574,159 +16,000 0.64% 275,478
2020-03-11 2020-03-09 0.185 1,558,159 +24,000 0.64% 288,259
2020-03-09 2020-03-05 0.195 1,534,159 +16,000 0.63% 299,161
2020-03-06 2020-03-04 0.185 1,518,159 +8,000 0.62% 280,859
2020-03-02 2020-02-27 0.190 1,510,159 +48,000 0.62% 286,930
2020-02-26 2020-02-24 0.185 1,462,159 +48,000 0.60% 270,499
2020-02-13 2020-02-11 0.205 1,414,159 -8,000 0.58% 289,903
2020-02-10 2020-02-06 0.180 1,422,159 +16,000 0.58% 255,989
2020-02-04 2020-01-31 0.180 1,406,159 -40,000 0.58% 253,109
2020-02-03 2020-01-30 0.175 1,446,159 -8,000 0.59% 253,078
2020-01-31 2020-01-29 0.180 1,454,159 -56,000 0.60% 261,749
2020-01-30 2020-01-24 0.190 1,510,159 +48,000 0.62% 286,930
2020-01-23 2020-01-21 0.210 1,462,159 +216,000 0.60% 307,053
2020-01-17 2020-01-15 0.260 1,246,159 -8,000 0.51% 324,001
2020-01-15 2020-01-13 0.270 1,254,159 +24,000 0.51% 338,623
2020-01-09 2020-01-07 0.335 1,230,159 +8,000 0.50% 412,103
2020-01-06 2020-01-02 0.365 1,222,159 -16,000 0.50% 446,088
2020-01-03 2019-12-31 0.320 1,238,159 +32,000 0.51% 396,211
2019-12-30 2019-12-24 0.315 1,206,159 +200,000 0.49% 379,940
2019-12-27 2019-12-20 0.365 1,006,159 +2,000 0.41% 367,248
2019-12-23 2019-12-19 0.380 1,004,159 -8,000 0.41% 381,580
2019-12-16 2019-12-12 0.395 1,012,159 +208,000 0.41% 399,803
2019-12-13 2019-12-11 0.380 804,159 -16,000 0.33% 305,580
2019-12-05 2019-12-03 0.380 820,159 -8,000 0.34% 311,660
2019-12-04 2019-12-02 0.405 828,159 -8,000 0.34% 335,404
2019-11-29 2019-11-27 0.405 836,159 -472,000 0.34% 338,644
2019-11-28 2019-11-26 0.400 1,308,159 +264,000 0.54% 523,264
2019-11-27 2019-11-25 0.395 1,044,159 -24,000 0.43% 412,443
2019-11-26 2019-11-22 0.395 1,068,159 -8,000 0.44% 421,923
2019-11-25 2019-11-21 0.415 1,076,159 +8,000 0.44% 446,606
2019-11-22 2019-11-20 0.490 1,068,159 -56,000 0.44% 523,398
2019-11-21 2019-11-19 0.470 1,124,159 +24,000 0.46% 528,355
2019-11-20 2019-11-18 0.440 1,100,159 +16,000 0.45% 484,070
2019-11-19 2019-11-15 0.550 1,084,159 -80,000 0.44% 596,287
2019-11-18 2019-11-14 0.650 1,164,159 +672,000 0.48% 756,703
2019-11-13 2019-11-11 3.125 492,159 +393,333 3.60% 1,537,997
2019-10-23 2019-10-21 3.125 98,826 +94,557 0.72% 308,831
2019-10-21 2019-10-17 3.125 4,269 -209,196 0.01% 13,341
2017-10-25 2017-10-23 3.125 213,465 +17,280 0.72% 667,078
2017-07-24 2017-07-20 3.125 196,185 -32 0.66% 613,078
2017-06-06 2017-06-02 3.125 196,217 -1 0.66% 613,178
2017-05-23 2017-05-19 3.125 196,218 +346 0.66% 613,181
2017-03-21 2017-03-17 3.125 195,872 +9,331 0.66% 612,100
2017-03-20 2017-03-16 3.241 186,541 +1,383 0.63% 604,531
2017-03-16 2017-03-14 3.241 185,158 -3,456 0.63% 600,049
2017-03-15 2017-03-13 3.356 188,614 +2,764 0.64% 633,079
2017-03-13 2017-03-09 3.588 185,850 +12,442 0.63% 666,823
2017-03-10 2017-03-08 3.356 173,408 +17,280 0.59% 582,041
2017-03-08 2017-03-06 3.588 156,128 -17,280 0.53% 560,181
2017-03-02 2017-02-28 3.356 173,408 -3,456 0.59% 582,041
2017-03-01 2017-02-27 3.356 176,864 +14,861 0.60% 593,641
2017-02-23 2017-02-21 3.819 162,003 -24,883 0.55% 618,761
2017-02-22 2017-02-20 3.819 186,886 +20,390 0.63% 713,801
2017-02-21 2017-02-17 3.704 166,496 +7,603 0.56% 616,652
2017-02-20 2017-02-16 4.282 158,893 -96,422 0.54% 680,445
2017-02-17 2017-02-15 4.282 255,315 -76,723 0.87% 1,093,363
2017-02-16 2017-02-14 3.009 332,038 -2,074 1.13% 999,188
2017-02-15 2017-02-13 2.662 334,112 +691 1.13% 889,419
2017-02-14 2017-02-10 2.431 333,421 -31,061 1.13% 810,398
2017-02-07 2017-02-03 2.662 364,482 +2,074 1.24% 970,265
2017-02-02 2017-01-27 2.778 362,408 -2,419 1.23% 1,006,689
2017-02-01 2017-01-25 2.778 364,827 +50,803 1.24% 1,013,408
2017-01-26 2017-01-24 2.778 314,024 -6,912 1.06% 872,289
2017-01-25 2017-01-23 2.894 320,936 +55,987 1.09% 928,634
2017-01-24 2017-01-20 2.662 264,949 +6,567 0.90% 705,304
2017-01-23 2017-01-19 2.778 258,382 -692 0.88% 717,728
2017-01-20 2017-01-18 2.199 259,074 +122,688 0.88% 569,723
2017-01-05 2017-01-03 1.736 136,386 -1,036 0.46% 236,781
2017-01-03 2016-12-29 1.505 137,422 -10,023 0.47% 206,769
2016-12-29 2016-12-23 1.620 147,445 +10,023 0.50% 238,916
2016-12-23 2016-12-21 1.620 137,422 -11,405 0.47% 222,675
2016-12-22 2016-12-20 1.620 148,827 +2,765 0.50% 241,155
2016-12-21 2016-12-19 1.620 146,062 +7,603 0.50% 236,675
2016-12-15 2016-12-13 1.736 138,459 +3,801 0.47% 240,380
2016-12-14 2016-12-12 1.852 134,658 -15,206 0.46% 249,367
2016-12-13 2016-12-09 1.852 149,864 +4,493 0.51% 277,526
2016-12-12 2016-12-08 1.736 145,371 +15,897 0.49% 252,380
2016-12-09 2016-12-07 1.852 129,474 +6,912 0.44% 239,767
2016-12-08 2016-12-06 1.736 122,562 +14,516 0.42% 212,781
2016-12-07 2016-12-05 1.505 108,046 +2,073 0.37% 162,569
2016-12-01 2016-11-29 4.167 105,973 -3,456 0.36% 441,554
2016-11-30 2016-11-28 4.167 109,429 -5,184 0.37% 455,954
2016-11-29 2016-11-25 4.167 114,613 -3,456 0.39% 477,554
2016-11-28 2016-11-24 4.282 118,069 -1,037 0.40% 505,620
2016-11-18 2016-11-16 4.745 119,106 -3,456 0.40% 565,202
2016-11-14 2016-11-10 4.745 122,562 +15,552 0.42% 581,602
2016-11-11 2016-11-09 4.514 107,010 +3,456 0.36% 483,031
2016-11-10 2016-11-08 4.861 103,554 -3,456 0.35% 503,388
2016-11-09 2016-11-07 4.514 107,010 -4,838 0.36% 483,031
2016-11-08 2016-11-04 4.630 111,848 +1,728 0.38% 517,815
2016-11-04 2016-11-02 4.745 110,120 +3,456 0.37% 522,560
2016-11-03 2016-11-01 4.977 106,664 -21,427 0.36% 530,851
2016-10-31 2016-10-27 5.093 128,091 -6,912 0.43% 652,315
2016-10-27 2016-10-25 5.093 135,003 -3,111 0.46% 687,515
2016-10-26 2016-10-24 5.208 138,114 +346 0.47% 719,344
2016-10-20 2016-10-18 5.208 137,768 -13,478 0.47% 717,542
2016-10-19 2016-10-17 5.208 151,246 -2,074 0.51% 787,740
2016-10-18 2016-10-14 5.556 153,320 -17,280 0.52% 851,778
2016-10-17 2016-10-13 4.977 170,600 -1,031 0.58% 849,051
2016-10-12 2016-10-07 5.208 171,631 +3,801 0.58% 893,911
2016-10-11 2016-10-06 5.440 167,830 +32,832 0.57% 912,964
2016-10-07 2016-10-05 5.093 134,998 -345 0.46% 687,490
2016-10-06 2016-10-04 5.208 135,343 -19,700 0.46% 704,911
2016-10-05 2016-10-03 5.093 155,043 -1,728 0.53% 789,571
2016-10-04 2016-09-30 5.093 156,771 -4,492 0.53% 798,371
2016-09-29 2016-09-27 4.745 161,263 +691 0.55% 765,253
2016-09-28 2016-09-26 5.093 160,572 +18,317 0.54% 817,728
2016-09-27 2016-09-23 5.440 142,255 -13,133 0.48% 773,841
2016-09-26 2016-09-22 5.440 155,388 -97,805 0.53% 845,282
2016-09-23 2016-09-21 5.556 253,193 +22,810 0.86% 1,406,628
2016-09-22 2016-09-20 5.208 230,383 +39,052 0.78% 1,199,911
2016-09-21 2016-09-19 4.861 191,331 +4,148 0.65% 930,081
2016-09-20 2016-09-15 5.093 187,183 -34,906 0.63% 953,247
2016-09-19 2016-09-14 4.977 222,089 +1,037 0.75% 1,105,304
2016-09-15 2016-09-13 4.977 221,052 -4,839 0.75% 1,100,143
2016-09-14 2016-09-12 4.861 225,891 -2,419 0.77% 1,098,081
2016-09-13 2016-09-09 4.861 228,310 -12,787 0.77% 1,109,840
2016-09-12 2016-09-08 4.977 241,097 +4,147 0.82% 1,199,904
2016-09-09 2016-09-07 4.861 236,950 -3,456 0.80% 1,151,840
2016-09-08 2016-09-06 4.977 240,406 +3,802 0.81% 1,196,465
2016-09-07 2016-09-05 4.977 236,604 -14,861 0.80% 1,177,543
2016-09-06 2016-09-02 4.977 251,465 -27,994 0.85% 1,251,504
2016-09-05 2016-09-01 4.861 279,459 +50,458 0.95% 1,358,481
2016-09-02 2016-08-31 5.208 229,001 -55,642 0.78% 1,192,714
2016-09-01 2016-08-30 5.440 284,643 -13,478 0.96% 1,548,405
2016-08-31 2016-08-29 4.745 298,121 +91,930 1.01% 1,414,695
2016-08-30 2016-08-26 4.861 206,191 -87,092 0.70% 1,002,317
2016-08-29 2016-08-25 5.093 293,283 +60,826 0.99% 1,493,571
2016-08-26 2016-08-24 4.282 232,457 +5,184 0.79% 995,476
2016-08-25 2016-08-23 4.398 227,273 -44,582 0.77% 999,580
2016-08-24 2016-08-22 4.630 271,855 +73,612 0.92% 1,258,588
2016-08-23 2016-08-19 4.745 198,243 +34,906 0.67% 940,736
2016-08-22 2016-08-18 5.787 163,337 +4,147 0.55% 945,237
2016-08-19 2016-08-17 5.556 159,190 +1,037 0.54% 884,389
2016-08-18 2016-08-16 5.671 158,153 +9,331 0.54% 896,933
2016-08-17 2016-08-15 5.903 148,822 -10,022 0.50% 878,463
2016-08-16 2016-08-12 6.134 158,844 +2,765 0.54% 974,390
2016-08-15 2016-08-11 7.060 156,079 -8,986 0.53% 1,101,947
2016-08-12 2016-08-10 7.176 165,065 -1,382 0.56% 1,184,494
2016-08-11 2016-08-09 7.176 166,447 +35,164 0.68% 1,194,411
2016-08-05 2016-08-03 12.616 131,283 +49,421 0.53% 1,656,232
2016-08-04 2016-08-01 11.921 81,862 -135,475 0.33% 975,901
2016-08-03 2016-07-29 9.144 217,337 +44,237 0.88% 1,987,225
2016-08-01 2016-07-28 9.375 173,100 -93,658 0.70% 1,622,813
2016-07-29 2016-07-27 8.449 266,758 -1,728 1.08% 2,253,858
2016-07-28 2016-07-26 7.986 268,486 +1,383 1.09% 2,144,159
2016-07-27 2016-07-25 7.523 267,103 -9,332 1.09% 2,009,455
2016-07-26 2016-07-22 7.060 276,435 +9,677 1.12% 1,951,682
2016-07-25 2016-07-21 6.944 266,758 +9,331 1.08% 1,852,486
2016-07-22 2016-07-20 6.713 257,427 +5,876 1.05% 1,728,098
2016-07-21 2016-07-19 6.713 251,551 +6,220 1.02% 1,688,653
2016-07-20 2016-07-18 5.440 245,331 +12,442 1.00% 1,334,555
2016-07-19 2016-07-15 6.366 232,889 +17,971 0.95% 1,482,511
2016-07-18 2016-07-14 7.060 214,918 +4,493 0.87% 1,517,361
2016-07-15 2016-07-13 7.407 210,425 -23,846 0.86% 1,558,704
2016-07-14 2016-07-12 7.407 234,271 +37,324 0.95% 1,735,341
2016-07-13 2016-07-11 8.102 196,947 +36,980 0.80% 1,595,635
2016-07-12 2016-07-08 5.787 159,967 -38,708 0.65% 925,735
2016-07-11 2016-07-07 4.630 198,675 +8,986 0.81% 919,792
2016-07-08 2016-07-06 4.051 189,689 +1,728 0.77% 768,416
2016-07-07 2016-07-05 3.588 187,961 +4,493 0.76% 674,397
2016-07-06 2016-07-04 4.051 183,468 -26,266 0.75% 743,215
2016-07-05 2016-06-30 3.588 209,734 -47,606 0.85% 752,518
2016-07-04 2016-06-29 3.356 257,340 -2,074 1.05% 863,757
2016-06-30 2016-06-28 3.356 259,414 +14,861 1.05% 870,718
2016-06-29 2016-06-27 3.588 244,553 -5,184 0.99% 877,447
2016-06-28 2016-06-24 3.819 249,737 +48,038 1.02% 953,857
2016-06-27 2016-06-23 4.282 201,699 -1,728 0.82% 863,757
2016-06-24 2016-06-22 4.167 203,427 +24,192 0.83% 847,613
2016-06-23 2016-06-21 4.167 179,235 +10,368 0.73% 746,812
2016-06-16 2016-06-14 4.745 168,867 -8,294 0.69% 801,336
2016-06-14 2016-06-10 4.861 177,161 -9,677 0.72% 861,199
2016-06-13 2016-06-08 4.977 186,838 +4,147 0.76% 929,865
2016-06-10 2016-06-07 5.093 182,691 -3,456 0.74% 930,371
2016-06-08 2016-06-06 5.324 186,147 +1,728 0.76% 991,060
2016-06-07 2016-06-03 5.324 184,419 -6,220 0.75% 981,860
2016-06-06 2016-06-02 4.977 190,639 -17,626 0.78% 948,782
2016-06-03 2016-06-01 4.861 208,265 -1,037 0.85% 1,012,399
2016-06-02 2016-05-31 4.745 209,302 -3,456 0.85% 993,216
2016-06-01 2016-05-30 4.745 212,758 -29,030 0.87% 1,009,616
2016-05-31 2016-05-27 4.861 241,788 -2,419 0.98% 1,175,358
2016-05-30 2016-05-26 4.630 244,207 +25,228 0.99% 1,130,588
2016-05-27 2016-05-25 5.208 218,979 +8,986 0.89% 1,140,516
2016-05-26 2016-05-24 5.208 209,993 +9,677 0.85% 1,093,714
2016-05-25 2016-05-23 5.208 200,316 +22,118 0.81% 1,043,313
2016-05-24 2016-05-20 5.208 178,198 +22,464 0.72% 928,115
2016-05-23 2016-05-19 6.481 155,734 +85,363 0.63% 1,009,387
2016-05-20 2016-05-18 9.722 70,371 +9,677 0.29% 684,163
2016-05-19 2016-05-17 9.259 60,694 +346 0.25% 561,981
2016-05-18 2016-05-16 9.838 60,348 +32,573 0.25% 593,701
2016-05-17 2016-05-13 8.333 27,775 -33,524 1.02% 231,458
2016-05-16 2016-05-12 9.028 61,299 +2,420 2.24% 553,394
2016-05-13 2016-05-11 10.532 58,879 -3,456 2.16% 620,138
2016-05-12 2016-05-10 12.616 62,335 -1,037 2.28% 786,402
2016-05-11 2016-05-09 20.139 63,372 +38,361 2.32% 1,276,242
2016-05-10 2016-05-06 38.194 25,011 -13,478 0.92% 955,281
2016-05-09 2016-05-05 38.194 38,489 +17,157 1.41% 1,470,066
2016-05-06 2016-05-04 37.616 21,332 +1,678 0.78% 802,419
2016-05-05 2016-05-03 37.037 19,654 +12,042 0.72% 727,926
2016-05-04 2016-04-29 36.458 7,612 -35,208 0.28% 277,521
2016-05-03 2016-04-28 35.880 42,820 +8,986 1.57% 1,536,366
2016-04-29 2016-04-27 33.565 33,834 +13,133 1.24% 1,135,632
2016-04-28 2016-04-26 30.671 20,701 +3,069 0.76% 634,927
2016-04-27 2016-04-25 28.935 17,632 -4,557 0.65% 510,185
2016-04-26 2016-04-22 28.935 22,189 +378 0.81% 642,043
2016-04-25 2016-04-21 27.778 21,811 +3,596 0.80% 605,861
2016-04-22 2016-04-20 28.704 18,215 +1,102 0.67% 522,838
2016-04-20 2016-04-18 25.810 17,113 -691 0.63% 441,690
2016-04-19 2016-04-15 28.819 17,804 +280 0.65% 513,101
2016-04-18 2016-04-14 31.250 17,524 -172 0.64% 547,625
2016-04-15 2016-04-13 32.407 17,696 -249 0.65% 573,481
2016-04-14 2016-04-12 34.722 17,945 -4,881 0.66% 623,090
2016-04-12 2016-04-08 16.667 22,826 -66,321 0.84% 380,433
2016-04-11 2016-04-07 16.333 89,147 +1,500 1.17% 1,456,068
2016-04-07 2016-04-05 16.333 87,647 +9,750 1.15% 1,431,568
2016-04-05 2016-03-31 18.667 77,897 -3,420 1.03% 1,454,077
2016-04-01 2016-03-30 19.000 81,317 +32,220 1.07% 1,545,023
2016-03-31 2016-03-29 23.000 49,097 -330 0.65% 1,129,231
2016-03-30 2016-03-24 20.333 49,427 -5,850 0.65% 1,005,016
2016-03-29 2016-03-23 20.000 55,277 +22,260 0.73% 1,105,540
2016-03-24 2016-03-22 17.000 33,017 -25,260 0.44% 561,289
2016-03-23 2016-03-21 11.333 58,277 -900 0.77% 660,473
2016-03-22 2016-03-18 11.000 59,177 -6,000 0.78% 650,947
2016-03-18 2016-03-16 10.667 65,177 +3,000 0.86% 695,221
2016-03-17 2016-03-15 12.000 62,177 +9,240 0.82% 746,124
2016-03-16 2016-03-14 12.000 52,937 -300 0.70% 635,244
2016-03-14 2016-03-10 10.333 53,237 +12,270 0.70% 550,116
2016-03-11 2016-03-09 11.333 40,967 +12,810 0.54% 464,293
2016-03-10 2016-03-08 11.000 28,157 +810 0.37% 309,727
2016-03-08 2016-03-04 8.000 27,347 +600 0.36% 218,776
2016-03-03 2016-03-01 8.000 26,747 -2,100 0.35% 213,976
2016-03-01 2016-02-26 8.667 28,847 +2,100 0.38% 250,007
2016-02-26 2016-02-24 8.667 26,747 -600 0.35% 231,807
2016-02-23 2016-02-19 7.667 27,347 +300 0.36% 209,660
2016-02-19 2016-02-17 8.000 27,047 +450 0.36% 216,376
2016-02-18 2016-02-16 9.667 26,597 +420 0.35% 257,104
2016-01-29 2016-01-27 14.000 26,177 -60 0.34% 366,478
2016-01-15 2016-01-13 14.333 26,237 -570 0.35% 376,064
2016-01-14 2016-01-12 14.333 26,807 -30 0.35% 384,234
2016-01-04 2015-12-29 15.667 26,837 +600 0.35% 420,446
2015-12-29 2015-12-24 15.333 26,237 -1,440 0.35% 402,301
2015-12-23 2015-12-21 14.667 27,677 +1,800 0.36% 405,929
2015-12-21 2015-12-17 15.333 25,877 +1,440 0.34% 396,781
2015-12-17 2015-12-15 16.333 24,437 -1,650 0.32% 399,138
2015-12-10 2015-12-08 14.333 26,087 -390 0.34% 373,914
2015-12-09 2015-12-07 14.667 26,477 +1,650 0.35% 388,329
2015-12-08 2015-12-04 15.333 24,827 -1,260 0.33% 380,681
2015-12-07 2015-12-03 15.667 26,087 +4,260 0.34% 408,696
2015-12-03 2015-12-01 16.333 21,827 +2,400 0.29% 356,508
2015-12-01 2015-11-27 18.667 19,427 -6,990 0.26% 362,637
2015-11-30 2015-11-26 20.000 26,417 +6,990 0.35% 528,340
2015-11-20 2015-11-18 23.000 19,427 -9,240 0.26% 446,821
2015-11-19 2015-11-17 22.667 28,667 +480 0.38% 649,785
2015-11-18 2015-11-16 23.667 28,187 -10,080 0.37% 667,092
2015-11-17 2015-11-13 24.333 38,267 +274 0.50% 931,164
2015-11-16 2015-11-12 22.000 37,993 +5,820 0.50% 835,846
2015-11-13 2015-11-11 21.000 32,173 +1,140 0.42% 675,633
2015-11-12 2015-11-10 21.667 31,033 +1,530 0.41% 672,382
2015-11-11 2015-11-09 22.333 29,503 +60 0.39% 658,900
2015-11-10 2015-11-06 22.667 29,443 +60 0.39% 667,375
2015-11-09 2015-11-05 22.333 29,383 +60 0.39% 656,220
2015-11-05 2015-11-03 22.667 29,323 +870 0.39% 664,655
2015-11-04 2015-11-02 22.667 28,453 +510 0.37% 644,935
2015-11-03 2015-10-30 23.333 27,943 +660 0.37% 652,003
2015-11-02 2015-10-29 24.667 27,283 +1,350 0.36% 672,981
2015-10-30 2015-10-28 24.667 25,933 +2,340 0.34% 639,681
2015-10-29 2015-10-27 27.333 23,593 +540 0.31% 644,875
2015-10-28 2015-10-26 27.333 23,053 +1,920 0.30% 630,115
2015-10-27 2015-10-23 30.667 21,133 -16,950 0.28% 648,079
2015-10-26 2015-10-22 22.000 38,083 +14,100 0.50% 837,826
2015-10-23 2015-10-20 24.333 23,983 -27,000 0.32% 583,586
2015-10-22 2015-10-19 27.333 50,983 +960 0.67% 1,393,535
2015-10-20 2015-10-16 30.000 50,023 +180 0.66% 1,500,690
2015-10-19 2015-10-15 33.333 49,843 +27,120 0.66% 1,661,433
2015-10-16 2015-10-14 34.000 22,723 -120 0.30% 772,582
2015-10-15 2015-10-13 34.000 22,843 -85,620 0.30% 776,662
2015-10-13 2015-10-09 34.667 108,463 +30,000 1.43% 3,760,051
2015-10-12 2015-10-08 37.333 78,463 +15,000 1.03% 2,929,285
2015-10-09 2015-10-07 37.333 63,463 +1,080 0.84% 2,369,285
2015-10-08 2015-10-06 37.333 62,383 -810 0.82% 2,328,965
2015-10-07 2015-10-05 38.333 63,193 -240 0.83% 2,422,398
2015-09-30 2015-09-25 45.000 63,433 +45,000 0.84% 2,854,485
2015-09-18 2015-09-16 44.333 18,433 +1,200 0.24% 817,196
2015-09-16 2015-09-14 44.667 17,233 +960 0.23% 769,741
2015-09-15 2015-09-11 47.000 16,273 +300 0.21% 764,831
2015-09-14 2015-09-10 49.000 15,973 -300 0.21% 782,677
2015-09-11 2015-09-09 48.000 16,273 +240 0.21% 781,104
2015-09-09 2015-09-07 45.667 16,033 +300 0.21% 732,174
2015-09-08 2015-09-04 45.667 15,733 +360 0.21% 718,474
2015-09-07 2015-09-02 49.000 15,373 +300 0.20% 753,277
2015-09-02 2015-08-31 45.667 15,073 +90 0.20% 688,334
2015-09-01 2015-08-28 47.667 14,983 +120 0.20% 714,190
2015-08-31 2015-08-27 48.333 14,863 +270 0.20% 718,378
2015-08-28 2015-08-26 47.667 14,593 +300 0.19% 695,600
2015-08-26 2015-08-24 49.333 14,293 -1,500 0.19% 705,121
2015-08-25 2015-08-21 49.333 15,793 +2,100 0.21% 779,121
2015-08-20 2015-08-18 47.000 13,693 -60 0.19% 643,571
2015-08-19 2015-08-17 48.333 13,753 +60 0.19% 664,728
2015-08-18 2015-08-14 49.000 13,693 -2,400 0.19% 670,957
2015-08-13 2015-08-11 68.667 16,093 +90 0.23% 1,105,053
2015-08-11 2015-08-07 68.667 16,003 +90 0.22% 1,098,873
2015-08-10 2015-08-06 68.667 15,913 +30 0.22% 1,092,693
2015-08-07 2015-08-05 70.333 15,883 -330 0.22% 1,117,104
2015-08-06 2015-08-04 74.333 16,213 +300 0.23% 1,205,166
2015-08-05 2015-08-03 74.000 15,913 -150 0.24% 1,177,562
2015-08-04 2015-07-31 76.000 16,063 -1,470 0.24% 1,220,788
2015-08-03 2015-07-30 69.000 17,533 +1,470 0.26% 1,209,777
2015-07-31 2015-07-29 67.000 16,063 +1,500 0.24% 1,076,221
2015-07-28 2015-07-24 77.000 14,563 -330 0.22% 1,121,351
2015-07-21 2015-07-17 76.333 14,893 -600 0.22% 1,136,832
2015-07-17 2015-07-15 67.667 15,493 +450 0.23% 1,048,360
2015-07-15 2015-07-13 72.667 15,043 +30 0.23% 1,093,125
2015-07-14 2015-07-10 73.000 15,013 +30 0.23% 1,095,949
2015-07-13 2015-07-09 68.333 14,983 -900 0.23% 1,023,838
2015-07-10 2015-07-08 44.667 15,883 -810 0.24% 709,441
2015-07-09 2015-07-07 56.667 16,693 -270 0.25% 945,937
2015-07-08 2015-07-06 66.667 16,963 +60 0.25% 1,130,867
2015-07-07 2015-07-03 83.333 16,903 -300 0.25% 1,408,583
2015-07-06 2015-07-02 90.000 17,203 -420 0.26% 1,548,270
2015-07-03 2015-06-30 96.667 17,623 +600 0.26% 1,703,557
2015-07-02 2015-06-29 101.667 17,023 +600 0.26% 1,730,672
2015-06-26 2015-06-24 110.000 16,423 -150 0.25% 1,806,530
2015-06-25 2015-06-23 105.000 16,573 +300 0.25% 1,740,165
2015-06-24 2015-06-22 106.667 16,273 -600 0.24% 1,735,787
2015-06-23 2015-06-19 110.000 16,873 +150 0.25% 1,856,030
2015-06-22 2015-06-18 116.667 16,723 +30 0.25% 1,951,017
2015-06-19 2015-06-17 113.333 16,693 -600 0.25% 1,891,873
2015-06-18 2015-06-16 113.333 17,293 +390 0.26% 1,959,873
2015-06-17 2015-06-15 113.333 16,903 -750 0.25% 1,915,673
2015-06-16 2015-06-12 118.333 17,653 -2,400 0.27% 2,088,938
2015-06-15 2015-06-11 115.000 20,053 -1,260 0.30% 2,306,095
2015-06-12 2015-06-10 120.000 21,313 +6,600 0.34% 2,557,560
2015-06-11 2015-06-09 108.333 14,713 +90 0.24% 1,593,908
2015-06-10 2015-06-08 116.667 14,623 -180 0.24% 1,706,017
2015-06-09 2015-06-05 116.667 14,803 -480 0.24% 1,727,017
2015-06-08 2015-06-04 118.333 15,283 -11,760 0.27% 1,808,488
2015-06-05 2015-06-03 120.000 27,043 -450 0.47% 3,245,160
2015-06-04 2015-06-02 123.333 27,493 +690 0.48% 3,390,803
2015-06-03 2015-06-01 123.333 26,803 +150 0.47% 3,305,703
2015-06-02 2015-05-29 130.000 26,653 -600 0.47% 3,464,890
2015-06-01 2015-05-28 115.000 27,253 -990 0.48% 3,134,095
2015-05-29 2015-05-27 108.333 28,243 +150 0.49% 3,059,658
2015-05-28 2015-05-26 110.000 28,093 +1,020 0.49% 3,090,230
2015-05-27 2015-05-22 113.333 27,073 -390 0.47% 3,068,273
2015-05-26 2015-05-21 118.333 27,463 +150 0.48% 3,249,788
2015-05-22 2015-05-20 120.000 27,313 +480 0.48% 3,277,560
2015-05-21 2015-05-19 113.333 26,833 -270 0.47% 3,041,073
2015-05-20 2015-05-18 111.667 27,103 +5,550 0.47% 3,026,502
2015-05-19 2015-05-15 113.333 21,553 +10,530 0.38% 2,442,673
2015-05-18 2015-05-14 110.000 11,023 +450 0.19% 1,212,530
2015-05-15 2015-05-13 113.333 10,573 +1,080 0.18% 1,198,273
2015-05-14 2015-05-12 125.000 9,493 -90 0.20% 1,186,625
2015-05-13 2015-05-11 135.000 9,583 +300 0.20% 1,293,705
2015-05-12 2015-05-08 138.333 9,283 +210 0.19% 1,284,148
2015-05-11 2015-05-07 135.000 9,073 +150 0.19% 1,224,855
2015-05-08 2015-05-06 145.000 8,923 -630 0.19% 1,293,835
2015-05-07 2015-05-05 150.000 9,553 +900 0.20% 1,432,950
2015-05-06 2015-05-04 153.333 8,653 -90 0.18% 1,326,793
2015-05-05 2015-04-30 148.333 8,743 +810 0.18% 1,296,878
2015-04-30 2015-04-28 153.333 7,933 -2,610 0.17% 1,216,393
2015-04-29 2015-04-27 160.000 10,543 +3,840 0.22% 1,686,880
2015-04-28 2015-04-24 158.333 6,703 -2,055 0.14% 1,061,308
2015-04-27 2015-04-23 158.333 8,758 -3,330 0.18% 1,386,683
2015-04-24 2015-04-22 160.000 12,088 -810 0.25% 1,934,080
2015-04-23 2015-04-21 158.333 12,898 +960 0.27% 2,042,183
2015-04-22 2015-04-20 148.333 11,938 -960 0.25% 1,770,803
2015-04-21 2015-04-17 151.667 12,898 +1,230 0.27% 1,956,197
2015-04-20 2015-04-16 140.000 11,668 +1,260 0.24% 1,633,520
2015-04-17 2015-04-15 143.333 10,408 +1,980 0.22% 1,491,813
2015-04-16 2015-04-14 146.667 8,428 -150 0.18% 1,236,107
2015-04-15 2015-04-13 153.333 8,578 +540 0.18% 1,315,293
2015-04-14 2015-04-10 138.333 8,038 +1,410 0.17% 1,111,923
2015-04-13 2015-04-09 120.000 6,628 -900 0.14% 795,360
2015-04-10 2015-04-08 115.000 7,528 -4,650 0.16% 865,720
2015-04-09 2015-04-02 118.333 12,178 -840 0.25% 1,441,063
2015-04-08 2015-04-01 126.667 13,018 +1,320 0.27% 1,648,947
2015-04-02 2015-03-31 105.000 11,698 -1,500 0.24% 1,228,290
2015-04-01 2015-03-30 105.000 13,198 +1,500 0.28% 1,385,790
2015-03-31 2015-03-27 100.000 11,698 -870 0.24% 1,169,800
2015-03-30 2015-03-26 113.333 12,568 +1,500 0.26% 1,424,373
2015-03-27 2015-03-25 116.667 11,068 +600 0.23% 1,291,267
2015-03-26 2015-03-24 115.000 10,468 +2,040 0.22% 1,203,820
2015-03-25 2015-03-23 110.000 8,428 +60 0.18% 927,080
2015-03-24 2015-03-20 108.333 8,368 +540 0.18% 906,533
2015-03-23 2015-03-19 105.000 7,828 +2,190 0.16% 821,940
2015-03-20 2015-03-18 93.333 5,638 -480 0.12% 526,213
2015-03-19 2015-03-17 90.000 6,118 -960 0.13% 550,620
2015-03-18 2015-03-16 91.667 7,078 -1,350 0.15% 648,817
2015-03-17 2015-03-13 85.000 8,428 +600 0.18% 716,380
2015-03-16 2015-03-12 88.333 7,828 +2,010 0.16% 691,473
2015-03-13 2015-03-11 86.667 5,818 +1,050 0.12% 504,227
2015-03-12 2015-03-10 80.000 4,768 -810 0.10% 381,440
2015-03-11 2015-03-09 80.000 5,578 -600 0.12% 446,240
2015-03-10 2015-03-06 79.667 6,178 -1,350 0.13% 492,181
2015-03-09 2015-03-05 81.000 7,528 +2,550 0.16% 609,768
2015-03-06 2015-03-04 76.333 4,978 +2,460 0.10% 379,987
2015-02-24 2015-02-18 83.333 2,518 -210 0.06% 209,833
2015-02-17 2015-02-13 86.667 2,728 +150 0.06% 236,427
2015-02-13 2015-02-11 90.000 2,578 -135 0.06% 232,020
2015-02-11 2015-02-09 96.667 2,713 +713 0.06% 262,257
2015-02-10 2015-02-06 91.667 2,000 -930 0.07% 183,333
2015-02-09 2015-02-05 95.000 2,930 -660 0.10% 278,350
2015-02-04 2015-02-02 80.667 3,590 -120 0.12% 289,593
2015-01-30 2015-01-28 80.667 3,710 +120 0.12% 299,273
2015-01-28 2015-01-26 83.000 3,590 +1,380 0.12% 297,970
2015-01-27 2015-01-23 96.667 2,210 -255 0.07% 213,633
2015-01-26 2015-01-22 90.000 2,465 +45 0.08% 221,850
2015-01-15 2015-01-13 70.000 2,420 +300 0.08% 169,400
2014-12-22 2014-12-18 73.333 2,120 -900 0.07% 155,467
2014-12-19 2014-12-17 75.000 3,020 -1,245 0.10% 226,500
2014-11-28 2014-11-26 81.000 4,265 -120 0.14% 345,465
2014-11-27 2014-11-25 90.000 4,385 -2,400 0.14% 394,650
2014-11-26 2014-11-24 90.000 6,785 +120 0.22% 610,650
2014-09-19 2014-09-17 113.333 6,665 +2,265 0.22% 755,367
2014-09-17 2014-09-15 113.333 4,400 +1,200 0.15% 498,667
2014-09-15 2014-09-11 106.667 3,200 +90 0.11% 341,333
2014-08-04 2014-07-31 123.333 3,110 -855 0.10% 383,567
2014-08-01 2014-07-30 123.333 3,965 +855 0.13% 489,017
2014-06-05 2014-06-03 140.000 3,110 +645 0.11% 435,400
2014-05-28 2014-05-26 156.667 2,465 -300 0.09% 386,183
2014-05-23 2014-05-21 166.667 2,765 -285 0.10% 460,833
2014-05-22 2014-05-20 173.333 3,050 -315 0.11% 528,667
2014-05-20 2014-05-16 170.000 3,365 -108 0.12% 572,050
2014-05-16 2014-05-14 161.667 3,473 -120 0.12% 561,468
2014-05-12 2014-05-08 156.667 3,593 -210 0.13% 562,903
2014-04-28 2014-04-24 156.667 3,803 +300 0.13% 595,803
2014-04-25 2014-04-23 150.000 3,503 +510 0.12% 525,450
2014-04-23 2014-04-17 146.667 2,993 -60 0.11% 438,973
2014-03-07 2014-03-05 176.667 3,053 -675 0.11% 539,363
2014-03-06 2014-03-04 173.333 3,728 +675 0.13% 646,187
2014-02-11 2014-02-07 108.333 3,053 -240 0.11% 330,742
2014-01-27 2014-01-23 110.000 3,293 -150 0.12% 362,230
2014-01-23 2014-01-21 113.333 3,443 -90 0.12% 390,207
2014-01-16 2014-01-14 115.000 3,533 -450 0.12% 406,295
2014-01-15 2014-01-13 113.333 3,983 +450 0.14% 451,407
2013-11-29 2013-11-27 140.000 3,533 -180 0.12% 494,620
2013-11-13 2013-11-11 131.667 3,713 +360 0.13% 488,878
2013-10-23 2013-10-21 153.333 3,353 -15 0.12% 514,127
2013-07-15 2013-07-11 170.000 3,368 +60 0.12% 572,560
2013-05-24 2013-05-22 170.000 3,308 -6 0.12% 562,360
2013-05-14 2013-05-10 183.333 3,314 -690 0.12% 607,567
2013-05-13 2013-05-09 166.667 4,004 -510 0.15% 667,333
2013-05-10 2013-05-08 166.667 4,514 -1,650 0.16% 752,333
2013-05-07 2013-05-03 166.667 6,164 -600 0.22% 1,027,333
2013-04-30 2013-04-26 173.333 6,764 -300 0.25% 1,172,427
2013-04-24 2013-04-22 166.667 7,064 -8 0.26% 1,177,333
2013-04-03 2013-03-28 186.667 7,072 -90 0.26% 1,320,107
2013-03-28 2013-03-26 170.000 7,162 +360 0.26% 1,217,540
2013-03-27 2013-03-25 183.333 6,802 -300 0.25% 1,247,033
2013-03-21 2013-03-19 180.000 7,102 +270 0.26% 1,278,360
2013-03-20 2013-03-18 186.667 6,832 +30 0.25% 1,275,307
2013-03-19 2013-03-15 176.667 6,802 +345 0.25% 1,201,687
2013-03-18 2013-03-14 196.667 6,457 +672 0.23% 1,269,877
2013-03-15 2013-03-13 223.333 5,785 -600 0.21% 1,291,983
2013-03-12 2013-03-08 180.000 6,385 +90 0.23% 1,149,300
2013-03-07 2013-03-05 170.000 6,295 -870 0.23% 1,070,150
2013-03-06 2013-03-04 170.000 7,165 -30 0.26% 1,218,050
2013-03-05 2013-03-01 170.000 7,195 -270 0.26% 1,223,150
2013-03-04 2013-02-28 166.667 7,465 -60 0.27% 1,244,167
2013-03-01 2013-02-27 173.333 7,525 -300 0.27% 1,304,333
2013-02-22 2013-02-20 173.333 7,825 -15 0.28% 1,356,333
2013-02-21 2013-02-19 173.333 7,840 +2,865 0.28% 1,358,933
2013-02-05 2013-02-01 180.000 4,975 -150 0.18% 895,500
2013-01-29 2013-01-25 180.000 5,125 -210 0.19% 922,500
2013-01-28 2013-01-24 166.667 5,335 -300 0.19% 889,167
2013-01-23 2013-01-21 158.333 5,635 +210 0.21% 892,208
2013-01-22 2013-01-18 161.667 5,425 -30 0.20% 877,042
2013-01-21 2013-01-17 160.000 5,455 -510 0.20% 872,800
2013-01-18 2013-01-16 153.333 5,965 +1,620 0.22% 914,633
2013-01-16 2013-01-14 150.000 4,345 -75 0.16% 651,750
2013-01-08 2013-01-04 153.333 4,420 +120 0.16% 677,733
2013-01-04 2013-01-02 166.667 4,300 -120 0.16% 716,667
2013-01-03 2012-12-31 158.333 4,420 -90 0.16% 699,833
2013-01-02 2012-12-27 150.000 4,510 -210 0.16% 676,500
2012-11-14 2012-11-12 146.667 4,720 +45 0.17% 692,267
2012-10-25 2012-10-22 138.333 4,675 +300 0.17% 646,708
2012-10-22 2012-10-18 128.333 4,375 -210 0.16% 561,458
2012-10-19 2012-10-17 130.000 4,585 +180 0.17% 596,050
2012-10-18 2012-10-16 130.000 4,405 +150 0.16% 572,650
2012-09-27 2012-09-25 166.667 4,255 -15 0.16% 709,167
2012-09-19 2012-09-17 156.667 4,270 +210 0.16% 668,967
2012-09-14 2012-09-12 166.667 4,060 +300 0.15% 676,667
2012-09-12 2012-09-10 173.333 3,760 +210 0.14% 651,733
2012-09-11 2012-09-07 166.667 3,550 +900 0.13% 591,667
2012-09-05 2012-09-03 173.333 2,650 +360 0.10% 459,333
2012-09-04 2012-08-31 166.667 2,290 +840 0.08% 381,667
2012-08-30 2012-08-28 170.000 1,450 +105 0.05% 246,500
2012-08-27 2012-08-23 183.333 1,345 +75 0.05% 246,583
2012-08-23 2012-08-21 158.333 1,270 +195 0.05% 201,083
2012-08-21 2012-08-17 163.333 1,075 -150 0.04% 175,583
2012-08-20 2012-08-16 141.667 1,225 +210 0.04% 173,542
2012-08-02 2012-07-31 110.000 1,015 -150 0.04% 111,650
2012-08-01 2012-07-30 93.333 1,165 +150 0.04% 108,733
2012-06-29 2012-06-27 63.333 1,015 -75 0.04% 64,283
2012-06-20 2012-06-18 57.667 1,090 +15 0.04% 62,857
2012-05-31 2012-05-29 61.667 1,075 +60 0.04% 66,292
2012-05-22 2012-05-18 62.667 1,015 -240 0.04% 63,607
2012-04-13 2012-04-11 88.333 1,255 +656 0.05% 110,858
2012-03-08 2012-03-06 90.000 599 -240 0.02% 53,910
2012-02-23 2012-02-21 86.667 839 +60 0.03% 72,713
2012-02-16 2012-02-14 81.667 779 -405 0.03% 63,618
2012-02-07 2012-02-03 81.333 1,184 -60 0.04% 96,299
2012-02-03 2012-02-01 66.333 1,244 +180 0.05% 82,519
2012-02-01 2012-01-30 63.667 1,064 +60 0.04% 67,741
2012-01-16 2012-01-12 52.000 1,004 +150 0.04% 52,208
2011-12-22 2011-12-20 52.667 854 +105 0.03% 44,977
2011-12-13 2011-12-09 66.333 749 -60 0.03% 49,684
2011-12-01 2011-11-29 56.000 809 +150 0.03% 45,304
2011-09-27 2011-09-23 81.667 659 -30 0.02% 53,818
2011-09-02 2011-08-31 126.667 689 +30 0.03% 87,273
2011-09-01 2011-08-30 126.667 659 +30 0.02% 83,473
2011-08-29 2011-08-25 135.000 629 -90 0.02% 84,915
2011-08-25 2011-08-23 150.000 719 +30 0.03% 107,850
2011-08-24 2011-08-22 150.000 689 +60 0.03% 103,350
2011-08-12 2011-08-10 140.000 629 -1 0.02% 88,060
2011-08-05 2011-08-03 153.333 630 -30 0.02% 96,600
2011-08-04 2011-08-02 148.333 660 +30 0.02% 97,900
2011-07-26 2011-07-22 145.000 630 -765 0.02% 91,350
2011-07-19 2011-07-15 121.667 1,395 +240 0.05% 169,725
2011-07-15 2011-07-13 140.000 1,155 +30 0.04% 161,700
2011-07-14 2011-07-12 140.000 1,125 +195 0.04% 157,500
2011-07-12 2011-07-08 160.000 930 -135 0.03% 148,800
2011-07-08 2011-07-06 155.000 1,065 -420 0.04% 165,075
2011-06-28 2011-06-24 165.000 1,485 +180 0.05% 245,025
2011-06-02 2011-05-31 210.000 1,305 -1,050 0.05% 274,050
2011-05-25 2011-05-23 206.667 2,355 -450 0.09% 486,700
2011-05-20 2011-05-18 213.333 2,805 +240 0.10% 598,400
2011-05-19 2011-05-17 213.333 2,565 +300 0.09% 547,200
2011-05-16 2011-05-12 203.333 2,265 +405 0.08% 460,550
2011-05-13 2011-05-11 210.000 1,860 -210 0.07% 390,600
2011-05-05 2011-05-03 210.000 2,070 +90 0.08% 434,700
2011-05-03 2011-04-28 203.333 1,980 -45 0.07% 402,600
2011-04-29 2011-04-27 203.333 2,025 -255 0.07% 411,750
2011-04-28 2011-04-26 210.000 2,280 +450 0.08% 478,800
2011-04-27 2011-04-21 206.667 1,830 -120 0.07% 378,200
2011-04-26 2011-04-20 206.667 1,950 +105 0.07% 403,000
2011-04-20 2011-04-18 206.667 1,845 -15 0.07% 381,300
2011-04-19 2011-04-15 216.667 1,860 +15 0.07% 403,000
2011-04-13 2011-04-11 183.333 1,845 -300 0.07% 338,250
2011-04-12 2011-04-08 180.000 2,145 +300 0.08% 386,100
2011-04-07 2011-04-04 180.000 1,845 -300 0.07% 332,100
2011-04-04 2011-03-31 176.667 2,145 +300 0.08% 378,950
2011-03-30 2011-03-28 176.667 1,845 +630 0.07% 325,950
2011-03-29 2011-03-25 180.000 1,215 -30 0.04% 218,700
2011-03-25 2011-03-23 176.667 1,245 +1,038 0.05% 219,950
2011-03-18 2011-03-16 176.667 207 -119 0.01% 36,570
2011-03-17 2011-03-15 166.667 326 -107 0.01% 54,333
2011-03-16 2011-03-14 166.667 433 +120 0.02% 72,167
2011-03-15 2011-03-11 196.667 313 +108 0.01% 61,557
2011-03-07 2011-03-03 166.667 205 -90 0.01% 34,167
2011-03-04 2011-03-02 170.000 295 +90 0.01% 50,150
2011-02-25 2011-02-23 203.333 205 -17,555 0.01% 41,683
2011-02-11 2011-02-09 227.907 17,760 +17,215 0.65% 4,047,628
2011-02-09 2011-02-07 238.760 545 +18 0.08% 130,124
2011-02-08 2011-02-02 249.612 527 +230 0.08% 131,546
2011-02-01 2011-01-28 271.318 297 -2 0.04% 80,581
2011-01-24 2011-01-20 303.876 299 -75 0.04% 90,859
2011-01-18 2011-01-14 271.318 374 +184 0.05% 101,473
2011-01-13 2011-01-11 293.023 190 -9 0.03% 55,674
2011-01-10 2011-01-06 303.876 199 -300 0.03% 60,471
2011-01-07 2011-01-05 293.023 499 +2 0.07% 146,219
2011-01-06 2011-01-04 303.876 497 +282 0.07% 151,026
2011-01-05 2011-01-03 303.876 215 -119 0.03% 65,333
2011-01-04 2010-12-31 282.171 334 +138 0.05% 94,245
2011-01-03 2010-12-29 293.023 196 -9 0.03% 57,433
2010-12-30 2010-12-28 282.171 205 -37 0.03% 57,845
2010-12-29 2010-12-24 314.729 242 -185 0.03% 76,164
2010-12-22 2010-12-20 412.403 427 -92 0.06% 176,096
2010-12-21 2010-12-17 434.109 519 +9 0.07% 225,302
2010-12-20 2010-12-16 434.109 510 -3 0.07% 221,395
2010-12-17 2010-12-15 423.256 513 +11 0.07% 217,130
2010-12-16 2010-12-14 444.961 502 -530 0.07% 223,371
2010-12-15 2010-12-13 434.109 1,032 -413 0.15% 448,000
2010-12-14 2010-12-10 477.519 1,445 -322 0.21% 690,016
2010-12-13 2010-12-09 444.961 1,767 +175 0.25% 786,247
2010-12-10 2010-12-08 488.372 1,592 -161 0.23% 777,488
2010-12-08 2010-12-06 379.845 1,753 +9 0.25% 665,868
2010-12-07 2010-12-03 423.256 1,744 +9 0.25% 738,158
2010-12-06 2010-12-02 423.256 1,735 -18 0.25% 734,349
2010-12-03 2010-12-01 444.961 1,753 +69 0.25% 780,017
2010-12-01 2010-11-29 401.550 1,684 -46 0.24% 676,211
2010-11-30 2010-11-26 434.109 1,730 +9 0.25% 751,008
2010-11-29 2010-11-25 444.961 1,721 +416 0.25% 765,778
2010-11-26 2010-11-24 455.814 1,305 +100 0.19% 594,837
2010-11-25 2010-11-23 477.519 1,205 +29 0.17% 575,411
2010-11-23 2010-11-19 531.783 1,176 +175 0.17% 625,377
2010-11-18 2010-11-16 564.341 1,001 +36 0.14% 564,905
2010-11-17 2010-11-15 596.899 965 +125 0.14% 576,008
2010-11-16 2010-11-12 607.752 840 +244 0.12% 510,512
2010-11-15 2010-11-11 618.605 596 -28 0.09% 368,688
2010-11-12 2010-11-10 607.752 624 +57 0.09% 379,237
2010-11-11 2010-11-09 629.457 567 +28 0.08% 356,902
2010-11-10 2010-11-08 607.752 539 +14 0.08% 327,578
2010-11-09 2010-11-05 607.752 525 +51 0.07% 319,070
2010-11-08 2010-11-04 640.310 474 +105 0.07% 303,507
2010-11-01 2010-10-28 889.922 369 -163 0.05% 328,381
2010-10-29 2010-10-27 857.364 532 +113 0.08% 456,118
2010-10-28 2010-10-26 868.217 419 -111 0.06% 363,783
2010-10-27 2010-10-25 672.868 530 -37 0.08% 356,620
2010-10-26 2010-10-22 694.574 567 +6 0.08% 393,823
2010-10-25 2010-10-21 737.984 561 -52 0.08% 414,009
2010-10-22 2010-10-20 759.690 613 +19 0.09% 465,690
2010-10-20 2010-10-18 748.837 594 -46 0.08% 444,809
2010-10-18 2010-10-14 824.806 640 +32 0.09% 527,876
2010-10-05 2010-09-30 846.512 608 +18 0.09% 514,679
2010-09-30 2010-09-28 868.217 590 -101 0.08% 512,248
2010-09-22 2010-09-20 835.659 691 +28 0.10% 577,440
2010-09-20 2010-09-16 879.070 663 +45 0.09% 582,823
2010-09-17 2010-09-15 900.775 618 +20 0.09% 556,679
2010-09-10 2010-09-08 879.070 598 +92 0.09% 525,684
2010-09-09 2010-09-07 900.775 506 -120 0.07% 455,792
2010-09-02 2010-08-31 846.512 626 +92 0.09% 529,916
2010-08-27 2010-08-25 889.922 534 -9 0.08% 475,219
2010-08-25 2010-08-23 846.512 543 -27 0.08% 459,656
2010-08-23 2010-08-19 846.512 570 +27 0.08% 482,512
2010-08-19 2010-08-17 889.922 543 +28 0.08% 483,228
2010-08-18 2010-08-16 900.775 515 -28 0.07% 463,899
2010-08-17 2010-08-13 911.628 543 -13 0.08% 495,014
2010-08-16 2010-08-12 965.891 556 -219 0.08% 537,036
2010-08-11 2010-08-09 868.217 775 -15 0.11% 672,868
2010-08-10 2010-08-06 846.512 790 +27 0.11% 668,744
2010-08-05 2010-08-03 868.217 763 +77 0.11% 662,450
2010-08-04 2010-08-02 879.070 686 -5 0.10% 603,042
2010-08-02 2010-07-29 868.217 691 +20 0.10% 599,938
2010-07-26 2010-07-22 889.922 671 +35 0.10% 597,138
2010-07-22 2010-07-20 868.217 636 -9 0.09% 552,186
2010-07-15 2010-07-13 889.922 645 +9 0.09% 574,000
2010-07-14 2010-07-12 857.364 636 -252 0.09% 545,284
2010-07-13 2010-07-09 1020.155 888 +252 0.13% 905,898
2010-06-25 2010-06-23 792.248 636 -4 0.09% 503,870
2010-06-24 2010-06-22 803.101 640 +9 0.09% 513,984
2010-06-22 2010-06-18 824.806 631 +239 0.09% 520,453
2010-06-15 2010-06-11 911.628 392 +14 0.06% 357,358
2010-06-11 2010-06-09 944.186 378 +9 0.05% 356,902
2010-06-10 2010-06-08 965.891 369 -84 0.05% 356,414
2010-06-09 2010-06-07 944.186 453 +63 0.06% 427,716
2010-06-08 2010-06-04 976.744 390 +86 0.06% 380,930
2010-06-04 2010-06-02 987.597 304 -347 0.04% 300,229
2010-06-03 2010-06-01 1074.419 651 +143 0.09% 699,447
2010-06-02 2010-05-31 1063.566 508 -80 0.07% 540,291
2010-06-01 2010-05-28 1117.829 588 +26 0.08% 657,284
2010-05-31 2010-05-27 1193.798 562 -6 0.08% 670,915
2010-05-28 2010-05-26 1128.682 568 +93 0.08% 641,091
2010-05-27 2010-05-25 944.186 475 +46 0.07% 448,488
2010-05-26 2010-05-24 911.628 429 +124 0.06% 391,088
2010-05-25 2010-05-20 879.070 305 +36 0.04% 268,116
2010-05-24 2010-05-19 976.744 269 -119 0.04% 262,744
2010-05-20 2010-05-18 1052.713 388 +161 0.06% 408,453
2010-05-19 2010-05-17 1400.000 227 +102 0.03% 317,800
2010-04-08 2010-04-01 1302.326 125 -80 0.02% 162,791
2010-04-07 2010-03-31 976.744 205 -151 0.03% 200,233
2010-04-01 2010-03-30 987.597 356 +176 0.05% 351,584
2010-03-31 2010-03-29 651.163 180 -265 0.03% 117,209
2010-03-30 2010-03-26 488.372 445 +230 0.06% 217,326
2010-03-29 2010-03-25 423.256 215 +19 0.03% 91,000
2010-03-24 2010-03-22 347.287 196 -1 0.03% 68,068
2010-03-22 2010-03-18 347.287 197 -18 0.03% 68,416
2010-03-09 2010-03-05 325.581 215 -248 0.03% 70,000
2010-03-08 2010-03-04 314.729 463 +55 0.07% 145,719
2010-03-05 2010-03-03 336.434 408 +184 0.06% 137,265
2010-03-04 2010-03-02 347.287 224 +11 0.03% 77,792
2010-03-02 2010-02-26 336.434 213 -147 0.03% 71,660
2010-03-01 2010-02-25 314.729 360 -595 0.05% 113,302
2010-02-26 2010-02-24 325.581 955 +559 0.14% 310,930
2010-02-08 2010-02-04 672.868 396 -28 0.06% 266,456
2010-02-01 2010-01-28 640.310 424 +74 0.06% 271,491
2010-01-29 2010-01-27 694.574 350 -19 0.05% 243,101
2010-01-28 2010-01-26 716.279 369 -41 0.05% 264,307
2010-01-26 2010-01-22 748.837 410 -61 0.06% 307,023
2010-01-22 2010-01-20 770.543 471 -715 0.07% 362,926
2010-01-21 2010-01-19 662.016 1,186 -80 0.17% 785,150
2010-01-20 2010-01-18 662.016 1,266 +96 0.18% 838,112
2010-01-19 2010-01-15 694.574 1,170 +103 0.17% 812,651
2010-01-18 2010-01-14 640.310 1,067 -13 0.15% 683,211
2010-01-15 2010-01-13 596.899 1,080 +447 0.15% 644,651
2010-01-14 2010-01-12 618.605 633 +353 0.09% 391,577
2010-01-13 2010-01-11 640.310 280 +16 0.04% 179,287
2010-01-05 2009-12-31 727.132 264 -16 0.04% 191,963
2009-12-30 2009-12-28 727.132 280 +4 0.04% 203,597
2009-12-14 2009-12-10 770.543 276 +19 0.06% 212,670
2009-12-10 2009-12-08 868.217 257 -166 0.05% 223,132
2009-12-09 2009-12-07 944.186 423 +247 0.09% 399,391
2009-12-04 2009-12-02 1031.008 176 -46 0.04% 181,457
2009-12-03 2009-12-01 1063.566 222 +46 0.05% 236,112
2009-11-26 2009-11-24 1063.566 176 -2 0.04% 187,188
2009-11-17 2009-11-13 1063.566 178 +2 0.04% 189,315
2009-10-30 2009-10-28 1237.209 176 +6 0.04% 217,749
2009-10-29 2009-10-27 1215.504 170 -15 0.04% 206,636
2009-10-27 2009-10-22 1041.860 185 -120 0.04% 192,744
2009-10-13 2009-10-09 900.775 305 +46 0.06% 274,736
2009-09-28 2009-09-24 1052.713 259 -18 0.05% 272,653
2009-09-25 2009-09-23 1085.271 277 +27 0.06% 300,620
2009-09-24 2009-09-22 1117.829 250 -27 0.05% 279,457
2009-09-22 2009-09-18 1106.977 277 +27 0.06% 306,633
2009-09-18 2009-09-16 1150.388 250 +46 0.05% 287,597
2009-09-10 2009-09-08 1269.767 204 -92 0.04% 259,033
2009-09-08 2009-09-04 1182.946 296 -11 0.06% 350,152
2009-09-02 2009-08-31 1204.651 307 +11 0.06% 369,828
2009-08-19 2009-08-17 1193.798 296 -148 0.06% 353,364
2009-08-18 2009-08-14 1291.473 444 +223 0.09% 573,414
2009-08-11 2009-08-07 1117.829 221 -11 0.05% 247,040
2009-08-10 2009-08-06 1128.682 232 -22 0.05% 261,854
2009-08-07 2009-08-05 1172.093 254 +27 0.06% 297,712
2009-08-05 2009-08-03 1226.357 227 -18 0.05% 278,383
2009-07-31 2009-07-29 1248.062 245 +9 0.05% 305,775
2009-07-30 2009-07-28 1345.736 236 +9 0.05% 317,594
2009-07-29 2009-07-27 1345.736 227 -18 0.05% 305,482
2009-07-28 2009-07-24 1291.473 245 +18 0.06% 316,411
2009-07-15 2009-07-13 1291.473 227 -5 0.05% 293,164
2009-07-14 2009-07-10 1280.620 232 -2 0.06% 297,104
2009-07-13 2009-07-09 1356.589 234 -2 0.06% 317,442
2009-07-10 2009-07-08 1367.442 236 +28 0.06% 322,716
2009-07-09 2009-07-07 1410.853 208 -16 0.05% 293,457
2009-07-08 2009-07-06 1465.116 224 -52 0.05% 328,186
2009-07-07 2009-07-03 1052.713 276 -25 0.07% 290,549
2009-07-06 2009-07-02 976.744 301 +50 0.07% 294,000
2009-07-03 2009-06-30 1291.473 251 -13 0.06% 324,160
2009-07-02 2009-06-29 1400.000 264 +13 0.06% 369,600
2009-06-30 2009-06-26 1367.442 251 +8 0.06% 343,228
2009-06-29 2009-06-25 1313.178 243 +27 0.06% 319,102
2009-06-25 2009-06-23 1410.853 216 +3 0.05% 304,744
2009-06-22 2009-06-18 1508.527 213 -11 0.05% 321,316
2009-06-19 2009-06-17 1606.202 224 +35 0.06% 359,789
2009-06-18 2009-06-16 1747.287 189 -2 0.05% 330,237
2009-06-11 2009-06-09 2018.605 191 +29 0.05% 385,553
2009-06-01 2009-05-27 1888.372 162 -55 0.04% 305,916
2009-05-27 2009-05-25 1942.636 217 +55 0.06% 421,552
2009-05-26 2009-05-22 1823.256 162 +15 0.04% 295,367
2009-05-25 2009-05-21 1801.550 147 +13 0.04% 264,828
2009-05-22 2009-05-20 1682.171 134 +19 0.04% 225,411
2009-05-21 2009-05-19 1714.729 115 -163 0.03% 197,194
2009-05-20 2009-05-18 1834.109 278 +193 0.07% 509,882
2009-05-18 2009-05-14 1237.209 85 +7 0.02% 105,163
2009-05-14 2009-05-12 1215.504 78 -10 0.02% 94,809
2009-05-11 2009-05-07 1324.031 88 +10 0.02% 116,515
2009-05-08 2009-05-06 1258.915 78 -83 0.02% 98,195
2009-05-07 2009-05-05 1280.620 161 +37 0.05% 206,180
2009-05-06 2009-05-04 1085.271 124 +46 0.04% 134,574
2009-04-27 2009-04-23 1128.682 78 -10 0.02% 88,037
2009-04-23 2009-04-21 1215.504 88 -46 0.03% 106,964
2009-04-21 2009-04-17 835.659 134 -36 0.04% 111,978
2009-04-20 2009-04-16 900.775 170 -47 0.05% 153,132
2009-04-17 2009-04-15 944.186 217 +148 0.07% 204,888
2009-04-07 2009-04-03 672.868 69 -9 0.02% 46,428
2009-04-02 2009-03-31 586.047 78 -10 0.02% 45,712
2009-03-27 2009-03-25 596.899 88 -9 0.03% 52,527
2009-03-26 2009-03-24 596.899 97 +9 0.03% 57,899
2009-03-19 2009-03-17 586.047 88 +2 0.03% 51,572
2009-03-18 2009-03-16 586.047 86 -18 0.03% 50,400
2009-03-17 2009-03-13 640.310 104 -16 0.03% 66,592
2009-03-16 2009-03-12 672.868 120 +14 0.04% 80,744
2009-03-13 2009-03-11 705.426 106 -41 0.03% 74,775
2009-03-12 2009-03-10 640.310 147 +69 0.04% 94,126
2009-03-05 2009-03-03 672.868 78 -23 0.02% 52,484
2009-03-04 2009-03-02 759.690 101 +21 0.03% 76,729
2009-02-17 2009-02-13 889.922 80 +18 0.03% 71,194
2009-02-16 2009-02-12 879.070 62 +2 0.02% 54,502
2009-02-13 2009-02-11 933.333 60 -18 0.02% 56,000
2009-02-12 2009-02-10 965.891 78 -7 0.03% 75,340
2009-02-11 2009-02-09 976.744 85 -6 0.03% 83,023
2009-02-09 2009-02-05 868.217 91 -9 0.03% 79,008
2009-02-03 2009-01-30 998.450 100 -28 0.04% 99,845
2009-01-29 2009-01-22 998.450 128 +46 0.05% 127,802
2009-01-15 2009-01-13 1128.682 82 +5 0.03% 92,552
2009-01-12 2009-01-08 1291.473 77 +4 0.03% 99,443
2009-01-09 2009-01-07 1237.209 73 -13 0.03% 90,316
2009-01-08 2009-01-06 1465.116 86 +5 0.04% 126,000
2009-01-07 2009-01-05 1541.085 81 -19 0.03% 124,828
2009-01-06 2009-01-02 1063.566 100 +13 0.04% 106,357
2009-01-05 2008-12-31 1139.535 87 +10 0.04% 99,140
2008-12-29 2008-12-22 1421.705 77 +18 0.04% 109,471
2008-12-10 2008-12-08 1703.876 59 +4 0.03% 100,529
2008-12-09 2008-12-05 1649.612 55 +3 0.03% 90,729
2008-11-25 2008-11-21 1758.140 52 -30 0.03% 91,423
2008-11-13 2008-11-11 2376.744 82 +37 0.04% 194,893
2008-11-12 2008-11-10 2528.682 45 -19 0.02% 113,791
2008-11-10 2008-11-06 2333.333 64 +19 0.03% 149,333
2008-11-06 2008-11-04 2604.651 45 -2 0.02% 117,209
2008-11-04 2008-10-31 2300.775 47 +18 0.02% 108,136
2008-11-03 2008-10-30 2431.008 29 -17 0.02% 70,499
2008-10-30 2008-10-28 2279.070 46 -1 0.02% 104,837
2008-10-29 2008-10-27 2387.597 47 +18 0.02% 112,217
2008-10-28 2008-10-24 2875.969 29 -9 0.02% 83,403
2008-10-27 2008-10-23 3310.078 38 -9 0.02% 125,783
2008-10-24 2008-10-22 3038.760 47 +18 0.02% 142,822
2008-10-20 2008-10-16 4341.085 29 -1 0.02% 125,891
2008-10-17 2008-10-15 4775.194 30 -4 0.02% 143,256
2008-10-16 2008-10-14 5317.829 34 +4 0.02% 180,806
2008-10-13 2008-10-09 5426.357 30 +1 0.02% 162,791
2008-10-09 2008-10-06 5968.992 29 -5 0.02% 173,101
2008-10-03 2008-09-30 7162.791 34 -7 0.02% 243,535
2008-10-02 2008-09-29 5534.884 41 +12 0.02% 226,930
2008-09-26 2008-09-24 6728.682 29 +8 0.02% 195,132
2008-09-25 2008-09-23 6511.628 21 +3 0.01% 136,744
2008-09-22 2008-09-18 3093.023 18 -13 0.01% 55,674
2008-09-10 2008-09-08 8139.535 31 +1 0.02% 252,326
2008-09-09 2008-09-05 7922.481 30 -8 0.02% 237,674
2008-09-08 2008-09-04 7922.481 38 -5 0.02% 301,054
2008-09-04 2008-09-02 8139.535 43 +3 0.02% 350,000
2008-09-03 2008-09-01 8573.643 40 +8 0.02% 342,946
2008-09-01 2008-08-28 8248.062 32 +5 0.02% 263,938
2008-08-18 2008-08-14 9658.915 27 +5 0.01% 260,791
2008-08-15 2008-08-13 8790.698 22 +9 0.01% 193,395
2008-08-14 2008-08-12 7271.318 13 -6 0.01% 94,527
2008-08-13 2008-08-11 8031.008 19 -16 0.01% 152,589
2008-08-11 2008-08-07 10093.023 35 -9 0.02% 353,256
2008-08-07 2008-08-04 10201.550 44 +9 0.02% 448,868
2008-08-05 2008-08-01 10961.240 35 +5 0.02% 383,643
2008-08-04 2008-07-31 11937.984 30 -2 0.02% 358,140
2008-08-01 2008-07-30 12263.566 32 -4 0.02% 392,434
2008-07-31 2008-07-29 12697.674 36 +3 0.02% 457,116
2008-07-30 2008-07-28 12589.147 33 +4 0.02% 415,442
2008-07-29 2008-07-25 12155.039 29 -12 0.02% 352,496
2008-07-28 2008-07-24 12806.202 41 +1 0.02% 525,054
2008-07-25 2008-07-23 12806.202 40 +11 0.02% 512,248
2008-07-24 2008-07-22 11069.767 29 -42 0.02% 321,023
2008-07-23 2008-07-21 14000.000 71 +30 0.04% 994,000
2008-07-21 2008-07-17 11612.403 41 -22 0.02% 476,109
2008-07-18 2008-07-16 11286.822 63 -35 0.03% 711,070
2008-07-17 2008-07-15 11178.295 98 -5 0.05% 1,095,473
2008-07-16 2008-07-14 11720.930 103 -32 0.05% 1,207,256
2008-07-15 2008-07-11 11069.767 135 -40 0.07% 1,494,419
2008-07-14 2008-07-10 10310.078 175 -58 0.09% 1,804,264
2008-07-11 2008-07-09 9224.806 233 +3 0.12% 2,149,380
2008-07-09 2008-07-07 8682.171 230 +2 0.12% 1,996,899
2008-07-08 2008-07-04 7813.953 228 -8 0.12% 1,781,581
2008-07-07 2008-07-03 7162.791 236 -32 0.13% 1,690,419
2008-07-02 2008-06-27 6945.736 268 -4 0.14% 1,861,457
2008-06-23 2008-06-19 7271.318 272 -4 0.14% 1,977,798
2008-06-20 2008-06-18 7488.372 276 +4 0.15% 2,066,791
2008-06-19 2008-06-17 7813.953 272 -15 0.14% 2,125,395
2008-06-18 2008-06-16 7596.899 287 +4 0.15% 2,180,310
2008-06-17 2008-06-13 7596.899 283 +7 0.15% 2,149,922
2008-06-16 2008-06-12 7813.953 276 -8 0.15% 2,156,651
2008-06-12 2008-06-10 7379.845 284 -14 0.15% 2,095,876
2008-06-11 2008-06-06 8031.008 298 -1 0.16% 2,393,240
2008-06-10 2008-06-05 8139.535 299 +5 0.16% 2,433,721
2008-06-06 2008-06-04 8465.116 294 +13 0.16% 2,488,744
2008-06-05 2008-06-03 8899.225 281 -2 0.15% 2,500,682
2008-06-04 2008-06-02 9007.752 283 +2 0.15% 2,549,194
2008-06-02 2008-05-29 9007.752 281 -2 0.15% 2,531,178
2008-05-30 2008-05-28 9116.279 283 +5 0.15% 2,579,907
2008-05-28 2008-05-26 9333.333 278 +11 0.15% 2,594,667
2008-05-27 2008-05-23 9767.442 267 -15 0.14% 2,607,907
2008-05-26 2008-05-22 9875.969 282 +18 0.15% 2,785,023
2008-05-23 2008-05-21 9224.806 264 -17 0.14% 2,435,349
2008-05-22 2008-05-20 8139.535 281 +26 0.15% 2,287,209
2008-05-21 2008-05-19 9007.752 255 +11 0.14% 2,296,977
2008-05-05 2008-04-30 9550.388 244 -1 0.13% 2,330,295
2008-05-02 2008-04-29 9116.279 245 -2 0.13% 2,233,488
2008-04-30 2008-04-28 8573.643 247 -5 0.13% 2,117,690
2008-04-23 2008-04-21 7054.264 252 +3 0.14% 1,777,674
2008-04-22 2008-04-18 7162.791 249 +3 0.14% 1,783,535
2008-04-18 2008-04-16 6945.736 246 +2 0.14% 1,708,651
2008-04-15 2008-04-11 5209.302 244 +166 0.14% 1,271,070
2008-04-14 2008-04-10 5372.093 78 +17 0.04% 419,023
2008-04-11 2008-04-09 6294.574 61 +47 0.03% 383,969
2008-04-10 2008-04-08 6294.574 14 -3 0.01% 88,124
2008-04-07 2008-04-02 5426.357 17 +2 0.01% 92,248
2008-04-03 2008-04-01 5643.411 15 -7 0.01% 84,651
2008-04-02 2008-03-31 4937.984 22 -18 0.01% 108,636
2008-04-01 2008-03-28 3906.977 40 -9 0.02% 156,279
2008-03-31 2008-03-27 4124.031 49 +5 0.03% 202,078
2008-03-28 2008-03-26 4124.031 44 +25 0.05% 181,457
2008-03-27 2008-03-25 4124.031 19 -44 0.02% 78,357
2008-03-26 2008-03-20 3038.760 63 +41 0.07% 191,442
2008-03-19 2008-03-17 3472.868 22 +12 0.03% 76,403
2008-03-17 2008-03-13 4992.248 10 -2 0.01% 49,922
2008-03-14 2008-03-12 6077.519 12 +2 0.01% 72,930
2008-03-12 2008-03-10 6620.155 10 +3 0.01% 66,202
2008-03-10 2008-03-06 7488.372 7 +2 0.01% 52,419
2008-03-07 2008-03-05 6294.574 5 +5 0.01% 31,473
2008-03-06 2008-03-04 6511.628 0 -1
2008-03-05 2008-03-03 5643.411 1 -17 0.00% 5,643
2008-03-03 2008-02-28 4883.721 18 +18 0.02% 87,907
2008-02-29 2008-02-27 3527.132 0 -4
2008-02-28 2008-02-26 3744.186 4 -3 0.00% 14,977
2008-02-27 2008-02-25 3906.977 7 +3 0.01% 27,349
2008-02-25 2008-02-21 4286.822 4 -3 0.00% 17,147
2008-02-22 2008-02-20 4124.031 7 +7 0.01% 28,868
2008-02-19 2008-02-15 2159.690 0 -136
2008-02-18 2008-02-14 2159.690 136 -18 0.16% 293,718
2008-02-15 2008-02-13 2192.248 154 -7 0.18% 337,606
2008-02-14 2008-02-12 2170.543 161 -64 0.19% 349,457
2008-02-13 2008-02-11 1888.372 225 +26 0.27% 424,884
2008-02-12 2008-02-06 1899.225 199 +23 0.24% 377,946
2008-02-11 2008-02-04 1899.225 176 -40 0.21% 334,264
2008-02-04 2008-01-31 1725.581 216 +7 0.26% 372,726
2008-02-01 2008-01-30 1725.581 209 +14 0.25% 360,647
2008-01-31 2008-01-29 1736.434 195 -67 0.23% 338,605
2008-01-24 2008-01-22 1421.705 262 +43 0.32% 372,487
2008-01-23 2008-01-21 1682.171 219 +13 0.26% 368,395
2008-01-22 2008-01-18 1703.876 206 +24 0.25% 350,998
2008-01-21 2008-01-17 1432.558 182 -25 0.22% 260,726
2008-01-18 2008-01-16 1074.419 207 -9 0.25% 222,405
2008-01-16 2008-01-14 976.744 216 +9 0.26% 210,977
2008-01-15 2008-01-11 1258.915 207 -9 0.25% 260,595
2008-01-14 2008-01-10 1020.155 216 -9 0.26% 220,353
2008-01-08 2008-01-04 846.512 225 +30 0.27% 190,465
2008-01-07 2008-01-03 781.395 195 +4 0.23% 152,372
2007-12-17 2007-12-13 1074.419 191 +9 0.23% 205,214
2007-12-07 2007-12-05 1031.008 182 -14 0.22% 187,643
2007-12-06 2007-12-04 1009.302 196 +9 0.24% 197,823
2007-12-03 2007-11-29 1182.946 187 -4 0.23% 221,211
2007-11-30 2007-11-28 1215.504 191 -9 0.23% 232,161
2007-11-28 2007-11-26 1031.008 200 -21 0.24% 206,202
2007-11-07 2007-11-05 1031.008 221 +71 0.27% 227,853
2007-11-02 2007-10-31 1085.271 150 +9 0.27% 162,791
2007-10-30 2007-10-26 1400.000 141 -9 0.25% 197,400
2007-10-29 2007-10-25 1009.302 150 +9 0.27% 151,395
2007-10-09 2007-10-05 781.395 141 -35 0.26% 110,177
2007-09-28 2007-09-25 824.806 176 -12 0.26% 145,166
2007-09-27 2007-09-24 894.264 188 +12 0.27% 168,122
2007-09-25 2007-09-21 955.039 176 +57 0.26% 168,087
2007-08-14 2007-08-10 1857.984 119 +12 0.18% 221,100
2007-08-13 2007-08-09 1831.938 107 -23 0.16% 196,017
2007-08-09 2007-08-07 1666.977 130 +11 0.20% 216,707
2007-08-07 2007-08-03 2101.085 119 -16 0.18% 250,029
2007-08-06 2007-08-02 2092.403 135 -23 0.20% 282,474
2007-08-03 2007-08-01 2083.721 158 +23 0.24% 329,228
2007-07-26 2007-07-24 1953.488 135 +42 0.20% 263,721
2007-07-05 2007-07-03 2031.628 93 +23 0.14% 188,941
2007-07-04 2007-06-29 1988.217 70 +35 0.11% 139,175
2007-07-03 2007-06-28 2300.775 35 +23 0.05% 80,527
2007-06-26 2007-06-22 2604.651 12 0.02% 31,256

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top