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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.232 6,725,240 +0 1.06% 1,560,256
2025-10-13 2025-10-09 0.209 6,725,240 +0 1.06% 1,405,575
2025-10-10 2025-10-08 0.210 6,725,240 +0 1.06% 1,412,300
2025-10-09 2025-10-06 0.210 6,725,240 -9,600 1.06% 1,412,300
2025-09-15 2025-09-11 0.250 6,734,840 +180,000 1.06% 1,683,710
2025-09-12 2025-09-10 0.260 6,554,840 +150,000 1.03% 1,704,258
2025-09-09 2025-09-05 0.325 6,404,840 +110,000 1.01% 2,081,573
2025-08-26 2025-08-22 0.355 6,294,840 +60,000 0.99% 2,234,668
2025-08-20 2025-08-18 0.370 6,234,840 +10,000 0.98% 2,306,891
2025-08-19 2025-08-15 0.360 6,224,840 +10,000 0.98% 2,240,942
2025-08-18 2025-08-14 0.360 6,214,840 +90,000 0.98% 2,237,342
2025-08-15 2025-08-13 0.350 6,124,840 +10,000 0.97% 2,143,694
2025-08-13 2025-08-11 0.330 6,114,840 -143,000 0.96% 2,017,897
2025-08-07 2025-08-05 0.355 6,257,840 -60,000 0.99% 2,221,533
2025-07-29 2025-07-25 0.285 6,317,840 +60,000 1.00% 1,800,584
2025-07-28 2025-07-24 0.320 6,257,840 -160,000 0.99% 2,002,509
2025-07-22 2025-07-18 0.240 6,417,840 -195,600 1.01% 1,540,282
2025-07-17 2025-07-15 0.224 6,613,440 -90,000 1.04% 1,481,411
2025-07-15 2025-07-11 0.217 6,703,440 -1,330,000 1.06% 1,454,646
2025-06-30 2025-06-26 0.182 8,033,440 +30,000 1.27% 1,462,086
2025-06-27 2025-06-25 0.178 8,003,440 +190,000 1.26% 1,424,612
2025-06-24 2025-06-20 0.160 7,813,440 +80,000 1.23% 1,250,150
2025-06-09 2025-06-05 0.165 7,733,440 +200,000 1.22% 1,276,018
2025-06-05 2025-06-03 0.162 7,533,440 -110,000 1.19% 1,220,417
2025-05-26 2025-05-22 0.125 7,643,440 +100,000 1.21% 955,430
2025-05-12 2025-05-08 0.116 7,543,440 +550,000 1.19% 875,039
2025-04-17 2025-04-15 0.109 6,993,440 +220,000 1.10% 762,285
2025-04-09 2025-04-07 0.114 6,773,440 -10,000 1.07% 772,172
2025-04-03 2025-04-01 0.120 6,783,440 +20,000 1.07% 814,013
2025-02-21 2025-02-19 0.112 6,763,440 -2,000 1.07% 757,505
2025-02-14 2025-02-12 0.121 6,765,440 +100,000 1.07% 818,618
2025-02-11 2025-02-07 0.120 6,665,440 +660,000 1.05% 799,853
2025-02-05 2025-02-03 0.119 6,005,440 +260,000 0.95% 714,647
2025-01-23 2025-01-21 0.119 5,745,440 +200,000 0.91% 683,707
2025-01-07 2025-01-03 0.106 5,545,440 +280,000 0.88% 587,817
2025-01-03 2024-12-31 0.107 5,265,440 +380,000 0.83% 563,402
2024-10-02 2024-09-27 0.080 4,885,440 +100,000 2.66% 390,835
2024-09-03 2024-08-30 0.083 4,785,440 +60,000 2.61% 397,192
2024-08-29 2024-08-27 0.071 4,725,440 +100,000 2.57% 335,506
2024-07-16 2024-07-12 0.111 4,625,440 -10,000 2.52% 513,424
2024-07-05 2024-07-03 0.123 4,635,440 +160,000 2.52% 570,159
2024-07-02 2024-06-27 0.095 4,475,440 +20,000 2.44% 425,167
2024-06-28 2024-06-26 0.094 4,455,440 +20,000 2.43% 418,811
2024-05-30 2024-05-28 0.115 4,435,440 +80,000 2.41% 510,076
2024-02-19 2024-02-15 0.123 4,355,440 +330,000 2.37% 535,719
2023-12-29 2023-12-27 0.141 4,025,440 -1,400 2.19% 567,587
2023-11-16 2023-11-14 0.120 4,026,840 -150,000 2.19% 483,221
2023-11-13 2023-11-09 0.132 4,176,840 +10,000 2.27% 551,343
2023-10-27 2023-10-25 0.118 4,166,840 -50,000 2.27% 491,687
2023-10-16 2023-10-12 0.135 4,216,840 +20,000 2.30% 569,273
2023-10-09 2023-10-05 0.145 4,196,840 -10,000 2.28% 608,542
2023-10-06 2023-10-04 0.140 4,206,840 -2,600 2.29% 588,958
2023-09-22 2023-09-20 0.122 4,209,440 +50,000 2.29% 513,552
2023-09-20 2023-09-18 0.165 4,159,440 +10,000 2.26% 686,308
2023-09-19 2023-09-15 0.165 4,149,440 +70,000 2.26% 684,658
2023-09-18 2023-09-14 0.158 4,079,440 -7,200 2.22% 644,552
2023-09-15 2023-09-13 0.153 4,086,640 -20,000 2.22% 625,256
2023-09-12 2023-09-07 0.195 4,106,640 +100,000 2.24% 800,795
2023-09-04 2023-08-30 0.175 4,006,640 +21,000 2.18% 701,162
2023-08-31 2023-08-29 0.183 3,985,640 -18,400 2.17% 729,372
2023-08-30 2023-08-28 0.250 4,004,040 +20,000 2.18% 1,001,010
2023-08-29 2023-08-25 0.250 3,984,040 +80,000 2.17% 996,010
2023-08-23 2023-08-21 0.250 3,904,040 +40,000 2.13% 976,010
2023-08-02 2023-07-31 0.300 3,864,040 -32,400 2.10% 1,159,212
2023-08-01 2023-07-28 0.300 3,896,440 +2,400 2.12% 1,168,932
2023-07-31 2023-07-27 0.275 3,894,040 +24,000 2.12% 1,070,861
2023-07-28 2023-07-26 0.275 3,870,040 +10,400 2.11% 1,064,261
2023-07-27 2023-07-25 0.250 3,859,640 -1,600 2.10% 964,910
2023-07-26 2023-07-24 0.250 3,861,240 +18,000 2.10% 965,310
2023-07-25 2023-07-21 0.300 3,843,240 +19,400 2.09% 1,152,972
2023-07-24 2023-07-20 0.325 3,823,840 +20,000 2.08% 1,242,748
2023-07-21 2023-07-19 0.325 3,803,840 +12,000 2.07% 1,236,248
2023-07-18 2023-07-13 0.375 3,791,840 +6,000 2.06% 1,421,940
2023-07-12 2023-07-10 0.350 3,785,840 +24,000 2.06% 1,325,044
2023-06-30 2023-06-28 0.350 3,761,840 -4,000 2.05% 1,316,644
2023-06-27 2023-06-23 0.400 3,765,840 +4,000 2.05% 1,506,336
2023-06-16 2023-06-14 0.375 3,761,840 +20,000 2.05% 1,410,690
2023-06-15 2023-06-13 0.375 3,741,840 +26,200 2.04% 1,403,190
2023-06-13 2023-06-09 0.375 3,715,640 +200 2.02% 1,393,365
2023-06-09 2023-06-07 0.375 3,715,440 -32,000 2.02% 1,393,290
2023-06-07 2023-06-05 0.425 3,747,440 +52,000 2.04% 1,592,662
2023-05-30 2023-05-25 0.375 3,695,440 +800 2.01% 1,385,790
2023-05-25 2023-05-23 0.400 3,694,640 +20,000 2.01% 1,477,856
2023-05-05 2023-05-03 0.425 3,674,640 +20,000 2.00% 1,561,722
2023-05-04 2023-05-02 0.425 3,654,640 +20,000 1.99% 1,553,222
2023-05-02 2023-04-27 0.475 3,634,640 +7,200 1.98% 1,726,454
2023-04-28 2023-04-26 0.450 3,627,440 +40,000 1.97% 1,632,348
2023-04-25 2023-04-21 0.450 3,587,440 -202,000 1.95% 1,614,348
2023-04-21 2023-04-19 0.500 3,789,440 -90,000 2.06% 1,894,720
2023-04-20 2023-04-18 0.500 3,879,440 +17,200 2.11% 1,939,720
2023-04-19 2023-04-17 0.525 3,862,240 -15,800 2.10% 2,027,676
2023-04-17 2023-04-13 0.550 3,878,040 -22,800 2.11% 2,132,922
2023-04-14 2023-04-12 0.525 3,900,840 +4,000 2.12% 2,047,941
2023-04-13 2023-04-11 0.525 3,896,840 +20,600 2.12% 2,045,841
2023-04-12 2023-04-06 0.500 3,876,240 -1,200 2.11% 1,938,120
2023-04-11 2023-04-04 0.475 3,877,440 +42,000 2.11% 1,841,784
2023-04-04 2023-03-31 0.525 3,835,440 +34,000 2.09% 2,013,606
2023-04-03 2023-03-30 0.475 3,801,440 +120,000 2.07% 1,805,684
2023-03-31 2023-03-29 0.575 3,681,440 +24,000 2.00% 2,116,828
2023-03-29 2023-03-27 0.525 3,657,440 -2,200 1.99% 1,920,156
2023-03-28 2023-03-24 0.525 3,659,640 +112,000 1.99% 1,921,311
2023-03-24 2023-03-22 0.550 3,547,640 +80,000 1.93% 1,951,202
2023-03-23 2023-03-21 0.550 3,467,640 +40,000 1.89% 1,907,202
2023-03-20 2023-03-16 0.625 3,427,640 +4,000 1.87% 2,142,275
2023-03-17 2023-03-15 0.600 3,423,640 -20,000 1.86% 2,054,184
2023-03-16 2023-03-14 0.600 3,443,640 +40,000 1.87% 2,066,184
2023-03-15 2023-03-13 0.700 3,403,640 -2,000 1.85% 2,382,548
2023-03-14 2023-03-10 0.725 3,405,640 -133,800 1.85% 2,469,089
2023-03-09 2023-03-07 0.625 3,539,440 -57,400 1.93% 2,212,150
2023-03-08 2023-03-06 0.650 3,596,840 +17,400 1.96% 2,337,946
2023-03-07 2023-03-03 0.625 3,579,440 +12,000 1.95% 2,237,150
2023-03-06 2023-03-02 0.625 3,567,440 -4,000 1.94% 2,229,650
2023-03-03 2023-03-01 0.675 3,571,440 +40,000 1.94% 2,410,722
2023-02-27 2023-02-23 0.750 3,531,440 -5,800 1.92% 2,648,580
2023-02-21 2023-02-17 0.825 3,537,240 -111,200 1.93% 2,918,223
2023-02-20 2023-02-16 0.800 3,648,440 -2,400 1.99% 2,918,752
2023-02-17 2023-02-15 0.850 3,650,840 +40,000 1.99% 3,103,214
2023-02-14 2023-02-10 0.850 3,610,840 +15,000 1.97% 3,069,214
2023-02-13 2023-02-09 0.825 3,595,840 +52,000 1.96% 2,966,568
2023-02-10 2023-02-08 0.825 3,543,840 +60,000 1.93% 2,923,668
2023-02-09 2023-02-07 0.850 3,483,840 +4,000 1.90% 2,961,264
2023-01-30 2023-01-26 0.900 3,479,840 +19,800 1.89% 3,131,856
2023-01-27 2023-01-20 0.825 3,460,040 +17,800 1.88% 2,854,533
2023-01-20 2023-01-18 0.800 3,442,240 +40,000 1.87% 2,753,792
2023-01-17 2023-01-13 0.825 3,402,240 -5,600 1.85% 2,806,848
2023-01-13 2023-01-11 0.850 3,407,840 +12,000 1.86% 2,896,664
2023-01-11 2023-01-09 0.900 3,395,840 +8,000 1.85% 3,056,256
2023-01-05 2023-01-03 0.900 3,387,840 +14,400 1.84% 3,049,056
2023-01-03 2022-12-29 0.900 3,373,440 +12,000 1.84% 3,036,096
2022-12-19 2022-12-15 1.150 3,361,440 -134,600 1.83% 3,865,656
2022-12-16 2022-12-14 1.325 3,496,040 +3,200 1.90% 4,632,253
2022-12-14 2022-12-12 1.075 3,492,840 +12,000 1.90% 3,754,803
2022-12-13 2022-12-09 1.200 3,480,840 -4,600 1.89% 4,177,008
2022-12-12 2022-12-08 1.250 3,485,440 +4,200 1.90% 4,356,800
2022-12-09 2022-12-07 1.350 3,481,240 +5,800 1.90% 4,699,674
2022-12-08 2022-12-06 1.325 3,475,440 +8,400 1.89% 4,604,958
2022-12-07 2022-12-05 1.350 3,467,040 +17,600 1.89% 4,680,504
2022-12-01 2022-11-29 0.925 3,449,440 +20,000 1.88% 3,190,732
2022-11-30 2022-11-28 0.900 3,429,440 +200 1.87% 3,086,496
2022-11-25 2022-11-23 1.150 3,429,240 -4,000 1.87% 3,943,626
2022-11-22 2022-11-18 1.450 3,433,240 -2,000 1.87% 4,978,198
2022-11-18 2022-11-16 1.400 3,435,240 -32,800 1.87% 4,809,336
2022-11-17 2022-11-15 1.225 3,468,040 +121,800 1.89% 4,248,349
2022-11-16 2022-11-14 0.625 3,346,240 +8,000 1.82% 2,091,400
2022-11-10 2022-11-08 0.600 3,338,240 +20,200 1.84% 2,002,944
2022-10-27 2022-10-25 0.525 3,318,040 -6,400 1.83% 1,741,971
2022-10-26 2022-10-24 0.500 3,324,440 -182,200 1.83% 1,662,220
2022-10-10 2022-10-06 0.675 3,506,640 +2,200 1.93% 2,366,982
2022-10-07 2022-10-05 0.525 3,504,440 +4,000 1.93% 1,839,831
2022-09-28 2022-09-26 0.600 3,500,440 +4,000 1.93% 2,100,264
2022-09-23 2022-09-21 0.650 3,496,440 -11,200 1.93% 2,272,686
2022-09-22 2022-09-20 0.700 3,507,640 +9,200 1.93% 2,455,348
2022-09-19 2022-09-15 0.975 3,498,440 +8,000 1.93% 3,410,979
2022-09-16 2022-09-14 1.025 3,490,440 +2,800 1.92% 3,577,701
2022-08-26 2022-08-24 1.300 3,487,640 +398,800 1.92% 4,533,932
2022-08-23 2022-08-19 1.450 3,088,840 +4,000 1.70% 4,478,818
2022-08-19 2022-08-17 1.450 3,084,840 +510,400 1.70% 4,473,018
2022-08-18 2022-08-16 1.325 2,574,440 +4,000 1.42% 3,411,133
2022-08-17 2022-08-15 1.300 2,570,440 -1,600 1.42% 3,341,572
2022-08-04 2022-08-02 1.700 2,572,040 +6,400 1.42% 4,372,468
2022-08-01 2022-07-28 1.625 2,565,640 +13,200 1.41% 4,169,165
2022-07-20 2022-07-18 1.750 2,552,440 +4,000 1.41% 4,466,770
2022-07-15 2022-07-13 1.925 2,548,440 -200 1.40% 4,905,747
2022-07-12 2022-07-08 1.875 2,548,640 +29,000 1.40% 4,778,700
2022-07-11 2022-07-07 2.175 2,519,640 +8,000 1.39% 5,480,217
2022-07-07 2022-07-05 2.875 2,511,640 -9,400 1.38% 7,220,965
2022-07-05 2022-06-30 3.000 2,521,040 -24,000 1.39% 7,563,120
2022-07-04 2022-06-29 3.000 2,545,040 -20,000 1.40% 7,635,120
2022-06-30 2022-06-28 3.000 2,565,040 -90,400 1.41% 7,695,120
2022-06-29 2022-06-27 3.200 2,655,440 -100,000 1.46% 8,497,408
2022-06-17 2022-06-15 2.625 2,755,440 -2,000 1.52% 7,233,030
2022-06-15 2022-06-13 2.625 2,757,440 -8,000 1.52% 7,238,280
2022-06-14 2022-06-10 2.625 2,765,440 +2,200 1.52% 7,259,280
2022-06-08 2022-06-06 2.700 2,763,240 -2,800 1.52% 7,460,748
2022-06-07 2022-06-02 3.100 2,766,040 -4,000 1.52% 8,574,724
2022-05-31 2022-05-27 2.925 2,770,040 -20,000 1.53% 8,102,367
2022-05-30 2022-05-26 2.750 2,790,040 -600 1.54% 7,672,610
2022-05-27 2022-05-25 3.025 2,790,640 -173,400 1.54% 8,441,686
2022-05-24 2022-05-20 2.275 2,964,040 +200 1.63% 6,743,191
2022-04-26 2022-04-22 2.375 2,963,840 -24,600 1.63% 7,039,120
2022-04-06 2022-04-01 2.525 2,988,440 +4,400 1.65% 7,545,811
2022-03-31 2022-03-29 2.650 2,984,040 +400 1.64% 7,907,706
2022-03-29 2022-03-25 2.800 2,983,640 +200 1.64% 8,354,192
2022-03-25 2022-03-23 2.750 2,983,440 +200 1.64% 8,204,460
2022-03-22 2022-03-18 2.875 2,983,240 +200 1.64% 8,576,815
2022-03-21 2022-03-17 2.750 2,983,040 +200 1.64% 8,203,360
2022-03-18 2022-03-16 2.625 2,982,840 +200 1.64% 7,829,955
2022-03-15 2022-03-11 2.650 2,982,640 +200 1.64% 7,903,996
2022-03-14 2022-03-10 2.675 2,982,440 +1,400 1.64% 7,978,027
2022-03-11 2022-03-09 2.500 2,981,040 +400 1.64% 7,452,600
2022-03-07 2022-03-03 2.875 2,980,640 +600 1.64% 8,569,340
2022-03-02 2022-02-28 2.800 2,980,040 +1,200 1.64% 8,344,112
2022-02-22 2022-02-18 2.900 2,978,840 -6,600 1.64% 8,638,636
2022-02-21 2022-02-17 2.900 2,985,440 -53,800 1.64% 8,657,776
2022-02-18 2022-02-16 3.075 3,039,240 +200 1.67% 9,345,663
2022-02-17 2022-02-15 2.975 3,039,040 +5,800 1.67% 9,041,144
2022-02-15 2022-02-11 3.250 3,033,240 -2,000 1.67% 9,858,030
2022-02-08 2022-02-04 3.375 3,035,240 +2,400 1.67% 10,243,935
2022-02-07 2022-01-31 3.325 3,032,840 +200 1.67% 10,084,193
2022-01-20 2022-01-18 3.700 3,032,640 -3,200 1.67% 11,220,768
2022-01-17 2022-01-13 3.825 3,035,840 +200 1.67% 11,612,088
2022-01-14 2022-01-12 3.775 3,035,640 -36,600 1.67% 11,459,541
2022-01-12 2022-01-10 4.075 3,072,240 +4,600 1.69% 12,519,378
2022-01-11 2022-01-07 3.950 3,067,640 +400 1.69% 12,117,178
2021-12-17 2021-12-15 4.275 3,067,240 +200 1.69% 13,112,451
2021-12-16 2021-12-14 4.625 3,067,040 +5,400 1.69% 14,185,060
2021-12-15 2021-12-13 4.575 3,061,640 +4,000 1.69% 14,007,003
2021-12-13 2021-12-09 4.625 3,057,640 +2,000 1.68% 14,141,585
2021-12-08 2021-12-06 4.700 3,055,640 +800 1.68% 14,361,508
2021-12-02 2021-11-30 5.050 3,054,840 +7,800 1.68% 15,426,942
2021-11-30 2021-11-26 5.250 3,047,040 +4,000 1.68% 15,996,960
2021-11-16 2021-11-12 5.725 3,043,040 +1,400 1.68% 17,421,404
2021-11-02 2021-10-29 6.225 3,041,640 +600 1.68% 18,934,209
2021-11-01 2021-10-28 5.900 3,041,040 -15,000 1.68% 17,942,136
2021-10-25 2021-10-21 5.650 3,056,040 -4,000 1.68% 17,266,626
2021-10-12 2021-10-08 4.850 3,060,040 +4,000 1.74% 14,841,194
2021-10-04 2021-09-29 5.575 3,056,040 -3,800 1.73% 17,037,423
2021-09-30 2021-09-28 5.500 3,059,840 +12,400 1.74% 16,829,120
2021-09-28 2021-09-24 4.250 3,047,440 +200 1.73% 12,951,620
2021-09-21 2021-09-17 4.725 3,047,240 +200 1.73% 14,398,209
2021-09-17 2021-09-15 4.550 3,047,040 -2,000 1.73% 13,864,032
2021-09-15 2021-09-13 4.875 3,049,040 +4,800 1.73% 14,864,070
2021-09-10 2021-09-08 5.225 3,044,240 +200 1.73% 15,906,154
2021-09-08 2021-09-06 5.525 3,044,040 +8,200 1.73% 16,818,321
2021-09-07 2021-09-03 5.375 3,035,840 +2,000 1.72% 16,317,640
2021-09-03 2021-09-01 5.325 3,033,840 +4,000 1.72% 16,155,198
2021-09-02 2021-08-31 5.325 3,029,840 +200 1.72% 16,133,898
2021-09-01 2021-08-30 5.475 3,029,640 +16,200 1.72% 16,587,279
2021-08-31 2021-08-27 5.450 3,013,440 +200 1.71% 16,423,248
2021-08-30 2021-08-26 5.550 3,013,240 +200 1.71% 16,723,482
2021-08-27 2021-08-25 5.550 3,013,040 +6,800 1.71% 16,722,372
2021-08-26 2021-08-24 5.600 3,006,240 +4,000 1.71% 16,834,944
2021-08-24 2021-08-20 5.750 3,002,240 -2,200 1.70% 17,262,880
2021-08-20 2021-08-18 5.575 3,004,440 +4,000 1.71% 16,749,753
2021-08-16 2021-08-12 5.775 3,000,440 +14,000 1.70% 17,327,541
2021-08-13 2021-08-11 5.800 2,986,440 +5,800 1.70% 17,321,352
2021-08-11 2021-08-09 5.850 2,980,640 +200 1.69% 17,436,744
2021-08-10 2021-08-06 6.025 2,980,440 +3,200 1.69% 17,957,151
2021-08-06 2021-08-04 5.925 2,977,240 +24,600 1.69% 17,640,147
2021-08-05 2021-08-03 6.000 2,952,640 +200 1.68% 17,715,840
2021-08-04 2021-08-02 6.000 2,952,440 +200 1.68% 17,714,640
2021-08-03 2021-07-30 6.125 2,952,240 -1,400 1.68% 18,082,470
2021-08-02 2021-07-29 6.375 2,953,640 +10,600 1.68% 18,829,455
2021-07-30 2021-07-28 6.100 2,943,040 -5,000 1.67% 17,952,544
2021-07-28 2021-07-26 5.975 2,948,040 +4,200 1.67% 17,614,539
2021-07-26 2021-07-22 6.200 2,943,840 +200 1.67% 18,251,808
2021-07-22 2021-07-20 6.175 2,943,640 +400 1.67% 18,176,977
2021-07-21 2021-07-19 6.175 2,943,240 -4,000 1.67% 18,174,507
2021-07-19 2021-07-15 5.950 2,947,240 +12,400 1.67% 17,536,078
2021-07-16 2021-07-14 5.900 2,934,840 +21,800 1.67% 17,315,556
2021-07-15 2021-07-13 5.900 2,913,040 +200 1.65% 17,186,936
2021-07-14 2021-07-12 5.925 2,912,840 +400 1.65% 17,258,577
2021-07-13 2021-07-09 6.100 2,912,440 +400 1.65% 17,765,884
2021-07-12 2021-07-08 5.950 2,912,040 +20,200 1.65% 17,326,638
2021-07-09 2021-07-07 6.075 2,891,840 +24,200 1.64% 17,567,928
2021-07-07 2021-07-05 6.250 2,867,640 +2,200 1.63% 17,922,750
2021-07-06 2021-07-02 6.500 2,865,440 +200 1.63% 18,625,360
2021-07-05 2021-06-30 6.750 2,865,240 -3,000 1.63% 19,340,370
2021-07-02 2021-06-29 6.750 2,868,240 -20,000 1.63% 19,360,620
2021-06-29 2021-06-25 7.125 2,888,240 -4,000 1.66% 20,578,710
2021-06-28 2021-06-24 6.625 2,892,240 +7,000 1.66% 19,161,090
2021-06-24 2021-06-22 6.125 2,885,240 +12,000 1.66% 17,672,095
2021-06-22 2021-06-18 6.150 2,873,240 -9,400 1.65% 17,670,426
2021-06-21 2021-06-17 6.125 2,882,640 -25,000 1.66% 17,656,170
2021-06-17 2021-06-15 6.125 2,907,640 +57,400 1.67% 17,809,295
2021-06-16 2021-06-11 5.875 2,850,240 +1,600 1.64% 16,745,160
2021-06-11 2021-06-09 6.375 2,848,640 -39,800 1.64% 18,160,080
2021-06-10 2021-06-08 6.500 2,888,440 +4,000 1.66% 18,774,860
2021-06-09 2021-06-07 6.375 2,884,440 +36,400 1.66% 18,388,305
2021-06-08 2021-06-04 6.500 2,848,040 +800 1.64% 18,512,260
2021-06-07 2021-06-03 6.625 2,847,240 -81,800 1.64% 18,862,965
2021-06-04 2021-06-02 6.625 2,929,040 +1,600 1.69% 19,404,890
2021-06-03 2021-06-01 6.250 2,927,440 +204,000 1.68% 18,296,500
2021-06-02 2021-05-31 6.750 2,723,440 -17,200 1.57% 18,383,220
2021-06-01 2021-05-28 6.875 2,740,640 -11,200 1.58% 18,841,900
2021-05-31 2021-05-27 7.000 2,751,840 +37,000 1.58% 19,262,880
2021-05-28 2021-05-26 7.000 2,714,840 -1,000 1.56% 19,003,880
2021-05-27 2021-05-25 7.125 2,715,840 -10,000 1.56% 19,350,360
2021-05-24 2021-05-20 7.250 2,725,840 -1,200 1.57% 19,762,340
2021-05-21 2021-05-18 7.250 2,727,040 -7,400 1.57% 19,771,040
2021-05-20 2021-05-17 7.000 2,734,440 -12,000 1.57% 19,141,080
2021-05-18 2021-05-14 6.875 2,746,440 -22,000 1.58% 18,881,775
2021-05-17 2021-05-13 6.875 2,768,440 +4,000 1.59% 19,033,025
2021-05-13 2021-05-11 7.125 2,764,440 +4,800 1.59% 19,696,635
2021-05-12 2021-05-10 7.375 2,759,640 +13,600 1.59% 20,352,345
2021-05-11 2021-05-07 7.375 2,746,040 +4,800 1.58% 20,252,045
2021-05-10 2021-05-06 7.625 2,741,240 +84,800 1.58% 20,901,955
2021-05-07 2021-05-05 7.875 2,656,440 -600 1.53% 20,919,465
2021-05-06 2021-05-04 7.875 2,657,040 -1,600 1.53% 20,924,190
2021-05-04 2021-04-30 7.625 2,658,640 -67,600 1.53% 20,272,130
2021-05-03 2021-04-29 7.250 2,726,240 +4,200 1.57% 19,765,240
2021-04-30 2021-04-28 6.875 2,722,040 +54,600 1.57% 18,714,025
2021-04-29 2021-04-27 7.000 2,667,440 +83,200 1.53% 18,672,080
2021-04-28 2021-04-26 7.125 2,584,240 +144,200 1.51% 18,412,710
2021-04-27 2021-04-23 7.375 2,440,040 -9,800 1.42% 17,995,295
2021-04-26 2021-04-22 7.375 2,449,840 -4,000 1.43% 18,067,570
2021-04-23 2021-04-21 7.500 2,453,840 -48,600 1.43% 18,403,800
2021-04-21 2021-04-19 7.500 2,502,440 -4,000 1.46% 18,768,300
2021-04-20 2021-04-16 7.500 2,506,440 -3,000 1.46% 18,798,300
2021-04-15 2021-04-13 7.250 2,509,440 -4,800 1.46% 18,193,440
2021-04-14 2021-04-12 7.500 2,514,240 -20,800 1.47% 18,856,800
2021-04-13 2021-04-09 7.625 2,535,040 -27,400 1.48% 19,329,680
2021-04-12 2021-04-08 8.250 2,562,440 -235,600 1.49% 21,140,130
2021-04-09 2021-04-07 6.875 2,798,040 +47,200 1.63% 19,236,525
2021-04-08 2021-04-01 6.175 2,750,840 -15,800 1.60% 16,986,437
2021-04-07 2021-03-31 5.950 2,766,640 -42,000 1.61% 16,461,508
2021-03-31 2021-03-29 5.625 2,808,640 -41,400 1.64% 15,798,600
2021-03-30 2021-03-26 5.400 2,850,040 +400 1.66% 15,390,216
2021-03-26 2021-03-24 5.225 2,849,640 +6,000 1.66% 14,889,369
2021-03-23 2021-03-19 5.375 2,843,640 +1,000 1.66% 15,284,565
2021-03-22 2021-03-18 5.525 2,842,640 +3,600 1.66% 15,705,586
2021-03-18 2021-03-16 5.450 2,839,040 +4,600 1.65% 15,472,768
2021-03-17 2021-03-15 5.450 2,834,440 +70,800 1.65% 15,447,698
2021-03-16 2021-03-12 5.825 2,763,640 +32,000 1.61% 16,098,203
2021-03-15 2021-03-11 6.200 2,731,640 +36,600 1.59% 16,936,168
2021-03-12 2021-03-10 5.900 2,695,040 +17,400 1.57% 15,900,736
2021-03-11 2021-03-09 6.375 2,677,640 +32,200 1.56% 17,069,955
2021-03-10 2021-03-08 6.500 2,645,440 +40,000 1.54% 17,195,360
2021-03-09 2021-03-05 6.500 2,605,440 +50,400 1.52% 16,935,360
2021-03-08 2021-03-04 7.125 2,555,040 +6,800 1.49% 18,204,660
2021-03-05 2021-03-03 7.250 2,548,240 +2,000 1.49% 18,474,740
2021-03-03 2021-03-01 7.250 2,546,240 +20,000 1.48% 18,460,240
2021-03-02 2021-02-26 7.125 2,526,240 +104,200 1.47% 17,999,460
2021-03-01 2021-02-25 7.500 2,422,040 +7,920 1.41% 18,165,300
2021-02-26 2021-02-24 7.375 2,414,120 -400 1.41% 17,804,135
2021-02-25 2021-02-23 8.000 2,414,520 +35,000 1.41% 19,316,160
2021-02-24 2021-02-22 8.125 2,379,520 +121,200 1.39% 19,333,600
2021-02-23 2021-02-19 7.875 2,258,320 -2,200 1.32% 17,784,270
2021-02-22 2021-02-18 8.250 2,260,520 -29,200 1.32% 18,649,290
2021-02-19 2021-02-17 8.000 2,289,720 -309,400 1.33% 18,317,760
2021-02-18 2021-02-16 7.375 2,599,120 -10,600 1.51% 19,168,510
2021-02-17 2021-02-11 6.125 2,609,720 -7,600 1.52% 15,984,535
2021-02-16 2021-02-09 6.075 2,617,320 -12,600 1.53% 15,900,219
2021-02-10 2021-02-08 6.250 2,629,920 +10,000 1.53% 16,437,000
2021-02-05 2021-02-03 5.275 2,619,920 +4,000 1.53% 13,820,078
2021-02-03 2021-02-01 5.750 2,615,920 +800 1.52% 15,041,540
2021-02-02 2021-01-29 5.975 2,615,120 +1,600 1.52% 15,625,342
2021-01-28 2021-01-26 6.000 2,613,520 +2,000 1.52% 15,681,120
2021-01-25 2021-01-21 6.500 2,611,520 -44,600 1.52% 16,974,880
2021-01-20 2021-01-18 6.875 2,656,120 +4,000 1.55% 18,260,825
2021-01-19 2021-01-15 6.500 2,652,120 -12,000 1.55% 17,238,780
2021-01-18 2021-01-14 6.250 2,664,120 +2,200 1.55% 16,650,750
2021-01-15 2021-01-13 6.225 2,661,920 +4,800 1.55% 16,570,452
2021-01-14 2021-01-12 6.000 2,657,120 -600 1.55% 15,942,720
2021-01-12 2021-01-08 5.600 2,657,720 -4,400 1.55% 14,883,232
2021-01-11 2021-01-07 5.075 2,662,120 -25,800 1.55% 13,510,259
2021-01-08 2021-01-06 5.225 2,687,920 +8,000 1.57% 14,044,382
2021-01-07 2021-01-05 5.600 2,679,920 -2,000 1.56% 15,007,552
2021-01-06 2021-01-04 5.500 2,681,920 -57,000 1.56% 14,750,560
2020-12-30 2020-12-28 4.600 2,738,920 -8,000 1.60% 12,599,032
2020-12-17 2020-12-15 4.400 2,746,920 +1,800 1.60% 12,086,448
2020-12-16 2020-12-14 4.800 2,745,120 +400 1.60% 13,176,576
2020-12-15 2020-12-11 4.625 2,744,720 +50,400 1.60% 12,694,330
2020-12-14 2020-12-10 5.075 2,694,320 +5,800 1.57% 13,673,674
2020-12-11 2020-12-09 4.150 2,688,520 +16,400 1.57% 11,157,358
2020-12-10 2020-12-08 3.225 2,672,120 +12,800 1.56% 8,617,587
2020-12-09 2020-12-07 3.125 2,659,320 +20,400 1.55% 8,310,375
2020-12-08 2020-12-04 3.025 2,638,920 -13,200 1.54% 7,982,733
2020-12-07 2020-12-03 2.875 2,652,120 +177,200 1.55% 7,624,845
2020-12-01 2020-11-27 3.225 2,474,920 -8,200 1.44% 7,981,617
2020-11-30 2020-11-26 3.250 2,483,120 -32,800 1.45% 8,070,140
2020-11-25 2020-11-23 3.500 2,515,920 +2,600 1.47% 8,805,720
2020-11-24 2020-11-20 3.275 2,513,320 +49,600 1.46% 8,231,123
2020-11-23 2020-11-19 3.300 2,463,720 +19,200 1.44% 8,130,276
2020-11-19 2020-11-17 3.475 2,444,520 +200 1.42% 8,494,707
2020-11-17 2020-11-13 3.525 2,444,320 +7,000 1.42% 8,616,228
2020-11-12 2020-11-10 3.500 2,437,320 +12,000 1.42% 8,530,620
2020-11-09 2020-11-05 3.500 2,425,320 -1,000 1.41% 8,488,620
2020-11-03 2020-10-30 3.825 2,426,320 +7,200 1.41% 9,280,674
2020-10-29 2020-10-27 3.675 2,419,120 +7,000 1.41% 8,890,266
2020-10-23 2020-10-21 4.000 2,412,120 +21,400 1.41% 9,648,480
2020-10-20 2020-10-16 4.075 2,390,720 +9,600 1.39% 9,742,184
2020-10-16 2020-10-14 4.225 2,381,120 -5,400 1.39% 10,060,232
2020-10-15 2020-10-12 4.125 2,386,520 -13,400 1.39% 9,844,395
2020-10-07 2020-10-05 4.600 2,399,920 +36,200 1.40% 11,039,632
2020-10-06 2020-09-30 4.600 2,363,720 +800 1.38% 10,873,112
2020-09-25 2020-09-23 4.475 2,362,920 +29,800 1.38% 10,574,067
2020-09-24 2020-09-22 4.625 2,333,120 -1,200 1.36% 10,790,680
2020-09-23 2020-09-21 4.675 2,334,320 -2,200 1.36% 10,912,946
2020-08-31 2020-08-27 4.850 2,336,520 -15,800 1.36% 11,332,122
2020-08-19 2020-08-17 5.000 2,352,320 -3,200 1.37% 11,761,600
2020-08-13 2020-08-11 4.925 2,355,520 -102,800 1.37% 11,600,936
2020-08-12 2020-08-10 5.025 2,458,320 -83,600 1.43% 12,353,058
2020-08-11 2020-08-07 5.100 2,541,920 +30,600 1.48% 12,963,792
2020-08-07 2020-08-05 5.050 2,511,320 +200 1.46% 12,682,166
2020-07-29 2020-07-27 4.850 2,511,120 +4,000 1.46% 12,178,932
2020-07-28 2020-07-24 4.975 2,507,120 +3,600 1.46% 12,472,922
2020-07-22 2020-07-20 5.225 2,503,520 -2,400 1.46% 13,080,892
2020-07-16 2020-07-14 4.900 2,505,920 +1,000 1.46% 12,279,008
2020-07-13 2020-07-09 4.650 2,504,920 +2,200 1.46% 11,647,878
2020-07-07 2020-07-03 4.875 2,502,720 +15,200 1.46% 12,200,760
2020-07-06 2020-07-02 4.775 2,487,520 -200 1.45% 11,877,908
2020-06-22 2020-06-18 5.100 2,487,720 +4,200 1.45% 12,687,372
2020-06-19 2020-06-17 5.300 2,483,520 -12,000 1.45% 13,162,656
2020-06-18 2020-06-16 4.975 2,495,520 +800 1.45% 12,415,212
2020-06-10 2020-06-08 5.200 2,494,720 +6,000 1.52% 12,972,544
2020-06-09 2020-06-05 5.325 2,488,720 +16,600 1.51% 13,252,434
2020-06-05 2020-06-03 4.325 2,472,120 +2,000 1.50% 10,691,919
2020-06-04 2020-06-02 4.500 2,470,120 +4,000 1.50% 11,115,540
2020-06-03 2020-06-01 4.425 2,466,120 +1,000 1.50% 10,912,581
2020-05-29 2020-05-27 5.050 2,465,120 -4,000 1.50% 12,448,856
2020-05-27 2020-05-25 4.875 2,469,120 -10,400 1.50% 12,036,960
2020-05-26 2020-05-22 5.000 2,479,520 -7,200 1.51% 12,397,600
2020-05-22 2020-05-20 5.450 2,486,720 -4,000 1.51% 13,552,624
2020-05-20 2020-05-18 5.200 2,490,720 +8,000 1.52% 12,951,744
2020-05-19 2020-05-15 5.625 2,482,720 -3,000 1.51% 13,965,300
2020-05-18 2020-05-14 5.300 2,485,720 +2,000 1.51% 13,174,316
2020-05-15 2020-05-13 5.700 2,483,720 +4,000 1.51% 14,157,204
2020-05-14 2020-05-12 5.800 2,479,720 +14,000 1.51% 14,382,376
2020-05-13 2020-05-11 5.750 2,465,720 -1,200 1.50% 14,177,890
2020-05-12 2020-05-08 5.775 2,466,920 -5,000 1.50% 14,246,463
2020-05-11 2020-05-07 5.800 2,471,920 -20,000 1.50% 14,337,136
2020-05-08 2020-05-06 5.850 2,491,920 +1,000 1.52% 14,577,732
2020-05-07 2020-05-05 5.875 2,490,920 +8,000 1.52% 14,634,155
2020-05-05 2020-04-29 5.950 2,482,920 +20,000 1.51% 14,773,374
2020-05-04 2020-04-28 6.050 2,462,920 +8,000 1.50% 14,900,666
2020-04-29 2020-04-27 6.075 2,454,920 +600 1.49% 14,913,639
2020-04-28 2020-04-24 6.075 2,454,320 +9,200 1.49% 14,909,994
2020-04-27 2020-04-23 6.075 2,445,120 +600 1.49% 14,854,104
2020-04-24 2020-04-22 6.075 2,444,520 +400 1.49% 14,850,459
2020-04-23 2020-04-21 6.125 2,444,120 +33,000 1.49% 14,970,235
2020-04-22 2020-04-20 6.100 2,411,120 +24,000 1.47% 14,707,832
2020-04-21 2020-04-17 6.375 2,387,120 +5,000 1.45% 15,217,890
2020-04-20 2020-04-16 6.250 2,382,120 +1,200 1.45% 14,888,250
2020-04-17 2020-04-15 6.100 2,380,920 -3,200 1.45% 14,523,612
2020-04-16 2020-04-14 6.375 2,384,120 +17,000 1.45% 15,198,765
2020-04-15 2020-04-09 6.375 2,367,120 +28,000 1.44% 15,090,390
2020-04-09 2020-04-07 7.000 2,339,120 +39,200 1.42% 16,373,840
2020-04-08 2020-04-06 6.150 2,299,920 +4,000 1.40% 14,144,508
2020-04-07 2020-04-03 6.100 2,295,920 -5,000 1.40% 14,005,112
2020-04-06 2020-04-02 5.700 2,300,920 +15,400 1.40% 13,115,244
2020-04-03 2020-04-01 5.575 2,285,520 +15,600 1.39% 12,741,774
2020-04-02 2020-03-31 6.050 2,269,920 +22,800 1.38% 13,733,016
2020-03-30 2020-03-26 6.000 2,247,120 -1,800 1.37% 13,482,720
2020-03-26 2020-03-24 5.825 2,248,920 +6,200 1.37% 13,099,959
2020-03-25 2020-03-23 5.875 2,242,720 +6,600 1.36% 13,175,980
2020-03-24 2020-03-20 5.775 2,236,120 +1,600 1.36% 12,913,593
2020-03-23 2020-03-19 6.025 2,234,520 -2,400 1.36% 13,462,983
2020-03-20 2020-03-18 6.200 2,236,920 -1,000 1.36% 13,868,904
2020-03-19 2020-03-17 6.250 2,237,920 +6,800 1.36% 13,987,000
2020-03-18 2020-03-16 6.225 2,231,120 +1,600 1.36% 13,888,722
2020-03-17 2020-03-13 6.150 2,229,520 +12,200 1.36% 13,711,548
2020-03-16 2020-03-12 7.000 2,217,320 +43,800 1.35% 15,521,240
2020-03-12 2020-03-10 7.000 2,173,520 +800 1.32% 15,214,640
2020-03-09 2020-03-05 7.375 2,172,720 -16,000 1.32% 16,023,810
2020-03-04 2020-03-02 7.375 2,188,720 -1,200 1.33% 16,141,810
2020-03-02 2020-02-27 7.875 2,189,920 +1,600 1.33% 17,245,620
2020-02-28 2020-02-26 7.125 2,188,320 +1,600 1.33% 15,591,780
2020-02-27 2020-02-25 6.750 2,186,720 -3,600 1.33% 14,760,360
2020-02-26 2020-02-24 7.125 2,190,320 +2,200 1.33% 15,606,030
2020-02-25 2020-02-21 8.000 2,188,120 -6,400 1.33% 17,504,960
2020-02-24 2020-02-20 8.000 2,194,520 +800 1.34% 17,556,160
2020-02-21 2020-02-19 8.125 2,193,720 +14,400 1.33% 17,823,975
2020-02-20 2020-02-18 8.875 2,179,320 -394,800 1.33% 19,341,465
2020-02-19 2020-02-17 6.875 2,574,120 -4,000 1.57% 17,697,075
2020-02-18 2020-02-14 6.150 2,578,120 +2,200 1.57% 15,855,438
2020-02-17 2020-02-13 6.000 2,575,920 +6,000 1.57% 15,455,520
2020-02-14 2020-02-12 6.050 2,569,920 +13,200 1.56% 15,548,016
2020-02-06 2020-02-04 6.000 2,556,720 +4,000 1.56% 15,340,320
2020-01-29 2020-01-22 6.250 2,552,720 -1,600 1.55% 15,954,500
2020-01-23 2020-01-21 6.225 2,554,320 +4,000 1.55% 15,900,642
2020-01-13 2020-01-09 6.375 2,550,320 -80 1.55% 16,258,290
2020-01-06 2020-01-02 6.175 2,550,400 +7,600 1.55% 15,748,720
2020-01-03 2019-12-31 6.225 2,542,800 +99,600 1.55% 15,828,930
2019-12-30 2019-12-24 6.375 2,443,200 +22,000 1.49% 15,575,400
2019-12-20 2019-12-18 6.375 2,421,200 -4,000 1.47% 15,435,150
2019-12-18 2019-12-16 6.375 2,425,200 -6,000 1.48% 15,460,650
2019-12-17 2019-12-13 6.375 2,431,200 +6,000 1.48% 15,498,900
2019-12-16 2019-12-12 5.500 2,425,200 +12,000 1.48% 13,338,600
2019-12-13 2019-12-11 5.850 2,413,200 +4,000 1.47% 14,117,220
2019-12-12 2019-12-10 5.950 2,409,200 +13,400 1.47% 14,334,740
2019-12-09 2019-12-05 6.025 2,395,800 -200 1.46% 14,434,695
2019-12-06 2019-12-04 6.025 2,396,000 -2,400 1.46% 14,435,900
2019-12-05 2019-12-03 6.025 2,398,400 +20,000 1.46% 14,450,360
2019-12-04 2019-12-02 6.025 2,378,400 +9,600 1.45% 14,329,860
2019-12-03 2019-11-29 6.200 2,368,800 +12,000 1.44% 14,686,560
2019-11-29 2019-11-27 6.200 2,356,800 -4,000 1.43% 14,612,160
2019-11-21 2019-11-19 6.875 2,360,800 +200 1.44% 16,230,500
2019-11-20 2019-11-18 6.875 2,360,600 -6,400 1.44% 16,229,125
2019-11-19 2019-11-15 7.000 2,367,000 -3,200 1.44% 16,569,000
2019-11-18 2019-11-14 7.000 2,370,200 +15,800 1.44% 16,591,400
2019-11-15 2019-11-13 7.500 2,354,400 +14,000 1.43% 17,658,000
2019-11-14 2019-11-12 7.875 2,340,400 -1,200 1.42% 18,430,650
2019-11-12 2019-11-08 7.875 2,341,600 -6,800 1.42% 18,440,100
2019-11-11 2019-11-07 8.000 2,348,400 -56,200 1.43% 18,787,200
2019-11-07 2019-11-05 7.375 2,404,600 +200 1.46% 17,733,925
2019-11-06 2019-11-04 7.500 2,404,400 +3,200 1.46% 18,033,000
2019-11-05 2019-11-01 7.500 2,401,200 -20,400 1.46% 18,009,000
2019-11-04 2019-10-31 7.250 2,421,600 +10,800 1.47% 17,556,600
2019-10-31 2019-10-29 6.200 2,410,800 +1,800 1.47% 14,946,960
2019-10-24 2019-10-22 6.250 2,409,000 +40,000 1.47% 15,056,250
2019-10-21 2019-10-17 6.250 2,369,000 +4,000 1.44% 14,806,250
2019-10-18 2019-10-16 6.375 2,365,000 -1,200 1.44% 15,076,875
2019-10-15 2019-10-11 6.375 2,366,200 +1,600 1.44% 15,084,525
2019-10-10 2019-10-08 6.375 2,364,600 +4,000 1.44% 15,074,325
2019-10-08 2019-10-03 6.200 2,360,600 -12,000 1.44% 14,635,720
2019-10-04 2019-10-02 6.100 2,372,600 -1,800 1.44% 14,472,860
2019-09-30 2019-09-26 6.625 2,374,400 +22,400 1.44% 15,730,400
2019-09-26 2019-09-24 6.875 2,352,000 -4,000 1.43% 16,170,000
2019-09-25 2019-09-23 6.750 2,356,000 +40,000 1.43% 15,903,000
2019-09-20 2019-09-18 6.750 2,316,000 -4,400 1.41% 15,633,000
2019-09-18 2019-09-16 6.750 2,320,400 +40,000 1.41% 15,662,700
2019-09-17 2019-09-13 6.875 2,280,400 +78,800 1.39% 15,677,750
2019-09-16 2019-09-12 6.375 2,201,600 -600 1.34% 14,035,200
2019-09-12 2019-09-10 6.875 2,202,200 +3,600 1.34% 15,140,125
2019-08-30 2019-08-28 7.500 2,198,600 +11,200 1.34% 16,489,500
2019-08-29 2019-08-27 7.875 2,187,400 -7,600 1.33% 17,225,775
2019-08-28 2019-08-26 7.500 2,195,000 +40,000 1.34% 16,462,500
2019-08-27 2019-08-23 7.250 2,155,000 +1,600 1.31% 15,623,750
2019-08-26 2019-08-22 7.375 2,153,400 +2,000 1.31% 15,881,325
2019-08-21 2019-08-19 8.125 2,151,400 +80,000 1.31% 17,480,125
2019-08-16 2019-08-14 7.750 2,071,400 +23,400 1.26% 16,053,350
2019-08-15 2019-08-13 8.000 2,048,000 +12,800 1.25% 16,384,000
2019-08-14 2019-08-12 8.625 2,035,200 +2,800 1.24% 17,553,600
2019-08-13 2019-08-09 8.125 2,032,400 -5,200 1.24% 16,513,250
2019-08-12 2019-08-08 8.500 2,037,600 -4,400 1.24% 17,319,600
2019-08-07 2019-08-05 7.125 2,042,000 -2,400 1.24% 14,549,250
2019-08-06 2019-08-02 6.625 2,044,400 +43,400 1.24% 13,544,150
2019-08-05 2019-08-01 7.875 2,001,000 +17,000 1.22% 15,757,875
2019-08-02 2019-07-31 8.750 1,984,000 +2,000 1.21% 17,360,000
2019-08-01 2019-07-30 9.500 1,982,000 -1,000 1.21% 18,829,000
2019-07-31 2019-07-29 9.625 1,983,000 +1,200 1.21% 19,086,375
2019-07-30 2019-07-26 9.875 1,981,800 -201,600 1.21% 19,570,275
2019-07-29 2019-07-25 9.875 2,183,400 -134,200 1.33% 21,561,075
2019-07-24 2019-07-22 9.250 2,317,600 +1,800 1.41% 21,437,800
2019-07-23 2019-07-19 9.125 2,315,800 -5,200 1.41% 21,131,675
2019-07-18 2019-07-16 8.125 2,321,000 +36,600 1.41% 18,858,125
2019-07-17 2019-07-15 7.875 2,284,400 -34,000 1.39% 17,989,650
2019-07-16 2019-07-12 7.500 2,318,400 -15,000 1.41% 17,388,000
2019-07-08 2019-07-04 6.125 2,333,400 -2,800 1.42% 14,292,075
2019-07-05 2019-07-03 5.550 2,336,200 +6,000 1.42% 12,965,910
2019-06-28 2019-06-26 6.250 2,330,200 -6,800 1.42% 14,563,750
2019-06-27 2019-06-25 7.000 2,337,000 +11,200 1.42% 16,359,000
2019-06-25 2019-06-21 7.500 2,325,800 -12,000 1.42% 17,443,500
2019-06-21 2019-06-19 7.625 2,337,800 -19,200 1.42% 17,825,725
2019-06-20 2019-06-18 7.500 2,357,000 +400 1.43% 17,677,500
2019-06-19 2019-06-17 7.625 2,356,600 -1,200 1.43% 17,969,075
2019-06-18 2019-06-14 7.125 2,357,800 -4,000 1.43% 16,799,325
2019-06-14 2019-06-12 6.375 2,361,800 -16,600 1.44% 15,056,475
2019-06-13 2019-06-11 6.500 2,378,400 +8,000 1.45% 15,459,600
2019-06-12 2019-06-10 6.500 2,370,400 +200 1.44% 15,407,600
2019-06-11 2019-06-06 6.250 2,370,200 +26,400 1.44% 14,813,750
2019-06-05 2019-06-03 5.800 2,343,800 -8,000 1.43% 13,594,040
2019-06-04 2019-05-31 5.800 2,351,800 +21,800 1.43% 13,640,440
2019-06-03 2019-05-30 5.800 2,330,000 -6,600 1.42% 13,514,000
2019-05-31 2019-05-29 5.000 2,336,600 +4,800 1.42% 11,683,000
2019-05-29 2019-05-27 4.750 2,331,800 -8,000 1.42% 11,076,050
2019-05-28 2019-05-24 4.700 2,339,800 -8,000 1.42% 10,997,060
2019-05-27 2019-05-23 4.750 2,347,800 +2,400 1.43% 11,152,050
2019-05-24 2019-05-22 4.775 2,345,400 +1,000 1.43% 11,199,285
2019-05-23 2019-05-21 4.700 2,344,400 +6,400 1.43% 11,018,680
2019-05-22 2019-05-20 4.250 2,338,000 +16,600 1.42% 9,936,500
2019-05-17 2019-05-15 3.750 2,321,400 +1,200 1.41% 8,705,250
2019-05-10 2019-05-08 4.000 2,320,200 +5,400 1.41% 9,280,800
2019-05-09 2019-05-07 4.075 2,314,800 -4,000 1.67% 9,432,810
2019-05-08 2019-05-06 4.125 2,318,800 +6,800 1.68% 9,565,050
2019-04-24 2019-04-18 4.625 2,312,000 +24,400 1.67% 10,693,000
2019-04-23 2019-04-17 4.700 2,287,600 +11,200 1.65% 10,751,720
2019-04-18 2019-04-16 4.850 2,276,400 +50,200 1.65% 11,040,540
2019-04-12 2019-04-10 4.375 2,226,200 -11,400 1.61% 9,739,625
2019-04-11 2019-04-09 4.475 2,237,600 +8,000 1.62% 10,013,260
2019-04-10 2019-04-08 4.500 2,229,600 +4,000 1.61% 10,033,200
2019-04-08 2019-04-03 4.550 2,225,600 -4,000 1.61% 10,126,480
2019-03-21 2019-03-19 4.775 2,229,600 -4,000 1.61% 10,646,340
2019-03-20 2019-03-18 4.700 2,233,600 -6,200 1.61% 10,497,920
2019-03-14 2019-03-12 4.750 2,239,800 -400 1.62% 10,639,050
2019-03-13 2019-03-11 4.700 2,240,200 +800 1.62% 10,528,940
2019-03-11 2019-03-07 4.800 2,239,400 +6,200 1.62% 10,749,120
2019-03-08 2019-03-06 4.850 2,233,200 +8,400 1.61% 10,831,020
2019-03-07 2019-03-05 5.025 2,224,800 -8,200 1.61% 11,179,620
2019-03-06 2019-03-04 5.100 2,233,000 +4,600 1.61% 11,388,300
2019-03-05 2019-03-01 4.950 2,228,400 -64,800 1.61% 11,030,580
2019-03-04 2019-02-28 4.950 2,293,200 -29,400 1.66% 11,351,340
2019-03-01 2019-02-27 4.850 2,322,600 +3,200 1.68% 11,264,610
2019-02-28 2019-02-26 5.025 2,319,400 -14,000 1.68% 11,654,985
2019-02-27 2019-02-25 5.025 2,333,400 +21,600 1.69% 11,725,335
2019-02-26 2019-02-22 5.075 2,311,800 -2,400 1.67% 11,732,385
2019-02-25 2019-02-21 5.250 2,314,200 -38,000 1.67% 12,149,550
2019-02-22 2019-02-20 5.500 2,352,200 +2,200 1.70% 12,937,100
2019-02-20 2019-02-18 5.750 2,350,000 +6,000 1.70% 13,512,500
2019-02-19 2019-02-15 5.675 2,344,000 -400 1.69% 13,302,200
2019-02-18 2019-02-14 5.800 2,344,400 +12,000 1.69% 13,597,520
2019-02-15 2019-02-13 5.725 2,332,400 +8,800 1.69% 13,352,990
2019-02-14 2019-02-12 5.850 2,323,600 +4,000 1.68% 13,593,060
2019-02-11 2019-02-04 5.550 2,319,600 -2,200 1.68% 12,873,780
2019-02-08 2019-01-31 5.425 2,321,800 +12,000 1.68% 12,595,765
2019-02-01 2019-01-30 5.775 2,309,800 +4,200 1.67% 13,339,095
2019-01-30 2019-01-28 5.925 2,305,600 -1,200 1.67% 13,660,680
2019-01-29 2019-01-25 6.025 2,306,800 -12,600 1.67% 13,898,470
2019-01-28 2019-01-24 5.975 2,319,400 +8,000 1.68% 13,858,415
2019-01-25 2019-01-23 5.850 2,311,400 +2,200 1.67% 13,521,690
2019-01-23 2019-01-21 6.025 2,309,200 -8,200 1.67% 13,912,930
2019-01-16 2019-01-14 6.125 2,317,400 +4,000 1.76% 14,194,075
2019-01-14 2019-01-10 6.200 2,313,400 +6,200 1.76% 14,343,080
2019-01-11 2019-01-09 6.250 2,307,200 +20,000 1.75% 14,420,000
2019-01-10 2019-01-08 6.500 2,287,200 -4,000 1.74% 14,866,800
2019-01-09 2019-01-07 6.500 2,291,200 +49,600 1.74% 14,892,800
2019-01-08 2019-01-04 6.375 2,241,600 +78,200 1.70% 14,290,200
2019-01-07 2019-01-03 6.375 2,163,400 +85,000 1.64% 13,791,675
2019-01-04 2019-01-02 6.200 2,078,400 +10,000 1.58% 12,886,080
2019-01-03 2018-12-31 7.000 2,068,400 -1,200 1.57% 14,478,800
2019-01-02 2018-12-27 6.500 2,069,600 +10,000 1.57% 13,452,400
2018-12-28 2018-12-24 7.000 2,059,600 +21,200 1.56% 14,417,200
2018-12-27 2018-12-20 7.000 2,038,400 +20,000 1.55% 14,268,800
2018-12-21 2018-12-19 6.500 2,018,400 +4,000 1.53% 13,119,600
2018-12-18 2018-12-14 6.875 2,014,400 -4,000 1.53% 13,849,000
2018-12-17 2018-12-13 7.125 2,018,400 +3,000 1.53% 14,381,100
2018-12-14 2018-12-12 7.125 2,015,400 +41,000 1.53% 14,359,725
2018-12-13 2018-12-11 7.125 1,974,400 -57,200 1.50% 14,067,600
2018-12-12 2018-12-10 7.125 2,031,600 -600 1.54% 14,475,150
2018-12-11 2018-12-07 7.125 2,032,200 +86,400 1.54% 14,479,425
2018-12-10 2018-12-06 7.625 1,945,800 +28,400 1.48% 14,836,725
2018-12-07 2018-12-05 7.625 1,917,400 +600 1.46% 14,620,175
2018-12-06 2018-12-04 7.625 1,916,800 +27,000 1.46% 14,615,600
2018-12-05 2018-12-03 7.750 1,889,800 +28,000 1.44% 14,645,950
2018-12-03 2018-11-29 7.750 1,861,800 +11,400 1.41% 14,428,950
2018-11-30 2018-11-28 8.375 1,850,400 +18,000 1.41% 15,497,100
2018-11-29 2018-11-27 8.375 1,832,400 +12,200 1.39% 15,346,350
2018-11-27 2018-11-23 8.375 1,820,200 -9,200 1.38% 15,244,175
2018-11-23 2018-11-21 8.750 1,829,400 +11,800 1.39% 16,007,250
2018-11-22 2018-11-20 8.250 1,817,600 +30,000 1.38% 14,995,200
2018-11-21 2018-11-19 9.125 1,787,600 +18,600 1.36% 16,311,850
2018-11-20 2018-11-16 8.750 1,769,000 +9,400 1.34% 15,478,750
2018-11-19 2018-11-15 9.375 1,759,600 +4,000 1.34% 16,496,250
2018-11-16 2018-11-14 9.625 1,755,600 +4,000 1.33% 16,897,650
2018-11-15 2018-11-13 9.500 1,751,600 +23,000 1.33% 16,640,200
2018-11-14 2018-11-12 10.875 1,728,600 +50,400 1.31% 18,798,525
2018-11-13 2018-11-09 10.250 1,678,200 -6,200 1.27% 17,201,550
2018-11-12 2018-11-08 8.250 1,684,400 +10,200 1.28% 13,896,300
2018-11-09 2018-11-07 7.750 1,674,200 +6,000 1.27% 12,975,050
2018-11-08 2018-11-06 7.000 1,668,200 +12,200 1.27% 11,677,400
2018-11-07 2018-11-05 7.125 1,656,000 +67,600 1.26% 11,799,000
2018-11-06 2018-11-02 6.250 1,588,400 +36,000 1.21% 9,927,500
2018-11-01 2018-10-30 6.200 1,552,400 -4,200 1.18% 9,624,880
2018-10-30 2018-10-26 6.250 1,556,600 +2,400 1.18% 9,728,750
2018-10-29 2018-10-25 6.200 1,554,200 -2,000 1.18% 9,636,040
2018-10-25 2018-10-23 7.125 1,556,200 +4,000 1.18% 11,087,925
2018-10-24 2018-10-22 6.875 1,552,200 +32,000 1.18% 10,671,375
2018-10-23 2018-10-19 5.875 1,520,200 +39,600 1.15% 8,931,175
2018-10-22 2018-10-18 6.125 1,480,600 +6,600 1.12% 9,068,675
2018-10-19 2018-10-16 7.125 1,474,000 +2,000 1.12% 10,502,250
2018-10-18 2018-10-15 7.500 1,472,000 +531,400 1.12% 11,040,000
2018-10-16 2018-10-12 7.500 940,600 +22,000 0.71% 7,054,500
2018-10-15 2018-10-11 7.125 918,600 +31,000 0.70% 6,545,025
2018-10-12 2018-10-10 9.625 887,600 +6,000 0.67% 8,543,150
2018-10-11 2018-10-09 10.750 881,600 +18,800 0.67% 9,477,200
2018-10-10 2018-10-08 10.875 862,800 +16,400 0.66% 9,382,950
2018-10-09 2018-10-05 11.000 846,400 +14,000 0.64% 9,310,400
2018-10-08 2018-10-04 12.375 832,400 +10,200 0.63% 10,300,950
2018-10-03 2018-09-28 14.750 822,200 +2,000 0.62% 12,127,450
2018-10-02 2018-09-27 14.750 820,200 +8,000 0.62% 12,097,950
2018-09-26 2018-09-21 14.250 812,200 +19,800 0.62% 11,573,850
2018-09-13 2018-09-11 15.000 792,400 +80,000 0.60% 11,886,000
2018-09-12 2018-09-10 15.250 712,400 -5,000 0.54% 10,864,100
2018-09-10 2018-09-06 15.250 717,400 +12,000 0.54% 10,940,350
2018-09-07 2018-09-05 15.250 705,400 +3,200 0.54% 10,757,350
2018-09-04 2018-08-31 15.500 702,200 +48,200 0.53% 10,884,100
2018-09-03 2018-08-30 15.000 654,000 +6,800 0.50% 9,810,000
2018-08-30 2018-08-28 15.500 647,200 +5,600 0.49% 10,031,600
2018-08-29 2018-08-27 15.500 641,600 +21,800 0.49% 9,944,800
2018-08-28 2018-08-24 16.250 619,800 +2,600 0.47% 10,071,750
2018-08-27 2018-08-23 16.250 617,200 +23,400 0.47% 10,029,500
2018-08-24 2018-08-22 17.000 593,800 +600 0.45% 10,094,600
2018-08-23 2018-08-21 16.500 593,200 -2,000 0.45% 9,787,800
2018-08-22 2018-08-20 15.750 595,200 -5,800 0.45% 9,374,400
2018-08-21 2018-08-17 15.500 601,000 -200 0.46% 9,315,500
2018-08-20 2018-08-16 15.500 601,200 +800 0.46% 9,318,600
2018-08-17 2018-08-15 16.000 600,400 -4,000 0.46% 9,606,400
2018-08-16 2018-08-14 15.500 604,400 +800 0.46% 9,368,200
2018-08-15 2018-08-13 16.000 603,600 +600 0.46% 9,657,600
2018-08-06 2018-08-02 15.000 603,000 +8,000 0.46% 9,045,000
2018-08-03 2018-08-01 16.000 595,000 -4,000 0.45% 9,520,000
2018-08-02 2018-07-31 16.250 599,000 +7,800 0.46% 9,733,750
2018-07-31 2018-07-27 16.250 591,200 +10,400 0.45% 9,607,000
2018-07-26 2018-07-24 13.750 580,800 -4,000 0.44% 7,986,000
2018-07-24 2018-07-20 13.500 584,800 +40,000 0.44% 7,894,800
2018-07-23 2018-07-19 13.500 544,800 +14,800 0.41% 7,354,800
2018-07-19 2018-07-17 14.000 530,000 +16,000 0.40% 7,420,000
2018-07-17 2018-07-13 14.500 514,000 -17,800 0.39% 7,453,000
2018-07-13 2018-07-11 14.000 531,800 +4,000 0.40% 7,445,200
2018-07-12 2018-07-10 14.750 527,800 -2,000 0.40% 7,785,050
2018-07-11 2018-07-09 14.000 529,800 -4,000 0.40% 7,417,200
2018-07-10 2018-07-06 13.000 533,800 +4,000 0.41% 6,939,400
2018-07-09 2018-07-05 13.750 529,800 +9,200 0.40% 7,284,750
2018-07-06 2018-07-04 14.000 520,600 +3,200 0.40% 7,288,400
2018-07-03 2018-06-28 16.250 517,400 +12,200 0.39% 8,407,750
2018-06-29 2018-06-27 16.250 505,200 +121,000 0.38% 8,209,500
2018-06-28 2018-06-26 17.250 384,200 +2,000 0.29% 6,627,450
2018-06-27 2018-06-25 17.250 382,200 +1,600 0.29% 6,592,950
2018-06-20 2018-06-15 18.500 380,600 -1,200 0.29% 7,041,100
2018-06-14 2018-06-12 18.250 381,800 -800 0.29% 6,967,850
2018-06-13 2018-06-11 18.250 382,600 -800 0.29% 6,982,450
2018-06-08 2018-06-06 18.000 383,400 +6,000 0.29% 6,901,200
2018-06-06 2018-06-04 18.000 377,400 +800 0.29% 6,793,200
2018-06-04 2018-05-31 18.000 376,600 -48,400 0.29% 6,778,800
2018-06-01 2018-05-30 18.000 425,000 +48,400 0.32% 7,650,000
2018-05-31 2018-05-29 18.250 376,600 +4,400 0.29% 6,872,950
2018-05-30 2018-05-28 18.500 372,200 +1,600 0.28% 6,885,700
2018-05-29 2018-05-25 18.000 370,600 -1,200 0.28% 6,670,800
2018-05-28 2018-05-24 18.750 371,800 +800 0.28% 6,971,250
2018-05-25 2018-05-23 19.000 371,000 +4,400 0.28% 7,049,000
2018-05-24 2018-05-21 19.250 366,600 -2,400 0.28% 7,057,050
2018-05-23 2018-05-18 18.750 369,000 -1,800 0.28% 6,918,750
2018-05-18 2018-05-16 18.000 370,800 +2,000 0.28% 6,674,400
2018-05-16 2018-05-14 18.500 368,800 +6,000 0.28% 6,822,800
2018-05-15 2018-05-11 18.250 362,800 -8,400 0.28% 6,621,100
2018-05-14 2018-05-10 18.500 371,200 +2,400 0.28% 6,867,200
2018-05-11 2018-05-09 19.000 368,800 +4,600 0.28% 7,007,200
2018-05-10 2018-05-08 19.250 364,200 +12,600 0.28% 7,010,850
2018-05-09 2018-05-07 19.250 351,600 +800 0.27% 6,768,300
2018-05-07 2018-05-03 20.000 350,800 +2,600 0.27% 7,016,000
2018-05-04 2018-05-02 19.250 348,200 -200 0.26% 6,702,850
2018-05-03 2018-04-30 19.250 348,400 +2,000 0.26% 6,706,700
2018-05-02 2018-04-27 19.500 346,400 -5,600 0.26% 6,754,800
2018-04-30 2018-04-26 19.250 352,000 +5,200 0.27% 6,776,000
2018-04-27 2018-04-25 19.500 346,800 +2,600 0.26% 6,762,600
2018-04-26 2018-04-24 19.500 344,200 +14,400 0.26% 6,711,900
2018-04-23 2018-04-19 21.250 329,800 -4,000 0.25% 7,008,250
2018-04-19 2018-04-17 20.500 333,800 +600 0.25% 6,842,900
2018-04-17 2018-04-13 20.500 333,200 -4,400 0.25% 6,830,600
2018-04-13 2018-04-11 20.250 337,600 -4,000 0.26% 6,836,400
2018-04-09 2018-04-04 18.000 341,600 +22,000 0.26% 6,148,800
2018-03-26 2018-03-22 19.250 319,600 +5,200 0.24% 6,152,300
2018-03-22 2018-03-20 19.750 314,400 -1,200 0.24% 6,209,400
2018-03-15 2018-03-13 20.000 315,600 -8,000 0.24% 6,312,000
2018-03-12 2018-03-08 20.750 323,600 +8,000 0.25% 6,714,700
2018-03-09 2018-03-07 20.500 315,600 -800 0.24% 6,469,800
2018-03-08 2018-03-06 20.500 316,400 -4,000 0.24% 6,486,200
2018-03-07 2018-03-05 20.250 320,400 -1,200 0.24% 6,488,100
2018-02-28 2018-02-26 19.500 321,600 -18,200 0.24% 6,271,200
2018-02-27 2018-02-23 20.250 339,800 -20,600 0.26% 6,880,950
2018-02-21 2018-02-15 20.250 360,400 -1,000 0.27% 7,298,100
2018-02-20 2018-02-13 21.250 361,400 -2,200 0.27% 7,679,750
2018-02-13 2018-02-09 19.000 363,600 -3,000 0.28% 6,908,400
2018-02-06 2018-02-02 20.000 366,600 -17,400 0.28% 7,332,000
2018-02-05 2018-02-01 20.000 384,000 -40,320 0.29% 7,680,000
2018-01-31 2018-01-29 20.250 424,320 -200 0.32% 8,592,480
2018-01-26 2018-01-24 20.500 424,520 -1,600 0.32% 8,702,660
2018-01-25 2018-01-23 20.500 426,120 +1,200 0.32% 8,735,460
2018-01-24 2018-01-22 20.000 424,920 -2,000 0.32% 8,498,400
2018-01-23 2018-01-19 20.000 426,920 -3,400 0.32% 8,538,400
2018-01-19 2018-01-17 19.000 430,320 +10,000 0.33% 8,176,080
2018-01-17 2018-01-15 19.000 420,320 +200 0.32% 7,986,080
2018-01-12 2018-01-10 19.750 420,120 +3,200 0.32% 8,297,370
2018-01-09 2018-01-05 20.000 416,920 +12,000 0.32% 8,338,400
2018-01-08 2018-01-04 20.000 404,920 +2,000 0.31% 8,098,400
2018-01-05 2018-01-03 20.250 402,920 +2,200 0.31% 8,159,130
2018-01-02 2017-12-28 19.500 400,720 +1,400 0.30% 7,814,040
2017-12-28 2017-12-22 19.750 399,320 +2,800 0.30% 7,886,570
2017-12-21 2017-12-19 21.000 396,520 -10,200 0.30% 8,326,920
2017-12-20 2017-12-18 22.000 406,720 -13,600 0.31% 8,947,840
2017-12-19 2017-12-15 22.500 420,320 -14,400 0.32% 9,457,200
2017-12-11 2017-12-07 20.250 434,720 -800 0.33% 8,803,080
2017-12-06 2017-12-04 19.750 435,520 +6,000 0.33% 8,601,520
2017-11-28 2017-11-24 20.250 429,520 +1,600 0.33% 8,697,780
2017-11-24 2017-11-22 20.000 427,920 +4,400 0.33% 8,558,400
2017-11-23 2017-11-21 20.250 423,520 +3,600 0.32% 8,576,280
2017-11-22 2017-11-20 20.500 419,920 +2,000 0.32% 8,608,360
2017-11-21 2017-11-17 21.500 417,920 -5,400 0.32% 8,985,280
2017-11-16 2017-11-14 21.000 423,320 +2,000 0.32% 8,889,720
2017-11-14 2017-11-10 21.500 421,320 -4,000 0.32% 9,058,380
2017-11-13 2017-11-09 21.250 425,320 -16,000 0.32% 9,038,050
2017-11-09 2017-11-07 21.250 441,320 +7,600 0.34% 9,378,050
2017-11-07 2017-11-03 22.000 433,720 -6,000 0.33% 9,541,840
2017-11-03 2017-11-01 21.500 439,720 -50,600 0.33% 9,453,980
2017-10-31 2017-10-27 20.500 490,320 -80 0.37% 10,051,560
2017-10-30 2017-10-26 20.750 490,400 -16,000 0.37% 10,175,800
2017-10-27 2017-10-25 21.250 506,400 -29,200 0.38% 10,761,000
2017-10-26 2017-10-24 19.250 535,600 +4,400 0.41% 10,310,300
2017-10-25 2017-10-23 19.750 531,200 -12,400 0.40% 10,491,200
2017-10-24 2017-10-20 19.500 543,600 +1,000 0.41% 10,600,200
2017-10-23 2017-10-19 18.500 542,600 +26,400 0.41% 10,038,100
2017-10-20 2017-10-18 22.250 516,200 -41,600 0.39% 11,485,450
2017-10-19 2017-10-17 22.000 557,800 +800 0.42% 12,271,600
2017-10-17 2017-10-13 22.500 557,000 -8,400 0.42% 12,532,500
2017-10-16 2017-10-12 21.000 565,400 +800 0.43% 11,873,400
2017-10-13 2017-10-11 20.500 564,600 -4,000 0.43% 11,574,300
2017-10-12 2017-10-10 20.750 568,600 -12,400 0.43% 11,798,450
2017-10-11 2017-10-09 20.000 581,000 +30,400 0.44% 11,620,000
2017-10-10 2017-10-06 17.750 550,600 -67,600 0.42% 9,773,150
2017-10-09 2017-10-04 19.750 618,200 -7,400 0.47% 12,209,450
2017-10-06 2017-10-03 22.000 625,600 +2,600 0.48% 13,763,200
2017-10-04 2017-09-29 14.250 623,000 -17,800 0.47% 8,877,750
2017-10-03 2017-09-28 11.500 640,800 -21,400 0.49% 7,369,200
2017-09-28 2017-09-26 10.500 662,200 +2,000 0.50% 6,953,100
2017-09-21 2017-09-19 10.750 660,200 +10,000 0.50% 7,097,150
2017-09-19 2017-09-15 11.125 650,200 +8,000 0.49% 7,233,475
2017-09-14 2017-09-12 10.875 642,200 -26,600 0.49% 6,983,925
2017-09-13 2017-09-11 11.000 668,800 +40,000 0.51% 7,356,800
2017-09-11 2017-09-07 11.125 628,800 +1,200 0.48% 6,995,400
2017-09-07 2017-09-05 10.625 627,600 +8,600 0.48% 6,668,250
2017-09-06 2017-09-04 11.125 619,000 +18,800 0.47% 6,886,375
2017-09-05 2017-09-01 11.625 600,200 +8,000 0.46% 6,977,325
2017-08-25 2017-08-22 12.000 592,200 +2,000 0.45% 7,106,400
2017-08-24 2017-08-21 12.500 590,200 +8,000 0.45% 7,377,500
2017-08-22 2017-08-18 12.500 582,200 -2,000 0.44% 7,277,500
2017-08-21 2017-08-17 12.750 584,200 +60,000 0.44% 7,448,550
2017-08-18 2017-08-16 12.375 524,200 -1,200 0.40% 6,486,975
2017-08-16 2017-08-14 12.000 525,400 +6,000 0.40% 6,304,800
2017-08-09 2017-08-07 12.000 519,400 +600 0.39% 6,232,800
2017-08-03 2017-08-01 12.125 518,800 +1,200 0.39% 6,290,450
2017-07-27 2017-07-25 12.750 517,600 +8,000 0.39% 6,599,400
2017-07-24 2017-07-20 12.500 509,600 +1,800 0.39% 6,370,000
2017-07-21 2017-07-19 12.750 507,800 -2,000 0.39% 6,474,450
2017-07-20 2017-07-18 11.125 509,800 +4,400 0.39% 5,671,525
2017-07-19 2017-07-17 11.250 505,400 +16,000 0.38% 5,685,750
2017-07-18 2017-07-14 12.000 489,400 +10,400 0.37% 5,872,800
2017-07-17 2017-07-13 12.375 479,000 +5,200 0.36% 5,927,625
2017-07-06 2017-07-04 15.250 473,800 -5,400 0.36% 7,225,450
2017-07-05 2017-07-03 14.750 479,200 -36,000 0.36% 7,068,200
2017-07-04 2017-06-30 13.000 515,200 +11,200 0.39% 6,697,600
2017-06-30 2017-06-28 17.500 504,000 -16,000 0.38% 8,820,000
2017-06-28 2017-06-26 18.500 520,000 +2,600 0.40% 9,620,000
2017-06-23 2017-06-21 18.500 517,400 +4,000 0.39% 9,571,900
2017-06-21 2017-06-19 17.500 513,400 -39,400 0.39% 8,984,500
2017-06-20 2017-06-16 19.000 552,800 +1,200 0.42% 10,503,200
2017-06-19 2017-06-15 19.500 551,600 +4,600 0.42% 10,756,200
2017-06-13 2017-06-09 20.750 547,000 -3,200 0.42% 11,350,250
2017-06-12 2017-06-08 20.250 550,200 +7,200 0.42% 11,141,550
2017-06-09 2017-06-07 20.250 543,000 +5,600 0.41% 10,995,750
2017-06-08 2017-06-06 20.750 537,400 -15,600 0.41% 11,151,050
2017-06-06 2017-06-02 21.500 553,000 +4,600 0.42% 11,889,500
2017-06-05 2017-06-01 21.500 548,400 +13,800 0.42% 11,790,600
2017-05-31 2017-05-26 22.750 534,600 -54,000 0.41% 12,162,150
2017-05-29 2017-05-25 22.750 588,600 -2,000 0.45% 13,390,650
2017-05-26 2017-05-24 23.000 590,600 +32,800 0.45% 13,583,800
2017-05-25 2017-05-23 22.000 557,800 +16,000 0.42% 12,271,600
2017-05-24 2017-05-22 20.500 541,800 -11,600 0.41% 11,106,900
2017-05-23 2017-05-19 20.500 553,400 +2,800 0.42% 11,344,700
2017-05-19 2017-05-17 20.750 550,600 -5,000 0.42% 11,424,950
2017-05-18 2017-05-16 20.000 555,600 -20,000 0.42% 11,112,000
2017-05-17 2017-05-15 19.750 575,600 -34,800 0.44% 11,368,100
2017-05-16 2017-05-12 20.250 610,400 +400 0.46% 12,360,600
2017-05-15 2017-05-11 19.500 610,000 +3,600 0.46% 11,895,000
2017-05-12 2017-05-10 20.250 606,400 +11,600 0.46% 12,279,600
2017-05-11 2017-05-09 21.000 594,800 -600 0.45% 12,490,800
2017-05-10 2017-05-08 20.250 595,400 -1,400 0.45% 12,056,850
2017-05-09 2017-05-05 19.750 596,800 +1,400 0.45% 11,786,800
2017-05-08 2017-05-04 19.750 595,400 +49,800 0.45% 11,759,150
2017-05-05 2017-05-02 18.500 545,600 +19,800 0.41% 10,093,600
2017-05-04 2017-04-28 17.750 525,800 -600 0.40% 9,332,950
2017-05-02 2017-04-27 16.500 526,400 -2,000 0.40% 8,685,600
2017-04-27 2017-04-25 15.750 528,400 +14,000 0.40% 8,322,300
2017-04-26 2017-04-24 16.000 514,400 +9,000 0.39% 8,230,400
2017-04-24 2017-04-20 15.750 505,400 +8,800 0.38% 7,960,050
2017-04-20 2017-04-18 16.000 496,600 -6,000 0.38% 7,945,600
2017-04-18 2017-04-12 16.500 502,600 -2,000 0.38% 8,292,900
2017-04-13 2017-04-11 16.250 504,600 -4,000 0.38% 8,199,750
2017-04-12 2017-04-10 16.250 508,600 -1,600 0.39% 8,264,750
2017-04-11 2017-04-07 16.500 510,200 -1,000 0.39% 8,418,300
2017-04-07 2017-04-05 16.250 511,200 +26,800 0.39% 8,307,000
2017-04-06 2017-04-03 17.000 484,400 -4,000 0.37% 8,234,800
2017-04-05 2017-03-31 16.500 488,400 -3,200 0.37% 8,058,600
2017-04-03 2017-03-30 16.500 491,600 +14,400 0.37% 8,111,400
2017-03-30 2017-03-28 16.750 477,200 +3,600 0.37% 7,993,100
2017-03-28 2017-03-24 17.500 473,600 -8,000 0.37% 8,288,000
2017-03-24 2017-03-22 15.500 481,600 +11,200 0.37% 7,464,800
2017-03-23 2017-03-21 15.500 470,400 -12,000 0.36% 7,291,200
2017-03-22 2017-03-20 15.500 482,400 +7,200 0.37% 7,477,200
2017-03-16 2017-03-14 15.750 475,200 +5,600 0.37% 7,484,400
2017-03-15 2017-03-13 16.000 469,600 -9,600 0.36% 7,513,600
2017-03-14 2017-03-10 16.500 479,200 +12,000 0.37% 7,906,800
2017-03-10 2017-03-08 16.750 467,200 +2,000 0.36% 7,825,600
2017-03-09 2017-03-07 17.250 465,200 -6,000 0.36% 8,024,700
2017-03-07 2017-03-03 16.500 471,200 +10,000 0.36% 7,774,800
2017-03-06 2017-03-02 17.000 461,200 -4,800 0.36% 7,840,400
2017-03-02 2017-02-28 17.000 466,000 -3,400 0.36% 7,922,000
2017-03-01 2017-02-27 15.750 469,400 -6,000 0.36% 7,393,050
2017-02-22 2017-02-20 16.500 475,400 +4,000 0.37% 7,844,100
2017-02-21 2017-02-17 16.750 471,400 +1,800 0.37% 7,895,950
2017-02-20 2017-02-16 16.500 469,600 -4,200 0.36% 7,748,400
2017-02-17 2017-02-15 15.750 473,800 +8,000 0.37% 7,462,350
2017-02-16 2017-02-14 16.250 465,800 +3,400 0.36% 7,569,250
2017-02-15 2017-02-13 15.500 462,400 +26,400 0.36% 7,167,200
2017-02-14 2017-02-10 14.500 436,000 +32,800 0.34% 6,322,000
2017-02-13 2017-02-09 13.000 403,200 +4,000 0.31% 5,241,600
2017-02-09 2017-02-07 12.500 399,200 +12,000 0.31% 4,990,000
2017-02-06 2017-02-02 11.875 387,200 -9,200 0.30% 4,598,000
2017-02-02 2017-01-27 11.875 396,400 -1,400 0.31% 4,707,250
2017-02-01 2017-01-25 11.500 397,800 -20,000 0.31% 4,574,700
2017-01-26 2017-01-24 10.875 417,800 -12,400 0.32% 4,543,575
2017-01-24 2017-01-20 10.500 430,200 -4,000 0.33% 4,517,100
2017-01-23 2017-01-19 10.500 434,200 +4,400 0.34% 4,559,100
2017-01-19 2017-01-17 10.250 429,800 -26,400 0.33% 4,405,450
2017-01-17 2017-01-13 10.750 456,200 -20,000 0.35% 4,904,150
2017-01-13 2017-01-11 10.125 476,200 -45,400 0.37% 4,821,525
2017-01-11 2017-01-09 9.000 521,600 -16,000 0.40% 4,694,400
2017-01-04 2016-12-30 8.125 537,600 -200 0.42% 4,368,000
2017-01-03 2016-12-29 8.125 537,800 +200 0.42% 4,369,625
2016-12-28 2016-12-22 7.875 537,600 -1,600 0.42% 4,233,600
2016-12-23 2016-12-21 7.875 539,200 +1,600 0.42% 4,246,200
2016-12-21 2016-12-19 8.000 537,600 -4,000 0.42% 4,300,800
2016-12-20 2016-12-16 8.000 541,600 -14,400 0.42% 4,332,800
2016-12-19 2016-12-15 7.375 556,000 -27,200 0.43% 4,100,500
2016-12-16 2016-12-14 7.000 583,200 -16,400 0.45% 4,082,400
2016-12-13 2016-12-09 7.375 599,600 -80,000 0.46% 4,422,050
2016-12-12 2016-12-08 7.750 679,600 -60,400 0.53% 5,266,900
2016-12-09 2016-12-07 8.250 740,000 -25,600 0.57% 6,105,000
2016-12-08 2016-12-06 8.125 765,600 -33,200 0.59% 6,220,500
2016-11-28 2016-11-24 7.125 798,800 +16,000 0.62% 5,691,450
2016-11-22 2016-11-18 7.750 782,800 +4,200 0.61% 6,066,700
2016-11-21 2016-11-17 7.500 778,600 -1,800 0.60% 5,839,500
2016-11-18 2016-11-16 7.750 780,400 -6,400 0.60% 6,048,100
2016-11-16 2016-11-14 8.125 786,800 -13,600 0.61% 6,392,750
2016-11-14 2016-11-10 8.750 800,400 +4,800 0.62% 7,003,500
2016-11-11 2016-11-09 8.750 795,600 +800 0.62% 6,961,500
2016-11-10 2016-11-08 9.000 794,800 +20,000 0.62% 7,153,200
2016-11-09 2016-11-07 9.250 774,800 -400 0.60% 7,166,900
2016-11-07 2016-11-03 9.750 775,200 +6,800 0.60% 7,558,200
2016-11-04 2016-11-02 9.500 768,400 +800 0.60% 7,299,800
2016-11-03 2016-11-01 9.375 767,600 +6,000 0.59% 7,196,250
2016-11-02 2016-10-31 9.875 761,600 -44,000 0.59% 7,520,800
2016-11-01 2016-10-28 10.375 805,600 +2,400 0.62% 8,358,100
2016-10-31 2016-10-27 10.375 803,200 -1,200 0.62% 8,333,200
2016-10-28 2016-10-26 10.125 804,400 +19,200 0.62% 8,144,550
2016-10-27 2016-10-25 10.125 785,200 +4,800 0.61% 7,950,150
2016-10-26 2016-10-24 10.000 780,400 +800 0.60% 7,804,000
2016-10-25 2016-10-20 10.375 779,600 +3,600 0.60% 8,088,350
2016-10-24 2016-10-19 10.375 776,000 -22,000 0.60% 8,051,000
2016-10-20 2016-10-18 9.625 798,000 -46,400 0.62% 7,680,750
2016-10-19 2016-10-17 9.125 844,400 -41,600 0.65% 7,705,150
2016-10-13 2016-10-11 8.000 886,000 +20,000 0.69% 7,088,000
2016-10-11 2016-10-06 7.875 866,000 +22,200 0.67% 6,819,750
2016-10-07 2016-10-05 7.125 843,800 +400 0.65% 6,012,075
2016-10-05 2016-10-03 6.025 843,400 +1,600 0.65% 5,081,485
2016-10-04 2016-09-30 6.225 841,800 -16,000 0.65% 5,240,205
2016-09-22 2016-09-20 7.125 857,800 -14,200 0.66% 6,111,825
2016-09-21 2016-09-19 7.250 872,000 -10,800 0.68% 6,322,000
2016-09-15 2016-09-13 7.375 882,800 -4,000 0.68% 6,510,650
2016-09-14 2016-09-12 7.000 886,800 -2,800 0.69% 6,207,600
2016-09-13 2016-09-09 6.375 889,600 -4,800 0.69% 5,671,200
2016-09-12 2016-09-08 5.875 894,400 +5,200 0.69% 5,254,600
2016-09-09 2016-09-07 5.650 889,200 +600 0.69% 5,023,980
2016-09-07 2016-09-05 5.375 888,600 -3,600 0.69% 4,776,225
2016-09-06 2016-09-02 5.125 892,200 +2,000 0.69% 4,572,525
2016-09-05 2016-09-01 4.900 890,200 -400 0.69% 4,361,980
2016-09-02 2016-08-31 5.025 890,600 -400 0.69% 4,475,265
2016-09-01 2016-08-30 5.050 891,000 +2,400 0.69% 4,499,550
2016-08-31 2016-08-29 5.125 888,600 +4,000 0.69% 4,554,075
2016-08-19 2016-08-17 5.625 884,600 -12,000 0.69% 4,975,875
2016-08-16 2016-08-12 5.675 896,600 +4,000 0.69% 5,088,205
2016-08-09 2016-08-05 5.525 892,600 -7,200 0.69% 4,931,615
2016-08-08 2016-08-04 5.375 899,800 +800 0.70% 4,836,425
2016-08-05 2016-08-03 4.775 899,000 -2,400 0.70% 4,292,725
2016-08-03 2016-07-29 4.625 901,400 -4,000 0.70% 4,168,975
2016-07-29 2016-07-27 4.825 905,400 +9,600 0.70% 4,368,555
2016-07-28 2016-07-26 4.800 895,800 +42,800 0.69% 4,299,840
2016-07-27 2016-07-25 5.575 853,000 -8,000 0.66% 4,755,475
2016-07-26 2016-07-22 5.500 861,000 +24,000 0.67% 4,735,500
2016-07-25 2016-07-21 6.250 837,000 +11,200 0.65% 5,231,250
2016-07-21 2016-07-19 6.500 825,800 +3,200 0.64% 5,367,700
2016-07-20 2016-07-18 6.375 822,600 +37,600 0.64% 5,244,075
2016-07-19 2016-07-15 7.000 785,000 -1,000 0.61% 5,495,000
2016-07-18 2016-07-14 6.875 786,000 +3,000 0.61% 5,403,750
2016-07-15 2016-07-13 6.875 783,000 -4,800 0.61% 5,383,125
2016-07-14 2016-07-12 8.000 787,800 -21,200 0.61% 6,302,400
2016-07-13 2016-07-11 6.750 809,000 +22,000 0.63% 5,460,750
2016-07-12 2016-07-08 6.250 787,000 +30,400 0.61% 4,918,750
2016-07-11 2016-07-07 7.375 756,600 +8,000 0.59% 5,579,925
2016-07-08 2016-07-06 7.625 748,600 -86,800 0.58% 5,708,075
2016-07-07 2016-07-05 7.750 835,400 -43,200 0.65% 6,474,350
2016-07-06 2016-07-04 7.750 878,600 +15,000 0.68% 6,809,150
2016-07-05 2016-06-30 7.500 863,600 +16,000 0.67% 6,477,000
2016-07-04 2016-06-29 7.500 847,600 +24,400 0.66% 6,357,000
2016-06-30 2016-06-28 7.625 823,200 +11,200 0.64% 6,276,900
2016-06-29 2016-06-27 7.500 812,000 +43,600 0.63% 6,090,000
2016-06-27 2016-06-23 9.375 768,400 +2,400 0.60% 7,203,750
2016-06-23 2016-06-21 9.750 766,000 -200 0.59% 7,468,500
2016-06-20 2016-06-16 10.000 766,200 -400 0.59% 7,662,000
2016-06-17 2016-06-15 9.875 766,600 -2,000 0.59% 7,570,175
2016-06-16 2016-06-14 9.750 768,600 +40,000 0.60% 7,493,850
2016-06-15 2016-06-13 9.750 728,600 +3,600 0.56% 7,103,850
2016-06-13 2016-06-08 10.375 725,000 +8,000 0.56% 7,521,875
2016-06-08 2016-06-06 10.625 717,000 -2,400 0.56% 7,618,125
2016-06-07 2016-06-03 10.875 719,400 -2,000 0.56% 7,823,475
2016-06-06 2016-06-02 10.000 721,400 -6,000 0.56% 7,214,000
2016-06-03 2016-06-01 10.500 727,400 +10,800 0.56% 7,637,700
2016-06-01 2016-05-30 10.750 716,600 -34,000 0.56% 7,703,450
2016-05-31 2016-05-27 11.250 750,600 +12,000 0.58% 8,444,250
2016-05-30 2016-05-26 10.875 738,600 +20,000 0.57% 8,032,275
2016-05-27 2016-05-25 10.875 718,600 -200 0.56% 7,814,775
2016-05-25 2016-05-23 11.625 718,800 -9,200 0.56% 8,356,050
2016-05-23 2016-05-19 10.625 728,000 +2,000 0.56% 7,735,000
2016-05-19 2016-05-17 10.500 726,000 +17,600 0.56% 7,623,000
2016-05-10 2016-05-06 13.000 708,400 +11,600 0.55% 9,209,200
2016-05-05 2016-05-03 12.250 696,800 -16,800 0.54% 8,535,800
2016-05-04 2016-04-29 12.250 713,600 -7,000 0.55% 8,741,600
2016-04-29 2016-04-27 11.250 720,600 -26,400 0.56% 8,106,750
2016-04-28 2016-04-26 11.500 747,000 +11,200 0.58% 8,590,500
2016-04-27 2016-04-25 12.125 735,800 +8,800 0.57% 8,921,575
2016-04-26 2016-04-22 12.250 727,000 +19,200 0.56% 8,905,750
2016-04-22 2016-04-20 12.125 707,800 -20,800 0.55% 8,582,075
2016-04-21 2016-04-19 12.500 728,600 -8,000 0.56% 9,107,500
2016-04-20 2016-04-18 12.500 736,600 +21,400 0.57% 9,207,500
2016-04-19 2016-04-15 13.000 715,200 +8,800 0.55% 9,297,600
2016-04-18 2016-04-14 13.000 706,400 -10,000 0.55% 9,183,200
2016-04-15 2016-04-13 12.500 716,400 +21,200 0.56% 8,955,000
2016-04-14 2016-04-12 13.250 695,200 +16,400 0.54% 9,211,400
2016-04-13 2016-04-11 14.000 678,800 +9,200 0.53% 9,503,200
2016-04-08 2016-04-06 13.250 669,600 -41,200 0.52% 8,872,200
2016-04-07 2016-04-05 11.750 710,800 +10,400 0.55% 8,351,900
2016-04-06 2016-04-01 12.250 700,400 +69,200 0.54% 8,579,900
2016-04-01 2016-03-30 15.250 631,200 +10,600 0.49% 9,625,800
2016-03-30 2016-03-24 15.000 620,600 -2,600 0.48% 9,309,000
2016-03-29 2016-03-23 16.250 623,200 +1,200 0.48% 10,127,000
2016-03-22 2016-03-18 16.500 622,000 +2,200 0.48% 10,263,000
2016-03-21 2016-03-17 16.000 619,800 +4,600 0.48% 9,916,800
2016-03-14 2016-03-10 18.000 615,200 +2,000 0.48% 11,073,600
2016-03-11 2016-03-09 18.250 613,200 -1,200 0.48% 11,190,900
2016-03-10 2016-03-08 18.500 614,400 -12,200 0.48% 11,366,400
2016-03-09 2016-03-07 17.250 626,600 -600 0.49% 10,808,850
2016-03-08 2016-03-04 17.500 627,200 +1,800 0.49% 10,976,000
2016-03-03 2016-03-01 17.000 625,400 +17,400 0.49% 10,631,800
2016-03-02 2016-02-29 17.500 608,000 +8,000 0.47% 10,640,000
2016-02-29 2016-02-25 18.750 600,000 -2,800 0.47% 11,250,000
2016-02-24 2016-02-22 19.500 602,800 -2,000 0.47% 11,754,600
2016-02-19 2016-02-17 15.500 604,800 +2,000 0.47% 9,374,400
2016-02-16 2016-02-12 15.000 602,800 -4,400 0.47% 9,042,000
2016-02-12 2016-02-05 16.750 607,200 +43,200 0.47% 10,170,600
2016-02-11 2016-02-04 17.250 564,000 -4,400 0.44% 9,729,000
2016-02-05 2016-02-03 17.500 568,400 +15,800 0.44% 9,947,000
2016-02-04 2016-02-02 20.000 552,600 +800 0.43% 11,052,000
2016-02-03 2016-02-01 20.750 551,800 +26,600 0.43% 11,449,850
2016-02-01 2016-01-28 22.750 525,200 -16,800 0.41% 11,948,300
2016-01-28 2016-01-26 22.500 542,000 -5,200 0.42% 12,195,000
2016-01-27 2016-01-25 23.750 547,200 -11,600 0.43% 12,996,000
2016-01-25 2016-01-21 22.000 558,800 -800 0.43% 12,293,600
2016-01-22 2016-01-20 22.000 559,600 -18,200 0.43% 12,311,200
2016-01-21 2016-01-19 22.500 577,800 +10,800 0.45% 13,000,500
2016-01-20 2016-01-18 22.500 567,000 -16,800 0.44% 12,757,500
2016-01-19 2016-01-15 20.250 583,800 +200 0.45% 11,821,950
2016-01-14 2016-01-12 20.500 583,600 +2,000 0.45% 11,963,800
2016-01-12 2016-01-08 20.000 581,600 +2,800 0.45% 11,632,000
2016-01-11 2016-01-07 19.500 578,800 -2,000 0.45% 11,286,600
2016-01-08 2016-01-06 18.500 580,800 +11,600 0.45% 10,744,800
2016-01-07 2016-01-05 20.750 569,200 +6,600 0.44% 11,810,900
2016-01-06 2016-01-04 20.250 562,600 +24,400 0.44% 11,392,650
2016-01-05 2015-12-31 21.750 538,200 +25,200 0.42% 11,705,850
2015-12-22 2015-12-18 25.000 513,000 +2,400 0.40% 12,825,000
2015-12-17 2015-12-15 23.750 510,600 +2,000 0.40% 12,126,750
2015-12-16 2015-12-14 24.500 508,600 -11,200 0.40% 12,460,700
2015-12-15 2015-12-11 26.500 519,800 -4,800 0.40% 13,774,700
2015-12-14 2015-12-10 27.500 524,600 -21,800 0.41% 14,426,500
2015-12-11 2015-12-09 28.000 546,400 +5,800 0.43% 15,299,200
2015-12-10 2015-12-08 24.750 540,600 +27,000 0.42% 13,379,850
2015-12-09 2015-12-07 22.500 513,600 -12,400 0.40% 11,556,000
2015-12-08 2015-12-04 22.750 526,000 +7,000 0.41% 11,966,500
2015-12-07 2015-12-03 22.750 519,000 +4,000 0.40% 11,807,250
2015-12-04 2015-12-02 22.500 515,000 +8,800 0.40% 11,587,500
2015-12-03 2015-12-01 22.250 506,200 +16,000 0.39% 11,262,950
2015-12-02 2015-11-30 22.750 490,200 +8,000 0.38% 11,152,050
2015-12-01 2015-11-27 22.500 482,200 +11,800 0.38% 10,849,500
2015-11-30 2015-11-26 22.750 470,400 +800 0.37% 10,701,600
2015-11-26 2015-11-24 24.500 469,600 -2,400 0.37% 11,505,200
2015-11-25 2015-11-23 25.000 472,000 -2,400 0.37% 11,800,000
2015-11-24 2015-11-20 23.250 474,400 -2,000 0.37% 11,029,800
2015-11-23 2015-11-19 23.000 476,400 -4,000 0.37% 10,957,200
2015-11-18 2015-11-16 22.000 480,400 +4,800 0.37% 10,568,800
2015-11-16 2015-11-12 23.250 475,600 +4,400 0.37% 11,057,700
2015-11-12 2015-11-10 23.250 471,200 +2,400 0.37% 10,955,400
2015-11-09 2015-11-05 25.250 468,800 -12,000 0.37% 11,837,200
2015-11-06 2015-11-04 25.250 480,800 -20,200 0.37% 12,140,200
2015-11-02 2015-10-29 26.750 501,000 -67,600 0.39% 13,401,750
2015-10-29 2015-10-27 25.750 568,600 -2,000 0.44% 14,641,450
2015-10-28 2015-10-26 26.250 570,600 -400 0.44% 14,978,250
2015-10-27 2015-10-23 27.000 571,000 +800 0.44% 15,417,000
2015-10-22 2015-10-19 28.750 570,200 +2,000 0.44% 16,393,250
2015-10-19 2015-10-15 29.750 568,200 +400 0.44% 16,903,950
2015-10-16 2015-10-14 29.500 567,800 +8,000 0.44% 16,750,100
2015-10-15 2015-10-13 30.750 559,800 -800 0.44% 17,213,850
2015-10-14 2015-10-12 31.000 560,600 +600 0.44% 17,378,600
2015-10-13 2015-10-09 29.500 560,000 +33,600 0.44% 16,520,000
2015-10-06 2015-10-02 26.750 526,400 -2,400 0.41% 14,081,200
2015-10-02 2015-09-29 24.250 528,800 +2,000 0.41% 12,823,400
2015-09-30 2015-09-25 25.500 526,800 +400 0.41% 13,433,400
2015-09-23 2015-09-21 26.250 526,400 -7,400 0.41% 13,818,000
2015-09-21 2015-09-17 25.250 533,800 -4,200 0.42% 13,478,450
2015-09-17 2015-09-15 25.000 538,000 +8,800 0.42% 13,450,000
2015-09-16 2015-09-14 25.250 529,200 +21,600 0.41% 13,362,300
2015-09-15 2015-09-11 24.250 507,600 +45,000 0.40% 12,309,300
2015-09-11 2015-09-09 24.250 462,600 -1,600 0.36% 11,218,050
2015-09-08 2015-09-04 22.500 464,200 +1,600 0.36% 10,444,500
2015-09-04 2015-09-01 23.750 462,600 +1,400 0.36% 10,986,750
2015-08-31 2015-08-27 24.500 461,200 +4,000 0.36% 11,299,400
2015-08-28 2015-08-26 24.000 457,200 -1,600 0.36% 10,972,800
2015-08-27 2015-08-25 22.000 458,800 +1,600 0.36% 10,093,600
2015-08-25 2015-08-21 25.500 457,200 +2,000 0.36% 11,658,600
2015-08-24 2015-08-20 27.250 455,200 +1,200 0.35% 12,404,200
2015-08-21 2015-08-19 27.500 454,000 +600 0.35% 12,485,000
2015-08-19 2015-08-17 29.750 453,400 -1,200 0.35% 13,488,650
2015-08-18 2015-08-14 30.000 454,600 -600 0.35% 13,638,000
2015-08-17 2015-08-13 29.500 455,200 -2,000 0.35% 13,428,400
2015-08-14 2015-08-12 29.500 457,200 +800 0.36% 13,487,400
2015-08-13 2015-08-11 30.250 456,400 -2,800 0.36% 13,806,100
2015-08-12 2015-08-10 30.000 459,200 -3,400 0.36% 13,776,000
2015-08-03 2015-07-30 26.750 462,600 +5,400 0.36% 12,374,550
2015-07-31 2015-07-29 27.750 457,200 -400 0.36% 12,687,300
2015-07-30 2015-07-28 27.750 457,600 +2,400 0.36% 12,698,400
2015-07-29 2015-07-27 28.000 455,200 +1,600 0.35% 12,745,600
2015-07-24 2015-07-22 31.750 453,600 +2,000 0.35% 14,401,800
2015-07-23 2015-07-21 32.000 451,600 -2,400 0.35% 14,451,200
2015-07-22 2015-07-20 30.000 454,000 -7,200 0.35% 13,620,000
2015-07-21 2015-07-17 29.750 461,200 +4,000 0.36% 13,720,700
2015-07-20 2015-07-16 29.750 457,200 +2,800 0.36% 13,601,700
2015-07-16 2015-07-14 30.000 454,400 -7,600 0.35% 13,632,000
2015-07-15 2015-07-13 29.250 462,000 +48,000 0.36% 13,513,500
2015-07-14 2015-07-10 27.250 414,000 +2,200 0.32% 11,281,500
2015-07-13 2015-07-09 24.250 411,800 +53,600 0.32% 9,986,150
2015-07-10 2015-07-08 17.250 358,200 +8,000 0.28% 6,178,950
2015-07-09 2015-07-07 22.500 350,200 -3,600 0.27% 7,879,500
2015-07-08 2015-07-06 22.500 353,800 +5,000 0.28% 7,960,500
2015-07-07 2015-07-03 30.000 348,800 +400 0.27% 10,464,000
2015-07-03 2015-06-30 32.750 348,400 -32,000 0.27% 11,410,100
2015-07-02 2015-06-29 31.750 380,400 -13,800 0.30% 12,077,700
2015-06-30 2015-06-26 32.500 394,200 -80,200 0.31% 12,811,500
2015-06-29 2015-06-25 30.750 474,400 +4,800 0.37% 14,587,800
2015-06-26 2015-06-24 30.500 469,600 +800 0.37% 14,322,800
2015-06-25 2015-06-23 30.000 468,800 +32,000 0.37% 14,064,000
2015-06-24 2015-06-22 31.000 436,800 -800 0.34% 13,540,800
2015-06-22 2015-06-18 31.500 437,600 +2,800 0.34% 13,784,400
2015-06-19 2015-06-17 31.250 434,800 -3,600 0.34% 13,587,500
2015-06-18 2015-06-16 29.500 438,400 +3,600 0.34% 12,932,800
2015-06-17 2015-06-15 31.500 434,800 -400 0.34% 13,696,200
2015-06-15 2015-06-11 32.500 435,200 -200 0.34% 14,144,000
2015-06-12 2015-06-10 33.750 435,400 +8,400 0.34% 14,694,750
2015-06-11 2015-06-09 33.750 427,000 +11,600 0.33% 14,411,250
2015-06-10 2015-06-08 34.750 415,400 -17,800 0.32% 14,435,150
2015-06-09 2015-06-05 34.750 433,200 -18,400 0.34% 15,053,700
2015-06-08 2015-06-04 35.250 451,600 -6,000 0.35% 15,918,900
2015-06-05 2015-06-03 36.000 457,600 +41,600 0.36% 16,473,600
2015-06-04 2015-06-02 34.750 416,000 -147,600 0.32% 14,456,000
2015-06-03 2015-06-01 34.250 563,600 +11,800 0.44% 19,303,300
2015-06-02 2015-05-29 33.500 551,800 +4,400 0.43% 18,485,300
2015-06-01 2015-05-28 34.250 547,400 -200 0.43% 18,748,450
2015-05-29 2015-05-27 35.750 547,600 +24,000 0.43% 19,576,700
2015-05-28 2015-05-26 36.000 523,600 +8,000 0.41% 18,849,600
2015-05-27 2015-05-22 32.500 515,600 -6,000 0.40% 16,757,000
2015-05-26 2015-05-21 34.000 521,600 -800 0.41% 17,734,400
2015-05-22 2015-05-20 34.750 522,400 -35,800 0.41% 18,153,400
2015-05-21 2015-05-19 35.750 558,200 -7,000 0.44% 19,955,650
2015-05-20 2015-05-18 36.000 565,200 +5,000 0.44% 20,347,200
2015-05-19 2015-05-15 34.750 560,200 -25,800 0.44% 19,466,950
2015-05-18 2015-05-14 34.750 586,000 +7,600 0.46% 20,363,500
2015-05-15 2015-05-13 34.750 578,400 +1,400 0.45% 20,099,400
2015-05-14 2015-05-12 34.250 577,000 -24,400 0.45% 19,762,250
2015-05-13 2015-05-11 33.750 601,400 +12,600 0.47% 20,297,250
2015-05-12 2015-05-08 30.250 588,800 -800 0.46% 17,811,200
2015-05-11 2015-05-07 30.250 589,600 +1,400 0.46% 17,835,400
2015-05-08 2015-05-06 31.750 588,200 -4,400 0.46% 18,675,350
2015-05-07 2015-05-05 32.000 592,600 -23,000 0.46% 18,963,200
2015-05-06 2015-05-04 33.750 615,600 -18,800 0.48% 20,776,500
2015-05-05 2015-04-30 29.000 634,400 -10,400 0.50% 18,397,600
2015-05-04 2015-04-29 28.750 644,800 +4,200 0.50% 18,538,000
2015-04-30 2015-04-28 28.500 640,600 +71,800 0.50% 18,257,100
2015-04-29 2015-04-27 29.250 568,800 +3,200 0.44% 16,637,400
2015-04-28 2015-04-24 30.000 565,600 +800 0.44% 16,968,000
2015-04-27 2015-04-23 31.000 564,800 +41,800 0.44% 17,508,800
2015-04-24 2015-04-22 31.500 523,000 -215,600 0.41% 16,474,500
2015-04-23 2015-04-21 28.000 738,600 -95,400 0.58% 20,680,800
2015-04-22 2015-04-20 26.750 834,000 -164,200 0.65% 22,309,500
2015-04-21 2015-04-17 27.500 998,200 -41,400 0.78% 27,450,500
2015-04-20 2015-04-16 24.500 1,039,600 +14,000 0.81% 25,470,200
2015-04-17 2015-04-15 23.500 1,025,600 +11,200 0.80% 24,101,600
2015-04-16 2015-04-14 25.250 1,014,400 -19,600 0.79% 25,613,600
2015-04-15 2015-04-13 26.250 1,034,000 -17,400 0.81% 27,142,500
2015-04-14 2015-04-10 25.500 1,051,400 -21,600 0.82% 26,810,700
2015-04-13 2015-04-09 26.250 1,073,000 -62,000 0.84% 28,166,250
2015-04-10 2015-04-08 26.000 1,135,000 +11,600 0.89% 29,510,000
2015-04-09 2015-04-02 26.750 1,123,400 -86,000 0.88% 30,050,950
2015-04-08 2015-04-01 25.500 1,209,400 +69,200 0.94% 30,839,700
2015-04-02 2015-03-31 26.500 1,140,200 -43,400 0.89% 30,215,300
2015-04-01 2015-03-30 26.750 1,183,600 -26,000 0.92% 31,661,300
2015-03-30 2015-03-26 26.000 1,209,600 -800 0.94% 31,449,600
2015-03-26 2015-03-24 26.250 1,210,400 +144,000 0.95% 31,773,000
2015-03-25 2015-03-23 25.250 1,066,400 -10,800 0.83% 26,926,600
2015-03-24 2015-03-20 27.000 1,077,200 -33,200 0.84% 29,084,400
2015-03-23 2015-03-19 27.250 1,110,400 -22,200 0.87% 30,258,400
2015-03-20 2015-03-18 26.500 1,132,600 +50,200 0.88% 30,013,900
2015-03-19 2015-03-17 25.000 1,082,400 +12,600 0.85% 27,060,000
2015-03-18 2015-03-16 23.500 1,069,800 +400 0.84% 25,140,300
2015-03-13 2015-03-11 24.000 1,069,400 +4,400 0.84% 25,665,600
2015-03-12 2015-03-10 23.500 1,065,000 -3,200 0.83% 25,027,500
2015-03-09 2015-03-05 22.750 1,068,200 +7,800 0.83% 24,301,550
2015-03-06 2015-03-04 24.000 1,060,400 +1,400 0.83% 25,449,600
2015-03-04 2015-03-02 25.250 1,059,000 +4,400 0.83% 26,739,750
2015-03-03 2015-02-27 26.500 1,054,600 +10,600 0.82% 27,946,900
2015-02-27 2015-02-25 27.500 1,044,000 -1,600 0.82% 28,710,000
2015-02-26 2015-02-24 27.500 1,045,600 -200 0.82% 28,754,000
2015-02-24 2015-02-18 27.750 1,045,800 -600 0.82% 29,020,950
2015-02-23 2015-02-16 27.500 1,046,400 -30,000 0.82% 28,776,000
2015-02-13 2015-02-11 25.250 1,076,400 +800 0.84% 27,179,100
2015-02-11 2015-02-09 25.750 1,075,600 +30,000 0.84% 27,696,700
2015-02-10 2015-02-06 26.750 1,045,600 +4,400 0.82% 27,969,800
2015-02-09 2015-02-05 27.500 1,041,200 +3,400 0.81% 28,633,000
2015-02-06 2015-02-04 29.250 1,037,800 -13,200 0.81% 30,355,650
2015-02-05 2015-02-03 29.250 1,051,000 +200 0.82% 30,741,750
2015-02-04 2015-02-02 28.250 1,050,800 -10,800 0.82% 29,685,100
2015-02-03 2015-01-30 29.500 1,061,600 -1,800 0.83% 31,317,200
2015-02-02 2015-01-29 31.250 1,063,400 -68,600 0.83% 33,231,250
2015-01-30 2015-01-28 30.750 1,132,000 -8,600 0.88% 34,809,000
2015-01-29 2015-01-27 29.250 1,140,600 -46,800 0.89% 33,362,550
2015-01-28 2015-01-26 26.250 1,187,400 -108,600 0.93% 31,169,250
2015-01-27 2015-01-23 24.250 1,296,000 -2,800 1.01% 31,428,000
2015-01-26 2015-01-22 22.250 1,298,800 -14,000 1.01% 28,898,300
2015-01-21 2015-01-19 20.750 1,312,800 -1,600 1.03% 27,240,600
2015-01-20 2015-01-16 21.000 1,314,400 -3,200 1.03% 27,602,400
2015-01-15 2015-01-13 20.500 1,317,600 +600 1.03% 27,010,800
2015-01-14 2015-01-12 20.500 1,317,000 -8,000 1.03% 26,998,500
2015-01-13 2015-01-09 20.750 1,325,000 +400 1.04% 27,493,750
2015-01-12 2015-01-08 21.000 1,324,600 +2,000 1.04% 27,816,600
2015-01-09 2015-01-07 21.000 1,322,600 -1,600 1.03% 27,774,600
2015-01-08 2015-01-06 20.500 1,324,200 +2,800 1.03% 27,146,100
2015-01-07 2015-01-05 20.250 1,321,400 +5,400 1.03% 26,758,350
2015-01-05 2014-12-31 21.000 1,316,000 -4,000 1.02% 27,636,000
2015-01-02 2014-12-29 20.500 1,320,000 -23,200 1.03% 27,060,000
2014-12-30 2014-12-24 20.500 1,343,200 -5,600 1.04% 27,535,600
2014-12-29 2014-12-22 20.000 1,348,800 +20,000 1.05% 26,976,000
2014-12-22 2014-12-18 21.750 1,328,800 -9,600 1.03% 28,901,400
2014-12-19 2014-12-17 22.000 1,338,400 -34,400 1.04% 29,444,800
2014-12-16 2014-12-12 16.750 1,372,800 +4,000 1.07% 22,994,400
2014-12-15 2014-12-11 16.938 1,368,800 +33,600 1.06% 23,184,050
2014-12-12 2014-12-10 18.125 1,335,200 +7,200 1.04% 24,200,500
2014-12-11 2014-12-09 19.250 1,328,000 +1,600 1.03% 25,564,000
2014-12-10 2014-12-08 20.438 1,326,400 -1,600 1.03% 27,108,300
2014-12-09 2014-12-05 22.125 1,328,000 -9,600 1.03% 29,382,000
2014-12-08 2014-12-04 22.000 1,337,600 -34,400 1.04% 29,427,200
2014-12-05 2014-12-03 21.500 1,372,000 -13,600 1.07% 29,498,000
2014-12-01 2014-11-27 22.313 1,385,600 -5,600 1.08% 30,916,200
2014-11-28 2014-11-26 22.250 1,391,200 -3,200 1.08% 30,954,200
2014-11-27 2014-11-25 21.063 1,394,400 -2,400 1.08% 29,369,550
2014-11-26 2014-11-24 20.438 1,396,800 +7,200 1.09% 28,547,100
2014-11-25 2014-11-21 21.750 1,389,600 -8,800 1.08% 30,223,800
2014-11-21 2014-11-19 22.313 1,398,400 -15,200 1.09% 31,201,800
2014-11-20 2014-11-18 21.563 1,413,600 -10,400 1.10% 30,480,750
2014-11-19 2014-11-17 22.375 1,424,000 -23,200 1.11% 31,862,000
2014-11-18 2014-11-14 22.250 1,447,200 -15,200 1.12% 32,200,200
2014-11-17 2014-11-13 21.250 1,462,400 +31,200 1.14% 31,076,000
2014-11-14 2014-11-12 19.063 1,431,200 -3,200 1.11% 27,282,250
2014-11-13 2014-11-11 18.125 1,434,400 -15,200 1.11% 25,998,500
2014-11-12 2014-11-10 18.688 1,449,600 -1,600 1.13% 27,089,400
2014-11-11 2014-11-07 18.625 1,451,200 +3,200 1.13% 27,028,600
2014-11-10 2014-11-06 18.313 1,448,000 +1,600 1.13% 26,516,500
2014-11-07 2014-11-05 17.750 1,446,400 +800 1.12% 25,673,600
2014-11-04 2014-10-31 18.188 1,445,600 -1,600 1.12% 26,291,850
2014-11-03 2014-10-30 18.563 1,447,200 -3,200 1.12% 26,863,650
2014-10-31 2014-10-29 18.688 1,450,400 -64,000 1.13% 27,104,350
2014-10-30 2014-10-28 18.438 1,514,400 -3,200 1.18% 27,921,750
2014-10-29 2014-10-27 18.125 1,517,600 -1,600 1.18% 27,506,500
2014-10-28 2014-10-24 17.625 1,519,200 -4,800 1.18% 26,775,900
2014-10-27 2014-10-23 17.750 1,524,000 +1,600 1.18% 27,051,000
2014-10-23 2014-10-21 17.938 1,522,400 -12,800 1.18% 27,308,050
2014-10-22 2014-10-20 17.500 1,535,200 -54,400 1.19% 26,866,000
2014-10-21 2014-10-17 17.500 1,589,600 -3,200 1.24% 27,818,000
2014-10-20 2014-10-16 15.875 1,592,800 +47,200 1.24% 25,285,700
2014-10-17 2014-10-15 15.750 1,545,600 +13,600 1.20% 24,343,200
2014-10-16 2014-10-14 16.563 1,532,000 +14,400 1.19% 25,373,750
2014-10-15 2014-10-13 17.313 1,517,600 -268,800 1.18% 26,273,450
2014-10-14 2014-10-10 17.500 1,786,400 -120,800 1.39% 31,262,000
2014-10-13 2014-10-09 17.563 1,907,200 -139,200 1.48% 33,495,200
2014-10-10 2014-10-08 18.625 2,046,400 +9,600 1.59% 38,114,200
2014-10-09 2014-10-07 19.500 2,036,800 +1,600 1.58% 39,717,600
2014-10-08 2014-10-06 19.875 2,035,200 +3,200 1.58% 40,449,600
2014-10-06 2014-09-30 19.688 2,032,000 +3,200 1.58% 40,005,000
2014-10-03 2014-09-29 20.625 2,028,800 -64,000 1.58% 41,844,000
2014-09-30 2014-09-26 21.563 2,092,800 +13,600 1.63% 45,126,000
2014-09-29 2014-09-25 20.188 2,079,200 +82,400 1.62% 41,973,850
2014-09-26 2014-09-24 21.500 1,996,800 +97,600 1.55% 42,931,200
2014-09-25 2014-09-23 22.438 1,899,200 +147,200 1.48% 42,613,300
2014-09-24 2014-09-22 21.875 1,752,000 -58,400 1.36% 38,325,000
2014-09-23 2014-09-19 22.250 1,810,400 +8,800 1.41% 40,281,400
2014-09-22 2014-09-18 22.125 1,801,600 +22,400 1.40% 39,860,400
2014-09-17 2014-09-15 22.688 1,779,200 +21,600 1.38% 40,365,600
2014-09-16 2014-09-12 21.375 1,757,600 +3,200 1.37% 37,568,700
2014-09-15 2014-09-11 21.875 1,754,400 +129,600 1.36% 38,377,500
2014-09-12 2014-09-10 20.625 1,624,800 +31,200 1.26% 33,511,500
2014-09-11 2014-09-08 21.250 1,593,600 +4,800 1.23% 33,864,000
2014-09-10 2014-09-05 22.000 1,588,800 -4,000 1.23% 34,953,600
2014-09-08 2014-09-04 22.000 1,592,800 +4,000 1.23% 35,041,600
2014-09-04 2014-09-02 22.438 1,588,800 -1,600 1.23% 35,648,700
2014-09-02 2014-08-29 22.938 1,590,400 +8,800 1.23% 36,479,800
2014-09-01 2014-08-28 23.000 1,581,600 +125,600 1.22% 36,376,800
2014-08-29 2014-08-27 23.375 1,456,000 +48,000 1.13% 34,034,000
2014-08-25 2014-08-21 23.438 1,408,000 +13,600 1.09% 33,000,000
2014-08-22 2014-08-20 23.188 1,394,400 -4,800 1.08% 32,332,650
2014-08-21 2014-08-19 24.000 1,399,200 +10,400 1.08% 33,580,800
2014-08-20 2014-08-18 24.625 1,388,800 +3,200 1.07% 34,199,200
2014-08-19 2014-08-15 23.625 1,385,600 -63,200 1.07% 32,734,800
2014-08-18 2014-08-14 20.188 1,448,800 -2,400 1.12% 29,247,650
2014-08-15 2014-08-13 20.563 1,451,200 +20,000 1.12% 29,840,300
2014-08-14 2014-08-12 21.000 1,431,200 +4,800 1.11% 30,055,200
2014-08-12 2014-08-08 21.313 1,426,400 -1,600 1.10% 30,400,150
2014-08-08 2014-08-06 21.188 1,428,000 -16,000 1.10% 30,255,750
2014-08-06 2014-08-04 21.250 1,444,000 +1,600 1.12% 30,685,000
2014-08-05 2014-08-01 21.375 1,442,400 +6,400 1.11% 30,831,300
2014-08-01 2014-07-30 23.000 1,436,000 -1,600 1.11% 33,028,000
2014-07-30 2014-07-28 22.438 1,437,600 +3,200 1.11% 32,256,150
2014-07-29 2014-07-25 23.500 1,434,400 +800 1.11% 33,708,400
2014-07-22 2014-07-18 23.438 1,433,600 +15,040 1.11% 33,600,000
2014-07-21 2014-07-17 24.250 1,418,560 -3,200 1.10% 34,400,080
2014-07-18 2014-07-16 23.625 1,421,760 -19,200 1.10% 33,589,080
2014-07-17 2014-07-15 21.813 1,440,960 -8,000 1.11% 31,430,940
2014-07-16 2014-07-14 21.625 1,448,960 -8,000 1.12% 31,333,760
2014-07-15 2014-07-11 21.813 1,456,960 -12,800 1.13% 31,779,940
2014-07-14 2014-07-10 21.938 1,469,760 -800 1.14% 32,242,860
2014-07-11 2014-07-09 21.688 1,470,560 +3,200 1.14% 31,892,770
2014-07-10 2014-07-08 22.375 1,467,360 +15,200 1.13% 32,832,180
2014-07-09 2014-07-07 23.188 1,452,160 -8,800 1.12% 33,671,960
2014-07-08 2014-07-04 22.500 1,460,960 -3,200 1.13% 32,871,600
2014-07-07 2014-07-03 22.688 1,464,160 -2,400 1.13% 33,218,130
2014-07-03 2014-06-30 23.438 1,466,560 +1,600 1.13% 34,372,500
2014-07-02 2014-06-27 23.500 1,464,960 -41,600 1.13% 34,426,560
2014-06-30 2014-06-26 19.813 1,506,560 -6,400 1.17% 29,848,720
2014-06-27 2014-06-25 20.500 1,512,960 -16,000 1.17% 31,015,680
2014-06-26 2014-06-24 20.938 1,528,960 -13,600 1.18% 32,012,600
2014-06-25 2014-06-23 21.438 1,542,560 -4,000 1.19% 33,068,630
2014-06-24 2014-06-20 21.938 1,546,560 +15,200 1.20% 33,927,660
2014-06-23 2014-06-19 21.188 1,531,360 +1,600 1.19% 32,445,690
2014-06-20 2014-06-18 21.813 1,529,760 +6,400 1.19% 33,367,890
2014-06-19 2014-06-17 22.125 1,523,360 -1,600 1.18% 33,704,340
2014-06-18 2014-06-16 22.375 1,524,960 +800 1.18% 34,120,980
2014-06-17 2014-06-13 21.750 1,524,160 +19,200 1.18% 33,150,480
2014-06-16 2014-06-12 22.625 1,504,960 -800 1.17% 34,049,720
2014-06-13 2014-06-11 23.750 1,505,760 -5,600 1.17% 35,761,800
2014-06-12 2014-06-10 24.063 1,511,360 +800 1.17% 36,367,100
2014-06-11 2014-06-09 24.188 1,510,560 +8,000 1.17% 36,536,670
2014-06-10 2014-06-06 24.313 1,502,560 +2,400 1.17% 36,530,990
2014-06-09 2014-06-05 24.625 1,500,160 +4,000 1.17% 36,941,440
2014-06-06 2014-06-04 25.063 1,496,160 +21,600 1.16% 37,497,510
2014-06-05 2014-06-03 23.438 1,474,560 +6,400 1.15% 34,560,000
2014-06-04 2014-05-30 24.375 1,468,160 +800 1.14% 35,786,400
2014-06-03 2014-05-29 24.688 1,467,360 -8,000 1.14% 36,225,450
2014-05-30 2014-05-28 24.938 1,475,360 +13,600 1.15% 36,791,790
2014-05-29 2014-05-27 26.625 1,461,760 +2,400 1.12% 38,919,360
2014-05-28 2014-05-26 26.500 1,459,360 +167,200 1.12% 38,673,040
2014-05-27 2014-05-23 24.688 1,292,160 +388,000 0.99% 31,900,200
2014-05-26 2014-05-22 23.000 904,160 +453,600 0.69% 20,795,680
2014-05-23 2014-05-21 22.688 450,560 +20,000 0.34% 10,222,080
2014-05-22 2014-05-20 23.000 430,560 +1,600 0.33% 9,902,880
2014-05-20 2014-05-16 21.500 428,960 -64,800 0.33% 9,222,640
2014-05-19 2014-05-15 20.250 493,760 -12,000 0.38% 9,998,640
2014-05-16 2014-05-14 17.625 505,760 -8,800 0.39% 8,914,020
2014-05-15 2014-05-13 17.625 514,560 +11,200 0.39% 9,069,120
2014-05-14 2014-05-12 14.688 503,360 +62,400 0.39% 7,393,100
2014-05-13 2014-05-09 12.500 440,960 -10,400 0.34% 5,512,000
2014-05-12 2014-05-08 15.000 451,360 -39,200 0.35% 6,770,400
2014-05-09 2014-05-07 9.375 490,560 +3,200 0.38% 4,599,000
2014-05-08 2014-05-05 11.313 487,360 -23,200 0.37% 5,513,260
2014-05-07 2014-05-02 12.375 510,560 -21,600 0.39% 6,318,180
2014-05-05 2014-04-30 12.188 532,160 +32,000 0.41% 6,485,700
2014-04-30 2014-04-28 16.250 500,160 +7,200 0.38% 8,127,600
2014-04-29 2014-04-25 17.438 492,960 +12,800 0.38% 8,595,990
2014-04-28 2014-04-24 18.750 480,160 +4,800 0.37% 9,003,000
2014-04-25 2014-04-23 19.250 475,360 -800 0.36% 9,150,680
2014-04-24 2014-04-22 18.813 476,160 +2,400 0.36% 8,957,760
2014-04-23 2014-04-17 19.000 473,760 +42,400 0.36% 9,001,440
2014-04-17 2014-04-15 23.063 431,360 +12,000 0.33% 9,948,240
2014-04-15 2014-04-11 22.625 419,360 -1,600 0.32% 9,488,020
2014-04-14 2014-04-10 23.313 420,960 -1,600 0.32% 9,813,630
2014-04-10 2014-04-08 23.063 422,560 -1,600 0.32% 9,745,290
2014-04-08 2014-04-04 22.625 424,160 -4,000 0.32% 9,596,620
2014-04-04 2014-04-02 22.813 428,160 +800 0.33% 9,767,400
2014-04-03 2014-04-01 21.125 427,360 -1,600 0.33% 9,027,980
2014-04-02 2014-03-31 20.938 428,960 +8,000 0.33% 8,981,350
2014-03-31 2014-03-27 20.563 420,960 -1,600 0.33% 8,655,990
2014-03-28 2014-03-26 21.000 422,560 +28,000 0.33% 8,873,760
2014-03-27 2014-03-25 20.625 394,560 +800 0.30% 8,137,800
2014-03-26 2014-03-24 22.625 393,760 -9,600 0.30% 8,908,820
2014-03-25 2014-03-21 23.500 403,360 -11,200 0.31% 9,478,960
2014-03-24 2014-03-20 24.563 414,560 +3,200 0.32% 10,182,630
2014-03-21 2014-03-19 24.063 411,360 +13,600 0.32% 9,898,350
2014-03-20 2014-03-18 20.938 397,760 -57,600 0.31% 8,328,100
2014-03-19 2014-03-17 18.438 455,360 +30,400 0.35% 8,395,700
2014-03-18 2014-03-14 24.500 424,960 +12,000 0.33% 10,411,520
2014-03-17 2014-03-13 27.188 412,960 +6,400 0.32% 11,227,350
2014-03-14 2014-03-12 27.875 406,560 -16,800 0.31% 11,332,860
2014-03-13 2014-03-11 28.313 423,360 +68,800 0.33% 11,986,380
2014-03-12 2014-03-10 27.688 354,560 +60,800 0.27% 9,816,880
2014-03-11 2014-03-07 29.313 293,760 +12,000 0.23% 8,610,840
2014-03-10 2014-03-06 31.063 281,760 +5,600 0.22% 8,752,170
2014-03-07 2014-03-05 31.813 276,160 -8,000 0.21% 8,785,340
2014-03-06 2014-03-04 31.625 284,160 +4,800 0.22% 8,986,560
2014-03-05 2014-03-03 33.625 279,360 -20,800 0.22% 9,393,480
2014-03-04 2014-02-28 34.438 300,160 -28,960 0.25% 10,336,760
2014-03-03 2014-02-27 35.563 329,120 +7,200 0.27% 11,704,330
2014-02-28 2014-02-26 35.625 321,920 +10,560 0.27% 11,468,400
2014-02-27 2014-02-25 32.438 311,360 -24,800 0.26% 10,099,740
2014-02-26 2014-02-24 36.625 336,160 +17,600 0.28% 12,311,860
2014-02-25 2014-02-21 35.500 318,560 +12,000 0.26% 11,308,880
2014-02-24 2014-02-20 36.625 306,560 +32,480 0.25% 11,227,760
2014-02-21 2014-02-19 35.750 274,080 +1,600 0.23% 9,798,360
2014-02-20 2014-02-18 33.813 272,480 -4,000 0.23% 9,213,230
2014-02-19 2014-02-17 34.688 276,480 -800 0.23% 9,590,400
2014-02-18 2014-02-14 33.313 277,280 -3,200 0.23% 9,236,890
2014-02-17 2014-02-13 33.438 280,480 +13,600 0.23% 9,378,550
2014-02-14 2014-02-12 33.125 266,880 -7,200 0.22% 8,840,400
2014-02-13 2014-02-11 34.188 274,080 +12,800 0.23% 9,370,110
2014-02-12 2014-02-10 33.438 261,280 +33,600 0.22% 8,736,550
2014-02-11 2014-02-07 28.063 227,680 +12,800 0.19% 6,389,270
2014-02-10 2014-02-06 26.313 214,880 -800 0.18% 5,654,030
2014-02-07 2014-02-05 26.563 215,680 -800 0.18% 5,729,000
2014-02-05 2014-01-30 27.063 216,480 +13,600 0.18% 5,858,490
2014-02-04 2014-01-28 26.688 202,880 +54,400 0.17% 5,414,360
2014-01-29 2014-01-27 26.188 148,480 -13,600 0.12% 3,888,320
2014-01-28 2014-01-24 27.250 162,080 +16,000 0.13% 4,416,680
2014-01-27 2014-01-23 28.125 146,080 +4,800 0.12% 4,108,500
2014-01-24 2014-01-22 27.875 141,280 +48,800 0.12% 3,938,180
2014-01-23 2014-01-21 29.250 92,480 +4,000 0.08% 2,705,040
2014-01-22 2014-01-20 29.250 88,480 +8,000 0.07% 2,588,040
2014-01-21 2014-01-17 24.438 80,480 +3,200 0.07% 1,966,730
2014-01-20 2014-01-16 20.438 77,280 -10,400 0.06% 1,579,410
2014-01-17 2014-01-15 19.188 87,680 -4,800 0.07% 1,682,360
2014-01-15 2014-01-13 18.500 92,480 -17,600 0.08% 1,710,880
2014-01-14 2014-01-10 17.250 110,080 -4,000 0.09% 1,898,880
2014-01-13 2014-01-09 16.063 114,080 +10,400 0.09% 1,832,410
2014-01-10 2014-01-08 15.063 103,680 +22,400 0.09% 1,561,680
2014-01-09 2014-01-07 13.813 81,280 -12,000 0.07% 1,122,680
2014-01-07 2014-01-03 13.438 93,280 -3,200 0.08% 1,253,450
2014-01-03 2013-12-31 13.938 96,480 -27,200 0.08% 1,344,690
2014-01-02 2013-12-27 13.688 123,680 -5,600 0.10% 1,692,870
2013-12-30 2013-12-24 13.688 129,280 +6,400 0.11% 1,769,520
2013-12-27 2013-12-20 12.438 122,880 +7,200 0.10% 1,528,320
2013-12-23 2013-12-19 13.125 115,680 -3,200 0.10% 1,518,300
2013-12-20 2013-12-18 13.500 118,880 -11,040 0.10% 1,604,880
2013-12-19 2013-12-17 13.625 129,920 -8,000 0.11% 1,770,160
2013-12-18 2013-12-16 12.125 137,920 -8,800 0.11% 1,672,280
2013-12-17 2013-12-13 11.000 146,720 +1,600 0.12% 1,613,920
2013-12-16 2013-12-12 11.063 145,120 -1,600 0.12% 1,605,390
2013-12-10 2013-12-06 11.063 146,720 -47,200 0.12% 1,623,090
2013-12-09 2013-12-05 11.250 193,920 +3,200 0.16% 2,181,600
2013-12-06 2013-12-04 10.875 190,720 -16,640 0.16% 2,074,080
2013-12-05 2013-12-03 10.438 207,360 +1,600 0.17% 2,164,320
2013-12-04 2013-12-02 9.938 205,760 -1,600 0.17% 2,044,740
2013-12-03 2013-11-29 10.000 207,360 -3,200 0.17% 2,073,600
2013-12-02 2013-11-28 10.250 210,560 +16,000 0.17% 2,158,240
2013-11-29 2013-11-27 10.313 194,560 +3,200 0.16% 2,006,400
2013-11-28 2013-11-26 9.938 191,360 -4,800 0.16% 1,901,640
2013-11-27 2013-11-25 10.563 196,160 +12,000 0.16% 2,071,940
2013-11-26 2013-11-22 10.063 184,160 -2,400 0.15% 1,853,110
2013-11-25 2013-11-21 8.500 186,560 -11,200 0.15% 1,585,760
2013-11-21 2013-11-19 9.688 197,760 +1,600 0.16% 1,915,800
2013-11-20 2013-11-18 10.188 196,160 +2,400 0.16% 1,998,380
2013-11-19 2013-11-15 10.438 193,760 -1,600 0.16% 2,022,370
2013-11-18 2013-11-14 10.688 195,360 -4,000 0.16% 2,087,910
2013-11-15 2013-11-13 10.438 199,360 -4,800 0.17% 2,080,820
2013-11-14 2013-11-12 10.438 204,160 -800 0.17% 2,130,920
2013-11-13 2013-11-11 10.750 204,960 +14,400 0.17% 2,203,320
2013-11-12 2013-11-08 10.875 190,560 -18,400 0.16% 2,072,340
2013-11-11 2013-11-07 10.625 208,960 +4,000 0.17% 2,220,200
2013-11-08 2013-11-06 10.313 204,960 +16,000 0.17% 2,113,650
2013-11-06 2013-11-04 11.188 188,960 -19,200 0.16% 2,113,990
2013-11-05 2013-11-01 9.250 208,160 +3,200 0.17% 1,925,480
2013-11-04 2013-10-31 10.000 204,960 +34,400 0.17% 2,049,600
2013-10-31 2013-10-29 11.250 170,560 +7,200 0.14% 1,918,800
2013-10-30 2013-10-28 11.688 163,360 +2,400 0.14% 1,909,270
2013-10-29 2013-10-25 11.250 160,960 -28,640 0.13% 1,810,800
2013-10-28 2013-10-24 12.125 189,600 -19,200 0.16% 2,298,900
2013-10-25 2013-10-23 11.375 208,800 +53,120 0.17% 2,375,100
2013-10-24 2013-10-22 9.500 155,680 +1,440 0.13% 1,478,960
2013-10-23 2013-10-21 8.438 154,240 +43,040 0.13% 1,301,400
2013-10-22 2013-10-18 7.375 111,200 -69,600 0.09% 820,100
2013-10-21 2013-10-17 7.375 180,800 +5,600 0.15% 1,333,400
2013-10-18 2013-10-16 7.375 175,200 -48,800 0.15% 1,292,100
2013-10-17 2013-10-15 6.375 224,000 -52,000 0.19% 1,428,000
2013-10-16 2013-10-11 5.500 276,000 +73,600 0.23% 1,518,000
2013-10-15 2013-10-10 5.188 202,400 -6,400 0.17% 1,049,950
2013-10-11 2013-10-09 5.313 208,800 +8,000 0.17% 1,109,250
2013-10-10 2013-10-08 5.188 200,800 +16,640 0.17% 1,041,650
2013-10-09 2013-10-07 5.563 184,160 -44,800 0.15% 1,024,390
2013-10-08 2013-10-04 3.813 228,960 -1,280 0.19% 872,910
2013-10-07 2013-10-03 4.250 230,240 +15,200 0.19% 978,520
2013-10-04 2013-10-02 4.000 215,040 -8,160 0.18% 860,160
2013-10-03 2013-09-30 2.938 223,200 -61,600 0.18% 655,650
2013-10-02 2013-09-27 1.906 284,800 +18,400 0.24% 542,900
2013-09-09 2013-09-05 1.750 266,400 -49,600 0.22% 466,200
2013-09-06 2013-09-04 1.656 316,000 -9,600 0.26% 523,375
2013-09-05 2013-09-03 1.875 325,600 +99,200 0.27% 610,500
2013-09-03 2013-08-30 1.075 226,400 -14,400 0.19% 243,380
2013-08-29 2013-08-27 1.000 240,800 -800 0.20% 240,800
2013-08-28 2013-08-26 1.000 241,600 +800 0.20% 241,600
2013-08-16 2013-08-13 0.963 240,800 +6,400 0.20% 231,770
2013-06-06 2013-06-04 1.813 234,400 +7,200 0.19% 424,850
2013-06-04 2013-05-31 2.000 227,200 -7,200 0.19% 454,400
2013-05-07 2013-05-03 1.719 234,400 +7,200 0.19% 402,875
2013-02-27 2013-02-25 2.656 227,200 -1,600 0.19% 603,500
2013-02-26 2013-02-22 2.438 228,800 -5,120 0.19% 557,700
2013-02-22 2013-02-20 2.750 233,920 -1,600 0.19% 643,280
2013-02-21 2013-02-19 2.375 235,520 -930,880 0.20% 559,360
2013-02-04 2013-01-31 2.344 1,166,400 +933,120 0.97% 2,733,750
2013-02-01 2013-01-30 2.188 233,280 +160 0.19% 510,300
2013-01-29 2013-01-25 2.438 233,120 -3,840 0.19% 568,230
2013-01-28 2013-01-24 2.563 236,960 -2,080 0.20% 607,210
2013-01-24 2013-01-22 2.344 239,040 +1,920 0.20% 560,250
2013-01-09 2013-01-07 2.469 237,120 -13,120 0.20% 585,390
2013-01-08 2013-01-04 2.594 250,240 +1,440 0.21% 649,060
2012-12-19 2012-12-17 2.875 248,800 +5,760 0.21% 715,300
2012-12-18 2012-12-14 2.969 243,040 -160 0.20% 721,525
2012-12-17 2012-12-13 3.031 243,200 -8,480 0.23% 737,200
2012-12-14 2012-12-12 2.531 251,680 -9,600 0.24% 637,065
2012-12-13 2012-12-11 2.438 261,280 -1,600 0.25% 636,870
2012-12-12 2012-12-10 2.438 262,880 -8,000 0.25% 640,770
2012-12-11 2012-12-07 2.438 270,880 +6,400 0.26% 660,270
2012-12-10 2012-12-06 2.375 264,480 +2,080 0.25% 628,140
2012-12-07 2012-12-05 2.500 262,400 -1,280 0.25% 656,000
2012-12-06 2012-12-04 2.375 263,680 -12,480 0.25% 626,240
2012-12-05 2012-12-03 2.406 276,160 +1,600 0.26% 664,510
2012-12-03 2012-11-29 2.656 274,560 +9,920 0.26% 729,300
2012-11-30 2012-11-28 2.094 264,640 -160 0.25% 554,090
2012-11-29 2012-11-27 2.281 264,800 +9,600 0.25% 604,075
2012-11-28 2012-11-26 2.719 255,200 +3,520 0.24% 693,825
2012-11-27 2012-11-23 2.625 251,680 -13,440 0.24% 660,660
2012-11-26 2012-11-22 2.031 265,120 +38,400 0.25% 538,525
2012-10-31 2012-10-29 1.125 226,720 +23,040 0.22% 255,060
2012-10-10 2012-10-08 1.344 203,680 -4,320 0.19% 273,695
2012-07-09 2012-07-05 2.469 208,000 -1,280 0.20% 513,500
2012-07-06 2012-07-04 2.250 209,280 +320 0.20% 470,880
2012-06-28 2012-06-26 2.063 208,960 +320 0.20% 430,980
2012-06-27 2012-06-25 2.438 208,640 +2,560 0.20% 508,560
2012-06-26 2012-06-22 2.750 206,080 +3,200 0.20% 566,720
2012-05-25 2012-05-23 3.313 202,880 -3,200 0.19% 672,040
2012-05-24 2012-05-22 3.094 206,080 -14,400 0.20% 637,560
2012-05-22 2012-05-18 3.000 220,480 -40,000 0.21% 661,440
2012-05-15 2012-05-11 3.969 260,480 +6,400 0.25% 1,033,780
2012-04-03 2012-03-30 4.344 254,080 -4,800 0.24% 1,103,660
2012-04-02 2012-03-29 4.250 258,880 -1,600 0.25% 1,100,240
2012-03-28 2012-03-26 4.188 260,480 +9,600 0.25% 1,090,760
2012-03-27 2012-03-23 4.188 250,880 +7,040 0.24% 1,050,560
2012-03-26 2012-03-22 4.313 243,840 +960 0.23% 1,051,560
2012-03-22 2012-03-20 4.313 242,880 +960 0.23% 1,047,420
2012-03-21 2012-03-19 4.375 241,920 +32,000 0.23% 1,058,400
2012-03-15 2012-03-13 4.406 209,920 +10,240 0.20% 924,960
2012-03-09 2012-03-07 4.438 199,680 -4,000 0.19% 886,080
2012-03-08 2012-03-06 4.313 203,680 +3,200 0.19% 878,370
2012-03-07 2012-03-05 4.406 200,480 +4,480 0.19% 883,365
2012-03-05 2012-03-01 4.375 196,000 +6,400 0.19% 857,500
2012-03-02 2012-02-29 5.219 189,600 -3,040 0.18% 989,475
2012-02-28 2012-02-24 4.656 192,640 +5,120 0.18% 896,980
2012-02-14 2012-02-10 4.063 187,520 -9,600 0.18% 761,800
2012-02-13 2012-02-09 4.281 197,120 -3,200 0.19% 843,920
2012-02-03 2012-02-01 4.063 200,320 +6,400 0.19% 813,800
2012-01-18 2012-01-16 4.219 193,920 -320 0.19% 818,100
2011-12-19 2011-12-15 4.469 194,240 -2,240 0.19% 868,010
2011-12-16 2011-12-14 4.594 196,480 -8,000 0.19% 902,580
2011-12-08 2011-12-06 4.938 204,480 -8,160 0.20% 1,009,620
2011-12-06 2011-12-02 5.000 212,640 +3,200 0.20% 1,063,200
2011-12-05 2011-12-01 5.063 209,440 -20,480 0.20% 1,060,290
2011-12-02 2011-11-30 6.250 229,920 -6,400 0.22% 1,437,000
2011-11-16 2011-11-14 6.625 236,320 -2,560 0.23% 1,565,620
2011-10-07 2011-10-04 6.688 238,880 +2,560 0.23% 1,597,510
2011-10-06 2011-10-03 6.750 236,320 +3,200 0.23% 1,595,160
2011-10-04 2011-09-30 7.969 233,120 -6,080 0.22% 1,857,675
2011-10-03 2011-09-28 7.188 239,200 +128,000 0.23% 1,719,250
2011-09-26 2011-09-22 6.875 111,200 -320 0.11% 764,500
2011-09-05 2011-09-01 7.375 111,520 +320 0.11% 822,460
2011-08-10 2011-08-08 8.438 111,200 -3,840 0.11% 938,250
2011-08-02 2011-07-29 9.063 115,040 -12,320 0.11% 1,042,550
2011-07-14 2011-07-12 9.219 127,360 -160 0.12% 1,174,100
2011-07-12 2011-07-08 10.156 127,520 -19,040 0.12% 1,295,125
2011-07-11 2011-07-07 10.156 146,560 -30,560 0.14% 1,488,500
2011-07-08 2011-07-06 10.625 177,120 +8,320 0.17% 1,881,900
2011-07-07 2011-07-05 9.844 168,800 -12,480 0.16% 1,661,625
2011-07-06 2011-07-04 9.688 181,280 -4,160 0.18% 1,756,150
2011-06-29 2011-06-27 9.063 185,440 -2,400 0.18% 1,680,550
2011-06-28 2011-06-24 9.219 187,840 +2,720 0.18% 1,731,650
2011-06-24 2011-06-22 9.219 185,120 -960 0.18% 1,706,575
2011-06-23 2011-06-21 9.063 186,080 -2,240 0.18% 1,686,350
2011-06-15 2011-06-13 9.063 188,320 -240 0.18% 1,706,650
2011-06-13 2011-06-09 9.375 188,560 -12,800 0.18% 1,767,750
2011-06-09 2011-06-07 10.000 201,360 -320 0.20% 2,013,600
2011-06-07 2011-06-02 10.156 201,680 -11,200 0.20% 2,048,313
2011-06-03 2011-06-01 10.313 212,880 +1,920 0.21% 2,195,325
2011-06-02 2011-05-31 10.313 210,960 -2,400 0.20% 2,175,525
2011-05-26 2011-05-24 12.188 213,360 -4,640 0.21% 2,600,325
2011-05-23 2011-05-19 12.344 218,000 -27,520 0.21% 2,690,938
2011-05-12 2011-05-09 11.719 245,520 -1,600 0.24% 2,877,188
2011-05-09 2011-05-05 11.406 247,120 +1,280 0.24% 2,818,713
2011-05-06 2011-05-04 10.938 245,840 -1,280 0.24% 2,688,875
2011-04-18 2011-04-14 10.156 247,120 +11,840 0.24% 2,509,813
2011-04-15 2011-04-13 10.313 235,280 +16,000 0.23% 2,426,325
2011-04-13 2011-04-11 10.625 219,280 +11,200 0.21% 2,329,850
2011-04-11 2011-04-07 10.938 208,080 +7,840 0.20% 2,275,875
2011-04-04 2011-03-31 10.781 200,240 -8,000 0.19% 2,158,838
2011-03-31 2011-03-29 10.000 208,240 +16,000 0.20% 2,082,400
2011-03-30 2011-03-28 10.000 192,240 +16,000 0.19% 1,922,400
2011-03-29 2011-03-25 10.156 176,240 +3,520 0.17% 1,789,938
2011-03-24 2011-03-22 10.000 172,720 +48,000 0.17% 1,727,200
2011-03-22 2011-03-18 10.156 124,720 -3,200 0.12% 1,266,688
2011-03-18 2011-03-16 11.094 127,920 -640 0.12% 1,419,113
2011-03-17 2011-03-15 10.938 128,560 +5,760 0.13% 1,406,125
2011-03-15 2011-03-11 12.031 122,800 -1,280 0.12% 1,477,438
2011-03-07 2011-03-03 11.719 124,080 -38,240 0.12% 1,454,063
2011-03-04 2011-03-02 10.938 162,320 -2,880 0.16% 1,775,375
2011-03-02 2011-02-28 10.000 165,200 -640 0.16% 1,652,000
2011-03-01 2011-02-25 10.156 165,840 -2,560 0.16% 1,684,313
2011-02-25 2011-02-23 10.625 168,400 +1,920 0.16% 1,789,250
2011-02-24 2011-02-22 10.313 166,480 +4,160 0.16% 1,716,825
2011-02-21 2011-02-17 9.219 162,320 -18,560 0.16% 1,496,388
2011-02-17 2011-02-15 8.594 180,880 -4,000 0.18% 1,554,438
2011-02-14 2011-02-10 9.375 184,880 -40,640 0.18% 1,733,250
2011-02-11 2011-02-09 9.531 225,520 -28,000 0.22% 2,149,488
2011-02-09 2011-02-07 9.063 253,520 -7,040 0.25% 2,297,525
2011-02-08 2011-02-02 8.125 260,560 +7,680 0.25% 2,117,050
2011-02-07 2011-01-31 7.969 252,880 -4,800 0.25% 2,015,138
2011-02-01 2011-01-28 7.625 257,680 -63,360 0.25% 1,964,810
2011-01-28 2011-01-26 6.719 321,040 -11,200 0.31% 2,156,988
2011-01-27 2011-01-25 6.094 332,240 +8,640 0.32% 2,024,588
2011-01-24 2011-01-20 5.938 323,600 -1,440 0.31% 1,921,375
2011-01-21 2011-01-19 6.125 325,040 +18,560 0.32% 1,990,870
2011-01-19 2011-01-17 5.813 306,480 +9,600 0.30% 1,781,415
2011-01-17 2011-01-13 6.031 296,880 +24,640 0.29% 1,790,558
2011-01-14 2011-01-12 5.969 272,240 -2,560 0.26% 1,624,933
2011-01-13 2011-01-11 5.781 274,800 +4,800 0.27% 1,588,688
2011-01-05 2011-01-03 5.469 270,000 -960 0.26% 1,476,563
2011-01-04 2010-12-31 5.563 270,960 -6,400 0.26% 1,507,215
2010-12-09 2010-12-07 5.219 277,360 -3,200 0.27% 1,447,473
2010-12-07 2010-12-03 5.125 280,560 -15,680 0.27% 1,437,870
2010-12-03 2010-12-01 5.188 296,240 +1,440 0.29% 1,536,745
2010-11-16 2010-11-12 5.688 294,800 -2,080 0.29% 1,676,675
2010-11-15 2010-11-11 5.938 296,880 -32,000 0.29% 1,762,725
2010-11-12 2010-11-10 5.938 328,880 -480 0.32% 1,952,725
2010-11-09 2010-11-05 5.750 329,360 -12,800 0.32% 1,893,820
2010-11-05 2010-11-03 5.625 342,160 -1,920 0.33% 1,924,650
2010-11-04 2010-11-02 5.625 344,080 +8,160 0.33% 1,935,450
2010-11-01 2010-10-28 5.500 335,920 -14,080 0.33% 1,847,560
2010-10-29 2010-10-27 5.656 350,000 +9,600 0.34% 1,979,688
2010-10-27 2010-10-25 5.750 340,400 +2,240 0.33% 1,957,300
2010-10-26 2010-10-22 5.969 338,160 -6,400 0.33% 2,018,393
2010-10-25 2010-10-21 6.250 344,560 +54,880 0.34% 2,153,500
2010-10-22 2010-10-20 5.594 289,680 -42,400 0.28% 1,620,398
2010-10-19 2010-10-15 4.969 332,080 +16,000 0.32% 1,650,023
2010-10-18 2010-10-14 5.000 316,080 +12,480 0.31% 1,580,400
2010-10-14 2010-10-12 4.688 303,600 -16,000 0.30% 1,423,125
2010-10-13 2010-10-11 4.813 319,600 -6,720 0.31% 1,538,075
2010-10-12 2010-10-08 5.094 326,320 +320 0.32% 1,662,193
2010-10-05 2010-09-30 5.313 326,000 +16,320 0.32% 1,731,875
2010-10-04 2010-09-29 5.375 309,680 +2,560 0.30% 1,664,530
2010-09-29 2010-09-27 5.563 307,120 +9,600 0.30% 1,708,355
2010-09-28 2010-09-24 5.469 297,520 -9,600 0.29% 1,627,063
2010-09-24 2010-09-21 5.469 307,120 +7,680 0.30% 1,679,563
2010-09-22 2010-09-20 5.563 299,440 +29,280 0.29% 1,665,635
2010-09-21 2010-09-17 6.938 270,160 -53,760 0.26% 1,874,235
2010-09-03 2010-09-01 3.781 323,920 -8,960 0.32% 1,224,823
2010-09-01 2010-08-30 3.875 332,880 +5,760 0.32% 1,289,910
2010-08-24 2010-08-20 5.063 327,120 -8,320 0.32% 1,656,045
2010-08-23 2010-08-19 4.938 335,440 +8,320 0.33% 1,656,235
2010-08-19 2010-08-17 5.281 327,120 -7,680 0.32% 1,727,603
2010-08-09 2010-08-05 5.313 334,800 +22,560 0.33% 1,778,625
2010-07-27 2010-07-23 6.250 312,240 +16,000 0.30% 1,951,500
2010-07-14 2010-07-12 5.469 296,240 -14,080 0.29% 1,620,063
2010-07-13 2010-07-09 5.563 310,320 +14,240 0.30% 1,726,155
2010-06-18 2010-06-15 7.531 296,080 +160 0.29% 2,229,853
2010-06-15 2010-06-11 7.969 295,920 +8,000 0.29% 2,358,113
2010-06-14 2010-06-10 7.094 287,920 +9,600 0.28% 2,042,433
2010-06-10 2010-06-08 7.688 278,320 -3,200 0.27% 2,139,585
2010-06-03 2010-06-01 7.813 281,520 +10,880 0.27% 2,199,375
2010-05-31 2010-05-27 7.531 270,640 -1,600 0.26% 2,038,258
2010-05-25 2010-05-20 7.594 272,240 -8,000 0.26% 2,067,323
2010-05-24 2010-05-19 7.750 280,240 -2,880 0.27% 2,171,860
2010-05-19 2010-05-17 7.469 283,120 -83,360 0.28% 2,114,553
2010-05-18 2010-05-14 7.813 366,480 -77,760 0.36% 2,863,125
2010-05-17 2010-05-13 8.438 444,240 -10,240 0.43% 3,748,275
2010-05-14 2010-05-12 8.750 454,480 +73,760 0.44% 3,976,700
2010-05-11 2010-05-07 7.750 380,720 -28,640 0.37% 2,950,580
2010-05-10 2010-05-06 7.781 409,360 +64,640 0.40% 3,185,333
2010-05-07 2010-05-05 8.125 344,720 +26,240 0.34% 2,800,850
2010-05-06 2010-05-04 9.063 318,480 +800 0.31% 2,886,225
2010-05-04 2010-04-30 9.688 317,680 -12,960 0.31% 3,077,525
2010-04-29 2010-04-27 8.438 330,640 +7,840 0.32% 2,789,775
2010-04-28 2010-04-26 8.438 322,800 +1,600 0.31% 2,723,625
2010-04-26 2010-04-22 8.594 321,200 +21,920 0.31% 2,760,313
2010-04-23 2010-04-21 8.438 299,280 +320 0.29% 2,525,175
2010-04-22 2010-04-20 8.594 298,960 +38,400 0.29% 2,569,188
2010-04-20 2010-04-16 9.063 260,560 +3,200 0.25% 2,361,325
2010-04-19 2010-04-15 9.219 257,360 +34,880 0.25% 2,372,538
2010-04-16 2010-04-14 9.063 222,480 -1,280 0.22% 2,016,225
2010-04-15 2010-04-13 9.063 223,760 +59,200 0.22% 2,027,825
2010-04-14 2010-04-12 8.906 164,560 -4,160 0.16% 1,465,613
2010-04-13 2010-04-09 9.688 168,720 +9,280 0.16% 1,634,475
2010-04-09 2010-04-07 7.969 159,440 +15,840 0.16% 1,270,538
2010-04-01 2010-03-30 8.438 143,600 +6,400 0.14% 1,211,625
2010-03-30 2010-03-26 7.813 137,200 +6,400 0.13% 1,071,875
2010-03-18 2010-03-16 7.781 130,800 +5,120 0.13% 1,017,788
2010-03-15 2010-03-11 7.688 125,680 +1,600 0.12% 966,165
2010-03-09 2010-03-05 8.594 124,080 +1,280 0.12% 1,066,313
2010-03-08 2010-03-04 8.594 122,800 +2,880 0.12% 1,055,313
2010-03-04 2010-03-02 9.531 119,920 +640 0.12% 1,142,988
2010-02-26 2010-02-24 10.156 119,280 -5,600 0.12% 1,211,438
2010-02-22 2010-02-18 9.844 124,880 +3,200 0.12% 1,229,288
2010-02-19 2010-02-17 10.469 121,680 +960 0.12% 1,273,838
2010-01-21 2010-01-19 12.031 120,720 -640 0.12% 1,452,413
2010-01-19 2010-01-15 12.031 121,360 -640 0.12% 1,460,113
2010-01-14 2010-01-12 11.875 122,000 +1,280 0.12% 1,448,750
2010-01-11 2010-01-07 12.969 120,720 +3,520 0.12% 1,565,588
2010-01-05 2009-12-31 13.438 117,200 +1,920 0.11% 1,574,875
2009-12-29 2009-12-24 13.281 115,280 +1,600 0.11% 1,531,063
2009-12-17 2009-12-15 12.813 113,680 -3,200 0.11% 1,456,525
2009-12-15 2009-12-11 11.406 116,880 +4,160 0.11% 1,333,163
2009-12-10 2009-12-08 14.375 112,720 -960 0.11% 1,620,350
2009-12-04 2009-12-02 14.531 113,680 -3,200 0.11% 1,651,913
2009-11-23 2009-11-19 14.063 116,880 -1,280 0.11% 1,643,625
2009-11-12 2009-11-10 14.063 118,160 +3,200 0.11% 1,661,625
2009-11-04 2009-11-02 15.000 114,960 -6,400 0.11% 1,724,400
2009-10-29 2009-10-27 15.625 121,360 -3,840 0.12% 1,896,250
2009-10-28 2009-10-23 15.625 125,200 +9,600 0.12% 1,956,250
2009-10-27 2009-10-22 15.313 115,600 -7,840 0.11% 1,770,125
2009-10-23 2009-10-21 15.938 123,440 +2,880 0.12% 1,967,325
2009-10-22 2009-10-20 16.250 120,560 +5,920 0.12% 1,959,100
2009-10-21 2009-10-19 16.875 114,640 +4,800 0.11% 1,934,550
2009-10-20 2009-10-16 16.875 109,840 +1,600 0.11% 1,853,550
2009-10-19 2009-10-15 16.563 108,240 +1,760 0.11% 1,792,725
2009-10-16 2009-10-14 15.625 106,480 +6,240 0.10% 1,663,750
2009-10-15 2009-10-13 16.875 100,240 -2,880 0.10% 1,691,550
2009-10-14 2009-10-12 16.875 103,120 +2,880 0.10% 1,740,150
2009-10-13 2009-10-09 16.250 100,240 +3,520 0.10% 1,628,900
2009-10-08 2009-10-06 17.813 96,720 +320 0.09% 1,722,825
2009-09-30 2009-09-28 18.125 96,400 -320 0.09% 1,747,250
2009-09-18 2009-09-16 19.063 96,720 -800 0.09% 1,843,725
2009-09-17 2009-09-15 19.688 97,520 +960 0.09% 1,919,925
2009-09-07 2009-09-03 17.500 96,560 -2,560 0.09% 1,689,800
2009-09-04 2009-09-02 17.188 99,120 +2,560 0.10% 1,703,625
2009-08-27 2009-08-25 20.313 96,560 -3,200 0.09% 1,961,375
2009-08-25 2009-08-21 17.813 99,760 -8,000 0.10% 1,776,975
2009-08-24 2009-08-20 16.563 107,760 +4,800 0.10% 1,784,775
2009-08-20 2009-08-18 18.438 102,960 -8,960 0.10% 1,898,325
2009-08-18 2009-08-14 18.750 111,920 +6,400 0.11% 2,098,500
2009-08-14 2009-08-12 14.688 105,520 -3,200 0.10% 1,549,825
2009-08-12 2009-08-10 11.875 108,720 +6,400 0.11% 1,291,050
2009-08-06 2009-08-04 10.938 102,320 -2,560 0.10% 1,119,125
2009-08-05 2009-08-03 10.938 104,880 +2,560 0.10% 1,147,125
2009-07-30 2009-07-28 10.156 102,320 +320 0.10% 1,039,188
2009-07-29 2009-07-27 10.156 102,000 -8,640 0.10% 1,035,938
2009-06-15 2009-06-11 10.469 110,640 -7,680 0.11% 1,158,263
2009-06-09 2009-06-05 10.938 118,320 +3,200 0.12% 1,294,125
2009-06-08 2009-06-04 11.719 115,120 +1,600 0.11% 1,349,063
2009-06-04 2009-06-02 11.719 113,520 -1,600 0.11% 1,330,313
2009-05-27 2009-05-25 9.219 115,120 +3,360 0.11% 1,061,263
2009-05-26 2009-05-22 9.688 111,760 +4,000 0.11% 1,082,675
2009-05-25 2009-05-21 9.063 107,760 -1,280 0.10% 976,575
2009-04-24 2009-04-22 6.438 109,040 +1,280 0.11% 701,945
2009-03-23 2009-03-19 6.688 107,760 -1,600 0.10% 720,645
2009-01-14 2009-01-12 11.250 109,360 +1,600 0.11% 1,230,300
2008-09-16 2008-09-11 16.875 107,760 -3,200 0.10% 1,818,450
2008-05-22 2008-05-20 24.375 110,960 -1,600 0.36% 2,704,650
2008-05-09 2008-05-07 26.875 112,560 -2,880 0.37% 3,025,050
2008-03-13 2008-03-11 25.000 115,440 -3,200 0.38% 2,886,000
2008-03-11 2008-03-07 24.688 118,640 -640 0.39% 2,928,925
2008-02-29 2008-02-27 21.563 119,280 +3,200 0.39% 2,571,975
2008-02-26 2008-02-22 21.250 116,080 +1,600 0.38% 2,466,700
2008-02-22 2008-02-20 22.500 114,480 +640 0.38% 2,575,800
2008-02-20 2008-02-18 22.813 113,840 +1,600 0.37% 2,596,975
2008-02-19 2008-02-15 22.813 112,240 +3,200 0.37% 2,560,475
2008-02-18 2008-02-14 23.125 109,040 +1,600 0.36% 2,521,550
2008-02-15 2008-02-13 23.438 107,440 +3,200 0.35% 2,518,125
2008-01-31 2008-01-29 23.750 104,240 -3,200 0.34% 2,475,700
2008-01-30 2008-01-28 23.750 107,440 -640 0.36% 2,551,700
2008-01-23 2008-01-21 22.500 108,080 +3,200 0.36% 2,431,800
2008-01-22 2008-01-18 25.938 104,880 +1,920 0.35% 2,720,325
2008-01-14 2008-01-10 25.625 102,960 -6,400 0.34% 2,638,350
2008-01-11 2008-01-09 22.188 109,360 -5,760 0.36% 2,426,425
2008-01-10 2008-01-08 21.250 115,120 -13,920 0.38% 2,446,300
2008-01-09 2008-01-07 21.875 129,040 -4,960 0.43% 2,822,750
2008-01-08 2008-01-04 22.813 134,000 -1,600 0.44% 3,056,875
2008-01-07 2008-01-03 21.875 135,600 +1,600 0.45% 2,966,250
2007-12-20 2007-12-18 21.875 134,000 -1,600 0.45% 2,931,250
2007-12-19 2007-12-17 21.563 135,600 +1,280 0.45% 2,923,875
2007-12-18 2007-12-14 22.813 134,320 +1,600 0.45% 3,064,175
2007-12-13 2007-12-11 24.063 132,720 +1,600 0.44% 3,193,575
2007-12-12 2007-12-10 24.063 131,120 +3,200 0.44% 3,155,075
2007-12-11 2007-12-07 24.688 127,920 +640 0.43% 3,158,025
2007-12-05 2007-12-03 25.938 127,280 +3,200 0.42% 3,301,325
2007-12-04 2007-11-30 26.875 124,080 +3,200 0.41% 3,334,650
2007-11-27 2007-11-23 24.688 120,880 -960 0.40% 2,984,225
2007-11-26 2007-11-22 24.063 121,840 -5,280 0.41% 2,931,775
2007-11-23 2007-11-21 24.375 127,120 -3,360 0.42% 3,098,550
2007-11-22 2007-11-20 24.063 130,480 -3,200 0.43% 3,139,675
2007-11-21 2007-11-19 24.063 133,680 -53,280 0.45% 3,216,675
2007-11-20 2007-11-16 22.500 186,960 -1,920 0.62% 4,206,600
2007-11-19 2007-11-15 20.938 188,880 -3,200 0.63% 3,954,675
2007-11-15 2007-11-13 21.563 192,080 -2,880 0.64% 4,141,725
2007-11-14 2007-11-12 21.563 194,960 -5,120 0.65% 4,203,825
2007-11-07 2007-11-05 21.875 200,080 +640 0.67% 4,376,750
2007-11-05 2007-11-01 22.813 199,440 -480 0.66% 4,549,725
2007-11-01 2007-10-30 23.125 199,920 -4,800 0.67% 4,623,150
2007-10-31 2007-10-29 22.500 204,720 -5,600 0.68% 4,606,200
2007-10-30 2007-10-26 21.563 210,320 -320 0.70% 4,535,025
2007-10-29 2007-10-25 21.875 210,640 +3,200 0.70% 4,607,750
2007-10-25 2007-10-23 21.875 207,440 +4,800 0.69% 4,537,750
2007-10-24 2007-10-22 21.250 202,640 -1,280 0.68% 4,306,100
2007-10-23 2007-10-18 21.250 203,920 +640 0.68% 4,333,300
2007-10-18 2007-10-16 21.875 203,280 -640 0.68% 4,446,750
2007-10-15 2007-10-11 21.563 203,920 +2,240 0.68% 4,397,025
2007-10-12 2007-10-10 22.500 201,680 +800 0.67% 4,537,800
2007-10-11 2007-10-09 23.438 200,880 +4,480 0.67% 4,708,125
2007-10-10 2007-10-08 21.875 196,400 -6,400 0.66% 4,296,250
2007-10-09 2007-10-05 20.313 202,800 +6,400 0.68% 4,119,375
2007-10-08 2007-10-04 17.813 196,400 +4,800 0.66% 3,498,375
2007-10-03 2007-09-28 19.375 191,600 +3,200 0.64% 3,712,250
2007-09-27 2007-09-24 19.688 188,400 +12,800 0.63% 3,709,125
2007-09-14 2007-09-12 19.688 175,600 -6,080 0.59% 3,457,125
2007-08-30 2007-08-28 20.000 181,680 -2,880 0.61% 3,633,600
2007-08-29 2007-08-27 20.000 184,560 -3,360 0.62% 3,691,200
2007-08-23 2007-08-21 15.469 187,920 +6,400 0.63% 2,906,888
2007-08-22 2007-08-20 16.875 181,520 -1,600 0.61% 3,063,150
2007-08-15 2007-08-13 17.813 183,120 -1,600 0.61% 3,261,825
2007-08-13 2007-08-09 18.750 184,720 +1,600 0.62% 3,463,500
2007-08-10 2007-08-08 18.750 183,120 -960 0.61% 3,433,500
2007-08-06 2007-08-02 21.250 184,080 +3,200 0.61% 3,911,700
2007-08-03 2007-08-01 22.500 180,880 -7,840 0.60% 4,069,800
2007-08-02 2007-07-31 22.500 188,720 -4,960 0.63% 4,246,200
2007-07-31 2007-07-27 19.063 193,680 +800 0.65% 3,692,025
2007-07-27 2007-07-25 19.063 192,880 -160 0.64% 3,676,775
2007-07-26 2007-07-24 19.063 193,040 +3,200 0.64% 3,679,825
2007-07-25 2007-07-23 18.438 189,840 +640 0.63% 3,500,175
2007-07-19 2007-07-17 21.563 189,200 -3,840 0.63% 4,079,625
2007-07-18 2007-07-16 21.563 193,040 +1,440 0.64% 4,162,425
2007-07-17 2007-07-13 21.250 191,600 -240 0.64% 4,071,500
2007-07-16 2007-07-12 21.563 191,840 -480 0.64% 4,136,550
2007-07-13 2007-07-11 21.250 192,320 -9,600 0.64% 4,086,800
2007-07-12 2007-07-10 21.875 201,920 -320 0.67% 4,417,000
2007-07-10 2007-07-06 22.188 202,240 -3,040 0.68% 4,487,200
2007-07-09 2007-07-05 22.500 205,280 +2,240 0.69% 4,618,800
2007-07-06 2007-07-04 20.000 203,040 -6,720 0.68% 4,060,800
2007-07-05 2007-07-03 20.625 209,760 -2,560 0.70% 4,326,300
2007-06-28 2007-06-26 23.125 212,320 -960 0.71% 4,909,900
2007-06-27 2007-06-25 23.438 213,280 +2,400 0.71% 4,998,750
2007-06-26 2007-06-22 22.188 210,880 0.70% 4,678,900

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top