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$)
2025-10-14 2025-10-10 0.232 380 +0 0.00% 88
2025-10-13 2025-10-09 0.209 380 +0 0.00% 79
2025-10-10 2025-10-08 0.210 380 +0 0.00% 80
2025-10-09 2025-10-06 0.210 380 +0 0.00% 80
2025-10-08 2025-10-03 0.211 380 +0 0.00% 80
2025-10-06 2025-10-02 0.213 380 +0 0.00% 81
2025-10-03 2025-09-30 0.218 380 +0 0.00% 83
2025-10-02 2025-09-29 0.218 380 +0 0.00% 83
2025-09-30 2025-09-26 0.218 380 +0 0.00% 83
2025-09-29 2025-09-25 0.215 380 +0 0.00% 82
2025-09-26 2025-09-24 0.230 380 +0 0.00% 87
2025-09-25 2025-09-23 0.210 380 +0 0.00% 80
2025-09-24 2025-09-22 0.211 380 +0 0.00% 80
2025-09-23 2025-09-19 0.222 380 +0 0.00% 84
2025-09-22 2025-09-18 0.244 380 +0 0.00% 93
2025-09-19 2025-09-17 0.238 380 +0 0.00% 90
2025-09-18 2025-09-16 0.238 380 +0 0.00% 90
2025-09-17 2025-09-15 0.244 380 +0 0.00% 93
2025-09-16 2025-09-12 0.250 380 +0 0.00% 95
2025-09-15 2025-09-11 0.250 380 +0 0.00% 95
2025-09-12 2025-09-10 0.260 380 +0 0.00% 99
2025-09-11 2025-09-09 0.260 380 +0 0.00% 99
2025-09-10 2025-09-08 0.260 380 +0 0.00% 99
2025-09-09 2025-09-05 0.325 380 +0 0.00% 124
2025-09-08 2025-09-04 0.345 380 +0 0.00% 131
2025-09-05 2025-09-03 0.345 380 +0 0.00% 131
2025-09-04 2025-09-02 0.345 380 +0 0.00% 131
2025-09-03 2025-09-01 0.345 380 +0 0.00% 131
2025-09-02 2025-08-29 0.345 380 +0 0.00% 131
2025-09-01 2025-08-28 0.345 380 +0 0.00% 131
2025-08-29 2025-08-27 0.345 380 +0 0.00% 131
2025-08-28 2025-08-26 0.355 380 +0 0.00% 135
2025-08-27 2025-08-25 0.355 380 +0 0.00% 135
2025-08-26 2025-08-22 0.355 380 +0 0.00% 135
2025-08-25 2025-08-21 0.355 380 +0 0.00% 135
2025-08-22 2025-08-20 0.360 380 +0 0.00% 137
2025-08-21 2025-08-19 0.360 380 +0 0.00% 137
2025-08-20 2025-08-18 0.370 380 +0 0.00% 141
2025-08-19 2025-08-15 0.360 380 +0 0.00% 137
2025-08-18 2025-08-14 0.360 380 +0 0.00% 137
2025-08-15 2025-08-13 0.350 380 +0 0.00% 133
2025-08-14 2025-08-12 0.360 380 +0 0.00% 137
2025-08-13 2025-08-11 0.330 380 +0 0.00% 125
2025-08-12 2025-08-08 0.340 380 +0 0.00% 129
2025-08-11 2025-08-07 0.355 380 +0 0.00% 135
2025-08-08 2025-08-06 0.355 380 +0 0.00% 135
2025-08-07 2025-08-05 0.355 380 +0 0.00% 135
2025-08-06 2025-08-04 0.330 380 +0 0.00% 125
2025-08-05 2025-08-01 0.310 380 +0 0.00% 118
2025-08-04 2025-07-31 0.330 380 +0 0.00% 125
2025-08-01 2025-07-30 0.335 380 +0 0.00% 127
2025-07-31 2025-07-29 0.350 380 +0 0.00% 133
2025-07-30 2025-07-28 0.355 380 +0 0.00% 135
2025-07-29 2025-07-25 0.285 380 +0 0.00% 108
2025-07-28 2025-07-24 0.320 380 +0 0.00% 122
2025-07-25 2025-07-23 0.250 380 +0 0.00% 95
2025-07-24 2025-07-22 0.250 380 +0 0.00% 95
2025-07-23 2025-07-21 0.250 380 +0 0.00% 95
2025-07-22 2025-07-18 0.240 380 +0 0.00% 91
2025-07-21 2025-07-17 0.200 380 +0 0.00% 76
2025-07-18 2025-07-16 0.224 380 +0 0.00% 85
2025-07-17 2025-07-15 0.224 380 +0 0.00% 85
2025-07-16 2025-07-14 0.210 380 +0 0.00% 80
2025-07-15 2025-07-11 0.217 380 +0 0.00% 82
2025-07-14 2025-07-10 0.200 380 +0 0.00% 76
2025-07-11 2025-07-09 0.200 380 +0 0.00% 76
2025-07-10 2025-07-08 0.210 380 +0 0.00% 80
2025-07-09 2025-07-07 0.220 380 +0 0.00% 84
2025-07-08 2025-07-04 0.220 380 +0 0.00% 84
2025-07-07 2025-07-03 0.220 380 +0 0.00% 84
2025-07-04 2025-07-02 0.210 380 +0 0.00% 80
2025-07-03 2025-06-30 0.185 380 +0 0.00% 70
2025-07-02 2025-06-27 0.185 380 +0 0.00% 70
2025-06-30 2025-06-26 0.182 380 +0 0.00% 69
2025-06-27 2025-06-25 0.178 380 +0 0.00% 68
2025-06-26 2025-06-24 0.158 380 +0 0.00% 60
2025-06-25 2025-06-23 0.157 380 +0 0.00% 60
2025-06-24 2025-06-20 0.160 380 +0 0.00% 61
2025-06-23 2025-06-19 0.168 380 +0 0.00% 64
2025-06-20 2025-06-18 0.172 380 +0 0.00% 65
2025-06-19 2025-06-17 0.172 380 +0 0.00% 65
2025-06-18 2025-06-16 0.170 380 +0 0.00% 65
2025-06-17 2025-06-13 0.165 380 +0 0.00% 63
2025-06-16 2025-06-12 0.166 380 +0 0.00% 63
2025-06-13 2025-06-11 0.169 380 +0 0.00% 64
2025-06-12 2025-06-10 0.160 380 +0 0.00% 61
2025-06-11 2025-06-09 0.160 380 +0 0.00% 61
2025-06-10 2025-06-06 0.160 380 +0 0.00% 61
2025-06-09 2025-06-05 0.165 380 +0 0.00% 63
2025-06-06 2025-06-04 0.169 380 +0 0.00% 64
2025-06-05 2025-06-03 0.162 380 +0 0.00% 62
2025-06-04 2025-06-02 0.134 380 +0 0.00% 51
2025-06-03 2025-05-30 0.120 380 +0 0.00% 46
2025-06-02 2025-05-29 0.122 380 +0 0.00% 46
2025-05-30 2025-05-28 0.122 380 +0 0.00% 46
2025-05-29 2025-05-27 0.121 380 +0 0.00% 46
2025-05-28 2025-05-26 0.115 380 +0 0.00% 44
2025-05-27 2025-05-23 0.124 380 +0 0.00% 47
2025-05-26 2025-05-22 0.125 380 +0 0.00% 48
2025-05-23 2025-05-21 0.120 380 +0 0.00% 46
2025-05-22 2025-05-20 0.121 380 +0 0.00% 46
2025-05-21 2025-05-19 0.121 380 +0 0.00% 46
2025-05-20 2025-05-16 0.125 380 +0 0.00% 48
2025-05-19 2025-05-15 0.125 380 +0 0.00% 48
2025-05-16 2025-05-14 0.124 380 +0 0.00% 47
2025-05-15 2025-05-13 0.121 380 +0 0.00% 46
2025-05-14 2025-05-12 0.114 380 +0 0.00% 43
2025-05-13 2025-05-09 0.112 380 +0 0.00% 43
2025-05-12 2025-05-08 0.116 380 +0 0.00% 44
2025-05-09 2025-05-07 0.113 380 +0 0.00% 43
2025-05-08 2025-05-06 0.102 380 +0 0.00% 39
2025-05-07 2025-05-02 0.102 380 +0 0.00% 39
2025-05-06 2025-04-30 0.097 380 +0 0.00% 37
2025-05-02 2025-04-29 0.100 380 +0 0.00% 38
2025-04-30 2025-04-28 0.109 380 +0 0.00% 41
2025-04-29 2025-04-25 0.109 380 +0 0.00% 41
2025-04-28 2025-04-24 0.109 380 +0 0.00% 41
2025-04-25 2025-04-23 0.109 380 +0 0.00% 41
2025-04-24 2025-04-22 0.109 380 +0 0.00% 41
2025-04-23 2025-04-17 0.109 380 +0 0.00% 41
2025-04-22 2025-04-16 0.109 380 +0 0.00% 41
2025-04-17 2025-04-15 0.109 380 +0 0.00% 41
2025-04-16 2025-04-14 0.117 380 +0 0.00% 44
2025-04-15 2025-04-11 0.117 380 +0 0.00% 44
2025-04-14 2025-04-10 0.117 380 +0 0.00% 44
2025-04-11 2025-04-09 0.101 380 +0 0.00% 38
2025-04-10 2025-04-08 0.114 380 +0 0.00% 43
2025-04-09 2025-04-07 0.114 380 +0 0.00% 43
2025-04-08 2025-04-03 0.120 380 +0 0.00% 46
2025-04-07 2025-04-02 0.120 380 +0 0.00% 46
2025-04-03 2025-04-01 0.120 380 +0 0.00% 46
2025-04-02 2025-03-31 0.118 380 +0 0.00% 45
2025-04-01 2025-03-28 0.121 380 +0 0.00% 46
2025-03-31 2025-03-27 0.119 380 +0 0.00% 45
2025-03-28 2025-03-26 0.111 380 +0 0.00% 42
2025-03-27 2025-03-25 0.105 380 +0 0.00% 40
2025-03-26 2025-03-24 0.125 380 +0 0.00% 48
2025-03-25 2025-03-21 0.125 380 +0 0.00% 48
2025-03-24 2025-03-20 0.125 380 +0 0.00% 48
2025-03-21 2025-03-19 0.125 380 +0 0.00% 48
2025-03-20 2025-03-18 0.125 380 +0 0.00% 48
2025-03-19 2025-03-17 0.125 380 +0 0.00% 48
2025-03-18 2025-03-14 0.125 380 +0 0.00% 48
2025-03-17 2025-03-13 0.125 380 +0 0.00% 48
2025-03-14 2025-03-12 0.125 380 +0 0.00% 48
2025-03-13 2025-03-11 0.124 380 +0 0.00% 47
2025-03-12 2025-03-10 0.120 380 +0 0.00% 46
2025-03-11 2025-03-07 0.120 380 +0 0.00% 46
2025-03-10 2025-03-06 0.120 380 +0 0.00% 46
2025-03-07 2025-03-05 0.120 380 +0 0.00% 46
2025-03-06 2025-03-04 0.119 380 +0 0.00% 45
2025-03-05 2025-03-03 0.113 380 +0 0.00% 43
2025-03-04 2025-02-28 0.111 380 +0 0.00% 42
2025-03-03 2025-02-27 0.110 380 +0 0.00% 42
2025-02-28 2025-02-26 0.110 380 +0 0.00% 42
2025-02-27 2025-02-25 0.110 380 +0 0.00% 42
2025-02-26 2025-02-24 0.117 380 +0 0.00% 44
2025-02-25 2025-02-21 0.111 380 +0 0.00% 42
2025-02-24 2025-02-20 0.111 380 +0 0.00% 42
2025-02-21 2025-02-19 0.112 380 +0 0.00% 43
2025-02-20 2025-02-18 0.113 380 +0 0.00% 43
2025-02-19 2025-02-17 0.113 380 +0 0.00% 43
2025-02-18 2025-02-14 0.115 380 +0 0.00% 44
2025-02-17 2025-02-13 0.120 380 +0 0.00% 46
2025-02-14 2025-02-12 0.121 380 +0 0.00% 46
2025-02-13 2025-02-11 0.120 380 +0 0.00% 46
2025-02-12 2025-02-10 0.120 380 +0 0.00% 46
2025-02-11 2025-02-07 0.120 380 +0 0.00% 46
2025-02-10 2025-02-06 0.119 380 +0 0.00% 45
2025-02-07 2025-02-05 0.119 380 +0 0.00% 45
2025-02-06 2025-02-04 0.119 380 +0 0.00% 45
2025-02-05 2025-02-03 0.119 380 +0 0.00% 45
2025-02-04 2025-01-28 0.119 380 +0 0.00% 45
2025-02-03 2025-01-24 0.119 380 +0 0.00% 45
2025-01-27 2025-01-23 0.119 380 +0 0.00% 45
2025-01-24 2025-01-22 0.119 380 +0 0.00% 45
2025-01-23 2025-01-21 0.119 380 +0 0.00% 45
2025-01-22 2025-01-20 0.105 380 +0 0.00% 40
2025-01-21 2025-01-17 0.105 380 +0 0.00% 40
2025-01-20 2025-01-16 0.105 380 +0 0.00% 40
2025-01-17 2025-01-15 0.105 380 +0 0.00% 40
2025-01-16 2025-01-14 0.105 380 +0 0.00% 40
2025-01-15 2025-01-13 0.105 380 +0 0.00% 40
2025-01-14 2025-01-10 0.105 380 +0 0.00% 40
2025-01-13 2025-01-09 0.105 380 +0 0.00% 40
2025-01-10 2025-01-08 0.105 380 +0 0.00% 40
2025-01-09 2025-01-07 0.105 380 +0 0.00% 40
2025-01-08 2025-01-06 0.112 380 +0 0.00% 43
2025-01-07 2025-01-03 0.106 380 +0 0.00% 40
2025-01-06 2025-01-02 0.109 380 +0 0.00% 41
2025-01-03 2024-12-31 0.107 380 +0 0.00% 41
2025-01-02 2024-12-27 0.103 380 +0 0.00% 39
2024-12-30 2024-12-24 0.100 380 +0 0.00% 38
2024-12-27 2024-12-20 0.098 380 +0 0.00% 37
2024-12-23 2024-12-19 0.098 380 +0 0.00% 37
2024-12-20 2024-12-18 0.098 380 +0 0.00% 37
2024-12-19 2024-12-17 0.098 380 +0 0.00% 37
2024-12-18 2024-12-16 0.098 380 +0 0.00% 37
2024-12-17 2024-12-13 0.098 380 +0 0.00% 37
2024-12-16 2024-12-12 0.098 380 +0 0.00% 37
2024-12-13 2024-12-11 0.098 380 +0 0.00% 37
2024-12-12 2024-12-10 0.098 380 +0 0.00% 37
2024-12-11 2024-12-09 0.098 380 +0 0.00% 37
2024-12-10 2024-12-06 0.098 380 +0 0.00% 37
2024-12-09 2024-12-05 0.098 380 +0 0.00% 37
2024-12-06 2024-12-04 0.098 380 +0 0.00% 37
2024-12-05 2024-12-03 0.098 380 +0 0.00% 37
2024-12-04 2024-12-02 0.098 380 +0 0.00% 37
2024-12-03 2024-11-29 0.098 380 +0 0.00% 37
2024-12-02 2024-11-28 0.098 380 +0 0.00% 37
2024-11-29 2024-11-27 0.098 380 +0 0.00% 37
2024-11-28 2024-11-26 0.098 380 +0 0.00% 37
2024-11-27 2024-11-25 0.098 380 +0 0.00% 37
2024-11-26 2024-11-22 0.098 380 +0 0.00% 37
2024-11-25 2024-11-21 0.098 380 +0 0.00% 37
2024-11-22 2024-11-20 0.098 380 +0 0.00% 37
2024-11-21 2024-11-19 0.098 380 +0 0.00% 37
2024-11-20 2024-11-18 0.098 380 +0 0.00% 37
2024-11-19 2024-11-15 0.098 380 +0 0.00% 37
2024-11-18 2024-11-14 0.098 380 +0 0.00% 37
2024-11-15 2024-11-13 0.098 380 +0 0.00% 37
2024-11-14 2024-11-12 0.098 380 +0 0.00% 37
2024-11-13 2024-11-11 0.098 380 +0 0.00% 37
2024-11-12 2024-11-08 0.098 380 +0 0.00% 37
2024-11-11 2024-11-07 0.098 380 +0 0.00% 37
2024-11-08 2024-11-06 0.098 380 +0 0.00% 37
2024-11-07 2024-11-05 0.098 380 +0 0.00% 37
2024-11-06 2024-11-04 0.098 380 +0 0.00% 37
2024-11-05 2024-11-01 0.098 380 +0 0.00% 37
2024-11-04 2024-10-31 0.098 380 +0 0.00% 37
2024-11-01 2024-10-30 0.098 380 +0 0.00% 37
2024-10-31 2024-10-29 0.098 380 +0 0.00% 37
2024-10-30 2024-10-28 0.098 380 +0 0.00% 37
2024-10-29 2024-10-25 0.098 380 +0 0.00% 37
2024-10-28 2024-10-24 0.098 380 +0 0.00% 37
2024-10-25 2024-10-23 0.098 380 +0 0.00% 37
2024-10-24 2024-10-22 0.098 380 +0 0.00% 37
2024-10-23 2024-10-21 0.098 380 +0 0.00% 37
2024-10-22 2024-10-18 0.098 380 +0 0.00% 37
2024-10-21 2024-10-17 0.098 380 +0 0.00% 37
2024-10-18 2024-10-16 0.098 380 +0 0.00% 37
2024-10-17 2024-10-15 0.098 380 +0 0.00% 37
2024-10-16 2024-10-14 0.098 380 +0 0.00% 37
2024-10-15 2024-10-10 0.098 380 +0 0.00% 37
2024-10-14 2024-10-09 0.098 380 +0 0.00% 37
2024-10-10 2024-10-08 0.098 380 +0 0.00% 37
2024-10-09 2024-10-07 0.098 380 +0 0.00% 37
2024-10-08 2024-10-04 0.098 380 +0 0.00% 37
2024-10-07 2024-10-03 0.098 380 +0 0.00% 37
2024-10-04 2024-10-02 0.098 380 +0 0.00% 37
2024-10-03 2024-09-30 0.098 380 +0 0.00% 37
2024-10-02 2024-09-27 0.080 380 +0 0.00% 30
2024-09-30 2024-09-26 0.080 380 +0 0.00% 30
2024-09-27 2024-09-25 0.080 380 +0 0.00% 30
2024-09-26 2024-09-24 0.080 380 +0 0.00% 30
2024-09-25 2024-09-23 0.080 380 +0 0.00% 30
2024-09-24 2024-09-20 0.080 380 +0 0.00% 30
2024-09-23 2024-09-19 0.085 380 +0 0.00% 32
2024-09-20 2024-09-17 0.085 380 +0 0.00% 32
2024-09-19 2024-09-16 0.085 380 +0 0.00% 32
2024-09-17 2024-09-13 0.086 380 +0 0.00% 33
2024-09-16 2024-09-12 0.090 380 +0 0.00% 34
2024-09-13 2024-09-11 0.095 380 +0 0.00% 36
2024-09-12 2024-09-10 0.096 380 +0 0.00% 36
2024-09-11 2024-09-09 0.096 380 +0 0.00% 36
2024-09-10 2024-09-05 0.088 380 +0 0.00% 33
2024-09-09 2024-09-04 0.083 380 +0 0.00% 32
2024-09-05 2024-09-03 0.083 380 +0 0.00% 32
2024-09-04 2024-09-02 0.083 380 +0 0.00% 32
2024-09-03 2024-08-30 0.083 380 +0 0.00% 32
2024-09-02 2024-08-29 0.075 380 +0 0.00% 28
2024-08-30 2024-08-28 0.075 380 +0 0.00% 28
2024-08-29 2024-08-27 0.071 380 +0 0.00% 27
2024-08-28 2024-08-26 0.078 380 +0 0.00% 30
2024-08-27 2024-08-23 0.078 380 +0 0.00% 30
2024-08-26 2024-08-22 0.086 380 +0 0.00% 33
2024-08-23 2024-08-21 0.097 380 +0 0.00% 37
2024-08-22 2024-08-20 0.102 380 +0 0.00% 39
2024-08-21 2024-08-19 0.105 380 +0 0.00% 40
2024-08-20 2024-08-16 0.105 380 +0 0.00% 40
2024-08-19 2024-08-15 0.105 380 +0 0.00% 40
2024-08-16 2024-08-14 0.102 380 +0 0.00% 39
2024-08-15 2024-08-13 0.102 380 +0 0.00% 39
2024-08-14 2024-08-12 0.102 380 +0 0.00% 39
2024-08-13 2024-08-09 0.106 380 +0 0.00% 40
2024-08-12 2024-08-08 0.109 380 +0 0.00% 41
2024-08-09 2024-08-07 0.109 380 +0 0.00% 41
2024-08-08 2024-08-06 0.109 380 +0 0.00% 41
2024-08-07 2024-08-05 0.109 380 +0 0.00% 41
2024-08-06 2024-08-02 0.106 380 +0 0.00% 40
2024-08-05 2024-08-01 0.106 380 +0 0.00% 40
2024-08-02 2024-07-31 0.106 380 +0 0.00% 40
2024-08-01 2024-07-30 0.098 380 +0 0.00% 37
2024-07-31 2024-07-29 0.097 380 +0 0.00% 37
2024-07-30 2024-07-26 0.097 380 +0 0.00% 37
2024-07-29 2024-07-25 0.097 380 +0 0.00% 37
2024-07-26 2024-07-24 0.097 380 +0 0.00% 37
2024-07-25 2024-07-23 0.097 380 +0 0.00% 37
2024-07-24 2024-07-22 0.097 380 +0 0.00% 37
2024-07-23 2024-07-19 0.097 380 +0 0.00% 37
2024-07-22 2024-07-18 0.097 380 +0 0.00% 37
2024-07-19 2024-07-17 0.106 380 +0 0.00% 40
2024-07-18 2024-07-16 0.105 380 +0 0.00% 40
2024-07-17 2024-07-15 0.110 380 +0 0.00% 42
2024-07-16 2024-07-12 0.111 380 +0 0.00% 42
2024-07-15 2024-07-11 0.118 380 +0 0.00% 45
2024-07-12 2024-07-10 0.120 380 +0 0.00% 46
2024-07-11 2024-07-09 0.123 380 +0 0.00% 47
2024-07-10 2024-07-08 0.123 380 +0 0.00% 47
2024-07-09 2024-07-05 0.123 380 +0 0.00% 47
2024-07-08 2024-07-04 0.123 380 +0 0.00% 47
2024-07-05 2024-07-03 0.123 380 +0 0.00% 47
2024-07-04 2024-07-02 0.110 380 +0 0.00% 42
2024-07-03 2024-06-28 0.095 380 +0 0.00% 36
2024-07-02 2024-06-27 0.095 380 +0 0.00% 36
2024-06-28 2024-06-26 0.094 380 +0 0.00% 36
2024-06-27 2024-06-25 0.096 380 +0 0.00% 36
2024-06-26 2024-06-24 0.096 380 +0 0.00% 36
2024-06-25 2024-06-21 0.096 380 +0 0.00% 36
2024-06-24 2024-06-20 0.095 380 +0 0.00% 36
2024-06-21 2024-06-19 0.102 380 +0 0.00% 39
2024-06-20 2024-06-18 0.102 380 +0 0.00% 39
2024-06-19 2024-06-17 0.105 380 +0 0.00% 40
2024-06-18 2024-06-14 0.123 380 +0 0.00% 47
2024-06-17 2024-06-13 0.123 380 +0 0.00% 47
2024-06-14 2024-06-12 0.123 380 +0 0.00% 47
2024-06-13 2024-06-11 0.123 380 +0 0.00% 47
2024-06-12 2024-06-07 0.123 380 +0 0.00% 47
2024-06-11 2024-06-06 0.123 380 +0 0.00% 47
2024-06-07 2024-06-05 0.117 380 +0 0.00% 44
2024-06-06 2024-06-04 0.131 380 +0 0.00% 50
2024-06-05 2024-06-03 0.119 380 +0 0.00% 45
2024-06-04 2024-05-31 0.118 380 +0 0.00% 45
2024-06-03 2024-05-30 0.115 380 +0 0.00% 44
2024-05-31 2024-05-29 0.115 380 +0 0.00% 44
2024-05-30 2024-05-28 0.115 380 +0 0.00% 44
2024-05-29 2024-05-27 0.110 380 +0 0.00% 42
2024-05-28 2024-05-24 0.110 380 +0 0.00% 42
2024-05-27 2024-05-23 0.116 380 +0 0.00% 44
2024-05-24 2024-05-22 0.116 380 +0 0.00% 44
2024-05-23 2024-05-21 0.116 380 +0 0.00% 44
2024-05-22 2024-05-20 0.098 380 +0 0.00% 37
2024-05-21 2024-05-17 0.096 380 +0 0.00% 36
2024-05-20 2024-05-16 0.096 380 +0 0.00% 36
2024-05-17 2024-05-14 0.115 380 +0 0.00% 44
2024-05-16 2024-05-13 0.115 380 +0 0.00% 44
2024-05-14 2024-05-10 0.115 380 +0 0.00% 44
2024-05-13 2024-05-09 0.115 380 +0 0.00% 44
2024-05-10 2024-05-08 0.115 380 +0 0.00% 44
2024-05-09 2024-05-07 0.115 380 +0 0.00% 44
2024-05-08 2024-05-06 0.115 380 +0 0.00% 44
2024-05-07 2024-05-03 0.116 380 +0 0.00% 44
2024-05-06 2024-05-02 0.116 380 +0 0.00% 44
2024-05-03 2024-04-30 0.116 380 +0 0.00% 44
2024-05-02 2024-04-29 0.102 380 +0 0.00% 39
2024-04-30 2024-04-26 0.100 380 +0 0.00% 38
2024-04-29 2024-04-25 0.093 380 +0 0.00% 35
2024-04-26 2024-04-24 0.091 380 +0 0.00% 35
2024-04-25 2024-04-23 0.090 380 +0 0.00% 34
2024-04-24 2024-04-22 0.095 380 +0 0.00% 36
2024-04-23 2024-04-19 0.100 380 +0 0.00% 38
2024-04-22 2024-04-18 0.100 380 +0 0.00% 38
2024-04-19 2024-04-17 0.100 380 +0 0.00% 38
2024-04-18 2024-04-16 0.112 380 +0 0.00% 43
2024-04-17 2024-04-15 0.113 380 +0 0.00% 43
2024-04-16 2024-04-12 0.118 380 +0 0.00% 45
2024-04-15 2024-04-11 0.113 380 +0 0.00% 43
2024-04-12 2024-04-10 0.113 380 +0 0.00% 43
2024-04-11 2024-04-09 0.123 380 +0 0.00% 47
2024-04-10 2024-04-08 0.123 380 +0 0.00% 47
2024-04-09 2024-04-05 0.118 380 +0 0.00% 45
2024-04-08 2024-04-03 0.118 380 +0 0.00% 45
2024-04-05 2024-04-02 0.118 380 +0 0.00% 45
2024-04-03 2024-03-28 0.120 380 +0 0.00% 46
2024-04-02 2024-03-27 0.121 380 +0 0.00% 46
2024-03-28 2024-03-26 0.119 380 +0 0.00% 45
2024-03-27 2024-03-25 0.112 380 +0 0.00% 43
2024-03-26 2024-03-22 0.126 380 +0 0.00% 48
2024-03-25 2024-03-21 0.123 380 +0 0.00% 47
2024-03-22 2024-03-20 0.123 380 +0 0.00% 47
2024-03-21 2024-03-19 0.120 380 +0 0.00% 46
2024-03-20 2024-03-18 0.127 380 +0 0.00% 48
2024-03-19 2024-03-15 0.116 380 +0 0.00% 44
2024-03-18 2024-03-14 0.116 380 +0 0.00% 44
2024-03-15 2024-03-13 0.123 380 +0 0.00% 47
2024-03-14 2024-03-12 0.123 380 +0 0.00% 47
2024-03-13 2024-03-11 0.123 380 +0 0.00% 47
2024-03-12 2024-03-08 0.123 380 +0 0.00% 47
2024-03-11 2024-03-07 0.123 380 +0 0.00% 47
2024-03-08 2024-03-06 0.135 380 +0 0.00% 51
2024-03-07 2024-03-05 0.142 380 +0 0.00% 54
2024-03-06 2024-03-04 0.136 380 +0 0.00% 52
2024-03-05 2024-03-01 0.135 380 +0 0.00% 51
2024-03-04 2024-02-29 0.122 380 +0 0.00% 46
2024-03-01 2024-02-28 0.122 380 +0 0.00% 46
2024-02-29 2024-02-27 0.126 380 +0 0.00% 48
2024-02-28 2024-02-26 0.118 380 +0 0.00% 45
2024-02-27 2024-02-23 0.119 380 +0 0.00% 45
2024-02-26 2024-02-22 0.121 380 +0 0.00% 46
2024-02-23 2024-02-21 0.122 380 +0 0.00% 46
2024-02-22 2024-02-20 0.126 380 +0 0.00% 48
2024-02-21 2024-02-19 0.119 380 +0 0.00% 45
2024-02-20 2024-02-16 0.122 380 +0 0.00% 46
2024-02-19 2024-02-15 0.123 380 +0 0.00% 47
2024-02-16 2024-02-14 0.125 380 +0 0.00% 48
2024-02-15 2024-02-09 0.122 380 +0 0.00% 46
2024-02-14 2024-02-07 0.123 380 +0 0.00% 47
2024-02-08 2024-02-06 0.125 380 +0 0.00% 48
2024-02-07 2024-02-05 0.125 380 +0 0.00% 48
2024-02-06 2024-02-02 0.125 380 +0 0.00% 48
2024-02-05 2024-02-01 0.126 380 +0 0.00% 48
2024-02-02 2024-01-31 0.129 380 +0 0.00% 49
2024-02-01 2024-01-30 0.122 380 +0 0.00% 46
2024-01-31 2024-01-29 0.114 380 +0 0.00% 43
2024-01-30 2024-01-26 0.119 380 +0 0.00% 45
2024-01-29 2024-01-25 0.124 380 +0 0.00% 47
2024-01-26 2024-01-24 0.128 380 +0 0.00% 49
2024-01-25 2024-01-23 0.125 380 +0 0.00% 48
2024-01-24 2024-01-22 0.124 380 +0 0.00% 47
2024-01-23 2024-01-19 0.126 380 +0 0.00% 48
2024-01-22 2024-01-18 0.127 380 +0 0.00% 48
2024-01-19 2024-01-17 0.122 380 +0 0.00% 46
2024-01-18 2024-01-16 0.130 380 +0 0.00% 49
2024-01-17 2024-01-15 0.129 380 +0 0.00% 49
2024-01-16 2024-01-12 0.130 380 +0 0.00% 49
2024-01-15 2024-01-11 0.139 380 +0 0.00% 53
2024-01-12 2024-01-10 0.139 380 +0 0.00% 53
2024-01-11 2024-01-09 0.143 380 +0 0.00% 54
2024-01-10 2024-01-08 0.143 380 +0 0.00% 54
2024-01-09 2024-01-05 0.141 380 +0 0.00% 54
2024-01-08 2024-01-04 0.135 380 +0 0.00% 51
2024-01-05 2024-01-03 0.135 380 +0 0.00% 51
2024-01-04 2024-01-02 0.135 380 +0 0.00% 51
2024-01-03 2023-12-29 0.132 380 +0 0.00% 50
2024-01-02 2023-12-28 0.140 380 +0 0.00% 53
2023-12-29 2023-12-27 0.141 380 +0 0.00% 54
2023-12-28 2023-12-22 0.141 380 +0 0.00% 54
2023-12-27 2023-12-21 0.146 380 +0 0.00% 55
2023-12-22 2023-12-20 0.146 380 +0 0.00% 55
2023-12-21 2023-12-19 0.146 380 +0 0.00% 55
2023-12-20 2023-12-18 0.143 380 +0 0.00% 54
2023-12-19 2023-12-15 0.149 380 +0 0.00% 57
2023-12-18 2023-12-14 0.149 380 +0 0.00% 57
2023-12-15 2023-12-13 0.138 380 +0 0.00% 52
2023-12-14 2023-12-12 0.130 380 +0 0.00% 49
2023-12-13 2023-12-11 0.130 380 +0 0.00% 49
2023-12-12 2023-12-08 0.130 380 +0 0.00% 49
2023-12-11 2023-12-07 0.130 380 +0 0.00% 49
2023-12-08 2023-12-06 0.130 380 +0 0.00% 49
2023-12-07 2023-12-05 0.134 380 +0 0.00% 51
2023-12-06 2023-12-04 0.132 380 +0 0.00% 50
2023-12-05 2023-12-01 0.132 380 +0 0.00% 50
2023-12-04 2023-11-30 0.129 380 +0 0.00% 49
2023-12-01 2023-11-29 0.129 380 +0 0.00% 49
2023-11-30 2023-11-28 0.129 380 +0 0.00% 49
2023-11-29 2023-11-27 0.129 380 +0 0.00% 49
2023-11-28 2023-11-24 0.129 380 +0 0.00% 49
2023-11-27 2023-11-23 0.129 380 +0 0.00% 49
2023-11-24 2023-11-22 0.132 380 +0 0.00% 50
2023-11-23 2023-11-21 0.130 380 +0 0.00% 49
2023-11-22 2023-11-20 0.130 380 +0 0.00% 49
2023-11-21 2023-11-17 0.131 380 +0 0.00% 50
2023-11-20 2023-11-16 0.137 380 +0 0.00% 52
2023-11-17 2023-11-15 0.126 380 +0 0.00% 48
2023-11-16 2023-11-14 0.120 380 +0 0.00% 46
2023-11-15 2023-11-13 0.133 380 +0 0.00% 51
2023-11-14 2023-11-10 0.133 380 +0 0.00% 51
2023-11-13 2023-11-09 0.132 380 +0 0.00% 50
2023-11-10 2023-11-08 0.135 380 +0 0.00% 51
2023-11-09 2023-11-07 0.126 380 +0 0.00% 48
2023-11-08 2023-11-06 0.133 380 +0 0.00% 51
2023-11-07 2023-11-03 0.142 380 +0 0.00% 54
2023-11-06 2023-11-02 0.123 380 +0 0.00% 47
2023-11-03 2023-11-01 0.121 380 +0 0.00% 46
2023-11-02 2023-10-31 0.129 380 +0 0.00% 49
2023-11-01 2023-10-30 0.131 380 +0 0.00% 50
2023-10-31 2023-10-27 0.134 380 +0 0.00% 51
2023-10-30 2023-10-26 0.130 380 +0 0.00% 49
2023-10-27 2023-10-25 0.118 380 +0 0.00% 45
2023-10-26 2023-10-24 0.120 380 +0 0.00% 46
2023-10-25 2023-10-20 0.128 380 +0 0.00% 49
2023-10-24 2023-10-19 0.134 380 +0 0.00% 51
2023-10-20 2023-10-18 0.140 380 +0 0.00% 53
2023-10-19 2023-10-17 0.136 380 +0 0.00% 52
2023-10-18 2023-10-16 0.137 380 +0 0.00% 52
2023-10-17 2023-10-13 0.135 380 +0 0.00% 51
2023-10-16 2023-10-12 0.135 380 +0 0.00% 51
2023-10-13 2023-10-11 0.129 380 +0 0.00% 49
2023-10-12 2023-10-10 0.134 380 +0 0.00% 51
2023-10-11 2023-10-09 0.138 380 +0 0.00% 52
2023-10-10 2023-10-06 0.145 380 +0 0.00% 55
2023-10-09 2023-10-05 0.145 380 +0 0.00% 55
2023-10-06 2023-10-04 0.140 380 +0 0.00% 53
2023-10-05 2023-10-03 0.140 380 +0 0.00% 53
2023-10-04 2023-09-29 0.137 380 +0 0.00% 52
2023-10-03 2023-09-28 0.137 380 +0 0.00% 52
2023-09-29 2023-09-27 0.150 380 +0 0.00% 57
2023-09-28 2023-09-26 0.150 380 +0 0.00% 57
2023-09-27 2023-09-25 0.150 380 +0 0.00% 57
2023-09-26 2023-09-22 0.118 380 +0 0.00% 45
2023-09-25 2023-09-21 0.130 380 +0 0.00% 49
2023-09-22 2023-09-20 0.122 380 +0 0.00% 46
2023-09-21 2023-09-19 0.163 380 +0 0.00% 62
2023-09-20 2023-09-18 0.165 380 +0 0.00% 63
2023-09-19 2023-09-15 0.165 380 +0 0.00% 63
2023-09-18 2023-09-14 0.158 380 +0 0.00% 60
2023-09-15 2023-09-13 0.153 380 +0 0.00% 58
2023-09-14 2023-09-12 0.151 380 +0 0.00% 57
2023-09-13 2023-09-11 0.193 380 +0 0.00% 73
2023-09-12 2023-09-07 0.195 380 +0 0.00% 74
2023-09-11 2023-09-06 0.196 380 +0 0.00% 74
2023-09-07 2023-09-05 0.128 380 +0 0.00% 49
2023-09-06 2023-09-04 0.130 380 +0 0.00% 49
2023-09-05 2023-08-31 0.145 380 +0 0.00% 55
2023-09-04 2023-08-30 0.175 380 +0 0.00% 66
2023-08-31 2023-08-29 0.183 380 +0 0.00% 70
2021-03-10 2021-03-08 6.500 380 +380 0.00% 2,470
2021-03-09 2021-03-05 6.500 0 -380
2020-09-23 2020-09-21 4.675 380 -200 0.00% 1,777
2020-03-20 2020-03-18 6.200 580 -200 0.00% 3,596
2020-03-19 2020-03-17 6.250 780 +200 0.00% 4,875
2020-03-17 2020-03-13 6.150 580 -200 0.00% 3,567
2020-03-13 2020-03-11 7.000 780 +200 0.00% 5,460
2020-03-11 2020-03-09 7.000 580 -400 0.00% 4,060
2020-03-09 2020-03-05 7.375 980 +400 0.00% 7,228
2020-02-21 2020-02-19 8.125 580 -31,200 0.00% 4,713
2020-02-20 2020-02-18 8.875 31,780 +31,200 0.02% 282,048
2020-01-21 2020-01-17 6.250 580 -600 0.00% 3,625
2020-01-20 2020-01-16 6.200 1,180 -800 0.00% 7,316
2020-01-17 2020-01-15 6.150 1,980 -4,200 0.00% 12,177
2020-01-13 2020-01-09 6.375 6,180 -1,400 0.00% 39,398
2020-01-03 2019-12-31 6.225 7,580 -800 0.00% 47,186
2019-12-27 2019-12-20 6.375 8,380 -400 0.01% 53,423
2019-12-23 2019-12-19 6.375 8,780 +200 0.01% 55,973
2019-12-19 2019-12-17 6.375 8,580 -600 0.01% 54,698
2019-12-18 2019-12-16 6.375 9,180 -400 0.01% 58,523
2019-12-17 2019-12-13 6.375 9,580 -200 0.01% 61,073
2019-12-16 2019-12-12 5.500 9,780 +800 0.01% 53,790
2019-12-13 2019-12-11 5.850 8,980 -600 0.01% 52,533
2019-12-12 2019-12-10 5.950 9,580 +600 0.01% 57,001
2019-12-11 2019-12-09 5.900 8,980 -200 0.01% 52,982
2019-12-10 2019-12-06 6.000 9,180 -200 0.01% 55,080
2019-12-06 2019-12-04 6.025 9,380 -2,000 0.01% 56,515
2019-12-05 2019-12-03 6.025 11,380 +200 0.01% 68,565
2019-12-04 2019-12-02 6.025 11,180 -800 0.01% 67,360
2019-12-03 2019-11-29 6.200 11,980 -3,800 0.01% 74,276
2019-12-02 2019-11-28 6.250 15,780 +1,000 0.01% 98,625
2019-11-28 2019-11-26 6.625 14,780 +400 0.01% 97,918
2019-11-27 2019-11-25 6.625 14,380 -400 0.01% 95,268
2019-11-22 2019-11-20 7.000 14,780 +1,000 0.01% 103,460
2019-11-19 2019-11-15 7.000 13,780 -1,600 0.01% 96,460
2019-11-14 2019-11-12 7.875 15,380 -1,200 0.01% 121,118
2019-11-13 2019-11-11 7.875 16,580 +200 0.01% 130,568
2019-11-11 2019-11-07 8.000 16,380 +3,400 0.01% 131,040
2019-11-08 2019-11-06 7.250 12,980 -5,000 0.01% 94,105
2019-11-07 2019-11-05 7.375 17,980 -8,800 0.01% 132,603
2019-11-06 2019-11-04 7.500 26,780 -8,800 0.02% 200,850
2019-11-05 2019-11-01 7.500 35,580 +5,000 0.02% 266,850
2019-11-04 2019-10-31 7.250 30,580 +10,800 0.02% 221,705
2019-11-01 2019-10-30 6.375 19,780 +200 0.01% 126,098
2019-10-28 2019-10-24 6.175 19,580 -200 0.01% 120,907
2019-10-24 2019-10-22 6.250 19,780 +200 0.01% 123,625
2019-10-23 2019-10-21 6.250 19,580 -1,000 0.01% 122,375
2019-10-22 2019-10-18 6.200 20,580 -600 0.01% 127,596
2019-10-21 2019-10-17 6.250 21,180 +1,600 0.01% 132,375
2019-10-18 2019-10-16 6.375 19,580 +2,800 0.01% 124,823
2019-10-16 2019-10-14 6.250 16,780 -1,400 0.01% 104,875
2019-10-15 2019-10-11 6.375 18,180 -2,000 0.01% 115,898
2019-10-11 2019-10-09 6.250 20,180 +600 0.01% 126,125
2019-10-09 2019-10-04 6.375 19,580 +1,000 0.01% 124,823
2019-10-08 2019-10-03 6.200 18,580 +400 0.01% 115,196
2019-09-26 2019-09-24 6.875 18,180 +2,800 0.01% 124,988
2019-09-20 2019-09-18 6.750 15,380 -800 0.01% 103,815
2019-09-19 2019-09-17 6.750 16,180 -800 0.01% 109,215
2019-09-16 2019-09-12 6.375 16,980 +13,200 0.01% 108,248
2019-09-13 2019-09-11 6.875 3,780 +800 0.00% 25,988
2019-09-12 2019-09-10 6.875 2,980 +1,800 0.00% 20,488
2019-09-10 2019-09-06 7.250 1,180 -1,800 0.00% 8,555
2019-09-09 2019-09-05 7.250 2,980 -400 0.00% 21,605
2019-09-06 2019-09-04 7.375 3,380 -3,600 0.00% 24,928
2019-09-04 2019-09-02 7.375 6,980 -6,200 0.00% 51,478
2019-09-03 2019-08-30 7.125 13,180 +6,200 0.01% 93,908
2019-09-02 2019-08-29 7.500 6,980 -4,800 0.00% 52,350
2019-08-30 2019-08-28 7.500 11,780 -2,800 0.01% 88,350
2019-08-28 2019-08-26 7.500 14,580 +600 0.01% 109,350
2019-08-27 2019-08-23 7.250 13,980 -1,600 0.01% 101,355
2019-08-26 2019-08-22 7.375 15,580 +3,400 0.01% 114,903
2019-08-23 2019-08-21 7.875 12,180 -1,000 0.01% 95,918
2019-08-22 2019-08-20 8.000 13,180 -2,000 0.01% 105,440
2019-08-19 2019-08-15 7.875 15,180 +600 0.01% 119,543
2019-08-16 2019-08-14 7.750 14,580 -1,000 0.01% 112,995
2019-08-15 2019-08-13 8.000 15,580 -1,600 0.01% 124,640
2019-08-12 2019-08-08 8.500 17,180 +8,600 0.01% 146,030
2019-08-09 2019-08-07 7.375 8,580 -400 0.01% 63,278
2019-08-07 2019-08-05 7.125 8,980 -1,200 0.01% 63,983
2019-08-06 2019-08-02 6.625 10,180 -2,400 0.01% 67,443
2019-08-05 2019-08-01 7.875 12,580 +3,600 0.01% 99,068
2019-08-02 2019-07-31 8.750 8,980 +6,600 0.01% 78,575
2019-08-01 2019-07-30 9.500 2,380 -9,000 0.00% 22,610
2019-07-31 2019-07-29 9.625 11,380 -8,600 0.01% 109,533
2019-07-30 2019-07-26 9.875 19,980 +6,400 0.01% 197,303
2019-07-29 2019-07-25 9.875 13,580 -3,200 0.01% 134,103
2019-07-26 2019-07-24 9.625 16,780 -3,000 0.01% 161,508
2019-07-25 2019-07-23 9.375 19,780 +2,800 0.01% 185,438
2019-07-24 2019-07-22 9.250 16,980 +1,400 0.01% 157,065
2019-07-23 2019-07-19 9.125 15,580 -3,200 0.01% 142,168
2019-07-19 2019-07-17 7.875 18,780 -400 0.01% 147,893
2019-07-18 2019-07-16 8.125 19,180 +4,400 0.01% 155,838
2019-07-17 2019-07-15 7.875 14,780 -6,800 0.01% 116,393
2019-07-11 2019-07-09 6.500 21,580 +3,800 0.01% 140,270
2019-07-09 2019-07-05 6.375 17,780 -800 0.01% 113,348
2019-07-08 2019-07-04 6.125 18,580 +5,200 0.01% 113,803
2019-07-05 2019-07-03 5.550 13,380 -2,000 0.01% 74,259
2019-07-04 2019-07-02 6.050 15,380 -1,000 0.01% 93,049
2019-07-02 2019-06-27 6.500 16,380 -800 0.01% 106,470
2019-06-21 2019-06-19 7.625 17,180 -4,000 0.01% 130,998
2019-06-11 2019-06-06 6.250 21,180 +6,000 0.01% 132,375
2019-06-10 2019-06-05 5.875 15,180 +9,200 0.01% 89,183
2019-06-06 2019-06-04 5.700 5,980 +4,200 0.00% 34,086
2019-06-05 2019-06-03 5.800 1,780 +1,200 0.00% 10,324
2019-06-04 2019-05-31 5.800 580 -25,000 0.00% 3,364
2019-06-03 2019-05-30 5.800 25,580 +5,400 0.02% 148,364
2019-05-29 2019-05-27 4.750 20,180 +800 0.01% 95,855
2019-05-28 2019-05-24 4.700 19,380 +13,200 0.01% 91,086
2019-05-27 2019-05-23 4.750 6,180 +5,400 0.00% 29,355
2019-05-24 2019-05-22 4.775 780 -11,600 0.00% 3,725
2019-05-23 2019-05-21 4.700 12,380 +7,400 0.01% 58,186
2019-05-22 2019-05-20 4.250 4,980 -23,200 0.00% 21,165
2019-05-14 2019-05-09 3.800 28,180 +1,000 0.02% 107,084
2019-05-09 2019-05-07 4.075 27,180 +13,800 0.02% 110,759
2019-05-08 2019-05-06 4.125 13,380 -4,000 0.01% 55,193
2019-05-07 2019-05-03 4.275 17,380 -2,200 0.01% 74,300
2019-05-06 2019-05-02 4.225 19,580 +4,000 0.01% 82,726
2019-05-03 2019-04-30 4.225 15,580 -8,000 0.01% 65,826
2019-04-30 2019-04-26 4.350 23,580 -2,000 0.02% 102,573
2019-04-29 2019-04-25 4.325 25,580 +2,400 0.02% 110,634
2019-04-25 2019-04-23 4.575 23,180 +600 0.02% 106,049
2019-04-24 2019-04-18 4.625 22,580 +1,400 0.02% 104,433
2019-04-23 2019-04-17 4.700 21,180 -2,600 0.02% 99,546
2019-04-18 2019-04-16 4.850 23,780 +200 0.02% 115,333
2019-04-17 2019-04-15 4.200 23,580 -3,600 0.02% 99,036
2019-04-16 2019-04-12 4.050 27,180 +7,400 0.02% 110,079
2019-04-15 2019-04-11 4.225 19,780 +2,600 0.01% 83,571
2019-04-12 2019-04-10 4.375 17,180 +3,200 0.01% 75,163
2019-04-10 2019-04-08 4.500 13,980 +600 0.01% 62,910
2019-04-03 2019-04-01 4.600 13,380 +4,400 0.01% 61,548
2019-04-02 2019-03-29 4.700 8,980 +800 0.01% 42,206
2019-04-01 2019-03-28 4.575 8,180 -8,000 0.01% 37,424
2019-03-28 2019-03-26 4.700 16,180 +2,000 0.01% 76,046
2019-03-27 2019-03-25 4.625 14,180 +2,800 0.01% 65,583
2019-03-26 2019-03-22 4.725 11,380 -1,600 0.01% 53,771
2019-03-25 2019-03-21 4.700 12,980 -6,000 0.01% 61,006
2019-03-22 2019-03-20 4.600 18,980 +8,000 0.01% 87,308
2019-03-21 2019-03-19 4.775 10,980 -3,800 0.01% 52,430
2019-03-19 2019-03-15 4.750 14,780 +2,800 0.01% 70,205
2019-03-18 2019-03-14 4.750 11,980 -1,400 0.01% 56,905
2019-03-14 2019-03-12 4.750 13,380 +4,000 0.01% 63,555
2019-03-12 2019-03-08 4.725 9,380 -3,400 0.01% 44,321
2019-03-11 2019-03-07 4.800 12,780 -2,000 0.01% 61,344
2019-03-08 2019-03-06 4.850 14,780 -2,200 0.01% 71,683
2019-03-06 2019-03-04 5.100 16,980 -6,200 0.01% 86,598
2019-03-05 2019-03-01 4.950 23,180 -4,000 0.02% 114,741
2019-03-04 2019-02-28 4.950 27,180 -3,200 0.02% 134,541
2019-03-01 2019-02-27 4.850 30,380 -200 0.02% 147,343
2019-02-28 2019-02-26 5.025 30,580 +3,200 0.02% 153,665
2019-02-26 2019-02-22 5.075 27,380 -2,200 0.02% 138,954
2019-02-21 2019-02-19 5.725 29,580 +5,400 0.02% 169,346
2019-02-19 2019-02-15 5.675 24,180 +6,800 0.02% 137,222
2019-02-12 2019-02-08 5.725 17,380 -1,200 0.01% 99,501
2019-02-11 2019-02-04 5.550 18,580 +7,400 0.01% 103,119
2019-02-08 2019-01-31 5.425 11,180 +2,200 0.01% 60,652
2019-01-31 2019-01-29 6.000 8,980 -200 0.01% 53,880
2019-01-28 2019-01-24 5.975 9,180 -600 0.01% 54,851
2019-01-25 2019-01-23 5.850 9,780 +600 0.01% 57,213
2019-01-22 2019-01-18 6.075 9,180 -3,000 0.01% 55,769
2019-01-21 2019-01-17 5.900 12,180 -200 0.01% 71,862
2019-01-18 2019-01-16 5.975 12,380 -17,600 0.01% 73,971
2019-01-17 2019-01-15 6.050 29,980 +3,400 0.02% 181,379
2019-01-16 2019-01-14 6.125 26,580 -4,000 0.02% 162,803
2019-01-14 2019-01-10 6.200 30,580 +1,000 0.02% 189,596
2019-01-11 2019-01-09 6.250 29,580 -600 0.02% 184,875
2019-01-10 2019-01-08 6.500 30,180 +1,600 0.02% 196,170
2019-01-09 2019-01-07 6.500 28,580 +400 0.02% 185,770
2019-01-08 2019-01-04 6.375 28,180 +12,800 0.02% 179,648
2019-01-07 2019-01-03 6.375 15,380 -14,200 0.01% 98,048
2019-01-03 2018-12-31 7.000 29,580 -200 0.02% 207,060
2019-01-02 2018-12-27 6.500 29,780 +1,000 0.02% 193,570
2018-12-28 2018-12-24 7.000 28,780 +1,600 0.02% 201,460
2018-12-27 2018-12-20 7.000 27,180 -1,200 0.02% 190,260
2018-12-18 2018-12-14 6.875 28,380 +1,000 0.02% 195,113
2018-12-13 2018-12-11 7.125 27,380 +600 0.02% 195,083
2018-12-11 2018-12-07 7.125 26,780 +15,000 0.02% 190,808
2018-12-10 2018-12-06 7.625 11,780 -200 0.01% 89,823
2018-12-05 2018-12-03 7.750 11,980 -1,400 0.01% 92,845
2018-12-04 2018-11-30 7.750 13,380 -200 0.01% 103,695
2018-12-03 2018-11-29 7.750 13,580 -1,400 0.01% 105,245
2018-11-29 2018-11-27 8.375 14,980 -400 0.01% 125,458
2018-11-28 2018-11-26 8.750 15,380 -200 0.01% 134,575
2018-11-27 2018-11-23 8.375 15,580 +1,200 0.01% 130,483
2018-11-22 2018-11-20 8.250 14,380 +1,400 0.01% 118,635
2018-11-21 2018-11-19 9.125 12,980 -800 0.01% 118,443
2018-11-20 2018-11-16 8.750 13,780 +600 0.01% 120,575
2018-11-19 2018-11-15 9.375 13,180 +200 0.01% 123,563
2018-11-16 2018-11-14 9.625 12,980 -200 0.01% 124,933
2018-11-15 2018-11-13 9.500 13,180 -400 0.01% 125,210
2018-11-14 2018-11-12 10.875 13,580 -13,200 0.01% 147,683
2018-11-13 2018-11-09 10.250 26,780 -2,600 0.02% 274,495
2018-11-12 2018-11-08 8.250 29,380 -5,400 0.02% 242,385
2018-11-09 2018-11-07 7.750 34,780 -400 0.03% 269,545
2018-11-07 2018-11-05 7.125 35,180 -600 0.03% 250,658
2018-11-06 2018-11-02 6.250 35,780 +9,600 0.03% 223,625
2018-11-05 2018-11-01 6.225 26,180 +1,600 0.02% 162,971
2018-10-31 2018-10-29 6.375 24,580 +4,000 0.02% 156,698
2018-10-29 2018-10-25 6.200 20,580 +3,400 0.02% 127,596
2018-10-25 2018-10-23 7.125 17,180 -1,200 0.01% 122,408
2018-10-24 2018-10-22 6.875 18,380 +800 0.01% 126,363
2018-10-23 2018-10-19 5.875 17,580 -15,400 0.01% 103,283
2018-10-22 2018-10-18 6.125 32,980 +12,200 0.03% 202,003
2018-10-19 2018-10-16 7.125 20,780 -800 0.02% 148,058
2018-10-18 2018-10-15 7.500 21,580 +4,000 0.02% 161,850
2018-10-16 2018-10-12 7.500 17,580 -10,600 0.01% 131,850
2018-10-15 2018-10-11 7.125 28,180 +6,400 0.02% 200,783
2018-10-12 2018-10-10 9.625 21,780 +3,400 0.02% 209,633
2018-10-11 2018-10-09 10.750 18,380 -400 0.01% 197,585
2018-10-10 2018-10-08 10.875 18,780 -3,000 0.01% 204,233
2018-10-09 2018-10-05 11.000 21,780 -3,800 0.02% 239,580
2018-10-08 2018-10-04 12.375 25,580 -1,800 0.02% 316,553
2018-10-05 2018-10-03 13.000 27,380 +7,000 0.02% 355,940
2018-10-04 2018-10-02 14.500 20,380 -3,000 0.02% 295,510
2018-10-02 2018-09-27 14.750 23,380 +200 0.02% 344,855
2018-09-28 2018-09-26 14.500 23,180 +600 0.02% 336,110
2018-09-27 2018-09-24 14.500 22,580 +400 0.02% 327,410
2018-09-26 2018-09-21 14.250 22,180 -1,600 0.02% 316,065
2018-09-24 2018-09-20 14.750 23,780 -3,000 0.02% 350,755
2018-09-20 2018-09-18 14.750 26,780 +1,000 0.02% 395,005
2018-09-19 2018-09-17 15.000 25,780 +400 0.02% 386,700
2018-09-18 2018-09-14 15.000 25,380 -400 0.02% 380,700
2018-09-17 2018-09-13 15.000 25,780 -200 0.02% 386,700
2018-09-14 2018-09-12 15.000 25,980 +200 0.02% 389,700
2018-09-13 2018-09-11 15.000 25,780 +400 0.02% 386,700
2018-09-12 2018-09-10 15.250 25,380 -2,400 0.02% 387,045
2018-09-10 2018-09-06 15.250 27,780 +1,000 0.02% 423,645
2018-09-07 2018-09-05 15.250 26,780 -600 0.02% 408,395
2018-09-06 2018-09-04 15.500 27,380 -200 0.02% 424,390
2018-09-05 2018-09-03 15.250 27,580 -400 0.02% 420,595
2018-09-03 2018-08-30 15.000 27,980 -400 0.02% 419,700
2018-08-30 2018-08-28 15.500 28,380 -200 0.02% 439,890
2018-08-28 2018-08-24 16.250 28,580 +4,400 0.02% 464,425
2018-08-27 2018-08-23 16.250 24,180 +3,000 0.02% 392,925
2018-08-21 2018-08-17 15.500 21,180 -600 0.02% 328,290
2018-08-17 2018-08-15 16.000 21,780 -5,600 0.02% 348,480
2018-08-16 2018-08-14 15.500 27,380 +1,800 0.02% 424,390
2018-08-15 2018-08-13 16.000 25,580 -1,800 0.02% 409,280
2018-08-09 2018-08-07 15.250 27,380 -400 0.02% 417,545
2018-08-06 2018-08-02 15.000 27,780 -3,000 0.02% 416,700
2018-08-03 2018-08-01 16.000 30,780 -400 0.02% 492,480
2018-08-02 2018-07-31 16.250 31,180 +200 0.02% 506,675
2018-08-01 2018-07-30 16.500 30,980 -1,000 0.02% 511,170
2018-07-31 2018-07-27 16.250 31,980 -1,200 0.02% 519,675
2018-07-30 2018-07-26 14.000 33,180 -400 0.03% 464,520
2018-07-27 2018-07-25 14.000 33,580 -600 0.03% 470,120
2018-07-25 2018-07-23 13.500 34,180 -1,600 0.03% 461,430
2018-07-24 2018-07-20 13.500 35,780 -400 0.03% 483,030
2018-07-23 2018-07-19 13.500 36,180 +10,400 0.03% 488,430
2018-07-20 2018-07-18 13.500 25,780 -400 0.02% 348,030
2018-07-19 2018-07-17 14.000 26,180 -200 0.02% 366,520
2018-07-17 2018-07-13 14.500 26,380 -800 0.02% 382,510
2018-07-16 2018-07-12 14.750 27,180 +18,000 0.02% 400,905
2018-07-13 2018-07-11 14.000 9,180 -1,200 0.01% 128,520
2018-07-12 2018-07-10 14.750 10,380 +2,200 0.01% 153,105
2018-07-06 2018-07-04 14.000 8,180 +1,200 0.01% 114,520
2018-07-05 2018-07-03 15.500 6,980 -200 0.01% 108,190
2018-06-29 2018-06-27 16.250 7,180 +5,800 0.01% 116,675
2018-06-28 2018-06-26 17.250 1,380 -600 0.00% 23,805
2018-06-21 2018-06-19 17.750 1,980 -800 0.00% 35,145
2018-06-20 2018-06-15 18.500 2,780 -400 0.00% 51,430
2018-06-14 2018-06-12 18.250 3,180 -200 0.00% 58,035
2018-06-13 2018-06-11 18.250 3,380 -2,000 0.00% 61,685
2018-06-12 2018-06-08 17.750 5,380 -600 0.00% 95,495
2018-06-11 2018-06-07 17.500 5,980 -1,000 0.00% 104,650
2018-06-07 2018-06-05 17.500 6,980 -1,000 0.01% 122,150
2018-06-06 2018-06-04 18.000 7,980 -1,000 0.01% 143,640
2018-06-05 2018-06-01 18.000 8,980 +200 0.01% 161,640
2018-06-04 2018-05-31 18.000 8,780 -600 0.01% 158,040
2018-05-31 2018-05-29 18.250 9,380 +600 0.01% 171,185
2018-05-30 2018-05-28 18.500 8,780 -3,400 0.01% 162,430
2018-05-29 2018-05-25 18.000 12,180 -800 0.01% 219,240
2018-05-28 2018-05-24 18.750 12,980 -800 0.01% 243,375
2018-05-25 2018-05-23 19.000 13,780 -3,200 0.01% 261,820
2018-05-24 2018-05-21 19.250 16,980 -200 0.01% 326,865
2018-05-23 2018-05-18 18.750 17,180 -1,600 0.01% 322,125
2018-05-21 2018-05-17 18.000 18,780 -400 0.01% 338,040
2018-05-16 2018-05-14 18.500 19,180 -1,600 0.01% 354,830
2018-05-15 2018-05-11 18.250 20,780 -200 0.02% 379,235
2018-05-14 2018-05-10 18.500 20,980 -3,400 0.02% 388,130
2018-05-11 2018-05-09 19.000 24,380 -4,000 0.02% 463,220
2018-05-10 2018-05-08 19.250 28,380 -400 0.02% 546,315
2018-05-09 2018-05-07 19.250 28,780 +200 0.02% 554,015
2018-05-08 2018-05-04 19.500 28,580 +1,000 0.02% 557,310
2018-05-07 2018-05-03 20.000 27,580 -200 0.02% 551,600
2018-05-04 2018-05-02 19.250 27,780 +2,200 0.02% 534,765
2018-05-03 2018-04-30 19.250 25,580 +9,400 0.02% 492,415
2018-05-02 2018-04-27 19.500 16,180 +3,400 0.01% 315,510
2018-04-30 2018-04-26 19.250 12,780 +3,800 0.01% 246,015
2018-04-27 2018-04-25 19.500 8,980 -3,000 0.01% 175,110
2018-04-26 2018-04-24 19.500 11,980 -4,800 0.01% 233,610
2018-04-25 2018-04-23 19.750 16,780 -4,200 0.01% 331,405
2018-04-24 2018-04-20 20.250 20,980 +16,800 0.02% 424,845
2018-04-23 2018-04-19 21.250 4,180 +800 0.00% 88,825
2018-04-19 2018-04-17 20.500 3,380 -1,200 0.00% 69,290
2018-04-18 2018-04-16 20.000 4,580 +400 0.00% 91,600
2018-04-17 2018-04-13 20.500 4,180 -600 0.00% 85,690
2018-04-16 2018-04-12 20.250 4,780 +600 0.00% 96,795
2018-04-13 2018-04-11 20.250 4,180 -1,200 0.00% 84,645
2018-04-12 2018-04-10 19.750 5,380 -200 0.00% 106,255
2018-04-11 2018-04-09 19.250 5,580 -200 0.00% 107,415
2018-04-10 2018-04-06 18.750 5,780 -8,600 0.00% 108,375
2018-04-09 2018-04-04 18.000 14,380 -200 0.01% 258,840
2018-04-06 2018-04-03 18.500 14,580 +1,600 0.01% 269,730
2018-04-04 2018-03-29 18.250 12,980 +1,200 0.01% 236,885
2018-04-03 2018-03-28 18.250 11,780 -400 0.01% 214,985
2018-03-29 2018-03-27 19.000 12,180 -800 0.01% 231,420
2018-03-28 2018-03-26 19.250 12,980 +200 0.01% 249,865
2018-03-27 2018-03-23 19.000 12,780 +400 0.01% 242,820
2018-03-26 2018-03-22 19.250 12,380 -1,200 0.01% 238,315
2018-03-22 2018-03-20 19.750 13,580 -200 0.01% 268,205
2018-03-21 2018-03-19 20.250 13,780 -600 0.01% 279,045
2018-03-20 2018-03-16 20.500 14,380 -1,200 0.01% 294,790
2018-03-19 2018-03-15 21.000 15,580 -2,000 0.01% 327,180
2018-03-15 2018-03-13 20.000 17,580 -400 0.01% 351,600
2018-03-14 2018-03-12 19.750 17,980 -400 0.01% 355,105
2018-03-12 2018-03-08 20.750 18,380 -200 0.01% 381,385
2018-03-08 2018-03-06 20.500 18,580 -1,200 0.01% 380,890
2018-03-07 2018-03-05 20.250 19,780 +15,800 0.02% 400,545
2018-03-06 2018-03-02 19.750 3,980 -200 0.00% 78,605
2018-03-01 2018-02-27 19.750 4,180 +200 0.00% 82,555
2018-02-26 2018-02-22 20.500 3,980 -7,000 0.00% 81,590
2018-02-23 2018-02-21 21.000 10,980 -400 0.01% 230,580
2018-02-22 2018-02-20 19.500 11,380 +200 0.01% 221,910
2018-02-21 2018-02-15 20.250 11,180 -600 0.01% 226,395
2018-02-20 2018-02-13 21.250 11,780 -4,800 0.01% 250,325
2018-02-14 2018-02-12 19.250 16,580 -200 0.01% 319,165
2018-02-13 2018-02-09 19.000 16,780 +1,000 0.01% 318,820
2018-02-12 2018-02-08 19.500 15,780 -200 0.01% 307,710
2018-02-09 2018-02-07 18.750 15,980 -600 0.01% 299,625
2018-02-08 2018-02-06 18.500 16,580 +5,000 0.01% 306,730
2018-02-07 2018-02-05 19.750 11,580 -11,400 0.01% 228,705
2018-02-06 2018-02-02 20.000 22,980 +800 0.02% 459,600
2018-02-05 2018-02-01 20.000 22,180 -3,800 0.02% 443,600
2018-02-02 2018-01-31 19.750 25,980 -600 0.02% 513,105
2018-02-01 2018-01-30 20.250 26,580 -800 0.02% 538,245
2018-01-31 2018-01-29 20.250 27,380 -1,200 0.02% 554,445
2018-01-30 2018-01-26 20.750 28,580 -800 0.02% 593,035
2018-01-29 2018-01-25 20.500 29,380 -2,600 0.02% 602,290
2018-01-26 2018-01-24 20.500 31,980 -1,200 0.02% 655,590
2018-01-25 2018-01-23 20.500 33,180 -200 0.03% 680,190
2018-01-24 2018-01-22 20.000 33,380 +15,400 0.03% 667,600
2018-01-23 2018-01-19 20.000 17,980 +3,200 0.01% 359,600
2018-01-22 2018-01-18 19.250 14,780 +400 0.01% 284,515
2018-01-18 2018-01-16 19.000 14,380 +1,800 0.01% 273,220
2018-01-17 2018-01-15 19.000 12,580 +200 0.01% 239,020
2018-01-16 2018-01-12 19.500 12,380 -1,200 0.01% 241,410
2018-01-15 2018-01-11 19.250 13,580 +1,000 0.01% 261,415
2018-01-11 2018-01-09 19.500 12,580 -800 0.01% 245,310
2018-01-10 2018-01-08 19.250 13,380 -5,200 0.01% 257,565
2018-01-09 2018-01-05 20.000 18,580 +5,000 0.01% 371,600
2018-01-08 2018-01-04 20.000 13,580 -2,800 0.01% 271,600
2018-01-05 2018-01-03 20.250 16,380 -400 0.01% 331,695
2018-01-04 2018-01-02 20.250 16,780 -600 0.01% 339,795
2018-01-03 2017-12-29 20.000 17,380 -1,200 0.01% 347,600
2018-01-02 2017-12-28 19.500 18,580 -1,400 0.01% 362,310
2017-12-29 2017-12-27 20.000 19,980 -3,600 0.02% 399,600
2017-12-27 2017-12-21 20.000 23,580 -1,000 0.02% 471,600
2017-12-22 2017-12-20 20.000 24,580 +10,200 0.02% 491,600
2017-12-21 2017-12-19 21.000 14,380 +3,189 0.01% 301,980
2017-12-20 2017-12-18 22.000 11,191 -1,200 0.01% 246,202
2017-12-19 2017-12-15 22.500 12,391 +9,400 0.01% 278,798
2017-12-18 2017-12-14 20.500 2,991 +400 0.00% 61,316
2017-12-15 2017-12-13 20.500 2,591 -9,389 0.00% 53,116
2017-12-14 2017-12-12 20.000 11,980 -3,800 0.01% 239,600
2017-12-13 2017-12-11 20.000 15,780 +600 0.01% 315,600
2017-12-12 2017-12-08 20.500 15,180 +400 0.01% 311,190
2017-12-08 2017-12-06 20.250 14,780 -1,200 0.01% 299,295
2017-12-05 2017-12-01 19.000 15,980 +1,400 0.01% 303,620
2017-12-04 2017-11-30 18.000 14,580 -1,200 0.01% 262,440
2017-12-01 2017-11-29 19.000 15,780 -1,000 0.01% 299,820
2017-11-30 2017-11-28 19.250 16,780 -10,800 0.01% 323,015
2017-11-29 2017-11-27 19.750 27,580 +3,800 0.02% 544,705
2017-11-24 2017-11-22 20.000 23,780 -5,600 0.02% 475,600
2017-11-22 2017-11-20 20.500 29,380 +4,000 0.02% 602,290
2017-11-21 2017-11-17 21.500 25,380 +1,600 0.02% 545,670
2017-11-08 2017-11-06 21.250 23,780 -1,200 0.02% 505,325
2017-11-02 2017-10-31 20.500 24,980 -1,600 0.02% 512,090
2017-11-01 2017-10-30 20.000 26,580 -400 0.02% 531,600
2017-10-31 2017-10-27 20.500 26,980 +1,200 0.02% 553,090
2017-10-30 2017-10-26 20.750 25,780 -2,000 0.02% 534,935
2017-10-27 2017-10-25 21.250 27,780 +600 0.02% 590,325
2017-10-26 2017-10-24 19.250 27,180 +2,200 0.02% 523,215
2017-10-25 2017-10-23 19.750 24,980 -800 0.02% 493,355
2017-10-24 2017-10-20 19.500 25,780 -4,200 0.02% 502,710
2017-10-23 2017-10-19 18.500 29,980 +5,000 0.02% 554,630
2017-10-20 2017-10-18 22.250 24,980 -400 0.02% 555,805
2017-10-18 2017-10-16 22.000 25,380 -1,200 0.02% 558,360
2017-10-17 2017-10-13 22.500 26,580 +1,200 0.02% 598,050
2017-10-16 2017-10-12 21.000 25,380 +400 0.02% 532,980
2017-10-13 2017-10-11 20.500 24,980 -1,000 0.02% 512,090
2017-10-12 2017-10-10 20.750 25,980 +1,000 0.02% 539,085
2017-10-11 2017-10-09 20.000 24,980 -10,600 0.02% 499,600
2017-10-03 2017-09-28 11.500 35,580 -2,400 0.03% 409,170
2017-09-28 2017-09-26 10.500 37,980 -1,000 0.03% 398,790
2017-09-26 2017-09-22 10.500 38,980 -400 0.03% 409,290
2017-09-25 2017-09-21 10.500 39,380 -1,200 0.03% 413,490
2017-09-20 2017-09-18 10.750 40,580 +9,200 0.03% 436,235
2017-09-19 2017-09-15 11.125 31,380 -400 0.02% 349,103
2017-09-18 2017-09-14 11.250 31,780 -6,400 0.02% 357,525
2017-09-14 2017-09-12 10.875 38,180 -2,400 0.03% 415,208
2017-09-13 2017-09-11 11.000 40,580 +600 0.03% 446,380
2017-09-12 2017-09-08 11.000 39,980 +1,600 0.03% 439,780
2017-09-11 2017-09-07 11.125 38,380 +3,200 0.03% 426,978
2017-09-08 2017-09-06 11.250 35,180 -400 0.03% 395,775
2017-09-07 2017-09-05 10.625 35,580 -1,200 0.03% 378,038
2017-08-18 2017-08-16 12.375 36,780 +3,400 0.03% 455,153
2017-08-14 2017-08-10 11.875 33,380 -1,000 0.03% 396,388
2017-08-10 2017-08-08 12.000 34,380 +1,000 0.03% 412,560
2017-08-09 2017-08-07 12.000 33,380 +11,600 0.03% 400,560
2017-08-08 2017-08-04 11.375 21,780 -800 0.02% 247,748
2017-08-07 2017-08-03 11.625 22,580 -1,400 0.02% 262,493
2017-08-04 2017-08-02 12.125 23,980 +1,000 0.02% 290,758
2017-08-03 2017-08-01 12.125 22,980 -400 0.02% 278,633
2017-08-01 2017-07-28 12.250 23,380 +1,000 0.02% 286,405
2017-07-28 2017-07-26 12.375 22,380 -1,600 0.02% 276,953
2017-07-27 2017-07-25 12.750 23,980 +200 0.02% 305,745
2017-07-24 2017-07-20 12.500 23,780 -200 0.02% 297,250
2017-07-21 2017-07-19 12.750 23,980 -200 0.02% 305,745
2017-07-20 2017-07-18 11.125 24,180 -60,200 0.02% 269,003
2017-07-19 2017-07-17 11.250 84,380 -78,400 0.06% 949,275
2017-07-18 2017-07-14 12.000 162,780 -46,600 0.12% 1,953,360
2017-07-17 2017-07-13 12.375 209,380 -299,400 0.16% 2,591,078
2017-07-14 2017-07-12 14.000 508,780 -82,800 0.39% 7,122,920
2017-07-13 2017-07-11 15.250 591,580 -22,800 0.45% 9,021,595
2017-07-12 2017-07-10 15.250 614,380 -188,220 0.47% 9,369,295
2017-07-11 2017-07-07 15.500 802,600 -200 0.61% 12,440,300
2017-07-10 2017-07-06 15.750 802,800 +2,800 0.61% 12,644,100
2017-07-05 2017-07-03 14.750 800,000 +278,400 0.61% 11,800,000
2017-07-04 2017-06-30 13.000 521,600 +511,800 0.40% 6,780,800
2017-07-03 2017-06-29 17.250 9,800 -800 0.01% 169,050
2017-06-30 2017-06-28 17.500 10,600 -400 0.01% 185,500
2017-06-29 2017-06-27 18.250 11,000 +400 0.01% 200,750
2017-06-28 2017-06-26 18.500 10,600 +4,200 0.01% 196,100
2017-06-27 2017-06-23 18.250 6,400 +600 0.00% 116,800
2017-06-26 2017-06-22 18.500 5,800 +200 0.00% 107,300
2017-06-23 2017-06-21 18.500 5,600 -3,400 0.00% 103,600
2017-06-22 2017-06-20 18.250 9,000 -2,000 0.01% 164,250
2017-06-21 2017-06-19 17.500 11,000 +2,400 0.01% 192,500
2017-06-20 2017-06-16 19.000 8,600 -3,600 0.01% 163,400
2017-06-16 2017-06-14 20.250 12,200 +4,000 0.01% 247,050
2017-06-15 2017-06-13 20.500 8,200 -1,400 0.01% 168,100
2017-06-14 2017-06-12 20.750 9,600 -3,000 0.01% 199,200
2017-06-13 2017-06-09 20.750 12,600 +1,200 0.01% 261,450
2017-06-12 2017-06-08 20.250 11,400 -400 0.01% 230,850
2017-06-09 2017-06-07 20.250 11,800 +2,200 0.01% 238,950
2017-06-08 2017-06-06 20.750 9,600 +1,400 0.01% 199,200
2017-06-06 2017-06-02 21.500 8,200 -200 0.01% 176,300
2017-06-05 2017-06-01 21.500 8,400 -200 0.01% 180,600
2017-06-02 2017-05-31 22.750 8,600 -600 0.01% 195,650
2017-06-01 2017-05-29 22.750 9,200 +400 0.01% 209,300
2017-05-31 2017-05-26 22.750 8,800 +3,600 0.01% 200,200
2017-05-29 2017-05-25 22.750 5,200 +200 0.00% 118,300
2017-05-26 2017-05-24 23.000 5,000 +200 0.00% 115,000
2017-05-24 2017-05-22 20.500 4,800 -1,600 0.00% 98,400
2017-05-23 2017-05-19 20.500 6,400 -2,600 0.00% 131,200
2017-05-22 2017-05-18 20.500 9,000 +3,800 0.01% 184,500
2017-05-19 2017-05-17 20.750 5,200 +400 0.00% 107,900
2017-05-18 2017-05-16 20.000 4,800 -2,200 0.00% 96,000
2017-05-16 2017-05-12 20.250 7,000 +2,200 0.01% 141,750
2017-05-15 2017-05-11 19.500 4,800 -200 0.00% 93,600
2017-05-11 2017-05-09 21.000 5,000 -600 0.00% 105,000
2017-05-10 2017-05-08 20.250 5,600 -200 0.00% 113,400
2017-05-09 2017-05-05 19.750 5,800 -2,400 0.00% 114,550
2017-05-08 2017-05-04 19.750 8,200 +2,000 0.01% 161,950
2017-05-05 2017-05-02 18.500 6,200 +4,800 0.00% 114,700
2017-05-04 2017-04-28 17.750 1,400 +1,400 0.00% 24,850
2017-05-02 2017-04-27 16.500 0 -400
2017-04-28 2017-04-26 16.000 400 -400 0.00% 6,400
2017-04-25 2017-04-21 16.000 800 -400 0.00% 12,800
2017-04-24 2017-04-20 15.750 1,200 +1,200 0.00% 18,900
2017-04-21 2017-04-19 16.000 0 -1,200
2017-04-20 2017-04-18 16.000 1,200 -800 0.00% 19,200
2017-04-19 2017-04-13 16.500 2,000 -600 0.00% 33,000
2017-04-18 2017-04-12 16.500 2,600 -3,600 0.00% 42,900
2017-04-13 2017-04-11 16.250 6,200 +6,000 0.00% 100,750
2017-04-12 2017-04-10 16.250 200 +200 0.00% 3,250
2017-04-10 2017-04-06 16.250 0 -200
2017-04-07 2017-04-05 16.250 200 +200 0.00% 3,250
2017-03-31 2017-03-29 16.750 0 -5,600
2017-03-30 2017-03-28 16.750 5,600 -1,400 0.00% 93,800
2017-03-29 2017-03-27 16.750 7,000 -4,000 0.01% 117,250
2017-03-28 2017-03-24 17.500 11,000 +8,800 0.01% 192,500
2017-03-27 2017-03-23 16.000 2,200 +2,000 0.00% 35,200
2017-03-24 2017-03-22 15.500 200 -400 0.00% 3,100
2017-03-23 2017-03-21 15.500 600 -1,400 0.00% 9,300
2017-03-22 2017-03-20 15.500 2,000 -600 0.00% 31,000
2017-03-21 2017-03-17 15.750 2,600 +200 0.00% 40,950
2017-03-20 2017-03-16 15.750 2,400 +2,400 0.00% 37,800
2017-03-16 2017-03-14 15.750 0 -2,400
2017-03-15 2017-03-13 16.000 2,400 +2,000 0.00% 38,400
2017-03-14 2017-03-10 16.500 400 -200 0.00% 6,600
2017-03-13 2017-03-09 16.500 600 -600 0.00% 9,900
2017-03-10 2017-03-08 16.750 1,200 +200 0.00% 20,100
2017-03-09 2017-03-07 17.250 1,000 -1,400 0.00% 17,250
2017-03-08 2017-03-06 16.750 2,400 -600 0.00% 40,200
2017-03-07 2017-03-03 16.500 3,000 +600 0.00% 49,500
2017-03-06 2017-03-02 17.000 2,400 -200 0.00% 40,800
2017-03-03 2017-03-01 17.500 2,600 -3,200 0.00% 45,500
2017-03-02 2017-02-28 17.000 5,800 +2,200 0.00% 98,600
2017-03-01 2017-02-27 15.750 3,600 +3,600 0.00% 56,700
2017-02-21 2017-02-17 16.750 0 -4,400
2017-02-20 2017-02-16 16.500 4,400 -1,400 0.00% 72,600
2017-02-17 2017-02-15 15.750 5,800 -200 0.00% 91,350
2017-02-16 2017-02-14 16.250 6,000 +6,000 0.00% 97,500
2017-02-15 2017-02-13 15.500 0 -2,600
2017-02-14 2017-02-10 14.500 2,600 -400 0.00% 37,700
2017-02-13 2017-02-09 13.000 3,000 -3,200 0.00% 39,000
2017-02-10 2017-02-08 12.500 6,200 +1,400 0.00% 77,500
2017-02-09 2017-02-07 12.500 4,800 +3,800 0.00% 60,000
2017-02-08 2017-02-06 11.250 1,000 +1,000 0.00% 11,250
2017-02-06 2017-02-02 11.875 0 -1,000
2017-02-03 2017-02-01 11.875 1,000 -2,400 0.00% 11,875
2017-02-02 2017-01-27 11.875 3,400 -1,800 0.00% 40,375
2017-02-01 2017-01-25 11.500 5,200 +4,600 0.00% 59,800
2017-01-26 2017-01-24 10.875 600 -2,200 0.00% 6,525
2017-01-24 2017-01-20 10.500 2,800 +800 0.00% 29,400
2017-01-23 2017-01-19 10.500 2,000 +1,400 0.00% 21,000
2017-01-20 2017-01-18 10.125 600 -2,000 0.00% 6,075
2017-01-19 2017-01-17 10.250 2,600 -1,200 0.00% 26,650
2017-01-18 2017-01-16 10.875 3,800 +2,000 0.00% 41,325
2017-01-17 2017-01-13 10.750 1,800 -800 0.00% 19,350
2017-01-16 2017-01-12 9.625 2,600 +400 0.00% 25,025
2017-01-12 2017-01-10 9.250 2,200 -600 0.00% 20,350
2017-01-11 2017-01-09 9.000 2,800 -800 0.00% 25,200
2016-12-21 2016-12-19 8.000 3,600 +2,200 0.00% 28,800
2016-12-20 2016-12-16 8.000 1,400 -200 0.00% 11,200
2016-12-08 2016-12-06 8.125 1,600 +1,200 0.00% 13,000
2016-12-05 2016-12-01 7.000 400 +400 0.00% 2,800
2016-12-02 2016-11-30 7.125 0 -29,980
2016-11-25 2016-11-23 7.500 29,980 +1,000 0.02% 224,850
2016-11-23 2016-11-21 7.750 28,980 +2,800 0.02% 224,595
2016-11-22 2016-11-18 7.750 26,180 -600 0.02% 202,895
2016-11-17 2016-11-15 7.875 26,780 +1,000 0.02% 210,893
2016-11-16 2016-11-14 8.125 25,780 +2,800 0.02% 209,463
2016-11-14 2016-11-10 8.750 22,980 +1,600 0.02% 201,075
2016-11-11 2016-11-09 8.750 21,380 +1,000 0.02% 187,075
2016-11-10 2016-11-08 9.000 20,380 -800 0.02% 183,420
2016-11-09 2016-11-07 9.250 21,180 +1,000 0.02% 195,915
2016-11-04 2016-11-02 9.500 20,180 +800 0.02% 191,710
2016-11-03 2016-11-01 9.375 19,380 +600 0.02% 181,688
2016-11-02 2016-10-31 9.875 18,780 +400 0.01% 185,453
2016-11-01 2016-10-28 10.375 18,380 +3,000 0.01% 190,693
2016-10-31 2016-10-27 10.375 15,380 -1,600 0.01% 159,568
2016-10-28 2016-10-26 10.125 16,980 -8,200 0.01% 171,923
2016-10-27 2016-10-25 10.125 25,180 -1,000 0.02% 254,948
2016-10-26 2016-10-24 10.000 26,180 +3,600 0.02% 261,800
2016-10-24 2016-10-19 10.375 22,580 +6,800 0.02% 234,268
2016-10-20 2016-10-18 9.625 15,780 +1,600 0.01% 151,883
2016-10-19 2016-10-17 9.125 14,180 -7,000 0.01% 129,393
2016-10-11 2016-10-06 7.875 21,180 -5,600 0.02% 166,793
2016-10-05 2016-10-03 6.025 26,780 -4,000 0.02% 161,350
2016-09-30 2016-09-28 6.500 30,780 +600 0.02% 200,070
2016-09-21 2016-09-19 7.250 30,180 +2,400 0.02% 218,805
2016-09-19 2016-09-14 6.625 27,780 +200 0.02% 184,043
2016-09-15 2016-09-13 7.375 27,580 -400 0.02% 203,403
2016-09-14 2016-09-12 7.000 27,980 +4,000 0.02% 195,860
2016-09-13 2016-09-09 6.375 23,980 +1,800 0.02% 152,873
2016-09-12 2016-09-08 5.875 22,180 +8,000 0.02% 130,308
2016-09-09 2016-09-07 5.650 14,180 -1,400 0.01% 80,117
2016-09-08 2016-09-06 5.325 15,580 +1,400 0.01% 82,964
2016-09-07 2016-09-05 5.375 14,180 -1,600 0.01% 76,218
2016-09-06 2016-09-02 5.125 15,780 -4,000 0.01% 80,873
2016-09-01 2016-08-30 5.050 19,780 +1,600 0.02% 99,889
2016-08-31 2016-08-29 5.125 18,180 +4,000 0.01% 93,173
2016-08-29 2016-08-25 5.250 14,180 -1,000 0.01% 74,445
2016-08-22 2016-08-18 5.625 15,180 +1,000 0.01% 85,388
2016-08-17 2016-08-15 5.475 14,180 -15,800 0.01% 77,636
2016-08-16 2016-08-12 5.675 29,980 -7,400 0.02% 170,137
2016-08-12 2016-08-10 5.500 37,380 -800 0.03% 205,590
2016-08-11 2016-08-09 5.700 38,180 +5,800 0.03% 217,626
2016-08-10 2016-08-08 5.750 32,380 -4,800 0.03% 186,185
2016-08-09 2016-08-05 5.525 37,180 -2,600 0.03% 205,420
2016-08-08 2016-08-04 5.375 39,780 +2,600 0.03% 213,818
2016-08-05 2016-08-03 4.775 37,180 -17,600 0.03% 177,535
2016-08-04 2016-08-01 4.800 54,780 +600 0.04% 262,944
2016-08-03 2016-07-29 4.625 54,180 -400 0.04% 250,583
2016-08-01 2016-07-28 4.700 54,580 +6,400 0.04% 256,526
2016-07-28 2016-07-26 4.800 48,180 +10,600 0.04% 231,264
2016-07-27 2016-07-25 5.575 37,580 -8,600 0.03% 209,509
2016-07-26 2016-07-22 5.500 46,180 +14,800 0.04% 253,990
2016-07-19 2016-07-15 7.000 31,380 +1,800 0.02% 219,660
2016-07-15 2016-07-13 6.875 29,580 +7,200 0.02% 203,363
2016-07-14 2016-07-12 8.000 22,380 +7,000 0.02% 179,040
2016-07-13 2016-07-11 6.750 15,380 -14,400 0.01% 103,815
2016-07-12 2016-07-08 6.250 29,780 +5,200 0.02% 186,125
2016-07-11 2016-07-07 7.375 24,580 +3,800 0.02% 181,278
2016-07-08 2016-07-06 7.625 20,780 +1,200 0.02% 158,448
2016-07-07 2016-07-05 7.750 19,580 -1,000 0.02% 151,745
2016-07-06 2016-07-04 7.750 20,580 -6,200 0.02% 159,495
2016-07-05 2016-06-30 7.500 26,780 +600 0.02% 200,850
2016-07-04 2016-06-29 7.500 26,180 +4,800 0.02% 196,350
2016-06-30 2016-06-28 7.625 21,380 -4,800 0.02% 163,023
2016-06-29 2016-06-27 7.500 26,180 +11,200 0.02% 196,350
2016-06-28 2016-06-24 9.000 14,980 +800 0.01% 134,820
2016-06-27 2016-06-23 9.375 14,180 -3,200 0.01% 132,938
2016-06-24 2016-06-22 9.500 17,380 +2,400 0.01% 165,110
2016-06-21 2016-06-17 9.875 14,980 -1,000 0.01% 147,928
2016-06-17 2016-06-15 9.875 15,980 -800 0.01% 157,803
2016-06-16 2016-06-14 9.750 16,780 -2,200 0.01% 163,605
2016-06-15 2016-06-13 9.750 18,980 +4,400 0.01% 185,055
2016-06-13 2016-06-08 10.375 14,580 -600 0.01% 151,268
2016-06-08 2016-06-06 10.625 15,180 -7,600 0.01% 161,288
2016-06-07 2016-06-03 10.875 22,780 -6,400 0.02% 247,733
2016-06-02 2016-05-31 10.125 29,180 +2,400 0.02% 295,448
2016-06-01 2016-05-30 10.750 26,780 -800 0.02% 287,885
2016-05-30 2016-05-26 10.875 27,580 +3,600 0.02% 299,933
2016-05-27 2016-05-25 10.875 23,980 +400 0.02% 260,783
2016-05-25 2016-05-23 11.625 23,580 +9,400 0.02% 274,118
2016-05-20 2016-05-18 10.500 14,180 -9,600 0.01% 148,890
2016-05-19 2016-05-17 10.500 23,780 +4,600 0.02% 249,690
2016-05-18 2016-05-16 12.250 19,180 -2,000 0.01% 234,955
2016-05-13 2016-05-11 12.375 21,180 -400 0.02% 262,103
2016-05-11 2016-05-09 13.000 21,580 +1,400 0.02% 280,540
2016-05-09 2016-05-05 12.375 20,180 +2,400 0.02% 249,728
2016-05-05 2016-05-03 12.250 17,780 +3,600 0.01% 217,805
2016-05-04 2016-04-29 12.250 14,180 -6,800 0.01% 173,705
2016-05-03 2016-04-28 11.625 20,980 -1,000 0.02% 243,893
2016-04-28 2016-04-26 11.500 21,980 -200 0.02% 252,770
2016-04-27 2016-04-25 12.125 22,180 -800 0.02% 268,933
2016-04-22 2016-04-20 12.125 22,980 -200 0.02% 278,633
2016-04-20 2016-04-18 12.500 23,180 +400 0.02% 289,750
2016-04-19 2016-04-15 13.000 22,780 +800 0.02% 296,140
2016-04-18 2016-04-14 13.000 21,980 -1,200 0.02% 285,740
2016-04-15 2016-04-13 12.500 23,180 +400 0.02% 289,750
2016-04-14 2016-04-12 13.250 22,780 -1,400 0.02% 301,835
2016-04-13 2016-04-11 14.000 24,180 +400 0.02% 338,520
2016-04-12 2016-04-08 12.500 23,780 +200 0.02% 297,250
2016-04-11 2016-04-07 13.000 23,580 -1,000 0.02% 306,540
2016-04-08 2016-04-06 13.250 24,580 +400 0.02% 325,685
2016-04-07 2016-04-05 11.750 24,180 -1,000 0.02% 284,115
2016-04-06 2016-04-01 12.250 25,180 +1,800 0.02% 308,455
2016-04-05 2016-03-31 15.000 23,380 +600 0.02% 350,700
2016-03-30 2016-03-24 15.000 22,780 -600 0.02% 341,700
2016-03-29 2016-03-23 16.250 23,380 -800 0.02% 379,925
2016-03-24 2016-03-22 16.250 24,180 +1,800 0.02% 392,925
2016-03-23 2016-03-21 16.000 22,380 -1,400 0.02% 358,080
2016-03-22 2016-03-18 16.500 23,780 -200 0.02% 392,370
2016-03-21 2016-03-17 16.000 23,980 -4,200 0.02% 383,680
2016-03-18 2016-03-16 17.250 28,180 -5,800 0.02% 486,105
2016-03-15 2016-03-11 17.750 33,980 +3,200 0.03% 603,145
2016-03-14 2016-03-10 18.000 30,780 +3,600 0.02% 554,040
2016-03-11 2016-03-09 18.250 27,180 -2,400 0.02% 496,035
2016-03-10 2016-03-08 18.500 29,580 -400 0.02% 547,230
2016-03-09 2016-03-07 17.250 29,980 +1,200 0.02% 517,155
2016-03-08 2016-03-04 17.500 28,780 -400 0.02% 503,650
2016-03-07 2016-03-03 17.000 29,180 -4,800 0.02% 496,060
2016-03-02 2016-02-29 17.500 33,980 +1,400 0.03% 594,650
2016-03-01 2016-02-26 18.250 32,580 -400 0.03% 594,585
2016-02-26 2016-02-24 18.500 32,980 -5,600 0.03% 610,130
2016-02-25 2016-02-23 18.500 38,580 -400 0.03% 713,730
2016-02-24 2016-02-22 19.500 38,980 +1,000 0.03% 760,110
2016-02-23 2016-02-19 15.250 37,980 +11,600 0.03% 579,195
2016-02-19 2016-02-17 15.500 26,380 +6,200 0.02% 408,890
2016-02-18 2016-02-16 14.500 20,180 +1,000 0.02% 292,610
2016-02-16 2016-02-12 15.000 19,180 +2,400 0.01% 287,700
2016-02-15 2016-02-11 16.000 16,780 -3,000 0.01% 268,480
2016-02-12 2016-02-05 16.750 19,780 +800 0.02% 331,315
2016-02-11 2016-02-04 17.250 18,980 -200 0.01% 327,405
2016-02-05 2016-02-03 17.500 19,180 -600 0.01% 335,650
2016-02-04 2016-02-02 20.000 19,780 +600 0.02% 395,600
2016-02-03 2016-02-01 20.750 19,180 +5,000 0.01% 397,985
2016-02-01 2016-01-28 22.750 14,180 -5,600 0.01% 322,595
2016-01-28 2016-01-26 22.500 19,780 +2,000 0.02% 445,050
2016-01-27 2016-01-25 23.750 17,780 +3,600 0.01% 422,275
2016-01-26 2016-01-22 23.000 14,180 -200 0.01% 326,140
2016-01-25 2016-01-21 22.000 14,380 -200 0.01% 316,360
2016-01-22 2016-01-20 22.000 14,580 -3,600 0.01% 320,760
2016-01-20 2016-01-18 22.500 18,180 -400 0.01% 409,050
2016-01-19 2016-01-15 20.250 18,580 +4,000 0.01% 376,245
2016-01-15 2016-01-13 21.000 14,580 +200 0.01% 306,180
2016-01-14 2016-01-12 20.500 14,380 +200 0.01% 294,790
2016-01-11 2016-01-07 19.500 14,180 -5,600 0.01% 276,510
2016-01-08 2016-01-06 18.500 19,780 +1,600 0.02% 365,930
2016-01-07 2016-01-05 20.750 18,180 -600 0.01% 377,235
2016-01-06 2016-01-04 20.250 18,780 +4,600 0.01% 380,295
2016-01-05 2015-12-31 21.750 14,180 -4,600 0.01% 308,415
2015-12-29 2015-12-24 25.000 18,780 +3,000 0.01% 469,500
2015-12-28 2015-12-22 25.000 15,780 -200 0.01% 394,500
2015-12-23 2015-12-21 25.750 15,980 +1,800 0.01% 411,485
2015-12-22 2015-12-18 25.000 14,180 -2,400 0.01% 354,500
2015-12-18 2015-12-16 24.750 16,580 -2,400 0.01% 410,355
2015-12-16 2015-12-14 24.500 18,980 -200 0.01% 465,010
2015-12-15 2015-12-11 26.500 19,180 +2,200 0.01% 508,270
2015-12-14 2015-12-10 27.500 16,980 -200 0.01% 466,950
2015-12-11 2015-12-09 28.000 17,180 +3,000 0.01% 481,040
2015-12-10 2015-12-08 24.750 14,180 -1,800 0.01% 350,955
2015-12-09 2015-12-07 22.500 15,980 +600 0.01% 359,550
2015-12-07 2015-12-03 22.750 15,380 +400 0.01% 349,895
2015-12-04 2015-12-02 22.500 14,980 +200 0.01% 337,050
2015-12-03 2015-12-01 22.250 14,780 -200 0.01% 328,855
2015-11-30 2015-11-26 22.750 14,980 +800 0.01% 340,795
2015-11-25 2015-11-23 25.000 14,180 -2,800 0.01% 354,500
2015-11-18 2015-11-16 22.000 16,980 +800 0.01% 373,560
2015-11-16 2015-11-12 23.250 16,180 -1,800 0.01% 376,185
2015-11-13 2015-11-11 22.250 17,980 -400 0.01% 400,055
2015-11-12 2015-11-10 23.250 18,380 -400 0.01% 427,335
2015-11-04 2015-11-02 26.000 18,780 +1,000 0.01% 488,280
2015-11-03 2015-10-30 27.000 17,780 +2,400 0.01% 480,060
2015-10-30 2015-10-28 28.500 15,380 -2,600 0.01% 438,330
2015-10-28 2015-10-26 26.250 17,980 -200 0.01% 471,975
2015-10-22 2015-10-19 28.750 18,180 +800 0.01% 522,675
2015-10-20 2015-10-16 28.750 17,380 -600 0.01% 499,675
2015-10-19 2015-10-15 29.750 17,980 -200 0.01% 534,905
2015-10-16 2015-10-14 29.500 18,180 +800 0.01% 536,310
2015-10-15 2015-10-13 30.750 17,380 +2,400 0.01% 534,435
2015-10-14 2015-10-12 31.000 14,980 +7,200 0.01% 464,380
2015-10-13 2015-10-09 29.500 7,780 -400 0.01% 229,510
2015-10-12 2015-10-08 28.750 8,180 +600 0.01% 235,175
2015-10-09 2015-10-07 28.750 7,580 -2,200 0.01% 217,925
2015-10-06 2015-10-02 26.750 9,780 +1,000 0.01% 261,615
2015-10-05 2015-09-30 24.500 8,780 -1,000 0.01% 215,110
2015-09-29 2015-09-24 26.000 9,780 +3,200 0.01% 254,280
2015-09-25 2015-09-23 26.000 6,580 +1,000 0.01% 171,080
2015-09-23 2015-09-21 26.250 5,580 -4,200 0.00% 146,475
2015-09-22 2015-09-18 26.500 9,780 -400 0.01% 259,170
2015-09-18 2015-09-16 25.250 10,180 +4,200 0.01% 257,045
2015-09-16 2015-09-14 25.250 5,980 +800 0.00% 150,995
2015-09-15 2015-09-11 24.250 5,180 -9,000 0.00% 125,615
2015-09-11 2015-09-09 24.250 14,180 -200 0.01% 343,865
2015-09-10 2015-09-08 22.500 14,380 -4,800 0.01% 323,550
2015-09-08 2015-09-04 22.500 19,180 +800 0.01% 431,550
2015-09-07 2015-09-02 23.500 18,380 +600 0.01% 431,930
2015-09-04 2015-09-01 23.750 17,780 -1,400 0.01% 422,275
2015-09-01 2015-08-28 24.250 19,180 -4,200 0.01% 465,115
2015-08-31 2015-08-27 24.500 23,380 +1,200 0.02% 572,810
2015-08-28 2015-08-26 24.000 22,180 +3,600 0.02% 532,320
2015-08-27 2015-08-25 22.000 18,580 +1,400 0.01% 408,760
2015-08-26 2015-08-24 22.750 17,180 +2,200 0.01% 390,845
2015-08-25 2015-08-21 25.500 14,980 +3,000 0.01% 381,990
2015-08-24 2015-08-20 27.250 11,980 +200 0.01% 326,455
2015-08-19 2015-08-17 29.750 11,780 +1,800 0.01% 350,455
2015-08-13 2015-08-11 30.250 9,980 +1,400 0.01% 301,895
2015-08-12 2015-08-10 30.000 8,580 -4,600 0.01% 257,400
2015-08-11 2015-08-07 27.750 13,180 +200 0.01% 365,745
2015-08-10 2015-08-06 27.000 12,980 +4,400 0.01% 350,460
2015-08-06 2015-08-04 27.000 8,580 +2,360 0.01% 231,660
2015-08-05 2015-08-03 27.250 6,220 +3,000 0.00% 169,495
2015-08-04 2015-07-31 27.250 3,220 -200 0.00% 87,745
2015-08-03 2015-07-30 26.750 3,420 +200 0.00% 91,485
2015-07-31 2015-07-29 27.750 3,220 -200 0.00% 89,355
2015-07-30 2015-07-28 27.750 3,420 -3,800 0.00% 94,905
2015-07-27 2015-07-23 30.500 7,220 +1,800 0.01% 220,210
2015-07-24 2015-07-22 31.750 5,420 -1,800 0.00% 172,085
2015-07-23 2015-07-21 32.000 7,220 +4,000 0.01% 231,040
2015-07-21 2015-07-17 29.750 3,220 -1,200 0.00% 95,795
2015-07-17 2015-07-15 29.250 4,420 -5,400 0.00% 129,285
2015-07-16 2015-07-14 30.000 9,820 +6,200 0.01% 294,600
2015-07-15 2015-07-13 29.250 3,620 -5,000 0.00% 105,885
2015-07-14 2015-07-10 27.250 8,620 +3,000 0.01% 234,895
2015-07-13 2015-07-09 24.250 5,620 +400 0.00% 136,285
2015-07-10 2015-07-08 17.250 5,220 +4,000 0.00% 90,045
2015-07-09 2015-07-07 22.500 1,220 -8,760 0.00% 27,450
2015-07-08 2015-07-06 22.500 9,980 -2,200 0.01% 224,550
2015-07-07 2015-07-03 30.000 12,180 -600 0.01% 365,400
2015-07-06 2015-07-02 31.250 12,780 +2,800 0.01% 399,375
2015-07-03 2015-06-30 32.750 9,980 -2,400 0.01% 326,845
2015-07-02 2015-06-29 31.750 12,380 +4,000 0.01% 393,065
2015-06-30 2015-06-26 32.500 8,380 +7,000 0.01% 272,350
2015-06-29 2015-06-25 30.750 1,380 -2,400 0.00% 42,435
2015-06-26 2015-06-24 30.500 3,780 +1,200 0.00% 115,290
2015-06-25 2015-06-23 30.000 2,580 +1,600 0.00% 77,400
2015-06-24 2015-06-22 31.000 980 +800 0.00% 30,380
2015-06-22 2015-06-18 31.500 180 -1,600 0.00% 5,670
2015-06-19 2015-06-17 31.250 1,780 -2,000 0.00% 55,625
2015-06-18 2015-06-16 29.500 3,780 +800 0.00% 111,510
2015-06-17 2015-06-15 31.500 2,980 -800 0.00% 93,870
2015-06-15 2015-06-11 32.500 3,780 +3,600 0.00% 122,850
2015-06-10 2015-06-08 34.750 180 -3,600 0.00% 6,255
2015-06-08 2015-06-04 35.250 3,780 +3,600 0.00% 133,245
2015-06-05 2015-06-03 36.000 180 -1,200 0.00% 6,480
2015-06-04 2015-06-02 34.750 1,380 -400 0.00% 47,955
2015-06-03 2015-06-01 34.250 1,780 -49,200 0.00% 60,965
2015-06-02 2015-05-29 33.500 50,980 +32,800 0.04% 1,707,830
2015-06-01 2015-05-28 34.250 18,180 -2,000 0.01% 622,665
2015-05-29 2015-05-27 35.750 20,180 +2,400 0.02% 721,435
2015-05-27 2015-05-22 32.500 17,780 -2,800 0.01% 577,850
2015-05-26 2015-05-21 34.000 20,580 +2,200 0.02% 699,720
2015-05-22 2015-05-20 34.750 18,380 +8,000 0.01% 638,705
2015-05-21 2015-05-19 35.750 10,380 -3,600 0.01% 371,085
2015-05-20 2015-05-18 36.000 13,980 +10,600 0.01% 503,280
2015-05-19 2015-05-15 34.750 3,380 +2,800 0.00% 117,455
2015-05-18 2015-05-14 34.750 580 +400 0.00% 20,155
2015-05-14 2015-05-12 34.250 180 -1,800 0.00% 6,165
2015-05-13 2015-05-11 33.750 1,980 +1,800 0.00% 66,825
2015-05-12 2015-05-08 30.250 180 -3,600 0.00% 5,445
2015-05-11 2015-05-07 30.250 3,780 +3,600 0.00% 114,345
2015-05-08 2015-05-06 31.750 180 -4,000 0.00% 5,715
2015-05-07 2015-05-05 32.000 4,180 +4,000 0.00% 133,760
2015-05-06 2015-05-04 33.750 180 -4,000 0.00% 6,075
2015-05-05 2015-04-30 29.000 4,180 +180 0.00% 121,220
2015-05-04 2015-04-29 28.750 4,000 +400 0.00% 115,000
2015-04-30 2015-04-28 28.500 3,600 +1,000 0.00% 102,600
2015-04-29 2015-04-27 29.250 2,600 +2,600 0.00% 76,050
2015-04-27 2015-04-23 31.000 0 -2,200
2015-04-24 2015-04-22 31.500 2,200 +2,200 0.00% 69,300
2015-04-23 2015-04-21 28.000 0 -2,800
2015-04-22 2015-04-20 26.750 2,800 -600 0.00% 74,900
2015-04-21 2015-04-17 27.500 3,400 +2,400 0.00% 93,500
2015-04-20 2015-04-16 24.500 1,000 -2,600 0.00% 24,500
2015-04-17 2015-04-15 23.500 3,600 +3,000 0.00% 84,600
2015-04-15 2015-04-13 26.250 600 -800 0.00% 15,750
2015-04-14 2015-04-10 25.500 1,400 +1,200 0.00% 35,700
2015-04-13 2015-04-09 26.250 200 -4,400 0.00% 5,250
2015-04-10 2015-04-08 26.000 4,600 +4,600 0.00% 119,600
2015-03-31 2015-03-27 25.750 0 -200
2015-03-30 2015-03-26 26.000 200 +200 0.00% 5,200
2015-03-27 2015-03-25 26.250 0 -400
2015-03-26 2015-03-24 26.250 400 -200 0.00% 10,500
2015-03-25 2015-03-23 25.250 600 +600 0.00% 15,150
2015-03-23 2015-03-19 27.250 0 -600
2015-03-20 2015-03-18 26.500 600 -4,200 0.00% 15,900
2015-03-19 2015-03-17 25.000 4,800 -200 0.00% 120,000
2015-03-17 2015-03-13 22.500 5,000 +4,000 0.00% 112,500
2015-03-16 2015-03-12 23.250 1,000 +1,000 0.00% 23,250
2015-03-13 2015-03-11 24.000 0 -320
2015-03-10 2015-03-06 24.750 320 -3,800 0.00% 7,920
2015-03-09 2015-03-05 22.750 4,120 +200 0.00% 93,730
2015-03-06 2015-03-04 24.000 3,920 +920 0.00% 94,080
2015-03-05 2015-03-03 24.250 3,000 +800 0.00% 72,750
2015-03-04 2015-03-02 25.250 2,200 +2,200 0.00% 55,550
2015-02-24 2015-02-18 27.750 0 -3,200
2015-02-23 2015-02-16 27.500 3,200 +200 0.00% 88,000
2015-02-16 2015-02-12 25.500 3,000 +200 0.00% 76,500
2015-02-13 2015-02-11 25.250 2,800 +2,800 0.00% 70,700
2015-02-12 2015-02-10 26.250 0 -1,400
2015-02-11 2015-02-09 25.750 1,400 +1,200 0.00% 36,050
2015-02-10 2015-02-06 26.750 200 +200 0.00% 5,350
2015-02-09 2015-02-05 27.500 0 -1,200
2015-02-06 2015-02-04 29.250 1,200 +200 0.00% 35,100
2015-02-05 2015-02-03 29.250 1,000 -2,200 0.00% 29,250
2015-02-04 2015-02-02 28.250 3,200 +3,200 0.00% 90,400
2015-02-02 2015-01-29 31.250 0 -2,000
2015-01-30 2015-01-28 30.750 2,000 +2,000 0.00% 61,500
2015-01-29 2015-01-27 29.250 0 -2,400
2015-01-28 2015-01-26 26.250 2,400 +800 0.00% 63,000
2015-01-27 2015-01-23 24.250 1,600 -2,000 0.00% 38,800
2015-01-26 2015-01-22 22.250 3,600 -1,200 0.00% 80,100
2015-01-23 2015-01-21 20.750 4,800 +800 0.00% 99,600
2015-01-02 2014-12-29 20.500 4,000 +1,600 0.00% 82,000
2014-12-15 2014-12-11 16.938 2,400 -800 0.00% 40,650
2014-12-11 2014-12-09 19.250 3,200 -800 0.00% 61,600
2014-12-10 2014-12-08 20.438 4,000 +2,400 0.00% 81,750
2014-12-09 2014-12-05 22.125 1,600 -2,400 0.00% 35,400
2014-12-05 2014-12-03 21.500 4,000 +1,600 0.00% 86,000
2014-12-03 2014-12-01 21.875 2,400 -1,600 0.00% 52,500
2014-12-01 2014-11-27 22.313 4,000 +2,400 0.00% 89,250
2014-11-28 2014-11-26 22.250 1,600 +1,600 0.00% 35,600
2014-11-27 2014-11-25 21.063 0 -2,400
2014-11-26 2014-11-24 20.438 2,400 -1,600 0.00% 49,050
2014-11-24 2014-11-20 22.250 4,000 +1,600 0.00% 89,000
2014-11-21 2014-11-19 22.313 2,400 -1,600 0.00% 53,550
2014-11-20 2014-11-18 21.563 4,000 +3,200 0.00% 86,250
2014-11-18 2014-11-14 22.250 800 -3,200 0.00% 17,800
2014-11-17 2014-11-13 21.250 4,000 +1,600 0.00% 85,000
2014-11-14 2014-11-12 19.063 2,400 -1,600 0.00% 45,750
2014-11-13 2014-11-11 18.125 4,000 +1,600 0.00% 72,500
2014-11-11 2014-11-07 18.625 2,400 +2,400 0.00% 44,700
2014-11-10 2014-11-06 18.313 0 -2,400
2014-11-06 2014-11-04 18.125 2,400 +1,600 0.00% 43,500
2014-11-04 2014-10-31 18.188 800 +800 0.00% 14,550
2014-10-31 2014-10-29 18.688 0 -3,200
2014-10-30 2014-10-28 18.438 3,200 +2,400 0.00% 59,000
2014-10-29 2014-10-27 18.125 800 -2,400 0.00% 14,500
2014-10-24 2014-10-22 17.813 3,200 +3,200 0.00% 57,000
2014-10-22 2014-10-20 17.500 0 -2,400
2014-10-21 2014-10-17 17.500 2,400 -1,600 0.00% 42,000
2014-10-20 2014-10-16 15.875 4,000 -19,200 0.00% 63,500
2014-10-17 2014-10-15 15.750 23,200 -800 0.02% 365,400
2014-10-16 2014-10-14 16.563 24,000 -16,800 0.02% 397,500
2014-10-14 2014-10-10 17.500 40,800 -800 0.03% 714,000
2014-10-13 2014-10-09 17.563 41,600 +800 0.03% 730,600
2014-10-10 2014-10-08 18.625 40,800 +38,400 0.03% 759,900
2014-10-09 2014-10-07 19.500 2,400 -800 0.00% 46,800
2014-10-07 2014-10-03 19.438 3,200 -800 0.00% 62,200
2014-10-06 2014-09-30 19.688 4,000 +800 0.00% 78,750
2014-10-03 2014-09-29 20.625 3,200 +3,200 0.00% 66,000
2014-09-30 2014-09-26 21.563 0 -4,000
2014-09-26 2014-09-24 21.500 4,000 +4,000 0.00% 86,000
2014-09-22 2014-09-18 22.125 0 -1,600
2014-09-19 2014-09-17 22.188 1,600 -800 0.00% 35,500
2014-09-17 2014-09-15 22.688 2,400 +800 0.00% 54,450
2014-09-16 2014-09-12 21.375 1,600 +1,600 0.00% 34,200
2014-09-12 2014-09-10 20.625 0 -6,400
2014-09-11 2014-09-08 21.250 6,400 -14,400 0.00% 136,000
2014-09-10 2014-09-05 22.000 20,800 -800 0.02% 457,600
2014-09-05 2014-09-03 22.813 21,600 -2,400 0.02% 492,750
2014-09-03 2014-09-01 22.938 24,000 -800 0.02% 550,500
2014-09-01 2014-08-28 23.000 24,800 +2,400 0.02% 570,400
2014-08-27 2014-08-25 23.500 22,400 -2,400 0.02% 526,400
2014-08-25 2014-08-21 23.438 24,800 +2,400 0.02% 581,250
2014-08-22 2014-08-20 23.188 22,400 -800 0.02% 519,400
2014-08-21 2014-08-19 24.000 23,200 +1,600 0.02% 556,800
2014-08-20 2014-08-18 24.625 21,600 -4,000 0.02% 531,900
2014-08-19 2014-08-15 23.625 25,600 +800 0.02% 604,800
2014-08-18 2014-08-14 20.188 24,800 +800 0.02% 500,650
2014-08-15 2014-08-13 20.563 24,000 +800 0.02% 493,500
2014-08-14 2014-08-12 21.000 23,200 -2,400 0.02% 487,200
2014-08-13 2014-08-11 20.750 25,600 +7,200 0.02% 531,200
2014-08-12 2014-08-08 21.313 18,400 +16,800 0.01% 392,150
2014-08-11 2014-08-07 21.000 1,600 +800 0.00% 33,600
2014-08-08 2014-08-06 21.188 800 -3,200 0.00% 16,950
2014-08-05 2014-08-01 21.375 4,000 +4,000 0.00% 85,500
2014-08-01 2014-07-30 23.000 0 -1,600
2014-07-31 2014-07-29 22.250 1,600 -2,400 0.00% 35,600
2014-07-30 2014-07-28 22.438 4,000 +3,200 0.00% 89,750
2014-07-29 2014-07-25 23.500 800 -3,200 0.00% 18,800
2014-07-23 2014-07-21 23.250 4,000 +1,600 0.00% 93,000
2014-07-21 2014-07-17 24.250 2,400 +800 0.00% 58,200
2014-07-17 2014-07-15 21.813 1,600 -1,600 0.00% 34,900
2014-07-16 2014-07-14 21.625 3,200 -800 0.00% 69,200
2014-07-14 2014-07-10 21.938 4,000 +800 0.00% 87,750
2014-07-11 2014-07-09 21.688 3,200 +1,600 0.00% 69,400
2014-07-09 2014-07-07 23.188 1,600 -800 0.00% 37,100
2014-07-08 2014-07-04 22.500 2,400 +1,600 0.00% 54,000
2014-07-07 2014-07-03 22.688 800 -3,200 0.00% 18,150
2014-07-04 2014-07-02 23.063 4,000 +2,400 0.00% 92,250
2014-07-03 2014-06-30 23.438 1,600 +800 0.00% 37,500
2014-07-02 2014-06-27 23.500 800 -1,600 0.00% 18,800
2014-06-30 2014-06-26 19.813 2,400 -1,600 0.00% 47,550
2014-06-26 2014-06-24 20.938 4,000 +4,000 0.00% 83,750
2014-06-24 2014-06-20 21.938 0 -2,400
2014-06-23 2014-06-19 21.188 2,400 -1,600 0.00% 50,850
2014-06-20 2014-06-18 21.813 4,000 +2,400 0.00% 87,250
2014-06-18 2014-06-16 22.375 1,600 -1,600 0.00% 35,800
2014-06-17 2014-06-13 21.750 3,200 -1,600 0.00% 69,600
2014-06-16 2014-06-12 22.625 4,800 +4,000 0.00% 108,600
2014-06-12 2014-06-10 24.063 800 -800 0.00% 19,250
2014-06-11 2014-06-09 24.188 1,600 +1,600 0.00% 38,700
2014-06-10 2014-06-06 24.313 0 -4,000
2014-06-09 2014-06-05 24.625 4,000 +4,000 0.00% 98,500
2014-06-06 2014-06-04 25.063 0 -2,400
2014-06-05 2014-06-03 23.438 2,400 +1,600 0.00% 56,250
2014-06-04 2014-05-30 24.375 800 -3,200 0.00% 19,500
2014-05-30 2014-05-28 24.938 4,000 +3,200 0.00% 99,750
2014-05-28 2014-05-26 26.500 800 -800 0.00% 21,200
2014-05-27 2014-05-23 24.688 1,600 -1,600 0.00% 39,500
2014-05-26 2014-05-22 23.000 3,200 +3,200 0.00% 73,600
2014-05-19 2014-05-15 20.250 0 -5,600
2014-05-16 2014-05-14 17.625 5,600 +5,600 0.00% 98,700
2014-05-15 2014-05-13 17.625 0 -2,400
2014-05-14 2014-05-12 14.688 2,400 -4,000 0.00% 35,250
2014-05-13 2014-05-09 12.500 6,400 +6,400 0.00% 80,000
2014-05-08 2014-05-05 11.313 0 -800
2014-05-07 2014-05-02 12.375 800 -3,200 0.00% 9,900
2014-05-02 2014-04-29 14.500 4,000 +800 0.00% 58,000
2014-04-30 2014-04-28 16.250 3,200 -1,600 0.00% 52,000
2014-04-29 2014-04-25 17.438 4,800 +3,200 0.00% 83,700
2014-04-28 2014-04-24 18.750 1,600 +800 0.00% 30,000
2014-04-24 2014-04-22 18.813 800 -3,200 0.00% 15,050
2014-04-22 2014-04-16 22.250 4,000 +2,400 0.00% 89,000
2014-04-17 2014-04-15 23.063 1,600 -1,600 0.00% 36,900
2014-04-16 2014-04-14 23.438 3,200 +2,400 0.00% 75,000
2014-04-15 2014-04-11 22.625 800 +800 0.00% 18,100
2014-04-14 2014-04-10 23.313 0 -1,600
2014-04-10 2014-04-08 23.063 1,600 -1,600 0.00% 36,900
2014-04-09 2014-04-07 23.000 3,200 +2,400 0.00% 73,600
2014-04-08 2014-04-04 22.625 800 +800 0.00% 18,100
2014-04-07 2014-04-03 22.688 0 -1,600
2014-04-03 2014-04-01 21.125 1,600 +800 0.00% 33,800
2014-04-02 2014-03-31 20.938 800 -1,600 0.00% 16,750
2014-04-01 2014-03-28 20.438 2,400 -1,600 0.00% 49,050
2014-03-31 2014-03-27 20.563 4,000 +1,600 0.00% 82,250
2014-03-28 2014-03-26 21.000 2,400 -1,600 0.00% 50,400
2014-03-27 2014-03-25 20.625 4,000 +3,200 0.00% 82,500
2014-03-26 2014-03-24 22.625 800 -8,800 0.00% 18,100
2014-03-25 2014-03-21 23.500 9,600 -3,200 0.01% 225,600
2014-03-24 2014-03-20 24.563 12,800 -800 0.01% 314,400
2014-03-21 2014-03-19 24.063 13,600 -1,600 0.01% 327,250
2014-03-18 2014-03-14 24.500 15,200 +800 0.01% 372,400
2014-03-14 2014-03-12 27.875 14,400 +800 0.01% 401,400
2014-03-13 2014-03-11 28.313 13,600 -800 0.01% 385,050
2014-03-12 2014-03-10 27.688 14,400 +5,600 0.01% 398,700
2014-03-11 2014-03-07 29.313 8,800 +7,200 0.01% 257,950
2014-03-10 2014-03-06 31.063 1,600 -4,000 0.00% 49,700
2014-03-07 2014-03-05 31.813 5,600 -5,600 0.00% 178,150
2014-03-06 2014-03-04 31.625 11,200 +800 0.01% 354,200
2014-03-05 2014-03-03 33.625 10,400 -1,600 0.01% 349,700
2014-03-04 2014-02-28 34.438 12,000 -800 0.01% 413,250
2014-03-03 2014-02-27 35.563 12,800 +800 0.01% 455,200
2014-02-28 2014-02-26 35.625 12,000 -800 0.01% 427,500
2014-02-26 2014-02-24 36.625 12,800 +1,600 0.01% 468,800
2014-02-25 2014-02-21 35.500 11,200 +800 0.01% 397,600
2014-02-24 2014-02-20 36.625 10,400 -1,600 0.01% 380,900
2014-02-21 2014-02-19 35.750 12,000 +1,600 0.01% 429,000
2014-02-19 2014-02-17 34.688 10,400 -800 0.01% 360,750
2014-02-18 2014-02-14 33.313 11,200 -800 0.01% 373,100
2014-02-14 2014-02-12 33.125 12,000 +800 0.01% 397,500
2014-02-13 2014-02-11 34.188 11,200 -2,400 0.01% 382,900
2014-02-12 2014-02-10 33.438 13,600 +800 0.01% 454,750
2014-02-11 2014-02-07 28.063 12,800 -1,600 0.01% 359,200
2014-02-10 2014-02-06 26.313 14,400 +800 0.01% 378,900
2014-02-06 2014-02-04 26.438 13,600 +800 0.01% 359,550
2014-01-29 2014-01-27 26.188 12,800 -800 0.01% 335,200
2014-01-28 2014-01-24 27.250 13,600 +800 0.01% 370,600
2014-01-27 2014-01-23 28.125 12,800 -3,200 0.01% 360,000
2014-01-24 2014-01-22 27.875 16,000 +3,200 0.01% 446,000
2014-01-23 2014-01-21 29.250 12,800 -1,600 0.01% 374,400
2014-01-22 2014-01-20 29.250 14,400 -4,800 0.01% 421,200
2014-01-21 2014-01-17 24.438 19,200 -3,200 0.02% 469,200
2014-01-20 2014-01-16 20.438 22,400 +2,400 0.02% 457,800
2014-01-17 2014-01-15 19.188 20,000 -4,000 0.02% 383,750
2014-01-16 2014-01-14 18.500 24,000 +4,000 0.02% 444,000
2014-01-15 2014-01-13 18.500 20,000 -2,400 0.02% 370,000
2014-01-14 2014-01-10 17.250 22,400 +8,000 0.02% 386,400
2014-01-13 2014-01-09 16.063 14,400 -2,400 0.01% 231,300
2014-01-10 2014-01-08 15.063 16,800 -1,600 0.01% 253,050
2014-01-09 2014-01-07 13.813 18,400 +800 0.02% 254,150
2014-01-08 2014-01-06 13.125 17,600 +3,200 0.01% 231,000
2014-01-07 2014-01-03 13.438 14,400 -4,000 0.01% 193,500
2014-01-03 2013-12-31 13.938 18,400 +2,400 0.02% 256,450
2014-01-02 2013-12-27 13.688 16,000 +1,600 0.01% 219,000
2013-12-30 2013-12-24 13.688 14,400 -6,400 0.01% 197,100
2013-12-27 2013-12-20 12.438 20,800 +1,600 0.02% 258,700
2013-12-23 2013-12-19 13.125 19,200 -1,600 0.02% 252,000
2013-12-20 2013-12-18 13.500 20,800 +18,400 0.02% 280,800
2013-12-19 2013-12-17 13.625 2,400 -4,000 0.00% 32,700
2013-12-18 2013-12-16 12.125 6,400 +4,000 0.01% 77,600
2013-12-17 2013-12-13 11.000 2,400 +2,400 0.00% 26,400
2013-12-13 2013-12-11 11.063 0 -6,400
2013-12-11 2013-12-09 11.125 6,400 +3,200 0.01% 71,200
2013-12-10 2013-12-06 11.063 3,200 +3,200 0.00% 35,400
2013-12-09 2013-12-05 11.250 0 -800
2013-12-06 2013-12-04 10.875 800 -1,600 0.00% 8,700
2013-12-05 2013-12-03 10.438 2,400 +2,400 0.00% 25,050
2013-12-04 2013-12-02 9.938 0 -800
2013-12-03 2013-11-29 10.000 800 -4,800 0.00% 8,000
2013-11-29 2013-11-27 10.313 5,600 -800 0.00% 57,750
2013-11-28 2013-11-26 9.938 6,400 +5,600 0.01% 63,600
2013-11-27 2013-11-25 10.563 800 +800 0.00% 8,450
2013-11-26 2013-11-22 10.063 0 -6,400
2013-11-25 2013-11-21 8.500 6,400 +4,800 0.01% 54,400
2013-11-22 2013-11-20 9.250 1,600 -2,400 0.00% 14,800
2013-11-21 2013-11-19 9.688 4,000 -1,600 0.00% 38,750
2013-11-19 2013-11-15 10.438 5,600 +1,600 0.00% 58,450
2013-11-18 2013-11-14 10.688 4,000 -1,600 0.00% 42,750
2013-11-15 2013-11-13 10.438 5,600 +4,800 0.00% 58,450
2013-11-14 2013-11-12 10.438 800 -5,600 0.00% 8,350
2013-11-13 2013-11-11 10.750 6,400 +5,600 0.01% 68,800
2013-11-12 2013-11-08 10.875 800 -1,600 0.00% 8,700
2013-11-11 2013-11-07 10.625 2,400 +1,600 0.00% 25,500
2013-11-07 2013-11-05 10.875 800 -3,200 0.00% 8,700
2013-11-06 2013-11-04 11.188 4,000 +4,000 0.00% 44,750
2013-11-05 2013-11-01 9.250 0 -5,600
2013-11-04 2013-10-31 10.000 5,600 +2,400 0.00% 56,000
2013-11-01 2013-10-30 10.750 3,200 +800 0.00% 34,400
2013-10-31 2013-10-29 11.250 2,400 +2,400 0.00% 27,000
2013-10-30 2013-10-28 11.688 0 -8,000
2013-10-29 2013-10-25 11.250 8,000 +8,000 0.01% 90,000
2011-09-20 2011-09-16 7.344 0 -3,200
2011-09-19 2011-09-15 7.406 3,200 +3,200 0.00% 23,700
2011-09-14 2011-09-09 7.375 0 -320
2011-09-12 2011-09-08 7.344 320 +320 0.00% 2,350
2011-08-23 2011-08-19 7.781 0 -1,920
2011-08-08 2011-08-04 8.750 1,920 -1,600 0.00% 16,800
2011-07-12 2011-07-08 10.156 3,520 -1,600 0.00% 35,750
2011-06-10 2011-06-08 9.531 5,120 +2,560 0.00% 48,800
2011-05-19 2011-05-17 11.563 2,560 +2,400 0.00% 29,600
2011-05-17 2011-05-13 12.031 160 -160 0.00% 1,925
2011-05-16 2011-05-12 11.875 320 -1,600 0.00% 3,800
2011-05-13 2011-05-11 11.875 1,920 -1,600 0.00% 22,800
2011-05-09 2011-05-05 11.406 3,520 -960 0.00% 40,150
2011-05-03 2011-04-28 9.688 4,480 -480 0.00% 43,400
2011-04-08 2011-04-06 10.781 4,960 -320 0.00% 53,475
2011-03-30 2011-03-28 10.000 5,280 +480 0.01% 52,800
2011-03-29 2011-03-25 10.156 4,800 -480 0.00% 48,750
2011-03-25 2011-03-23 9.219 5,280 +320 0.01% 48,675
2011-03-24 2011-03-22 10.000 4,960 +1,920 0.00% 49,600
2011-03-23 2011-03-21 10.156 3,040 -2,080 0.00% 30,875
2011-03-21 2011-03-17 10.625 5,120 -160 0.00% 54,400
2011-03-17 2011-03-15 10.938 5,280 +800 0.01% 57,750
2011-03-15 2011-03-11 12.031 4,480 +3,200 0.00% 53,900
2011-03-14 2011-03-10 11.719 1,280 -2,240 0.00% 15,000
2011-03-11 2011-03-09 12.188 3,520 -1,120 0.00% 42,900
2011-03-10 2011-03-08 12.344 4,640 -160 0.00% 57,275
2011-03-09 2011-03-07 12.188 4,800 -1,280 0.00% 58,500
2011-03-08 2011-03-04 11.563 6,080 +4,640 0.01% 70,300
2011-03-04 2011-03-02 10.938 1,440 +1,440 0.00% 15,750
2011-02-24 2011-02-22 10.313 0 -1,760
2011-02-21 2011-02-17 9.219 1,760 +1,600 0.00% 16,225
2011-02-17 2011-02-15 8.594 160 +160 0.00% 1,375
2010-12-16 2010-12-14 5.375 0 -2,560
2010-12-08 2010-12-06 5.313 2,560 -6,400 0.00% 13,600
2010-11-30 2010-11-26 5.281 8,960 -320 0.01% 47,320
2010-11-25 2010-11-23 5.219 9,280 +2,080 0.01% 48,430
2010-11-23 2010-11-19 5.250 7,200 +1,920 0.01% 37,800
2010-11-22 2010-11-18 5.281 5,280 -1,600 0.01% 27,885
2010-11-12 2010-11-10 5.938 6,880 +640 0.01% 40,850
2010-11-10 2010-11-08 6.000 6,240 -480 0.01% 37,440
2010-11-09 2010-11-05 5.750 6,720 -160 0.01% 38,640
2010-11-02 2010-10-29 5.938 6,880 +480 0.01% 40,850
2010-10-29 2010-10-27 5.656 6,400 -320 0.01% 36,200
2010-10-27 2010-10-25 5.750 6,720 -320 0.01% 38,640
2010-10-26 2010-10-22 5.969 7,040 +4,160 0.01% 42,020
2010-10-25 2010-10-21 6.250 2,880 -4,800 0.00% 18,000
2010-10-13 2010-10-11 4.813 7,680 +960 0.01% 36,960
2010-10-12 2010-10-08 5.094 6,720 +1,920 0.01% 34,230
2010-10-07 2010-10-05 5.156 4,800 -2,880 0.00% 24,750
2010-10-06 2010-10-04 5.438 7,680 -240 0.01% 41,760
2010-10-04 2010-09-29 5.375 7,920 +4,480 0.01% 42,570
2010-09-30 2010-09-28 5.313 3,440 -160 0.00% 18,275
2010-09-29 2010-09-27 5.563 3,600 +1,920 0.00% 20,025
2010-09-28 2010-09-24 5.469 1,680 -160 0.00% 9,188
2010-09-27 2010-09-22 5.094 1,840 +1,600 0.00% 9,373
2010-09-22 2010-09-20 5.563 240 -8,000 0.00% 1,335
2010-09-21 2010-09-17 6.938 8,240 -640 0.01% 57,165
2010-09-20 2010-09-16 4.219 8,880 -1,760 0.01% 37,463
2010-09-16 2010-09-14 4.219 10,640 +3,520 0.01% 44,888
2010-09-15 2010-09-13 3.750 7,120 +640 0.01% 26,700
2010-09-14 2010-09-10 3.875 6,480 -320 0.01% 25,110
2010-09-10 2010-09-08 3.781 6,800 -3,520 0.01% 25,713
2010-09-08 2010-09-06 4.250 10,320 +480 0.01% 43,860
2010-09-07 2010-09-03 4.188 9,840 +800 0.01% 41,205
2010-09-03 2010-09-01 3.781 9,040 +1,120 0.01% 34,183
2010-09-01 2010-08-30 3.875 7,920 -320 0.01% 30,690
2010-08-31 2010-08-27 4.031 8,240 -1,440 0.01% 33,218
2010-08-30 2010-08-26 4.406 9,680 -1,760 0.01% 42,653
2010-08-27 2010-08-25 4.563 11,440 -320 0.01% 52,195
2010-08-26 2010-08-24 4.781 11,760 -160 0.01% 56,228
2010-08-25 2010-08-23 4.875 11,920 -1,600 0.01% 58,110
2010-08-24 2010-08-20 5.063 13,520 -320 0.01% 68,445
2010-08-23 2010-08-19 4.938 13,840 -3,520 0.01% 68,335
2010-08-20 2010-08-18 5.094 17,360 +2,080 0.02% 88,428
2010-08-19 2010-08-17 5.281 15,280 -960 0.01% 80,698
2010-08-17 2010-08-13 5.250 16,240 +7,680 0.02% 85,260
2010-08-12 2010-08-10 5.281 8,560 -160 0.01% 45,208
2010-08-10 2010-08-06 5.438 8,720 -10,720 0.01% 47,415
2010-08-09 2010-08-05 5.313 19,440 +4,000 0.02% 103,275
2010-08-06 2010-08-04 5.531 15,440 +5,280 0.02% 85,403
2010-08-05 2010-08-03 5.719 10,160 -480 0.01% 58,103
2010-08-04 2010-08-02 5.531 10,640 -1,280 0.01% 58,853
2010-08-03 2010-07-30 5.406 11,920 -4,800 0.01% 64,443
2010-08-02 2010-07-29 5.625 16,720 +2,560 0.02% 94,050
2010-07-29 2010-07-27 6.281 14,160 -2,400 0.01% 88,943
2010-07-28 2010-07-26 6.094 16,560 -2,080 0.02% 100,913
2010-07-27 2010-07-23 6.250 18,640 -1,280 0.02% 116,500
2010-07-26 2010-07-22 5.969 19,920 +14,400 0.02% 118,898
2010-07-23 2010-07-21 5.406 5,520 +3,200 0.01% 29,843
2010-07-22 2010-07-20 5.281 2,320 -6,880 0.00% 12,253
2010-07-21 2010-07-19 5.219 9,200 -9,920 0.01% 48,013
2010-07-20 2010-07-16 5.313 19,120 +3,680 0.02% 101,575
2010-07-19 2010-07-15 5.625 15,440 -1,600 0.02% 86,850
2010-07-15 2010-07-13 5.656 17,040 +7,200 0.02% 96,383
2010-07-14 2010-07-12 5.469 9,840 +9,600 0.01% 53,813
2010-07-13 2010-07-09 5.563 240 -5,280 0.00% 1,335
2010-07-12 2010-07-08 5.750 5,520 +960 0.01% 31,740
2010-07-09 2010-07-07 6.125 4,560 -6,400 0.00% 27,930
2010-07-08 2010-07-06 6.688 10,960 +3,040 0.01% 73,295
2010-07-05 2010-06-30 6.938 7,920 -1,440 0.01% 54,945
2010-06-30 2010-06-28 6.906 9,360 +640 0.01% 64,643
2010-06-29 2010-06-25 7.188 8,720 +8,480 0.01% 62,675
2010-06-22 2010-06-18 7.344 240 -114,240 0.00% 1,763
2010-06-18 2010-06-15 7.531 114,480 -2,880 0.11% 862,178
2010-06-17 2010-06-14 7.719 117,360 +1,920 0.11% 905,873
2010-06-15 2010-06-11 7.969 115,440 -3,200 0.11% 919,913
2010-06-14 2010-06-10 7.094 118,640 +160 0.12% 841,603
2010-06-11 2010-06-09 7.594 118,480 -160 0.12% 899,708
2010-06-02 2010-05-31 8.125 118,640 +960 0.12% 963,950
2010-05-25 2010-05-20 7.594 117,680 +2,080 0.11% 893,633
2010-05-24 2010-05-19 7.750 115,600 -2,720 0.11% 895,900
2010-05-17 2010-05-13 8.438 118,320 +320 0.12% 998,325
2010-05-12 2010-05-10 7.781 118,000 +320 0.11% 918,188
2010-05-11 2010-05-07 7.750 117,680 +1,120 0.11% 912,020
2010-05-10 2010-05-06 7.781 116,560 -1,760 0.11% 906,983
2010-05-04 2010-04-30 9.688 118,320 +640 0.12% 1,146,225
2010-04-23 2010-04-21 8.438 117,680 -320 0.11% 992,925
2010-04-19 2010-04-15 9.219 118,000 -320 0.11% 1,087,813
2010-04-13 2010-04-09 9.688 118,320 +480 0.12% 1,146,225
2010-04-01 2010-03-30 8.438 117,840 +160 0.11% 994,275
2010-03-31 2010-03-29 8.750 117,680 +3,200 0.11% 1,029,700
2010-03-01 2010-02-25 10.313 114,480 -7,360 0.11% 1,180,575
2010-01-11 2010-01-07 12.969 121,840 -160 0.12% 1,580,113
2009-12-17 2009-12-15 12.813 122,000 -960 0.12% 1,563,125
2009-12-15 2009-12-11 11.406 122,960 -1,280 0.12% 1,402,513
2009-12-11 2009-12-09 13.438 124,240 +1,760 0.12% 1,669,475
2009-12-10 2009-12-08 14.375 122,480 -800 0.12% 1,760,650
2009-12-09 2009-12-07 13.125 123,280 -960 0.12% 1,618,050
2009-12-04 2009-12-02 14.531 124,240 +640 0.12% 1,805,363
2009-11-23 2009-11-19 14.063 123,600 -640 0.12% 1,738,125
2009-11-17 2009-11-13 14.531 124,240 +2,240 0.12% 1,805,363
2009-11-11 2009-11-09 14.219 122,000 -1,280 0.12% 1,734,688
2009-11-10 2009-11-06 14.063 123,280 +160 0.12% 1,733,625
2009-11-06 2009-11-04 14.688 123,120 +1,280 0.12% 1,808,325
2009-11-05 2009-11-03 14.844 121,840 -2,880 0.12% 1,808,563
2009-11-04 2009-11-02 15.000 124,720 +2,880 0.12% 1,870,800
2009-10-29 2009-10-27 15.625 121,840 -3,520 0.12% 1,903,750
2009-10-28 2009-10-23 15.625 125,360 -4,640 0.12% 1,958,750
2009-10-27 2009-10-22 15.313 130,000 +2,400 0.13% 1,990,625
2009-10-23 2009-10-21 15.938 127,600 -960 0.12% 2,033,625
2009-10-22 2009-10-20 16.250 128,560 +1,600 0.13% 2,089,100
2009-10-21 2009-10-19 16.875 126,960 +320 0.12% 2,142,450
2009-10-20 2009-10-16 16.875 126,640 -1,440 0.12% 2,137,050
2009-10-19 2009-10-15 16.563 128,080 -960 0.12% 2,121,325
2009-10-16 2009-10-14 15.625 129,040 +5,920 0.13% 2,016,250
2009-10-15 2009-10-13 16.875 123,120 -1,280 0.12% 2,077,650
2009-10-14 2009-10-12 16.875 124,400 -960 0.12% 2,099,250
2009-10-13 2009-10-09 16.250 125,360 +2,560 0.12% 2,037,100
2009-10-12 2009-10-08 17.813 122,800 +640 0.12% 2,187,375
2009-10-09 2009-10-07 17.500 122,160 -320 0.12% 2,137,800
2009-10-08 2009-10-06 17.813 122,480 +640 0.12% 2,181,675
2009-10-07 2009-10-05 17.813 121,840 -1,760 0.12% 2,170,275
2009-10-06 2009-10-02 17.813 123,600 +1,760 0.12% 2,201,625
2009-10-05 2009-09-30 17.813 121,840 -640 0.12% 2,170,275
2009-10-02 2009-09-29 17.188 122,480 +320 0.12% 2,105,125
2009-09-30 2009-09-28 18.125 122,160 +320 0.12% 2,214,150
2009-09-28 2009-09-24 18.125 121,840 -1,600 0.12% 2,208,350
2009-09-25 2009-09-23 18.438 123,440 +1,600 0.12% 2,275,925
2009-09-24 2009-09-22 18.438 121,840 -6,880 0.12% 2,246,425
2009-09-23 2009-09-21 18.750 128,720 -320 0.13% 2,413,500
2009-09-22 2009-09-18 17.813 129,040 +480 0.13% 2,298,525
2009-09-21 2009-09-17 18.750 128,560 -2,560 0.13% 2,410,500
2009-09-18 2009-09-16 19.063 131,120 +2,080 0.13% 2,499,475
2009-09-17 2009-09-15 19.688 129,040 +800 0.13% 2,540,475
2009-09-07 2009-09-03 17.500 128,240 -22,400 0.12% 2,244,200
2009-09-04 2009-09-02 17.188 150,640 -9,600 0.15% 2,589,125
2009-09-01 2009-08-28 16.250 160,240 -75,200 0.16% 2,603,900
2009-08-31 2009-08-27 17.500 235,440 -65,600 0.23% 4,120,200
2009-08-27 2009-08-25 20.313 301,040 -3,200 0.29% 6,114,875
2009-08-26 2009-08-24 19.688 304,240 -11,200 0.30% 5,989,725
2009-06-02 2009-05-29 11.094 315,440 -16,160 0.31% 3,499,413
2009-06-01 2009-05-27 10.469 331,600 -11,680 0.32% 3,471,438
2009-05-27 2009-05-25 9.219 343,280 -30,560 0.33% 3,164,613
2009-05-26 2009-05-22 9.688 373,840 -3,040 0.36% 3,621,575
2009-04-21 2009-04-17 6.750 376,880 +64,000 0.37% 2,543,940
2009-03-13 2009-03-11 5.938 312,880 -1,920 0.30% 1,857,725
2009-03-12 2009-03-10 6.063 314,800 -6,240 0.31% 1,908,475
2009-03-11 2009-03-09 6.500 321,040 -5,120 0.31% 2,086,760
2009-03-10 2009-03-06 6.969 326,160 -2,880 0.32% 2,272,928
2009-03-09 2009-03-05 7.094 329,040 -4,160 0.32% 2,334,128
2009-03-06 2009-03-04 7.406 333,200 -6,560 0.32% 2,467,763
2009-03-05 2009-03-03 7.813 339,760 -1,280 0.33% 2,654,375
2009-02-10 2009-02-06 7.156 341,040 -2,880 0.33% 2,440,568
2009-02-09 2009-02-05 7.156 343,920 -5,760 0.33% 2,461,178
2009-02-06 2009-02-04 7.281 349,680 -1,440 0.34% 2,546,108
2009-02-05 2009-02-03 7.500 351,120 -3,360 0.34% 2,633,400
2009-02-04 2009-02-02 7.656 354,480 -1,120 0.34% 2,713,988
2009-02-03 2009-01-30 8.281 355,600 -8,800 0.35% 2,944,813
2009-02-02 2009-01-29 8.125 364,400 -3,200 0.35% 2,960,750
2009-01-30 2009-01-23 8.281 367,600 -4,000 0.36% 3,044,188
2009-01-29 2009-01-22 7.969 371,600 -1,280 0.36% 2,961,188
2009-01-23 2009-01-21 8.750 372,880 -2,080 0.36% 3,262,700
2009-01-20 2009-01-16 10.000 374,960 -6,880 0.36% 3,749,600
2009-01-19 2009-01-15 9.688 381,840 -480 0.37% 3,699,075
2009-01-12 2009-01-08 13.906 382,320 +1,920 0.37% 5,316,638
2008-12-17 2008-12-15 15.156 380,400 +25,600 0.37% 5,765,438
2008-12-16 2008-12-12 14.531 354,800 +39,840 0.34% 5,155,688
2008-12-15 2008-12-11 13.750 314,960 +2,080 0.31% 4,330,700
2008-10-24 2008-10-22 12.500 312,880 -128 0.30% 3,911,000
2008-09-09 2008-09-05 16.875 313,008 -2,080 0.30% 5,282,010
2008-09-08 2008-09-04 17.188 315,088 -320 0.30% 5,415,575
2008-09-05 2008-09-03 16.875 315,408 -800 0.30% 5,322,510
2008-06-17 2008-06-13 22.813 316,208 -6,400 0.31% 7,213,495
2008-06-16 2008-06-12 23.125 322,608 -6,400 0.31% 7,460,310
2008-06-12 2008-06-10 23.125 329,008 -8,640 0.32% 7,608,310
2008-06-11 2008-06-06 23.750 337,648 +1,600 0.33% 8,019,140
2008-06-10 2008-06-05 23.750 336,048 -11,200 0.32% 7,981,140
2008-05-05 2008-04-30 26.250 347,248 -4,800 1.14% 9,115,260
2008-04-30 2008-04-28 25.938 352,048 -4,000 1.16% 9,131,245
2008-04-29 2008-04-25 25.938 356,048 -11,840 1.17% 9,234,995
2008-04-28 2008-04-24 25.938 367,888 -4,800 1.21% 9,542,095
2008-04-08 2008-04-03 26.563 372,688 -16,000 1.22% 9,899,525
2008-04-07 2008-04-02 26.250 388,688 -16,000 1.28% 10,203,060
2008-02-18 2008-02-14 23.125 404,688 +404,688 1.33% 9,358,410
2007-06-26 2007-06-22 22.188 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top