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: GOLDMAN SACHS (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-12-08 2023-12-06 0.072 0 +0
2023-12-07 2023-12-05 0.072 0 -11,098
2022-08-02 2022-07-29 0.072 11,098 -164 0.00% 799
2021-07-22 2021-07-20 0.048 11,262 -636 0.00% 541
2020-12-16 2020-12-14 0.086 11,898 -14,000 0.00% 1,023
2020-10-29 2020-10-27 0.250 25,898 +25,898 0.00% 6,475
2020-09-04 2020-09-02 0.250 0 -50
2020-03-25 2020-03-23 0.250 50 +50 0.00% 13
2019-12-17 2019-12-13 0.350 0 -153,898
2019-12-09 2019-12-05 0.375 153,898 +70,000 0.02% 57,712
2019-12-06 2019-12-04 0.375 83,898 +47,200 0.01% 31,462
2019-12-05 2019-12-03 0.375 36,698 -32,564 0.00% 13,762
2019-12-04 2019-12-02 0.400 69,262 +35,600 0.01% 27,705
2019-12-03 2019-11-29 0.400 33,662 -5,600 0.00% 13,465
2019-11-27 2019-11-25 0.400 39,262 -115,836 0.00% 15,705
2019-11-25 2019-11-21 0.475 155,098 +132,000 0.02% 73,672
2019-11-22 2019-11-20 0.475 23,098 +23,098 0.00% 10,972
2019-11-04 2019-10-31 0.575 0 -5,600
2019-11-01 2019-10-30 0.575 5,600 +5,600 0.00% 3,220
2019-10-24 2019-10-22 0.600 0 -28,000
2019-10-21 2019-10-17 0.600 28,000 +28,000 0.00% 16,800
2019-10-15 2019-10-11 0.625 0 -50
2019-10-10 2019-10-08 0.825 50 +1 0.00% 41
2019-10-08 2019-10-03 0.850 49 +49 0.00% 42
2019-09-27 2019-09-25 0.775 0 -2,859,898
2019-09-26 2019-09-24 0.875 2,859,898 +2,859,898 0.30% 2,502,411
2019-09-24 2019-09-20 0.650 0 -11,098
2019-09-13 2019-09-11 0.750 11,098 -800 0.00% 8,324
2019-09-09 2019-09-05 0.700 11,898 +300 0.00% 8,329
2019-08-28 2019-08-26 0.675 11,598 -400 0.00% 7,829
2019-08-27 2019-08-23 0.675 11,998 -9,600 0.00% 8,099
2019-08-26 2019-08-22 0.675 21,598 +400 0.00% 14,579
2019-08-22 2019-08-20 0.625 21,198 +15,598 0.00% 13,249
2019-08-21 2019-08-19 0.650 5,600 -400 0.00% 3,640
2019-08-20 2019-08-16 0.675 6,000 -1,200 0.00% 4,050
2019-08-15 2019-08-13 0.650 7,200 -400 0.00% 4,680
2019-07-23 2019-07-19 0.825 7,600 -800 0.00% 6,270
2019-07-22 2019-07-18 0.900 8,400 +8,400 0.00% 7,560
2019-07-11 2019-07-09 0.575 0 -2,800
2019-07-08 2019-07-04 0.575 2,800 -2,000 0.00% 1,610
2019-07-04 2019-07-02 0.600 4,800 +4,800 0.00% 2,880
2019-06-25 2019-06-21 0.550 0 -19,600
2019-06-24 2019-06-20 0.550 19,600 -20,400 0.00% 10,780
2019-06-21 2019-06-19 0.525 40,000 +40,000 0.00% 21,000
2019-06-20 2019-06-18 0.575 0 -293,269
2019-06-19 2019-06-17 0.500 293,269 -60,400 0.03% 146,635
2019-06-18 2019-06-14 0.600 353,669 -129,131 0.04% 212,201
2019-06-14 2019-06-12 0.725 482,800 +193,600 0.05% 350,030
2019-06-13 2019-06-11 0.800 289,200 +117,600 0.03% 231,360
2019-06-12 2019-06-10 0.800 171,600 -289,824 0.02% 137,280
2019-06-10 2019-06-05 0.950 461,424 +459,024 0.05% 438,353
2019-06-06 2019-06-04 1.000 2,400 -557,600 0.00% 2,400
2019-06-04 2019-05-31 0.975 560,000 -68,400 0.06% 546,000
2019-06-03 2019-05-30 0.950 628,400 +68,400 0.07% 596,980
2019-05-31 2019-05-29 0.975 560,000 -1,534,729 0.06% 546,000
2019-05-30 2019-05-28 1.025 2,094,729 +1,456,450 0.22% 2,147,097
2019-05-29 2019-05-27 1.100 638,279 +10,000 0.07% 702,107
2019-05-28 2019-05-24 1.200 628,279 +320,400 0.07% 753,935
2019-05-27 2019-05-23 1.150 307,879 +278,800 0.03% 354,061
2019-05-24 2019-05-22 1.200 29,079 -10,360 0.00% 34,895
2019-05-23 2019-05-21 1.175 39,439 -34,000 0.00% 46,341
2019-05-22 2019-05-20 1.100 73,439 +3,275 0.01% 80,783
2019-05-21 2019-05-17 1.100 70,164 +2,000 0.01% 77,180
2019-05-20 2019-05-16 1.075 68,164 +68,000 0.01% 73,276
2019-05-16 2019-05-14 1.075 164 -32,800 0.00% 176
2019-05-15 2019-05-10 1.125 32,964 -18,400 0.00% 37,085
2019-05-14 2019-05-09 1.075 51,364 -3,200 0.01% 55,216
2019-05-10 2019-05-08 1.050 54,564 +12,800 0.01% 57,292
2019-05-09 2019-05-07 1.075 41,764 +1,600 0.00% 44,896
2019-05-08 2019-05-06 1.075 40,164 -44,800 0.00% 43,176
2019-05-06 2019-05-02 1.200 84,964 +80,000 0.01% 101,957
2019-05-03 2019-04-30 1.200 4,964 -8,800 0.00% 5,957
2019-05-02 2019-04-29 1.200 13,764 +12,800 0.00% 16,517
2019-04-30 2019-04-26 1.175 964 -16,800 0.00% 1,133
2019-04-29 2019-04-25 1.250 17,764 -2,000 0.00% 22,205
2019-04-26 2019-04-24 1.300 19,764 +400 0.00% 25,693
2019-04-25 2019-04-23 1.225 19,364 +18,000 0.00% 23,721
2019-04-24 2019-04-18 1.275 1,364 -13,600 0.00% 1,739
2019-04-23 2019-04-17 1.300 14,964 -2,000 0.00% 19,453
2019-04-17 2019-04-15 1.425 16,964 +13,600 0.00% 24,174
2019-04-16 2019-04-12 1.450 3,364 -25,200 0.00% 4,878
2019-04-15 2019-04-11 1.350 28,564 -800 0.00% 38,561
2019-04-12 2019-04-10 1.350 29,364 -43,200 0.00% 39,641
2019-04-11 2019-04-09 1.400 72,564 +48,000 0.01% 101,590
2019-04-10 2019-04-08 1.150 24,564 +23,200 0.00% 28,249
2019-04-09 2019-04-04 1.125 1,364 -4,400 0.00% 1,535
2019-04-08 2019-04-03 1.125 5,764 -400 0.00% 6,485
2019-04-04 2019-04-02 1.075 6,164 -400 0.00% 6,626
2019-04-03 2019-04-01 1.150 6,564 +400 0.00% 7,549
2019-04-02 2019-03-29 1.175 6,164 +400 0.00% 7,243
2019-04-01 2019-03-28 1.150 5,764 -132,800 0.00% 6,629
2019-03-29 2019-03-27 1.275 138,564 +33,600 0.01% 176,669
2019-03-28 2019-03-26 1.050 104,964 +48,000 0.01% 110,212
2019-03-27 2019-03-25 0.900 56,964 -56,000 0.01% 51,268
2019-03-26 2019-03-22 0.725 112,964 +80,000 0.01% 81,899
2019-03-22 2019-03-20 0.725 32,964 +30,400 0.00% 23,899
2019-03-20 2019-03-18 1.575 2,564 -35,600 0.00% 4,038
2019-03-19 2019-03-15 1.800 38,164 +25,200 0.00% 68,695
2019-03-18 2019-03-14 1.975 12,964 -20,840 0.00% 25,604
2019-03-15 2019-03-13 2.000 33,804 +12,800 0.00% 67,608
2019-03-14 2019-03-12 2.150 21,004 -6,400 0.00% 45,159
2019-03-13 2019-03-11 2.150 27,404 -18,400 0.00% 58,919
2019-03-12 2019-03-08 2.300 45,804 +24,800 0.00% 105,349
2019-03-11 2019-03-07 2.625 21,004 -4,000 0.00% 55,136
2019-03-08 2019-03-06 2.750 25,004 +4,000 0.00% 68,761
2019-03-07 2019-03-05 2.925 21,004 -108,400 0.00% 61,437
2019-03-06 2019-03-04 2.975 129,404 +102,800 0.01% 384,977
2019-03-05 2019-03-01 3.125 26,604 -19,600 0.00% 83,138
2019-03-04 2019-02-28 3.050 46,204 -2,000 0.00% 140,922
2019-03-01 2019-02-27 3.125 48,204 -14,000 0.01% 150,638
2019-02-28 2019-02-26 3.025 62,204 +8,000 0.01% 188,167
2019-02-27 2019-02-25 3.075 54,204 -400 0.01% 166,677
2019-02-26 2019-02-22 3.025 54,604 -400 0.01% 165,177
2019-02-25 2019-02-21 2.925 55,004 +2,800 0.01% 160,887
2019-02-22 2019-02-20 2.925 52,204 +2,800 0.01% 152,697
2019-02-21 2019-02-19 2.925 49,404 -9,600 0.01% 144,507
2019-02-20 2019-02-18 2.950 59,004 -23,200 0.01% 174,062
2019-02-19 2019-02-15 2.925 82,204 +9,600 0.01% 240,447
2019-02-18 2019-02-14 2.950 72,604 +10,400 0.01% 214,182
2019-02-15 2019-02-13 2.950 62,204 +37,600 0.01% 183,502
2019-02-14 2019-02-12 2.950 24,604 -12,000 0.00% 72,582
2019-02-13 2019-02-11 3.000 36,604 -6,400 0.00% 109,812
2019-02-12 2019-02-08 3.050 43,004 -125,100 0.00% 131,162
2019-02-11 2019-02-04 3.025 168,104 -4,000 0.02% 508,515
2019-02-08 2019-01-31 2.925 172,104 -4,800 0.02% 503,404
2019-02-01 2019-01-30 3.000 176,904 +117,904 0.02% 530,712
2019-01-30 2019-01-28 3.050 59,000 -22,000 0.01% 179,950
2019-01-29 2019-01-25 3.050 81,000 +37,200 0.01% 247,050
2019-01-28 2019-01-24 3.225 43,800 -110,800 0.00% 141,255
2019-01-25 2019-01-23 2.975 154,600 +26,400 0.02% 459,935
2019-01-24 2019-01-22 3.075 128,200 -800 0.01% 394,215
2019-01-23 2019-01-21 3.200 129,000 -4,800 0.01% 412,800
2019-01-22 2019-01-18 3.225 133,800 -11,600 0.01% 431,505
2019-01-21 2019-01-17 2.975 145,400 +72,800 0.02% 432,565
2019-01-18 2019-01-16 3.300 72,600 +7,600 0.01% 239,580
2019-01-16 2019-01-14 3.300 65,000 +800 0.01% 214,500
2019-01-15 2019-01-11 3.275 64,200 -3,600 0.01% 210,255
2019-01-14 2019-01-10 2.975 67,800 +1,200 0.01% 201,705
2019-01-11 2019-01-09 3.150 66,600 -400 0.01% 209,790
2019-01-10 2019-01-08 3.175 67,000 -2,400 0.01% 212,725
2019-01-09 2019-01-07 3.175 69,400 -29,200 0.01% 220,345
2019-01-08 2019-01-04 3.300 98,600 -2,400 0.01% 325,380
2019-01-07 2019-01-03 3.450 101,000 +6,800 0.01% 348,450
2019-01-04 2019-01-02 3.475 94,200 +12,400 0.01% 327,345
2019-01-03 2018-12-31 3.625 81,800 -4,000 0.01% 296,525
2018-12-28 2018-12-24 3.325 85,800 -6,000 0.01% 285,285
2018-12-27 2018-12-20 3.325 91,800 +43,200 0.01% 305,235
2018-12-21 2018-12-19 3.450 48,600 -266,654 0.01% 167,670
2018-12-20 2018-12-18 3.525 315,254 +8,000 0.03% 1,111,270
2018-12-19 2018-12-17 3.600 307,254 +4,000 0.03% 1,106,114
2018-12-13 2018-12-11 3.475 303,254 -8,000 0.03% 1,053,808
2018-12-12 2018-12-10 3.425 311,254 +6,400 0.03% 1,066,045
2018-12-07 2018-12-05 3.550 304,854 -400 0.03% 1,082,232
2018-12-06 2018-12-04 3.450 305,254 -2,800 0.03% 1,053,126
2018-12-05 2018-12-03 3.325 308,054 +2,000 0.03% 1,024,280
2018-12-04 2018-11-30 2.925 306,054 -400 0.03% 895,208
2018-12-03 2018-11-29 2.875 306,454 +150,000 0.03% 881,055
2018-11-30 2018-11-28 2.600 156,454 +11,913 0.02% 406,780
2018-11-29 2018-11-27 2.550 144,541 +56,800 0.02% 368,580
2018-11-28 2018-11-26 2.825 87,741 +2,800 0.01% 247,868
2018-11-27 2018-11-23 2.950 84,941 +35,600 0.01% 250,576
2018-11-22 2018-11-20 3.200 49,341 -1,200 0.01% 157,891
2018-11-21 2018-11-19 3.275 50,541 +5,600 0.01% 165,522
2018-11-20 2018-11-16 3.250 44,941 +24,000 0.00% 146,058
2018-11-19 2018-11-15 3.325 20,941 +19,200 0.00% 69,629
2018-11-16 2018-11-14 3.375 1,741 -400 0.00% 5,876
2018-11-15 2018-11-13 3.425 2,141 -12,800 0.00% 7,333
2018-11-14 2018-11-12 3.475 14,941 +7,600 0.00% 51,920
2018-11-13 2018-11-09 3.425 7,341 +4,400 0.00% 25,143
2018-11-12 2018-11-08 3.500 2,941 -19,200 0.00% 10,294
2018-11-09 2018-11-07 3.575 22,141 +19,741 0.00% 79,154
2018-11-08 2018-11-06 3.600 2,400 -124,000 0.00% 8,640
2018-11-07 2018-11-05 3.575 126,400 +400 0.01% 451,880
2018-11-06 2018-11-02 3.625 126,000 -800 0.01% 456,750
2018-11-05 2018-11-01 3.650 126,800 -4,800 0.01% 462,820
2018-11-02 2018-10-31 3.550 131,600 +16,800 0.01% 467,180
2018-11-01 2018-10-30 3.700 114,800 -5,600 0.01% 424,760
2018-10-31 2018-10-29 3.700 120,400 -76,800 0.01% 445,480
2018-10-30 2018-10-26 3.775 197,200 -2,000 0.02% 744,430
2018-10-29 2018-10-25 3.925 199,200 +192,400 0.02% 781,860
2018-10-26 2018-10-24 4.075 6,800 -188,141 0.00% 27,710
2018-10-25 2018-10-23 4.125 194,941 -18,800 0.02% 804,132
2018-10-24 2018-10-22 4.000 213,741 +160,000 0.02% 854,964
2018-10-23 2018-10-19 4.075 53,741 +44,400 0.01% 218,995
2018-10-22 2018-10-18 5.025 9,341 +1,600 0.00% 46,939
2018-10-18 2018-10-15 5.100 7,741 -400 0.00% 39,479
2018-10-16 2018-10-12 5.100 8,141 -6,800 0.00% 41,519
2018-10-15 2018-10-11 4.925 14,941 -1,600 0.00% 73,584
2018-10-12 2018-10-10 5.250 16,541 +1,200 0.00% 86,840
2018-10-09 2018-10-05 5.525 15,341 -400 0.00% 84,759
2018-10-05 2018-10-03 5.225 15,741 +800 0.00% 82,247
2018-10-03 2018-09-28 5.575 14,941 -2,000 0.00% 83,296
2018-10-02 2018-09-27 5.575 16,941 +1,600 0.00% 94,446
2018-09-28 2018-09-26 5.600 15,341 -82,259 0.00% 85,910
2018-09-27 2018-09-24 5.575 97,600 +89,200 0.01% 544,120
2018-09-24 2018-09-20 5.700 8,400 +8,000 0.00% 47,880
2018-09-21 2018-09-19 5.700 400 -36,800 0.00% 2,280
2018-09-20 2018-09-18 5.750 37,200 -77,080 0.00% 213,900
2018-09-19 2018-09-17 6.500 114,280 +2,000 0.01% 742,820
2018-09-18 2018-09-14 7.000 112,280 -6,000 0.01% 785,960
2018-09-17 2018-09-13 7.125 118,280 +14,800 0.01% 842,745
2018-09-14 2018-09-12 7.250 103,480 +7,600 0.01% 750,230
2018-09-13 2018-09-11 7.500 95,880 +25,120 0.01% 719,100
2018-09-12 2018-09-10 7.500 70,760 +16,400 0.01% 530,700
2018-09-10 2018-09-06 7.500 54,360 -1,600 0.01% 407,700
2018-09-07 2018-09-05 7.250 55,960 +22,800 0.01% 405,710
2018-09-05 2018-09-03 8.125 33,160 +800 0.00% 269,425
2018-08-30 2018-08-28 7.625 32,360 -19,600 0.00% 246,745
2018-08-29 2018-08-27 7.750 51,960 +17,200 0.01% 402,690
2018-08-28 2018-08-24 8.000 34,760 -46 0.00% 278,080
2018-08-22 2018-08-20 8.125 34,806 -1,200 0.00% 282,799
2018-08-21 2018-08-17 8.125 36,006 +2,400 0.00% 292,549
2018-08-20 2018-08-16 8.125 33,606 +1,600 0.00% 273,049
2018-08-17 2018-08-15 7.875 32,006 -10,800 0.00% 252,047
2018-08-16 2018-08-14 7.875 42,806 -120 0.00% 337,097
2018-08-15 2018-08-13 7.875 42,926 -6,000 0.00% 338,042
2018-08-14 2018-08-10 8.000 48,926 +12,920 0.01% 391,408
2018-08-13 2018-08-09 8.125 36,006 -20,000 0.00% 292,549
2018-08-09 2018-08-07 8.125 56,006 +2,400 0.01% 455,049
2018-08-08 2018-08-06 8.375 53,606 +10,400 0.01% 448,950
2018-08-06 2018-08-02 8.500 43,206 -7,600 0.00% 367,251
2018-08-02 2018-07-31 8.625 50,806 +14,400 0.01% 438,202
2018-07-31 2018-07-27 8.375 36,406 +1,600 0.00% 304,900
2018-07-30 2018-07-26 8.375 34,806 +28,406 0.00% 291,500
2018-07-27 2018-07-25 8.375 6,400 +6,000 0.00% 53,600
2018-07-23 2018-07-19 8.000 400 -21,600 0.00% 3,200
2018-07-12 2018-07-10 8.000 22,000 -800 0.00% 176,000
2018-07-11 2018-07-09 8.000 22,800 +800 0.00% 182,400
2018-07-09 2018-07-05 8.000 22,000 -22,800 0.00% 176,000
2018-07-04 2018-06-29 8.125 44,800 +36,400 0.00% 364,000
2018-07-03 2018-06-28 8.500 8,400 -7,200 0.00% 71,400
2018-06-29 2018-06-27 8.500 15,600 +13,600 0.00% 132,600
2018-06-28 2018-06-26 8.500 2,000 -800 0.00% 17,000
2018-06-27 2018-06-25 8.500 2,800 -3,200 0.00% 23,800
2018-06-26 2018-06-22 8.500 6,000 +5,600 0.00% 51,000
2018-06-22 2018-06-20 8.500 400 -54,400 0.00% 3,400
2018-06-21 2018-06-19 8.500 54,800 -21,600 0.01% 465,800
2018-06-20 2018-06-15 8.500 76,400 -1,600 0.01% 649,400
2018-06-19 2018-06-14 8.500 78,000 +10,800 0.01% 663,000
2018-06-15 2018-06-13 8.500 67,200 -4,000 0.01% 571,200
2018-06-14 2018-06-12 8.500 71,200 +8,000 0.01% 605,200
2018-06-13 2018-06-11 8.500 63,200 +7,200 0.01% 537,200
2018-06-12 2018-06-08 8.500 56,000 +10,400 0.01% 476,000
2018-06-08 2018-06-06 8.500 45,600 -400 0.00% 387,600
2018-06-07 2018-06-05 8.500 46,000 -5,200 0.00% 391,000
2018-06-06 2018-06-04 8.500 51,200 -5,200 0.01% 435,200
2018-06-05 2018-06-01 8.500 56,400 +18,000 0.01% 479,400
2018-06-01 2018-05-30 8.500 38,400 +10,800 0.00% 326,400
2018-05-28 2018-05-24 8.500 27,600 +27,200 0.00% 234,600
2018-05-21 2018-05-17 8.500 400 -2,000 0.00% 3,400
2018-05-18 2018-05-16 8.500 2,400 -4,400 0.00% 20,400
2018-05-16 2018-05-14 8.500 6,800 +2,400 0.00% 57,800
2018-05-15 2018-05-11 8.625 4,400 +4,000 0.00% 37,950
2018-05-14 2018-05-10 8.500 400 -400 0.00% 3,400
2018-05-10 2018-05-08 8.625 800 +400 0.00% 6,900
2018-05-09 2018-05-07 8.625 400 -47,200 0.00% 3,450
2018-05-08 2018-05-04 8.500 47,600 +13,200 0.00% 404,600
2018-05-07 2018-05-03 8.750 34,400 -7,200 0.00% 301,000
2018-05-04 2018-05-02 8.625 41,600 +21,200 0.00% 358,800
2018-05-03 2018-04-30 8.625 20,400 -4,000 0.00% 175,950
2018-05-02 2018-04-27 8.500 24,400 -8,800 0.00% 207,400
2018-04-30 2018-04-26 8.500 33,200 -11,200 0.00% 282,200
2018-04-27 2018-04-25 8.500 44,400 +800 0.00% 377,400
2018-04-26 2018-04-24 8.500 43,600 +18,400 0.00% 370,600
2018-04-25 2018-04-23 8.500 25,200 -12,800 0.00% 214,200
2018-04-24 2018-04-20 8.500 38,000 -17,200 0.00% 323,000
2018-04-23 2018-04-19 8.500 55,200 +2,400 0.01% 469,200
2018-04-20 2018-04-18 8.500 52,800 +13,600 0.01% 448,800
2018-04-19 2018-04-17 8.500 39,200 +6,000 0.00% 333,200
2018-04-18 2018-04-16 8.625 33,200 +8,400 0.00% 286,350
2018-04-17 2018-04-13 8.625 24,800 -17,200 0.00% 213,900
2018-04-16 2018-04-12 8.500 42,000 +7,600 0.00% 357,000
2018-04-13 2018-04-11 8.625 34,400 -9,200 0.00% 296,700
2018-04-12 2018-04-10 8.625 43,600 +4,000 0.00% 376,050
2018-04-11 2018-04-09 8.500 39,600 +16,800 0.00% 336,600
2018-04-10 2018-04-06 8.750 22,800 +800 0.00% 199,500
2018-04-09 2018-04-04 8.750 22,000 -2,400 0.00% 192,500
2018-04-06 2018-04-03 8.750 24,400 +23,200 0.00% 213,500
2018-04-04 2018-03-29 9.000 1,200 +800 0.00% 10,800
2018-03-28 2018-03-26 8.625 400 -18,300 0.00% 3,450
2018-03-27 2018-03-23 8.500 18,700 +18,300 0.00% 158,950
2018-03-26 2018-03-22 8.875 400 -161,600 0.00% 3,550
2018-03-23 2018-03-21 8.875 162,000 +127,200 0.02% 1,437,750
2018-03-22 2018-03-20 8.875 34,800 -24,000 0.00% 308,850
2018-03-21 2018-03-19 8.875 58,800 +58,400 0.01% 521,850
2018-03-16 2018-03-14 9.750 400 -98,400 0.00% 3,900
2018-03-15 2018-03-13 9.625 98,800 +98,400 0.01% 950,950
2018-03-14 2018-03-12 9.750 400 -80,800 0.00% 3,900
2018-03-13 2018-03-09 9.750 81,200 +66,400 0.01% 791,700
2018-03-12 2018-03-08 9.500 14,800 -76,800 0.00% 140,600
2018-03-09 2018-03-07 9.250 91,600 +91,200 0.01% 847,300
2018-03-08 2018-03-06 9.500 400 -103,200 0.00% 3,800
2018-03-07 2018-03-05 9.500 103,600 +26,400 0.01% 984,200
2018-03-06 2018-03-02 9.750 77,200 +67,200 0.01% 752,700
2018-03-05 2018-03-01 10.000 10,000 -31,600 0.00% 100,000
2018-03-02 2018-02-28 10.000 41,600 -6,800 0.00% 416,000
2018-03-01 2018-02-27 9.500 48,400 -66,800 0.01% 459,800
2018-02-28 2018-02-26 9.000 115,200 +3,200 0.01% 1,036,800
2018-02-27 2018-02-23 8.875 112,000 +35,200 0.01% 994,000
2018-02-23 2018-02-21 8.875 76,800 +75,200 0.01% 681,600
2018-02-22 2018-02-20 8.875 1,600 +1,200 0.00% 14,200
2018-02-13 2018-02-09 8.875 400 -517 0.00% 3,550
2018-02-12 2018-02-08 8.875 917 -120,683 0.00% 8,138
2018-02-09 2018-02-07 8.875 121,600 +2,800 0.01% 1,079,200
2018-02-08 2018-02-06 8.875 118,800 +110,800 0.01% 1,054,350
2018-02-07 2018-02-05 9.000 8,000 -1,600 0.00% 72,000
2018-02-06 2018-02-02 9.000 9,600 -96,400 0.00% 86,400
2018-02-05 2018-02-01 9.000 106,000 +31,600 0.01% 954,000
2018-02-02 2018-01-31 9.000 74,400 +400 0.01% 669,600
2018-02-01 2018-01-30 9.000 74,000 -8,800 0.01% 666,000
2018-01-31 2018-01-29 9.000 82,800 -39,600 0.01% 745,200
2018-01-29 2018-01-25 9.000 122,400 +66,000 0.01% 1,101,600
2018-01-26 2018-01-24 9.000 56,400 +400 0.01% 507,600
2018-01-25 2018-01-23 9.000 56,000 +3,200 0.01% 504,000
2018-01-24 2018-01-22 9.000 52,800 -2,400 0.01% 475,200
2018-01-22 2018-01-18 9.000 55,200 +54,800 0.01% 496,800
2018-01-18 2018-01-16 9.000 400 -23,200 0.00% 3,600
2018-01-17 2018-01-15 9.000 23,600 +23,200 0.00% 212,400
2018-01-15 2018-01-11 9.000 400 -10,000 0.00% 3,600
2018-01-12 2018-01-10 9.125 10,400 -12,000 0.00% 94,900
2018-01-11 2018-01-09 9.250 22,400 +10,400 0.00% 207,200
2018-01-10 2018-01-08 9.250 12,000 +11,600 0.00% 111,000
2018-01-09 2018-01-05 9.500 400 -123,606 0.00% 3,800
2018-01-08 2018-01-04 9.500 124,006 +48,000 0.01% 1,178,057
2018-01-05 2018-01-03 9.750 76,006 -4,800 0.01% 741,059
2018-01-04 2018-01-02 10.250 80,806 +18,800 0.01% 828,262
2018-01-03 2017-12-29 11.125 62,006 -1,300 0.01% 689,817
2018-01-02 2017-12-28 9.875 63,306 +62,906 0.01% 625,147
2017-12-29 2017-12-27 9.500 400 -17,600 0.00% 3,800
2017-12-28 2017-12-22 9.500 18,000 +17,600 0.00% 171,000
2017-12-27 2017-12-21 9.500 400 -50,000 0.00% 3,800
2017-12-22 2017-12-20 9.500 50,400 -84,087 0.01% 478,800
2017-12-21 2017-12-19 9.500 134,487 +10,000 0.02% 1,277,627
2017-12-20 2017-12-18 9.500 124,487 -392,506 0.01% 1,182,627
2017-12-19 2017-12-15 9.500 516,993 +296,662 0.06% 4,911,434
2017-12-18 2017-12-14 9.500 220,331 +95,844 0.03% 2,093,145
2017-12-15 2017-12-13 9.500 124,487 +63,687 0.01% 1,182,627
2017-12-14 2017-12-12 9.500 60,800 -3,600 0.01% 577,600
2017-12-13 2017-12-11 9.500 64,400 -26,800 0.01% 611,800
2017-12-12 2017-12-08 9.500 91,200 +62,400 0.01% 866,400
2017-12-11 2017-12-07 9.500 28,800 +28,400 0.00% 273,600
2017-12-07 2017-12-05 9.500 400 -176,400 0.00% 3,800
2017-12-06 2017-12-04 9.500 176,800 +88,000 0.02% 1,679,600
2017-12-05 2017-12-01 9.625 88,800 -2,800 0.01% 854,700
2017-12-04 2017-11-30 9.625 91,600 +91,200 0.01% 881,650
2017-12-01 2017-11-29 9.750 400 -793,300 0.00% 3,900
2017-11-30 2017-11-28 9.750 793,700 +693,300 0.09% 7,738,575
2017-11-29 2017-11-27 9.750 100,400 +86,503 0.01% 978,900
2017-11-28 2017-11-24 10.125 13,897 -400 0.00% 140,707
2017-11-23 2017-11-21 9.625 14,297 -26,903 0.00% 137,609
2017-11-22 2017-11-20 9.750 41,200 -218,701 0.00% 401,700
2017-11-21 2017-11-17 9.875 259,901 +223,501 0.03% 2,566,522
2017-11-20 2017-11-16 9.875 36,400 -400 0.00% 359,450
2017-11-17 2017-11-15 9.875 36,800 -2,000 0.00% 363,400
2017-11-14 2017-11-10 9.875 38,800 -14,400 0.00% 383,150
2017-11-13 2017-11-09 9.875 53,200 +52,800 0.01% 525,350
2017-11-10 2017-11-08 9.875 400 -958,900 0.00% 3,950
2017-11-08 2017-11-06 9.875 959,300 -2,000 0.11% 9,473,088
2017-11-07 2017-11-03 10.000 961,300 +670,599 0.11% 9,613,000
2017-11-06 2017-11-02 9.875 290,701 -378,000 0.03% 2,870,672
2017-11-03 2017-11-01 9.875 668,701 +578,939 0.08% 6,603,422
2017-11-02 2017-10-31 9.875 89,762 +72,324 0.01% 886,400
2017-11-01 2017-10-30 9.875 17,438 -172,562 0.00% 172,200
2017-10-31 2017-10-27 9.875 190,000 +189,200 0.02% 1,876,250
2017-10-30 2017-10-26 9.875 800 -284,400 0.00% 7,900
2017-10-27 2017-10-25 10.000 285,200 +284,400 0.03% 2,852,000
2017-10-26 2017-10-24 10.000 800 -1,946,500 0.00% 8,000
2017-10-25 2017-10-23 10.000 1,947,300 +1,855,499 0.23% 19,473,000
2017-10-24 2017-10-20 10.000 91,801 +400 0.01% 918,010
2017-10-20 2017-10-18 10.125 91,401 -1,855,899 0.01% 925,435
2017-10-18 2017-10-16 10.250 1,947,300 +332,825 0.23% 19,959,825
2017-10-17 2017-10-13 10.125 1,614,475 +1,599,275 0.19% 16,346,559
2017-10-16 2017-10-12 10.125 15,200 +5,200 0.00% 153,900
2017-10-13 2017-10-11 10.125 10,000 +9,200 0.00% 101,250
2017-10-10 2017-10-06 10.250 800 -540,669 0.00% 8,200
2017-10-09 2017-10-04 10.250 541,469 +536,669 0.06% 5,550,057
2017-10-06 2017-10-03 10.375 4,800 -132,312 0.00% 49,800
2017-10-04 2017-09-29 10.375 137,112 -71,151 0.02% 1,422,537
2017-10-03 2017-09-28 11.000 208,263 +159,753 0.02% 2,290,893
2017-09-29 2017-09-27 12.000 48,510 -4,695,727 0.01% 582,120
2017-09-28 2017-09-26 13.500 4,744,237 +4,744,237 0.55% 64,047,200
2017-09-21 2017-09-19 11.750 0 -179,735
2017-09-20 2017-09-18 11.625 179,735 +129,735 0.03% 2,089,419
2017-09-19 2017-09-15 11.875 50,000 -38,400 0.01% 593,750
2017-09-18 2017-09-14 12.750 88,400 -367,495 0.01% 1,127,100
2017-09-15 2017-09-13 13.500 455,895 +194,695 0.07% 6,154,583
2017-09-14 2017-09-12 13.250 261,200 -2,400 0.04% 3,460,900
2017-09-13 2017-09-11 13.500 263,600 +7,200 0.04% 3,558,600
2017-09-12 2017-09-08 14.250 256,400 +256,400 0.04% 3,653,700
2017-09-11 2017-09-07 14.500 0 -289,200
2017-09-08 2017-09-06 14.500 289,200 +80,000 0.04% 4,193,400
2017-09-07 2017-09-05 15.000 209,200 +8,000 0.03% 3,138,000
2017-09-06 2017-09-04 14.750 201,200 +8,000 0.03% 2,967,700
2017-09-05 2017-09-01 15.000 193,200 +68,800 0.03% 2,898,000
2017-09-04 2017-08-31 16.000 124,400 +61,200 0.02% 1,990,400
2017-09-01 2017-08-30 14.750 63,200 +62,699 0.01% 932,200
2017-08-31 2017-08-29 14.750 501 -91,594 0.00% 7,390
2017-08-30 2017-08-28 14.500 92,095 +36,000 0.01% 1,335,378
2017-08-29 2017-08-25 13.600 56,095 +11,200 0.01% 762,892
2017-08-28 2017-08-24 13.600 44,895 -2,971 0.01% 610,572
2017-08-25 2017-08-22 13.834 47,866 +853 0.01% 662,201
2017-08-24 2017-08-21 14.069 47,013 -426 0.01% 661,424
2017-08-22 2017-08-18 14.069 47,439 -1,280 0.01% 667,418
2017-08-17 2017-08-15 15.476 48,719 +1,706 0.01% 753,969
2017-08-16 2017-08-14 16.179 47,013 +9,057 0.01% 760,638
2017-08-15 2017-08-11 16.179 37,956 +11,088 0.01% 614,102
2017-08-14 2017-08-10 16.179 26,868 +2,559 0.00% 434,706
2017-08-11 2017-08-09 16.179 24,309 +10,235 0.00% 393,303
2017-08-10 2017-08-08 16.179 14,074 +11,089 0.00% 227,708
2017-08-09 2017-08-07 16.179 2,985 +853 0.00% 48,295
2017-08-08 2017-08-04 16.179 2,132 +853 0.00% 34,494
2017-08-07 2017-08-03 16.179 1,279 +1,279 0.00% 20,693
2017-08-04 2017-08-02 16.179 0 -71,732
2017-08-02 2017-07-31 16.179 71,732 +426 0.01% 1,160,574
2017-08-01 2017-07-28 16.179 71,306 +6,397 0.01% 1,153,682
2017-07-31 2017-07-27 16.414 64,909 +9,383 0.01% 1,065,403
2017-07-28 2017-07-26 16.414 55,526 +2,985 0.01% 911,392
2017-07-26 2017-07-24 16.414 52,541 +2,132 0.01% 862,397
2017-07-25 2017-07-21 16.414 50,409 +427 0.01% 827,403
2017-07-21 2017-07-19 16.414 49,982 +48,703 0.01% 820,394
2017-07-19 2017-07-17 16.648 1,279 +1,279 0.00% 21,293
2017-07-18 2017-07-14 16.648 0 -23,029
2017-07-17 2017-07-13 16.414 23,029 +2,558 0.00% 377,993
2017-07-14 2017-07-12 16.648 20,471 +2,559 0.00% 340,807
2017-07-13 2017-07-11 16.648 17,912 +3,838 0.00% 298,204
2017-07-12 2017-07-10 16.648 14,074 +1,280 0.00% 234,308
2017-07-11 2017-07-07 16.648 12,794 +5,544 0.00% 212,998
2017-07-10 2017-07-06 16.648 7,250 +426 0.00% 120,700
2017-07-07 2017-07-05 16.648 6,824 +853 0.00% 113,608
2017-07-06 2017-07-04 16.648 5,971 +2,986 0.00% 99,407
2017-07-05 2017-07-03 16.883 2,985 +1,706 0.00% 50,395
2017-07-04 2017-06-30 16.883 1,279 +1,279 0.00% 21,593
2017-07-03 2017-06-29 16.883 0 -22,143
2017-06-30 2017-06-28 16.648 22,143 -4,265 0.00% 368,643
2017-06-29 2017-06-27 16.883 26,408 +1,706 0.00% 445,840
2017-06-27 2017-06-23 16.648 24,702 +2,559 0.00% 411,246
2017-06-26 2017-06-22 16.648 22,143 -2,986 0.00% 368,643
2017-06-23 2017-06-21 16.648 25,129 +2,986 0.00% 418,355
2017-06-20 2017-06-16 16.648 22,143 -18,372 0.00% 368,643
2017-06-13 2017-06-09 16.414 40,515 -2,559 0.01% 665,005
2017-06-08 2017-06-06 18.524 43,074 +427 0.01% 797,909
2017-06-07 2017-06-05 18.524 42,647 +6,823 0.01% 789,999
2017-06-06 2017-06-02 18.524 35,824 +2,559 0.00% 663,609
2017-06-05 2017-06-01 18.524 33,265 +1,280 0.00% 616,205
2017-06-02 2017-05-31 18.524 31,985 +2,559 0.00% 592,495
2017-06-01 2017-05-29 18.524 29,426 +852 0.00% 545,091
2017-05-31 2017-05-26 18.524 28,574 -426 0.00% 529,309
2017-05-26 2017-05-24 18.759 29,000 +4,691 0.00% 544,000
2017-05-25 2017-05-23 18.759 24,309 -426 0.00% 456,003
2017-05-19 2017-05-17 18.524 24,735 +18,338 0.00% 458,195
2017-05-05 2017-05-02 18.759 6,397 -427 0.00% 119,999
2017-04-26 2017-04-24 18.759 6,824 +1,280 0.00% 128,009
2017-04-24 2017-04-20 18.759 5,544 +426 0.00% 103,998
2017-04-21 2017-04-19 18.759 5,118 +853 0.00% 96,007
2017-04-20 2017-04-18 18.759 4,265 +853 0.00% 80,006
2017-04-19 2017-04-13 18.759 3,412 +427 0.00% 64,004
2017-04-18 2017-04-12 18.759 2,985 +853 0.00% 55,994
2017-04-13 2017-04-11 18.993 2,132 +853 0.00% 40,493
2017-04-12 2017-04-10 18.993 1,279 +1,279 0.00% 24,292
2017-04-11 2017-04-07 19.228 0 -12,794
2017-04-10 2017-04-06 19.228 12,794 +11,941 0.00% 245,998
2017-04-07 2017-04-05 19.462 853 +853 0.00% 16,601
2017-04-06 2017-04-03 19.697 0 -34,118
2017-04-05 2017-03-31 19.697 34,118 +6,824 0.00% 672,007
2017-04-03 2017-03-30 19.697 27,294 +27,294 0.00% 537,598
2017-03-31 2017-03-29 19.697 0 -54,621
2017-03-30 2017-03-28 19.697 54,621 -427 0.01% 1,075,845
2017-03-29 2017-03-27 19.931 55,048 -853 0.01% 1,097,164
2017-03-28 2017-03-24 20.166 55,901 -1,279 0.01% 1,127,273
2017-03-24 2017-03-22 20.166 57,180 +426 0.01% 1,153,064
2017-03-23 2017-03-21 19.931 56,754 -853 0.01% 1,131,166
2017-03-21 2017-03-17 19.931 57,607 +36,677 0.01% 1,148,167
2017-03-20 2017-03-16 19.931 20,930 -853 0.00% 417,157
2017-03-17 2017-03-15 19.931 21,783 +1,706 0.00% 434,158
2017-03-16 2017-03-14 20.634 20,077 +2,559 0.00% 414,279
2017-03-15 2017-03-13 20.634 17,518 +1,705 0.00% 361,475
2017-03-14 2017-03-10 20.634 15,813 +1,706 0.00% 326,293
2017-03-13 2017-03-09 21.103 14,107 +1,280 0.00% 297,706
2017-03-10 2017-03-08 20.634 12,827 +426 0.00% 264,679
2017-03-09 2017-03-07 21.103 12,401 -3,412 0.00% 261,704
2017-03-08 2017-03-06 21.572 15,813 +1,706 0.00% 341,125
2017-03-07 2017-03-03 18.759 14,107 -8,922 0.00% 264,628
2017-03-06 2017-03-02 18.993 23,029 +23,029 0.00% 437,392
2017-03-03 2017-03-01 18.759 0 -3,838
2017-03-02 2017-02-28 19.462 3,838 +1,706 0.00% 74,695
2017-03-01 2017-02-27 19.931 2,132 +426 0.00% 42,493
2017-02-28 2017-02-24 19.931 1,706 +1,706 0.00% 34,002
2017-02-22 2017-02-20 21.572 0 -7,676
2017-02-20 2017-02-16 21.572 7,676 -853 0.00% 165,590
2017-02-17 2017-02-15 21.572 8,529 +7,676 0.00% 183,991
2017-02-16 2017-02-14 21.807 853 -426 0.00% 18,601
2017-02-15 2017-02-13 22.041 1,279 -853 0.00% 28,191
2017-02-14 2017-02-10 22.041 2,132 -1,280 0.00% 46,992
2017-02-13 2017-02-09 22.276 3,412 -853 0.00% 76,005
2017-02-10 2017-02-08 22.510 4,265 -853 0.00% 96,007
2017-02-09 2017-02-07 22.745 5,118 +5,118 0.00% 116,408
2017-02-08 2017-02-06 22.745 0 -426
2017-02-07 2017-02-03 22.745 426 +426 0.00% 9,689
2017-01-06 2017-01-04 23.448 0 -1,706
2017-01-05 2017-01-03 23.448 1,706 -689 0.00% 40,003
2017-01-04 2016-12-30 23.448 2,395 -20,044 0.00% 56,159
2017-01-03 2016-12-29 22.979 22,439 -1,279 0.00% 515,633
2016-12-30 2016-12-28 22.979 23,718 -427 0.00% 545,023
2016-12-29 2016-12-23 22.979 24,145 -853 0.00% 554,835
2016-12-28 2016-12-22 22.979 24,998 -853 0.00% 574,437
2016-12-23 2016-12-21 22.745 25,851 -852 0.00% 587,977
2016-12-22 2016-12-20 22.979 26,703 -427 0.00% 613,617
2016-12-21 2016-12-19 22.745 27,130 +14,500 0.00% 617,067
2016-12-20 2016-12-16 22.510 12,630 -426 0.00% 284,306
2016-12-19 2016-12-15 22.276 13,056 +1,033 0.00% 290,834
2016-12-16 2016-12-14 22.745 12,023 -285 0.00% 273,461
2016-12-15 2016-12-13 22.510 12,308 -2,133 0.00% 277,057
2016-12-13 2016-12-09 22.745 14,441 -11,514 0.00% 328,458
2016-12-09 2016-12-07 22.510 25,955 -12,794 0.00% 584,256
2016-12-08 2016-12-06 22.276 38,749 +2,328 0.01% 863,167
2016-12-05 2016-12-01 22.041 36,421 +427 0.01% 802,769
2016-12-02 2016-11-30 22.041 35,994 -8,530 0.01% 793,357
2016-12-01 2016-11-29 22.041 44,524 -8,102 0.01% 981,370
2016-11-29 2016-11-25 21.807 52,626 +2,558 0.01% 1,147,610
2016-11-28 2016-11-24 21.807 50,068 +2,559 0.01% 1,091,828
2016-11-25 2016-11-23 22.041 47,509 +2,559 0.01% 1,047,164
2016-11-24 2016-11-22 21.807 44,950 +2,559 0.01% 980,220
2016-11-23 2016-11-21 21.572 42,391 +853 0.01% 914,476
2016-11-22 2016-11-18 21.338 41,538 +1,279 0.01% 886,335
2016-11-21 2016-11-17 21.103 40,259 +1,280 0.01% 849,604
2016-11-18 2016-11-16 21.103 38,979 +37,273 0.01% 822,591
2016-11-17 2016-11-15 21.103 1,706 +1,706 0.00% 36,002
2016-10-26 2016-10-24 21.338 0 -2,559
2016-10-20 2016-10-18 21.103 2,559 -3,412 0.00% 54,004
2016-10-19 2016-10-17 21.103 5,971 +1,280 0.00% 126,009
2016-10-17 2016-10-13 21.338 4,691 +1,279 0.00% 100,096
2016-10-14 2016-10-12 21.338 3,412 +3,412 0.00% 72,805
2016-09-20 2016-09-15 22.041 0 -30,426
2016-09-19 2016-09-14 21.807 30,426 +3,839 0.00% 663,497
2016-09-15 2016-09-13 21.807 26,587 +3,411 0.00% 579,780
2016-09-14 2016-09-12 22.276 23,176 +2,559 0.00% 516,265
2016-09-13 2016-09-09 22.276 20,617 +7,396 0.00% 459,261
2016-09-12 2016-09-08 22.276 13,221 +2,986 0.00% 294,509
2016-09-09 2016-09-07 22.041 10,235 +4,264 0.00% 225,594
2016-09-08 2016-09-06 22.041 5,971 +2,986 0.00% 131,609
2016-09-07 2016-09-05 22.041 2,985 +2,985 0.00% 65,794
2016-09-06 2016-09-02 22.041 0 -8,956
2016-08-29 2016-08-25 22.276 8,956 -426 0.00% 199,503
2016-08-25 2016-08-23 22.276 9,382 -3,412 0.00% 208,992
2016-08-22 2016-08-18 23.448 12,794 +1,706 0.00% 299,997
2016-08-12 2016-08-10 22.745 11,088 +426 0.00% 252,195
2016-08-11 2016-08-09 22.745 10,662 +853 0.00% 242,505
2016-08-10 2016-08-08 22.745 9,809 +6,397 0.00% 223,104
2016-08-09 2016-08-05 22.510 3,412 -426 0.00% 76,805
2016-08-08 2016-08-04 22.276 3,838 +3,838 0.00% 85,495
2016-08-03 2016-07-29 21.572 0 -1,706
2016-07-29 2016-07-27 21.807 1,706 +1,706 0.00% 37,203
2016-07-04 2016-06-29 22.979 0 -1,279
2016-06-30 2016-06-28 22.510 1,279 -1,706 0.00% 28,791
2016-06-28 2016-06-24 22.276 2,985 -427 0.00% 66,493
2016-06-24 2016-06-22 22.745 3,412 -18,338 0.00% 77,605
2016-06-23 2016-06-21 22.510 21,750 -8,103 0.00% 489,600
2016-06-22 2016-06-20 22.745 29,853 -53,735 0.00% 679,001
2016-06-21 2016-06-17 22.745 83,588 +26,014 0.01% 1,901,195
2016-06-20 2016-06-16 22.979 57,574 +14,927 0.01% 1,323,011
2016-06-17 2016-06-15 23.448 42,647 +33,691 0.01% 999,999
2016-06-16 2016-06-14 23.683 8,956 +7,677 0.00% 212,103
2016-06-15 2016-06-13 24.855 1,279 -46,486 0.00% 31,790
2016-06-14 2016-06-10 24.855 47,765 +23,030 0.01% 1,187,207
2016-06-13 2016-06-08 24.621 24,735 +23,882 0.00% 608,993
2016-06-10 2016-06-07 24.855 853 -29,853 0.00% 21,201
2016-06-08 2016-06-06 25.090 30,706 +853 0.00% 770,403
2016-06-07 2016-06-03 24.152 29,853 +427 0.00% 721,001
2016-06-06 2016-06-02 24.386 29,426 +11,941 0.00% 717,589
2016-06-03 2016-06-01 24.621 17,485 -4,265 0.00% 430,493
2016-06-02 2016-05-31 24.386 21,750 -6,824 0.00% 530,400
2016-05-31 2016-05-27 23.917 28,574 +2,133 0.00% 683,411
2016-05-30 2016-05-26 23.448 26,441 +2,985 0.00% 619,996
2016-05-27 2016-05-25 23.917 23,456 +1,706 0.00% 561,003
2016-05-26 2016-05-24 23.917 21,750 +5,971 0.00% 520,200
2016-05-25 2016-05-23 24.386 15,779 +1,705 0.00% 384,790
2016-05-24 2016-05-20 24.386 14,074 +2,559 0.00% 343,211
2016-05-23 2016-05-19 24.152 11,515 +2,559 0.00% 278,107
2016-05-20 2016-05-18 24.152 8,956 +1,706 0.00% 216,303
2016-05-19 2016-05-17 24.386 7,250 +3,412 0.00% 176,800
2016-05-18 2016-05-16 24.386 3,838 +426 0.00% 93,594
2016-05-17 2016-05-13 24.152 3,412 +3,412 0.00% 82,406
2016-05-04 2016-04-29 23.683 0 -171,015
2016-05-03 2016-04-28 24.386 171,015 +170,589 0.03% 4,170,407
2016-04-29 2016-04-27 24.152 426 +426 0.00% 10,289
2016-04-27 2016-04-25 25.090 0 -853
2016-04-26 2016-04-22 25.090 853 -47,338 0.00% 21,401
2016-04-25 2016-04-21 25.793 48,191 +853 0.01% 1,242,995
2016-04-20 2016-04-18 25.793 47,338 +46,485 0.01% 1,220,994
2016-04-19 2016-04-15 25.324 853 -46,485 0.00% 21,601
2016-04-12 2016-04-08 24.855 47,338 +46,485 0.01% 1,176,594
2016-04-11 2016-04-07 24.855 853 -49,471 0.00% 21,201
2016-04-07 2016-04-05 25.090 50,324 +853 0.01% 1,262,612
2016-04-06 2016-04-01 25.559 49,471 +46,486 0.01% 1,264,411
2016-04-05 2016-03-31 25.324 2,985 -427 0.00% 75,593
2016-03-23 2016-03-21 26.028 3,412 +2,133 0.00% 88,806
2016-03-21 2016-03-17 26.028 1,279 -4,265 0.00% 33,289
2016-03-18 2016-03-16 25.559 5,544 +2,559 0.00% 141,697
2016-03-16 2016-03-14 25.559 2,985 -853 0.00% 76,292
2016-03-15 2016-03-11 24.621 3,838 -6,824 0.00% 94,494
2016-03-14 2016-03-10 23.683 10,662 +1,706 0.00% 252,506
2016-03-11 2016-03-09 23.917 8,956 +2,132 0.00% 214,203
2016-03-10 2016-03-08 24.621 6,824 +1,280 0.00% 168,012
2016-03-08 2016-03-04 25.793 5,544 +2,985 0.00% 142,997
2016-03-07 2016-03-03 25.793 2,559 +1,280 0.00% 66,005
2016-03-04 2016-03-02 26.497 1,279 +853 0.00% 33,889
2016-03-03 2016-03-01 25.793 426 -4,265 0.00% 10,988
2016-03-02 2016-02-29 26.262 4,691 -29,247 0.00% 123,195
2016-02-26 2016-02-24 27.434 33,938 +853 0.01% 931,071
2016-02-25 2016-02-23 27.903 33,085 +427 0.01% 923,186
2016-02-24 2016-02-22 27.669 32,658 +853 0.01% 903,613
2016-02-23 2016-02-19 27.669 31,805 +426 0.01% 880,011
2016-02-19 2016-02-17 27.903 31,379 +427 0.00% 875,582
2016-02-17 2016-02-15 28.138 30,952 -427 0.00% 870,925
2016-02-16 2016-02-12 28.372 31,379 -426 0.00% 890,298
2016-02-12 2016-02-05 29.076 31,805 +853 0.01% 924,758
2016-02-04 2016-02-02 27.669 30,952 -1,280 0.00% 856,410
2016-01-28 2016-01-26 25.559 32,232 -1,512,871 0.01% 823,805
2016-01-26 2016-01-22 24.386 1,545,103 +853 0.24% 37,679,201
2016-01-18 2016-01-14 23.214 1,544,250 -17,059 0.24% 35,847,900
2016-01-12 2016-01-08 23.448 1,561,309 +17,059 0.25% 36,610,004
2016-01-11 2016-01-07 23.214 1,544,250 -426 0.24% 35,847,900
2016-01-06 2016-01-04 23.448 1,544,676 +426 0.24% 36,219,989
2016-01-05 2015-12-31 23.448 1,544,250 -2,985 0.24% 36,210,000
2016-01-04 2015-12-29 22.745 1,547,235 +2,985 0.24% 35,191,593
2015-12-29 2015-12-24 21.572 1,544,250 -1,706 0.24% 33,313,200
2015-12-16 2015-12-14 20.166 1,545,956 +1,544,250 0.24% 31,175,002
2015-12-15 2015-12-11 20.166 1,706 -1,594,393 0.00% 34,402
2015-12-14 2015-12-10 19.931 1,596,099 +1,526,158 0.25% 31,811,904
2015-12-11 2015-12-09 20.166 69,941 +426 0.01% 1,410,396
2015-12-08 2015-12-04 19.697 69,515 +57,147 0.01% 1,369,206
2015-12-04 2015-12-02 20.166 12,368 -853 0.00% 249,407
2015-12-03 2015-12-01 20.166 13,221 +853 0.00% 266,608
2015-12-02 2015-11-30 20.634 12,368 +10,236 0.00% 255,207
2015-11-30 2015-11-26 20.869 2,132 -2,986 0.00% 44,493
2015-11-27 2015-11-25 21.338 5,118 +3,839 0.00% 109,208
2015-11-17 2015-11-13 21.338 1,279 -116,247 0.00% 27,291
2015-11-12 2015-11-10 21.103 117,526 +66,103 0.02% 2,480,204
2015-11-09 2015-11-05 20.634 51,423 -426 0.01% 1,061,087
2015-11-05 2015-11-03 20.166 51,849 +2,132 0.01% 1,045,562
2015-11-04 2015-11-02 20.166 49,717 +7,250 0.01% 1,002,569
2015-10-29 2015-10-27 20.634 42,467 -8,529 0.01% 876,285
2015-10-26 2015-10-22 20.400 50,996 -3,412 0.01% 1,040,318
2015-10-20 2015-10-16 21.338 54,408 +9,809 0.01% 1,160,954
2015-10-16 2015-10-14 21.103 44,599 -427 0.01% 941,193
2015-10-14 2015-10-12 21.572 45,026 +18,338 0.01% 971,320
2015-10-13 2015-10-09 22.041 26,688 -1,279 0.00% 588,240
2015-10-08 2015-10-06 22.041 27,967 -7,250 0.00% 616,431
2015-10-07 2015-10-05 21.807 35,217 +427 0.01% 767,973
2015-09-30 2015-09-25 22.979 34,790 -1,280 0.01% 799,450
2015-09-29 2015-09-24 24.386 36,070 +427 0.01% 879,610
2015-09-25 2015-09-23 22.276 35,643 -427 0.01% 793,979
2015-09-22 2015-09-18 20.869 36,070 +1,280 0.01% 752,744
2015-09-18 2015-09-16 22.510 34,790 -76,339 0.01% 783,135
2015-09-17 2015-09-15 22.510 111,129 +88,706 0.02% 2,501,552
2015-09-01 2015-08-28 22.979 22,423 +10,662 0.00% 515,265
2015-08-12 2015-08-10 26.966 11,761 -427 0.00% 317,141
2015-08-11 2015-08-07 26.731 12,188 +12,188 0.00% 325,798
2015-08-06 2015-08-04 25.324 0 -1,279
2015-08-05 2015-08-03 25.324 1,279 -18,339 0.00% 32,390
2015-08-04 2015-07-31 27.200 19,618 +19,192 0.00% 533,610
2015-07-31 2015-07-29 25.090 426 +426 0.00% 10,688
2015-07-28 2015-07-24 26.497 0 -21,750
2015-07-24 2015-07-22 26.262 21,750 +21,750 0.00% 571,200
2015-07-16 2015-07-14 26.497 0 -2,132
2015-07-15 2015-07-13 26.731 2,132 +2,132 0.00% 56,991
2015-07-14 2015-07-10 26.497 0 -4,265
2015-07-13 2015-07-09 24.855 4,265 -9,382 0.00% 106,007
2015-07-10 2015-07-08 21.103 13,647 +10,662 0.00% 287,999
2015-07-09 2015-07-07 25.793 2,985 +2,132 0.00% 76,992
2015-07-08 2015-07-06 25.793 853 +853 0.00% 22,002
2015-07-06 2015-07-02 28.138 0 -2,132
2015-06-30 2015-06-26 29.310 2,132 -11,920 0.00% 62,490
2015-06-24 2015-06-22 31.421 14,052 -4,265 0.00% 441,524
2015-06-23 2015-06-19 30.014 18,317 +853 0.00% 549,763
2015-06-22 2015-06-18 30.483 17,464 +17,038 0.00% 532,351
2015-06-19 2015-06-17 30.952 426 -2,559 0.00% 13,185
2015-06-18 2015-06-16 29.779 2,985 -427 0.00% 88,891
2015-06-15 2015-06-11 31.421 3,412 -2,985 0.00% 107,207
2015-06-12 2015-06-10 31.421 6,397 +6,397 0.00% 200,998
2015-06-10 2015-06-08 34.000 0 -122,397
2015-06-09 2015-06-05 33.766 122,397 +122,397 0.02% 4,132,798
2015-06-04 2015-06-02 39.159 0 -5,118
2015-06-03 2015-06-01 37.517 5,118 -853 0.00% 192,013
2015-06-02 2015-05-29 32.828 5,971 +5,971 0.00% 196,014
2015-06-01 2015-05-28 35.172 0 -109,176
2015-05-29 2015-05-27 36.110 109,176 -26,442 0.02% 3,942,383
2015-05-28 2015-05-26 36.579 135,618 -5,544 0.02% 4,960,813
2015-05-27 2015-05-22 35.172 141,162 +131,780 0.02% 4,965,008
2015-05-26 2015-05-21 35.407 9,382 -7,250 0.00% 332,188
2015-05-21 2015-05-19 35.641 16,632 -427 0.00% 592,787
2015-05-18 2015-05-14 35.407 17,059 +3,412 0.00% 604,006
2015-05-12 2015-05-08 36.110 13,647 +1,706 0.00% 492,798
2015-05-08 2015-05-06 37.752 11,941 +6,823 0.00% 450,793
2015-05-06 2015-05-04 38.924 5,118 +2,986 0.00% 199,214
2015-05-05 2015-04-30 37.283 2,132 +1,706 0.00% 79,487
2015-04-29 2015-04-27 38.924 426 +426 0.00% 16,582
2015-04-24 2015-04-22 39.393 0 -853
2015-04-23 2015-04-21 39.628 853 -20,044 0.00% 33,802
2015-04-22 2015-04-20 38.690 20,897 +426 0.00% 808,498
2015-04-21 2015-04-17 40.800 20,471 +853 0.00% 835,217
2015-04-20 2015-04-16 40.800 19,618 -2,558 0.00% 800,414
2015-04-17 2015-04-15 38.221 22,176 -2,133 0.00% 847,582
2015-04-16 2015-04-14 39.159 24,309 +1,280 0.00% 951,907
2015-04-15 2015-04-13 40.566 23,029 +2,558 0.00% 934,183
2015-04-13 2015-04-09 36.814 20,471 +3,839 0.00% 753,615
2015-04-10 2015-04-08 35.172 16,632 +11,941 0.00% 584,988
2015-04-09 2015-04-02 32.359 4,691 +426 0.00% 151,794
2015-04-08 2015-04-01 31.890 4,265 +2,559 0.00% 136,009
2015-04-02 2015-03-31 31.890 1,706 -3,412 0.00% 54,404
2015-04-01 2015-03-30 32.359 5,118 -3,838 0.00% 165,611
2015-03-26 2015-03-24 29.545 8,956 -10,662 0.00% 264,603
2015-03-25 2015-03-23 29.545 19,618 -1,279 0.00% 579,610
2015-03-24 2015-03-20 29.779 20,897 +2,132 0.00% 622,298
2015-03-23 2015-03-19 29.779 18,765 +17,059 0.00% 558,809
2015-03-19 2015-03-17 30.952 1,706 +853 0.00% 52,804
2015-03-17 2015-03-13 31.655 853 -29,853 0.00% 27,002
2015-03-16 2015-03-12 31.655 30,706 -2,985 0.01% 972,004
2015-03-13 2015-03-11 31.186 33,691 +20,470 0.01% 1,050,694
2015-03-12 2015-03-10 31.186 13,221 +12,795 0.00% 412,313
2015-03-10 2015-03-06 30.952 426 -87,000 0.00% 13,185
2015-03-09 2015-03-05 30.717 87,426 -427 0.01% 2,685,486
2015-03-06 2015-03-04 29.779 87,853 +34,971 0.01% 2,616,202
2015-03-05 2015-03-03 29.779 52,882 +34,544 0.01% 1,574,789
2015-03-04 2015-03-02 29.779 18,338 -30,280 0.00% 546,093
2015-03-03 2015-02-27 29.545 48,618 +32,839 0.01% 1,436,410
2015-03-02 2015-02-26 29.545 15,779 +5,544 0.00% 466,188
2015-02-27 2015-02-25 29.545 10,235 -16,633 0.00% 302,391
2015-02-26 2015-02-24 29.545 26,868 -14,926 0.00% 793,810
2015-02-25 2015-02-23 29.310 41,794 +426 0.01% 1,224,997
2015-02-24 2015-02-18 29.545 41,368 +1,280 0.01% 1,222,210
2015-02-23 2015-02-16 29.545 40,088 +38,809 0.01% 1,184,393
2015-02-17 2015-02-13 28.372 1,279 -71,647 0.00% 36,288
2015-02-16 2015-02-12 28.372 72,926 +60,312 0.01% 2,069,087
2015-02-13 2015-02-11 28.372 12,614 +3,838 0.00% 357,890
2015-02-12 2015-02-10 28.607 8,776 +427 0.00% 251,054
2015-02-11 2015-02-09 28.607 8,349 -5,544 0.00% 238,839
2015-02-10 2015-02-06 28.841 13,893 +1,705 0.00% 400,693
2015-02-09 2015-02-05 28.841 12,188 +427 0.00% 351,519
2015-02-06 2015-02-04 28.607 11,761 -15,353 0.00% 336,446
2015-02-05 2015-02-03 28.607 27,114 +14,074 0.00% 775,647
2015-02-04 2015-02-02 29.310 13,040 -61,412 0.00% 382,207
2015-02-03 2015-01-30 29.310 74,452 -14,500 0.01% 2,182,214
2015-02-02 2015-01-29 29.310 88,952 -29,427 0.02% 2,607,214
2015-01-30 2015-01-28 29.076 118,379 -97,235 0.02% 3,441,971
2015-01-29 2015-01-27 27.903 215,614 -29,000 0.04% 6,016,374
2015-01-28 2015-01-26 27.903 244,614 -10,235 0.04% 6,825,574
2015-01-27 2015-01-23 28.138 254,849 -27,294 0.04% 7,170,924
2015-01-26 2015-01-22 28.138 282,143 -127,089 0.05% 7,938,920
2015-01-23 2015-01-21 28.138 409,232 -1,279 0.07% 11,514,942
2015-01-22 2015-01-20 27.434 410,511 -1,279 0.07% 11,262,157
2015-01-21 2015-01-19 27.903 411,790 -31,133 0.07% 11,490,361
2015-01-20 2015-01-16 27.903 442,923 -106,617 0.08% 12,359,079
2015-01-19 2015-01-15 27.200 549,540 -101,500 0.09% 14,947,488
2015-01-16 2015-01-14 26.966 651,040 -144,574 0.11% 17,555,630
2015-01-15 2015-01-13 26.966 795,614 -53,735 0.14% 21,454,143
2015-01-14 2015-01-12 27.200 849,349 -50,324 0.14% 23,102,293
2015-01-13 2015-01-09 27.434 899,673 -71,220 0.15% 24,682,063
2015-01-12 2015-01-08 27.903 970,893 +22,176 0.17% 27,091,263
2015-01-09 2015-01-07 27.669 948,717 -8,529 0.16% 26,250,018
2015-01-08 2015-01-06 27.669 957,246 +12,367 0.16% 26,486,007
2015-01-07 2015-01-05 27.903 944,879 -4,691 0.16% 26,365,382
2015-01-06 2015-01-02 28.138 949,570 +2,559 0.16% 26,718,935
2015-01-05 2014-12-31 27.903 947,011 -32,412 0.16% 26,424,872
2015-01-02 2014-12-29 28.138 979,423 -1,706 0.17% 27,558,937
2014-12-30 2014-12-24 28.138 981,129 -2,132 0.17% 27,606,940
2014-12-29 2014-12-22 28.372 983,261 -39,235 0.17% 27,897,488
2014-12-23 2014-12-19 28.372 1,022,496 +40,121 0.17% 29,010,680
2014-12-22 2014-12-18 27.903 982,375 +5,118 0.17% 27,411,650
2014-12-19 2014-12-17 27.903 977,257 -39,662 0.17% 27,268,840
2014-12-18 2014-12-16 28.372 1,016,919 +19,191 0.17% 28,852,447
2014-12-17 2014-12-15 28.607 997,728 +9,809 0.17% 28,541,902
2014-12-16 2014-12-12 29.545 987,919 +3,838 0.17% 29,187,897
2014-12-11 2014-12-09 30.014 984,081 +6,824 0.17% 29,536,004
2014-12-08 2014-12-04 31.655 977,257 -853 0.17% 30,935,239
2014-12-05 2014-12-03 31.186 978,110 -427 0.17% 30,503,541
2014-12-04 2014-12-02 31.186 978,537 -31,559 0.17% 30,516,857
2014-11-27 2014-11-25 30.717 1,010,096 +427 0.18% 31,027,363
2014-11-25 2014-11-21 30.483 1,009,669 +963,397 0.18% 30,777,496
2014-11-21 2014-11-19 30.483 46,272 +11,941 0.01% 1,410,498
2014-11-20 2014-11-18 30.248 34,331 +853 0.01% 1,038,454
2014-11-18 2014-11-14 28.841 33,478 -426 0.01% 965,552
2014-11-17 2014-11-13 28.841 33,904 -1,280 0.01% 977,838
2014-11-13 2014-11-11 29.076 35,184 +10,662 0.01% 1,023,005
2014-11-12 2014-11-10 29.310 24,522 +1,279 0.00% 718,748
2014-11-10 2014-11-06 29.310 23,243 +14,500 0.00% 681,260
2014-11-07 2014-11-05 29.310 8,743 -426 0.00% 256,260
2014-11-06 2014-11-04 29.076 9,169 +2,559 0.00% 266,597
2014-11-05 2014-11-03 29.076 6,610 -95,316 0.00% 192,191
2014-11-04 2014-10-31 29.545 101,926 -853 0.02% 3,011,386
2014-10-30 2014-10-28 29.310 102,779 -853 0.02% 3,012,488
2014-10-29 2014-10-27 29.310 103,632 -5,118 0.02% 3,037,490
2014-10-28 2014-10-24 30.014 108,750 +426 0.02% 3,264,000
2014-10-23 2014-10-21 29.545 108,324 -852 0.02% 3,200,414
2014-10-21 2014-10-17 29.779 109,176 -5,545 0.02% 3,251,186
2014-10-20 2014-10-16 29.779 114,721 +427 0.02% 3,416,312
2014-10-17 2014-10-15 29.076 114,294 +1,706 0.02% 3,323,197
2014-10-16 2014-10-14 28.372 112,588 -26,441 0.02% 3,194,393
2014-10-14 2014-10-10 27.903 139,029 -3,839 0.03% 3,879,389
2014-10-13 2014-10-09 28.607 142,868 +427 0.03% 4,087,010
2014-10-10 2014-10-08 28.372 142,441 +2,132 0.03% 4,041,395
2014-10-09 2014-10-07 28.372 140,309 +5,544 0.03% 3,980,905
2014-10-08 2014-10-06 28.607 134,765 -853 0.02% 3,855,208
2014-10-07 2014-10-03 28.138 135,618 +1,280 0.02% 3,816,010
2014-10-03 2014-09-29 27.200 134,338 -3,838 0.02% 3,653,994
2014-09-30 2014-09-26 29.779 138,176 +135,191 0.03% 4,114,786
2014-09-24 2014-09-22 29.545 2,985 -1,280 0.00% 88,191
2014-09-23 2014-09-19 29.779 4,265 -45,845 0.00% 127,009
2014-09-18 2014-09-16 29.310 50,110 +20,470 0.01% 1,468,741
2014-09-17 2014-09-15 29.310 29,640 -7,250 0.01% 868,759
2014-09-11 2014-09-08 30.014 36,890 -35,823 0.01% 1,107,209
2014-09-10 2014-09-05 30.483 72,713 +65,250 0.01% 2,216,493
2014-09-08 2014-09-04 29.310 7,463 -15,353 0.00% 218,743
2014-09-04 2014-09-02 27.434 22,816 -427 0.00% 625,945
2014-09-03 2014-09-01 26.731 23,243 -853 0.00% 621,309
2014-09-01 2014-08-28 25.793 24,096 +853 0.00% 621,511
2014-08-29 2014-08-27 26.497 23,243 -24,308 0.00% 615,859
2014-08-27 2014-08-25 25.793 47,551 -427 0.01% 1,226,488
2014-08-26 2014-08-22 25.793 47,978 +427 0.01% 1,237,502
2014-08-25 2014-08-21 24.152 47,551 +17,058 0.01% 1,148,439
2014-08-22 2014-08-20 24.152 30,493 -6,397 0.01% 736,459
2014-08-21 2014-08-19 24.386 36,890 -2,985 0.01% 899,607
2014-08-20 2014-08-18 24.152 39,875 +426 0.01% 963,050
2014-08-19 2014-08-15 24.152 39,449 +5,545 0.01% 952,761
2014-08-15 2014-08-13 23.448 33,904 -21,324 0.01% 794,990
2014-08-14 2014-08-12 23.448 55,228 +4,265 0.01% 1,295,001
2014-08-12 2014-08-08 23.683 50,963 +41,367 0.01% 1,206,944
2014-08-01 2014-07-30 23.917 9,596 +1,280 0.00% 229,510
2014-07-31 2014-07-29 23.683 8,316 -853 0.00% 196,946
2014-07-30 2014-07-28 23.917 9,169 +426 0.00% 219,297
2014-07-29 2014-07-25 24.621 8,743 -426 0.00% 215,259
2014-07-25 2014-07-23 23.448 9,169 +9,169 0.00% 214,997
2014-07-24 2014-07-22 23.683 0 -1,493
2014-07-23 2014-07-21 24.386 1,493 -426 0.00% 36,409
2014-07-22 2014-07-18 25.324 1,919 -25,588 0.00% 48,597
2014-07-18 2014-07-16 24.386 27,507 -427 0.00% 670,791
2014-07-16 2014-07-14 24.152 27,934 +2,133 0.01% 674,654
2014-07-11 2014-07-09 24.386 25,801 -2,559 0.00% 629,189
2014-07-09 2014-07-07 23.214 28,360 -427 0.01% 658,343
2014-07-08 2014-07-04 22.745 28,787 +427 0.01% 654,755
2014-06-30 2014-06-26 22.041 28,360 -1,706 0.01% 625,094
2014-06-25 2014-06-23 19.228 30,066 +15,353 0.01% 578,097
2014-06-24 2014-06-20 19.228 14,713 +3,412 0.00% 282,895
2014-06-23 2014-06-19 18.759 11,301 -3,412 0.00% 211,991
2014-06-20 2014-06-18 17.821 14,713 +4,691 0.00% 262,196
2014-06-05 2014-06-03 17.117 10,022 -3,412 0.00% 171,549
2014-06-03 2014-05-29 14.772 13,434 -11,941 0.00% 198,453
2014-05-30 2014-05-28 14.772 25,375 +21,324 0.00% 374,850
2014-05-29 2014-05-27 14.772 4,051 -853 0.00% 59,843
2014-05-27 2014-05-23 14.538 4,904 +1,492 0.00% 71,294
2014-05-16 2014-05-14 14.303 3,412 +1,706 0.00% 48,803
2014-05-14 2014-05-12 14.538 1,706 -426 0.00% 24,802
2014-05-09 2014-05-07 14.069 2,132 +1,279 0.00% 29,995
2014-05-08 2014-05-05 14.303 853 +853 0.00% 12,201
2014-04-30 2014-04-28 14.772 0 -2,985
2014-04-29 2014-04-25 14.772 2,985 -13,647 0.00% 44,096
2014-04-24 2014-04-22 15.241 16,632 -8,956 0.00% 253,495
2014-04-23 2014-04-17 16.414 25,588 +24,435 0.00% 419,996
2014-04-22 2014-04-16 15.945 1,153 -61,325 0.00% 18,384
2014-04-17 2014-04-15 15.241 62,478 +13,221 0.01% 952,251
2014-04-16 2014-04-14 15.945 49,257 +12,794 0.01% 785,394
2014-04-15 2014-04-11 15.945 36,463 +11,941 0.01% 581,396
2014-04-14 2014-04-10 16.414 24,522 +12,368 0.00% 402,499
2014-04-11 2014-04-09 16.179 12,154 +11,941 0.00% 196,643
2014-04-10 2014-04-08 16.414 213 -1,280 0.00% 3,496
2014-04-09 2014-04-07 16.179 1,493 -2,132 0.00% 24,156
2014-04-08 2014-04-04 15.710 3,625 +853 0.00% 56,950
2014-04-04 2014-04-02 15.945 2,772 -427 0.00% 44,199
2014-04-01 2014-03-28 15.241 3,199 +2,986 0.00% 48,757
2014-03-31 2014-03-27 15.241 213 -2,559 0.00% 3,246
2014-03-28 2014-03-26 15.241 2,772 +1,706 0.00% 42,249
2014-03-27 2014-03-25 16.414 1,066 -427 0.00% 17,497
2014-03-25 2014-03-21 16.883 1,493 -1,279 0.00% 25,206
2014-03-24 2014-03-20 15.241 2,772 +2,559 0.00% 42,249
2014-03-19 2014-03-17 17.117 213 -2,133 0.00% 3,646
2014-03-18 2014-03-14 16.883 2,346 +1,706 0.00% 39,607
2014-03-17 2014-03-13 17.117 640 -4,691 0.00% 10,955
2014-03-12 2014-03-10 16.179 5,331 +2,132 0.00% 86,252
2014-03-11 2014-03-07 16.414 3,199 +1,280 0.00% 52,508
2014-03-10 2014-03-06 16.414 1,919 -1,280 0.00% 31,498
2014-03-07 2014-03-05 15.241 3,199 -426 0.00% 48,757
2014-03-05 2014-03-03 14.772 3,625 +2,559 0.00% 53,550
2014-03-04 2014-02-28 15.241 1,066 -2,133 0.00% 16,247
2014-03-03 2014-02-27 15.241 3,199 -852 0.00% 48,757
2014-02-28 2014-02-26 14.772 4,051 +3,838 0.00% 59,843
2014-02-27 2014-02-25 14.069 213 -2,133 0.00% 2,997
2014-02-26 2014-02-24 13.834 2,346 -2,132 0.00% 32,456
2014-02-24 2014-02-20 13.834 4,478 -853 0.00% 61,951
2014-02-20 2014-02-18 15.241 5,331 +2,559 0.00% 81,252
2014-02-19 2014-02-17 15.241 2,772 -1,279 0.00% 42,249
2014-02-18 2014-02-14 13.834 4,051 -2,133 0.00% 56,043
2014-02-17 2014-02-13 13.131 6,184 +2,133 0.00% 81,202
2014-02-14 2014-02-12 11.490 4,051 -1,706 0.00% 46,545
2014-02-13 2014-02-11 11.724 5,757 +4,264 0.00% 67,496
2014-02-12 2014-02-10 11.255 1,493 -2,132 0.00% 16,804
2014-02-07 2014-02-05 10.552 3,625 +3,412 0.00% 38,250
2014-02-05 2014-01-30 9.379 213 -2,559 0.00% 1,998
2014-02-04 2014-01-28 9.145 2,772 -4,691 0.00% 25,349
2014-01-29 2014-01-27 8.207 7,463 +1,706 0.00% 61,248
2014-01-28 2014-01-24 8.676 5,757 +2,985 0.00% 49,947
2014-01-27 2014-01-23 8.559 2,772 -1,279 0.00% 23,724
2014-01-23 2014-01-21 8.559 4,051 +1,279 0.00% 34,671
2014-01-22 2014-01-20 8.676 2,772 +1,706 0.00% 24,049
2014-01-21 2014-01-17 7.621 1,066 -9,383 0.00% 8,124
2014-01-20 2014-01-16 7.034 10,449 -426 0.00% 73,503
2014-01-13 2014-01-09 5.581 10,875 +10,662 0.00% 60,690
2014-01-08 2014-01-06 6.331 213 -427 0.00% 1,349
2014-01-07 2014-01-03 5.745 640 +427 0.00% 3,677
2014-01-03 2013-12-31 5.792 213 -8,956 0.00% 1,234
2014-01-02 2013-12-27 5.628 9,169 -1,280 0.00% 51,599
2013-12-30 2013-12-24 5.768 10,449 +8,103 0.00% 60,273
2013-12-27 2013-12-20 5.065 2,346 +2,133 0.00% 11,882
2013-12-23 2013-12-19 5.182 213 -9,383 0.00% 1,104
2013-12-20 2013-12-18 5.276 9,596 -1,279 0.00% 50,627
2013-12-18 2013-12-16 5.510 10,875 +6,824 0.00% 59,925
2013-12-17 2013-12-13 5.674 4,051 -5,118 0.00% 22,987
2013-12-16 2013-12-12 5.815 9,169 -2,772 0.00% 53,319
2013-12-11 2013-12-09 5.088 11,941 +2,345 0.00% 60,759
2013-12-10 2013-12-06 5.229 9,596 +4,265 0.01% 50,177
2013-12-09 2013-12-05 5.041 5,331 -853 0.00% 26,876
2013-12-06 2013-12-04 5.182 6,184 -2,559 0.00% 32,046
2013-12-05 2013-12-03 5.182 8,743 +5,544 0.00% 45,307
2013-12-03 2013-11-29 5.041 3,199 -3,838 0.00% 16,127
2013-11-28 2013-11-26 5.182 7,037 -4,691 0.00% 36,466
2013-11-26 2013-11-22 5.088 11,728 +3,838 0.01% 59,675
2013-11-25 2013-11-21 5.065 7,890 -3,838 0.00% 39,961
2013-11-22 2013-11-20 5.018 11,728 -4,265 0.01% 58,850
2013-11-19 2013-11-15 5.206 15,993 +427 0.01% 83,252
2013-11-18 2013-11-14 5.159 15,566 -1,706 0.01% 80,299
2013-11-14 2013-11-12 5.088 17,272 +4,691 0.01% 87,885
2013-11-13 2013-11-11 5.221 12,581 +427 0.01% 65,687
2013-11-12 2013-11-08 5.043 12,154 -619 0.01% 61,288
2013-10-31 2013-10-29 4.730 12,773 -1,748 0.01% 60,420
2013-10-11 2013-10-09 5.132 14,521 -255,461 0.01% 74,520
2013-10-04 2013-10-02 5.467 269,982 +3,630 0.14% 1,475,880
2013-09-19 2013-09-17 5.556 266,352 +1,524 0.14% 1,479,809
2013-09-11 2013-09-09 6.694 264,828 -1,658 0.13% 1,772,701
2013-09-05 2013-09-03 6.136 266,486 +8,426 0.14% 1,635,149
2013-08-20 2013-08-16 6.582 258,060 +1,254 0.13% 1,698,607
2013-08-16 2013-08-13 6.694 256,806 -7,753 0.13% 1,719,003
2013-08-15 2013-08-12 6.694 264,559 +179 0.13% 1,770,900
2013-08-12 2013-08-08 6.694 264,380 +1,434 0.13% 1,769,702
2013-08-09 2013-08-07 6.582 262,946 -3,226 0.13% 1,730,768
2013-08-05 2013-08-01 7.028 266,172 +3,182 0.14% 1,870,782
2013-07-29 2013-07-25 9.148 262,990 +134 0.13% 2,405,877
2013-07-26 2013-07-24 9.037 262,856 +1,524 0.13% 2,375,326
2013-07-18 2013-07-16 8.590 261,332 +269 0.13% 2,244,934
2013-07-17 2013-07-15 8.590 261,063 +1,434 0.13% 2,242,623
2013-07-05 2013-07-03 8.367 259,629 -45 0.13% 2,172,375
2013-07-04 2013-07-02 8.144 259,674 -986 0.13% 2,114,811
2013-06-28 2013-06-26 8.925 260,660 -89 0.13% 2,326,401
2013-06-27 2013-06-25 8.813 260,749 +358 0.13% 2,298,106
2013-06-25 2013-06-21 10.152 260,391 +90 0.13% 2,643,551
2013-06-20 2013-06-18 11.156 260,301 +45 0.13% 2,903,997
2013-06-17 2013-06-13 12.049 260,256 -90 0.13% 3,135,774
2013-06-14 2013-06-11 11.379 260,346 -672 0.13% 2,962,589
2013-06-13 2013-06-10 11.603 261,018 -45 0.13% 3,028,476
2013-06-07 2013-06-05 11.826 261,063 +2,241 0.13% 3,087,248
2013-06-06 2013-06-04 14.503 258,822 -673 0.13% 3,753,745
2013-05-15 2013-05-13 10.710 259,495 -1,389 0.13% 2,779,204
2013-05-10 2013-05-08 10.264 260,884 +1,972 0.13% 2,677,661
2013-05-08 2013-05-06 10.041 258,912 +1,031 0.13% 2,599,650
2013-05-06 2013-05-02 10.487 257,881 -1,793 0.13% 2,704,378
2013-05-02 2013-04-29 10.487 259,674 -89 0.13% 2,723,182
2013-04-23 2013-04-19 10.710 259,763 -628 0.13% 2,782,075
2013-04-17 2013-04-15 9.706 260,391 +90 0.13% 2,527,351
2013-04-10 2013-04-08 9.037 260,301 -448 0.13% 2,352,237
2013-04-03 2013-03-28 9.818 260,749 +313 0.13% 2,559,915
2013-03-21 2013-03-19 10.487 260,436 -1,075 0.13% 2,731,173
2013-03-14 2013-03-12 10.375 261,511 +806 0.13% 2,713,271
2013-03-12 2013-03-08 10.264 260,705 +90 0.13% 2,675,823
2013-03-06 2013-03-04 10.375 260,615 +1,927 0.13% 2,703,975
2013-03-05 2013-03-01 10.041 258,688 +1,703 0.13% 2,597,401
2013-03-04 2013-02-28 10.487 256,985 +1,524 0.13% 2,694,982
2012-09-14 2012-09-12 8.590 255,461 -45 0.13% 2,194,500
2012-03-21 2012-03-19 7.809 255,506 -2,286 0.13% 1,995,352
2012-03-20 2012-03-16 7.475 257,792 +2,152 0.13% 1,926,924
2012-03-12 2012-03-08 8.033 255,640 +134 0.13% 2,053,438
2011-09-12 2011-09-08 8.033 255,506 +45 0.52% 2,052,362
2011-03-30 2011-03-28 21.197 255,461 -45 0.52% 5,415,000
2011-03-23 2011-03-21 20.528 255,506 -269 0.52% 5,244,924
2011-03-14 2011-03-10 23.428 255,775 -269 0.52% 5,992,357
2011-03-04 2011-03-02 22.313 256,044 -537 0.52% 5,713,008
2011-03-02 2011-02-28 22.313 256,581 -269 0.52% 5,724,990
2011-03-01 2011-02-25 22.313 256,850 -269 0.52% 5,730,992
2011-02-28 2011-02-24 22.313 257,119 -269 0.52% 5,736,995
2011-02-25 2011-02-23 27.445 257,388 +717 0.52% 7,063,886
2011-02-22 2011-02-18 28.783 256,671 +493 0.52% 7,387,828
2011-02-18 2011-02-16 30.568 256,178 -717 0.52% 7,830,918
2011-01-20 2011-01-18 33.469 256,895 +134 0.52% 8,597,995
2011-01-17 2011-01-13 33.469 256,761 -403 0.52% 8,593,510
2011-01-14 2011-01-12 32.130 257,164 +90 0.52% 8,262,718
2011-01-13 2011-01-11 33.469 257,074 +1,613 0.52% 8,603,986
2011-01-12 2011-01-10 33.692 255,461 -1,882 0.52% 8,607,000
2011-01-03 2010-12-29 32.800 257,343 +1,882 0.52% 8,440,729
2010-10-14 2010-10-12 33.469 255,461 -179 0.52% 8,550,000
2010-10-13 2010-10-11 33.692 255,640 +134 0.52% 8,613,031
2010-10-08 2010-10-06 35.700 255,506 +45 0.52% 9,121,607
2010-08-02 2010-07-29 36.816 255,461 +17,927 0.52% 9,405,000
2010-06-07 2010-06-03 31.238 237,534 -22,722 0.48% 7,420,003
2010-06-02 2010-05-31 29.676 260,256 -1,166 0.53% 7,723,296
2010-06-01 2010-05-28 30.791 261,422 +30,028 0.53% 8,049,548
2010-05-31 2010-05-27 32.130 231,394 +34,196 0.47% 7,434,724
2010-05-28 2010-05-26 29.676 197,198 -986 0.40% 5,852,001
2010-05-18 2010-05-14 31.238 198,184 +90 0.40% 6,190,802
2010-05-17 2010-05-13 32.576 198,094 +45 0.40% 6,453,190
2010-05-13 2010-05-11 33.023 198,049 -45 0.40% 6,540,104
2010-05-12 2010-05-10 31.684 198,094 +896 0.40% 6,276,390
2010-05-11 2010-05-07 33.246 197,198 -134 0.40% 6,556,001
2010-05-10 2010-05-06 34.585 197,332 +15,955 0.40% 6,824,636
2010-05-05 2010-05-03 36.816 181,377 -314 0.37% 6,677,539
2010-05-04 2010-04-30 36.816 181,691 +807 0.37% 6,689,099
2010-04-30 2010-04-28 35.254 180,884 -897 0.37% 6,376,869
2010-04-27 2010-04-23 36.370 181,781 +135 0.37% 6,611,292
2010-04-23 2010-04-21 36.593 181,646 -45 0.37% 6,646,912
2010-04-21 2010-04-19 36.370 181,691 +717 0.37% 6,608,019
2010-04-20 2010-04-16 36.370 180,974 +90 0.37% 6,581,942
2010-04-16 2010-04-14 37.708 180,884 -807 0.37% 6,820,828
2010-04-13 2010-04-09 37.931 181,691 +224 0.37% 6,891,799
2010-04-12 2010-04-08 38.155 181,467 +583 0.37% 6,923,792
2010-03-04 2010-03-02 31.238 180,884 -1,121 0.37% 5,650,390
2010-02-25 2010-02-23 31.015 182,005 +90 0.37% 5,644,798
2010-02-17 2010-02-11 33.023 181,915 +90 0.37% 6,007,316
2010-01-28 2010-01-26 34.808 181,825 +89 0.37% 6,328,903
2010-01-27 2010-01-25 37.931 181,736 +628 0.37% 6,893,506
2010-01-25 2010-01-21 38.378 181,108 +89 0.37% 6,950,505
2010-01-19 2010-01-15 41.055 181,019 -806 0.37% 7,431,770
2010-01-15 2010-01-13 39.493 181,825 +493 0.37% 7,180,871
2010-01-13 2010-01-11 43.510 181,332 +134 0.37% 7,889,679
2010-01-12 2010-01-08 40.832 181,198 -179 0.37% 7,398,689
2010-01-08 2010-01-06 37.262 181,377 +358 0.37% 6,758,479
2010-01-07 2010-01-05 36.816 181,019 -762 0.37% 6,664,359
2010-01-06 2010-01-04 37.931 181,781 +45 0.37% 6,895,213
2009-12-29 2009-12-24 39.716 181,736 +224 0.37% 7,217,906
2009-12-28 2009-12-22 39.493 181,512 +448 0.37% 7,168,510
2009-12-22 2009-12-18 41.948 181,064 +45 0.37% 7,595,218
2009-12-18 2009-12-16 42.171 181,019 -134 0.37% 7,633,720
2009-12-16 2009-12-14 42.617 181,153 -90 0.37% 7,720,211
2009-12-15 2009-12-11 41.501 181,243 -403 0.37% 7,521,846
2009-12-11 2009-12-09 43.956 181,646 +627 0.37% 7,984,401
2009-12-08 2009-12-04 45.964 181,019 -986 0.37% 8,320,351
2009-12-07 2009-12-03 47.972 182,005 +1,121 0.37% 8,731,162
2009-12-04 2009-12-02 51.988 180,884 -673 0.37% 9,403,864
2009-12-03 2009-12-01 52.211 181,557 +45 0.37% 9,479,362
2009-12-02 2009-11-30 49.980 181,512 -627 0.37% 9,072,012
2009-12-01 2009-11-27 48.865 182,139 +358 0.37% 8,900,150
2009-11-30 2009-11-26 52.881 181,781 +673 0.37% 9,612,738
2009-11-27 2009-11-25 54.666 181,108 +44 0.37% 9,900,428
2009-11-26 2009-11-24 53.327 181,064 +180 0.37% 9,655,622
2009-11-24 2009-11-20 54.666 180,884 -269 0.37% 9,888,183
2009-11-23 2009-11-19 56.005 181,153 +269 0.37% 10,145,408
2009-11-20 2009-11-18 56.897 180,884 -269 0.37% 10,291,782
2009-11-19 2009-11-17 56.228 181,153 +45 0.37% 10,185,828
2009-11-18 2009-11-16 58.013 181,108 -807 0.37% 10,506,577
2009-11-17 2009-11-13 58.682 181,915 +90 0.37% 10,675,163
2009-11-16 2009-11-12 58.459 181,825 +403 0.37% 10,629,312
2009-11-13 2009-11-11 62.922 181,422 -493 0.37% 11,415,352
2009-11-12 2009-11-10 63.145 181,915 +314 0.37% 11,486,963
2009-11-11 2009-11-09 63.145 181,601 -269 0.37% 11,467,135
2009-11-10 2009-11-06 60.467 181,870 +986 0.37% 10,997,162
2009-11-05 2009-11-03 62.698 180,884 -1,972 0.37% 11,341,141
2009-11-04 2009-11-02 62.698 182,856 +313 0.37% 11,464,782
2009-11-02 2009-10-29 64.707 182,543 -313 0.37% 11,811,728
2009-10-30 2009-10-28 64.707 182,856 +358 0.37% 11,831,981
2009-10-29 2009-10-27 67.384 182,498 +90 0.37% 12,297,457
2009-10-28 2009-10-23 71.400 182,408 -1,165 0.37% 13,023,992
2009-10-27 2009-10-22 71.400 183,573 +313 0.37% 13,107,174
2009-10-23 2009-10-21 73.855 183,260 +852 0.37% 13,534,616
2009-10-22 2009-10-20 74.524 182,408 +13,400 0.37% 13,593,792
2009-10-21 2009-10-19 74.301 169,008 +57,502 0.34% 12,557,459
2009-10-20 2009-10-16 74.301 111,506 +45,534 0.23% 8,285,004
2009-10-19 2009-10-15 75.193 65,972 +224 0.13% 4,960,664
2009-10-16 2009-10-14 75.863 65,748 -268 0.13% 4,987,831
2009-10-15 2009-10-13 77.871 66,016 +224 0.13% 5,140,731
2009-10-14 2009-10-12 76.309 65,792 +44,190 0.13% 5,020,529
2009-10-13 2009-10-09 76.086 21,602 +358 0.04% 1,643,609
2009-10-09 2009-10-07 78.987 21,244 +45 0.04% 1,677,992
2009-10-08 2009-10-06 75.640 21,199 +269 0.04% 1,603,487
2009-10-06 2009-10-02 75.863 20,930 -717 0.04% 1,587,810
2009-10-05 2009-09-30 76.755 21,647 -34,286 0.04% 1,661,523
2009-10-02 2009-09-29 77.871 55,933 +36,213 0.11% 4,355,558
2009-09-30 2009-09-28 80.325 19,720 +179 0.04% 1,584,016
2009-09-29 2009-09-25 82.557 19,541 -358 0.04% 1,613,239
2009-09-28 2009-09-24 83.449 19,899 -90 0.04% 1,660,554
2009-09-25 2009-09-23 84.565 19,989 +269 0.04% 1,690,365
2009-09-24 2009-09-22 85.680 19,720 +179 0.04% 1,689,618
2009-09-23 2009-09-21 84.788 19,541 -89 0.04% 1,656,840
2009-09-22 2009-09-18 86.127 19,630 +89 0.04% 1,690,666
2009-09-21 2009-09-17 86.573 19,541 -896 0.04% 1,691,721
2009-09-18 2009-09-16 86.127 20,437 +762 0.04% 1,760,170
2009-09-17 2009-09-15 89.250 19,675 -314 0.04% 1,756,002
2009-09-16 2009-09-14 89.250 19,989 +269 0.04% 1,784,027
2009-09-15 2009-09-11 91.035 19,720 +179 0.04% 1,795,219
2009-09-14 2009-09-10 91.259 19,541 -493 0.04% 1,783,283
2009-09-11 2009-09-09 93.490 20,034 -44 0.04% 1,872,975
2009-09-10 2009-09-08 94.159 20,078 +269 0.05% 1,890,528
2009-09-09 2009-09-07 92.374 19,809 -359 0.05% 1,829,840
2009-09-08 2009-09-04 92.151 20,168 +90 0.05% 1,858,502
2009-09-07 2009-09-03 89.697 20,078 +9,322 0.05% 1,800,930
2009-09-04 2009-09-02 85.680 10,756 -269 0.02% 921,578
2009-09-03 2009-09-01 85.234 11,025 +89 0.03% 939,706
2009-09-01 2009-08-28 98.845 10,936 +90 0.03% 1,080,967
2009-08-31 2009-08-27 105.985 10,846 -45 0.03% 1,149,512
2009-08-28 2009-08-26 107.547 10,891 +314 0.03% 1,171,292
2009-08-27 2009-08-25 108.886 10,577 +4,482 0.02% 1,151,682
2009-08-26 2009-08-24 107.101 6,095 +4,482 0.01% 652,778
2009-08-21 2009-08-19 91.482 1,613 -45 0.00% 147,560
2009-08-20 2009-08-18 89.697 1,658 -448 0.00% 148,717
2009-08-19 2009-08-17 84.565 2,106 +134 0.00% 178,093
2009-08-07 2009-08-05 60.244 1,972 -538 0.00% 118,801
2009-08-06 2009-08-04 62.475 2,510 +538 0.01% 156,813
2009-08-04 2009-07-31 55.558 1,972 -538 0.00% 109,561
2009-07-31 2009-07-29 57.120 2,510 +538 0.01% 143,372
2009-07-24 2009-07-22 49.980 1,972 -672 0.00% 98,561
2009-07-16 2009-07-14 46.633 2,644 -1,210 0.01% 123,299
2009-07-15 2009-07-13 47.080 3,854 -404 0.01% 181,445
2009-07-14 2009-07-10 47.972 4,258 +1,031 0.01% 204,265
2009-05-18 2009-05-14 33.023 3,227 -269 0.01% 106,564
2009-05-08 2009-05-06 31.684 3,496 -179 0.01% 110,767
2009-05-06 2009-05-04 32.130 3,675 -359 0.01% 118,078
2009-04-03 2009-04-01 33.915 4,034 -448 0.01% 136,814
2009-03-31 2009-03-27 36.146 4,482 +359 0.01% 162,008
2009-03-25 2009-03-23 39.940 4,123 +89 0.01% 164,671
2009-03-23 2009-03-19 43.733 4,034 +2,107 0.01% 176,418
2009-03-20 2009-03-18 42.394 1,927 +1,658 0.00% 81,693
2009-03-17 2009-03-13 41.725 269 -179 0.00% 11,224
2009-03-16 2009-03-12 42.171 448 +448 0.00% 18,893
2009-01-23 2009-01-21 30.122 0 -6,857
2009-01-22 2009-01-20 26.552 6,857 -1,345 0.02% 182,067
2009-01-20 2009-01-16 28.783 8,202 -896 0.02% 236,080
2008-12-19 2008-12-17 29.006 9,098 +896 0.02% 263,900
2008-12-18 2008-12-16 30.122 8,202 +3,317 0.02% 247,061
2008-12-17 2008-12-15 30.122 4,885 +3,003 0.01% 147,146
2008-12-16 2008-12-12 30.122 1,882 +1,882 0.00% 56,690
2008-09-02 2008-08-29 35.700 0 -45
2008-09-01 2008-08-28 34.138 45 -1,434 0.00% 1,536
2008-07-09 2008-07-07 46.633 1,479 +45 0.00% 68,971
2008-07-07 2008-07-03 46.633 1,434 -90 0.00% 66,872
2008-06-30 2008-06-26 47.972 1,524 +224 0.00% 73,109
2008-06-27 2008-06-25 46.856 1,300 +1,121 0.00% 60,913
2008-06-25 2008-06-23 49.088 179 +179 0.00% 8,787
2007-06-26 2007-06-22 109.204 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top