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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.232 732,920 +0 0.12% 170,037
2025-10-13 2025-10-09 0.209 732,920 +0 0.12% 153,180
2025-10-10 2025-10-08 0.210 732,920 +0 0.12% 153,913
2025-10-09 2025-10-06 0.210 732,920 +0 0.12% 153,913
2025-10-08 2025-10-03 0.211 732,920 +0 0.12% 154,646
2025-10-06 2025-10-02 0.213 732,920 +0 0.12% 156,112
2025-10-03 2025-09-30 0.218 732,920 +0 0.12% 159,777
2025-10-02 2025-09-29 0.218 732,920 +0 0.12% 159,777
2025-09-30 2025-09-26 0.218 732,920 +0 0.12% 159,777
2025-09-29 2025-09-25 0.215 732,920 +0 0.12% 157,578
2025-09-26 2025-09-24 0.230 732,920 -50,000 0.12% 168,572
2025-09-22 2025-09-18 0.244 782,920 -10,000 0.12% 191,032
2025-08-20 2025-08-18 0.370 792,920 +100,000 0.13% 293,380
2025-08-07 2025-08-05 0.355 692,920 -10,000 0.11% 245,987
2025-07-04 2025-07-02 0.210 702,920 +20,000 0.11% 147,613
2024-01-30 2024-01-26 0.119 682,920 +10,000 0.37% 81,267
2023-10-24 2023-10-19 0.134 672,920 -12,800 0.37% 90,171
2023-05-25 2023-05-23 0.400 685,720 -800 0.37% 274,288
2023-04-25 2023-04-21 0.450 686,520 +800 0.37% 308,934
2022-12-08 2022-12-06 1.325 685,720 +400 0.37% 908,579
2022-11-09 2022-11-07 0.575 685,320 +400 0.38% 394,059
2022-09-16 2022-09-14 1.025 684,920 -5,600 0.38% 702,043
2022-08-04 2022-08-02 1.700 690,520 +5,600 0.38% 1,173,884
2022-07-22 2022-07-20 1.900 684,920 -200 0.38% 1,301,348
2022-05-27 2022-05-25 3.025 685,120 +40,000 0.38% 2,072,488
2022-05-18 2022-05-16 2.125 645,120 +8,000 0.36% 1,370,880
2021-12-03 2021-12-01 5.000 637,120 -400 0.35% 3,185,600
2021-12-02 2021-11-30 5.050 637,520 -400 0.35% 3,219,476
2021-11-26 2021-11-24 5.575 637,920 +800 0.35% 3,556,404
2021-09-06 2021-09-02 5.375 637,120 +16,000 0.36% 3,424,520
2021-09-03 2021-09-01 5.325 621,120 +12,400 0.35% 3,307,464
2021-08-06 2021-08-04 5.925 608,720 +4,000 0.35% 3,606,666
2021-07-29 2021-07-27 5.775 604,720 -800 0.34% 3,492,258
2021-07-28 2021-07-26 5.975 605,520 +4,800 0.34% 3,617,982
2021-07-19 2021-07-15 5.950 600,720 +4,000 0.34% 3,574,284
2021-06-17 2021-06-15 6.125 596,720 -800 0.34% 3,654,910
2021-06-16 2021-06-11 5.875 597,520 +800 0.34% 3,510,430
2021-05-10 2021-05-06 7.625 596,720 -12,000 0.34% 4,549,990
2021-05-04 2021-04-30 7.625 608,720 -37,600 0.35% 4,641,490
2021-04-26 2021-04-22 7.375 646,320 -16,000 0.38% 4,766,610
2021-04-20 2021-04-16 7.500 662,320 -400 0.39% 4,967,400
2021-04-16 2021-04-14 7.375 662,720 -29,000 0.39% 4,887,560
2021-04-13 2021-04-09 7.625 691,720 -46,000 0.40% 5,274,365
2021-03-11 2021-03-09 6.375 737,720 +8,000 0.43% 4,702,965
2021-03-10 2021-03-08 6.500 729,720 +23,000 0.43% 4,743,180
2021-02-23 2021-02-19 7.875 706,720 -12,000 0.41% 5,565,420
2021-02-22 2021-02-18 8.250 718,720 -32,200 0.42% 5,929,440
2021-02-19 2021-02-17 8.000 750,920 +2,000 0.44% 6,007,360
2021-01-22 2021-01-20 6.625 748,920 -200 0.44% 4,961,595
2021-01-20 2021-01-18 6.875 749,120 -4,000 0.44% 5,150,200
2021-01-11 2021-01-07 5.075 753,120 -2,600 0.44% 3,822,084
2020-12-18 2020-12-16 4.300 755,720 -1,000 0.44% 3,249,596
2020-12-17 2020-12-15 4.400 756,720 +4,000 0.44% 3,329,568
2020-12-16 2020-12-14 4.800 752,720 +20,200 0.44% 3,613,056
2020-12-15 2020-12-11 4.625 732,520 +10,000 0.43% 3,387,905
2020-12-14 2020-12-10 5.075 722,520 +2,600 0.42% 3,666,789
2020-12-11 2020-12-09 4.150 719,920 +400 0.42% 2,987,668
2020-12-08 2020-12-04 3.025 719,520 +2,000 0.42% 2,176,548
2020-09-30 2020-09-28 4.175 717,520 +200 0.42% 2,995,646
2020-09-25 2020-09-23 4.475 717,320 +4,400 0.42% 3,210,007
2020-09-24 2020-09-22 4.625 712,920 +3,200 0.42% 3,297,255
2020-09-18 2020-09-16 4.675 709,720 +12,800 0.41% 3,317,941
2020-09-15 2020-09-11 4.800 696,920 +12,800 0.41% 3,345,216
2020-09-09 2020-09-07 4.875 684,120 +4,600 0.40% 3,335,085
2020-07-24 2020-07-22 5.125 679,520 -4,000 0.40% 3,482,540
2020-07-22 2020-07-20 5.225 683,520 +20,800 0.40% 3,571,392
2020-07-21 2020-07-17 4.750 662,720 -8,000 0.39% 3,147,920
2020-06-24 2020-06-22 5.050 670,720 -14,400 0.39% 3,387,136
2020-06-10 2020-06-08 5.200 685,120 -5,000 0.42% 3,562,624
2020-06-09 2020-06-05 5.325 690,120 +4,000 0.42% 3,674,889
2020-06-04 2020-06-02 4.500 686,120 +200 0.42% 3,087,540
2020-06-01 2020-05-28 4.750 685,920 +8,000 0.42% 3,258,120
2020-05-18 2020-05-14 5.300 677,920 +16,000 0.41% 3,592,976
2020-04-27 2020-04-23 6.075 661,920 +15,200 0.40% 4,021,164
2020-04-24 2020-04-22 6.075 646,720 +12,000 0.39% 3,928,824
2020-04-22 2020-04-20 6.100 634,720 -13,600 0.39% 3,871,792
2020-04-21 2020-04-17 6.375 648,320 -9,600 0.39% 4,133,040
2020-04-14 2020-04-08 6.500 657,920 -4,000 0.40% 4,276,480
2020-04-09 2020-04-07 7.000 661,920 -70,000 0.40% 4,633,440
2020-04-02 2020-03-31 6.050 731,920 +10,800 0.45% 4,428,116
2020-04-01 2020-03-30 5.800 721,120 +16,600 0.44% 4,182,496
2020-03-23 2020-03-19 6.025 704,520 +14,000 0.43% 4,244,733
2020-03-20 2020-03-18 6.200 690,520 +16,000 0.42% 4,281,224
2020-03-17 2020-03-13 6.150 674,520 +10,800 0.41% 4,148,298
2020-03-16 2020-03-12 7.000 663,720 +15,200 0.40% 4,646,040
2020-03-13 2020-03-11 7.000 648,520 +22,000 0.39% 4,539,640
2020-03-10 2020-03-06 7.375 626,520 -1,600 0.38% 4,620,585
2020-03-09 2020-03-05 7.375 628,120 -8,000 0.38% 4,632,385
2020-03-05 2020-03-03 7.375 636,120 -8,000 0.39% 4,691,385
2020-02-27 2020-02-25 6.750 644,120 -8,000 0.39% 4,347,810
2020-02-26 2020-02-24 7.125 652,120 -8,000 0.40% 4,646,355
2020-02-24 2020-02-20 8.000 660,120 +4,000 0.40% 5,280,960
2020-02-21 2020-02-19 8.125 656,120 -9,200 0.40% 5,330,975
2020-02-20 2020-02-18 8.875 665,320 -42,400 0.40% 5,904,715
2020-02-19 2020-02-17 6.875 707,720 +60,000 0.43% 4,865,575
2020-02-07 2020-02-05 5.750 647,720 +2,000 0.39% 3,724,390
2019-12-27 2019-12-20 6.375 645,720 +2,000 0.39% 4,116,465
2019-12-09 2019-12-05 6.025 643,720 +4,000 0.39% 3,878,413
2019-11-29 2019-11-27 6.200 639,720 +1,600 0.39% 3,966,264
2019-11-15 2019-11-13 7.500 638,120 -1,600 0.39% 4,785,900
2019-11-11 2019-11-07 8.000 639,720 +1,600 0.39% 5,117,760
2019-11-07 2019-11-05 7.375 638,120 -6,600 0.39% 4,706,135
2019-09-30 2019-09-26 6.625 644,720 +5,200 0.39% 4,271,270
2019-09-27 2019-09-25 6.875 639,520 +4,000 0.39% 4,396,700
2019-09-18 2019-09-16 6.750 635,520 -8,000 0.39% 4,289,760
2019-09-16 2019-09-12 6.375 643,520 +10,000 0.39% 4,102,440
2019-09-12 2019-09-10 6.875 633,520 +2,000 0.39% 4,355,450
2019-09-11 2019-09-09 7.250 631,520 +20,000 0.38% 4,578,520
2019-09-06 2019-09-04 7.375 611,520 +2,000 0.37% 4,509,960
2019-08-29 2019-08-27 7.875 609,520 -2,000 0.37% 4,799,970
2019-08-28 2019-08-26 7.500 611,520 -6,000 0.37% 4,586,400
2019-08-27 2019-08-23 7.250 617,520 +5,400 0.38% 4,477,020
2019-08-22 2019-08-20 8.000 612,120 +27,400 0.37% 4,896,960
2019-08-21 2019-08-19 8.125 584,720 +6,000 0.36% 4,750,850
2019-08-20 2019-08-16 8.000 578,720 +10,000 0.35% 4,629,760
2019-08-19 2019-08-15 7.875 568,720 +2,400 0.35% 4,478,670
2019-08-16 2019-08-14 7.750 566,320 -18,000 0.34% 4,388,980
2019-08-14 2019-08-12 8.625 584,320 -7,800 0.36% 5,039,760
2019-08-13 2019-08-09 8.125 592,120 +2,000 0.36% 4,810,975
2019-08-12 2019-08-08 8.500 590,120 +2,000 0.36% 5,016,020
2019-08-08 2019-08-06 7.125 588,120 +4,000 0.36% 4,190,355
2019-08-07 2019-08-05 7.125 584,120 +29,800 0.36% 4,161,855
2019-08-06 2019-08-02 6.625 554,320 +19,200 0.34% 3,672,370
2019-08-05 2019-08-01 7.875 535,120 +8,000 0.33% 4,214,070
2019-07-31 2019-07-29 9.625 527,120 +8,000 0.32% 5,073,530
2019-07-29 2019-07-25 9.875 519,120 +12,000 0.32% 5,126,310
2019-07-25 2019-07-23 9.375 507,120 -8,000 0.31% 4,754,250
2019-07-24 2019-07-22 9.250 515,120 +32,000 0.31% 4,764,860
2019-07-23 2019-07-19 9.125 483,120 -36,800 0.29% 4,408,470
2019-07-10 2019-07-08 6.500 519,920 -2,800 0.32% 3,379,480
2019-07-09 2019-07-05 6.375 522,720 +4,000 0.32% 3,332,340
2019-07-08 2019-07-04 6.125 518,720 +32,800 0.32% 3,177,160
2019-07-04 2019-07-02 6.050 485,920 -3,200 0.30% 2,939,816
2019-06-28 2019-06-26 6.250 489,120 -41,200 0.30% 3,057,000
2019-06-27 2019-06-25 7.000 530,320 -8,400 0.32% 3,712,240
2019-06-26 2019-06-24 7.500 538,720 -9,800 0.33% 4,040,400
2019-06-21 2019-06-19 7.625 548,520 -1,600 0.33% 4,182,465
2019-06-19 2019-06-17 7.625 550,120 +1,600 0.33% 4,194,665
2019-06-13 2019-06-11 6.500 548,520 -2,400 0.33% 3,565,380
2019-06-11 2019-06-06 6.250 550,920 -6,800 0.34% 3,443,250
2019-06-04 2019-05-31 5.800 557,720 +13,000 0.34% 3,234,776
2019-06-03 2019-05-30 5.800 544,720 +11,000 0.33% 3,159,376
2019-05-31 2019-05-29 5.000 533,720 -4,000 0.32% 2,668,600
2019-05-23 2019-05-21 4.700 537,720 +3,200 0.33% 2,527,284
2019-04-18 2019-04-16 4.850 534,520 +4,200 0.39% 2,592,422
2019-03-19 2019-03-15 4.750 530,320 +1,600 0.38% 2,519,020
2019-03-18 2019-03-14 4.750 528,720 -6,400 0.38% 2,511,420
2019-03-13 2019-03-11 4.700 535,120 +10,000 0.39% 2,515,064
2019-03-11 2019-03-07 4.800 525,120 +6,600 0.38% 2,520,576
2019-02-18 2019-02-14 5.800 518,520 +11,600 0.37% 3,007,416
2019-02-13 2019-02-11 5.800 506,920 +400 0.37% 2,940,136
2019-02-08 2019-01-31 5.425 506,520 +3,200 0.37% 2,747,871
2019-02-01 2019-01-30 5.775 503,320 +1,600 0.36% 2,906,673
2019-01-22 2019-01-18 6.075 501,720 +1,200 0.36% 3,047,949
2019-01-14 2019-01-10 6.200 500,520 +5,600 0.38% 3,103,224
2019-01-02 2018-12-27 6.500 494,920 +1,600 0.38% 3,216,980
2018-11-12 2018-11-08 8.250 493,320 -800 0.37% 4,069,890
2018-10-29 2018-10-25 6.200 494,120 -800 0.38% 3,063,544
2018-10-25 2018-10-23 7.125 494,920 +800 0.38% 3,526,305
2018-10-22 2018-10-18 6.125 494,120 +1,000 0.38% 3,026,485
2018-10-16 2018-10-12 7.500 493,120 +11,200 0.37% 3,698,400
2018-10-15 2018-10-11 7.125 481,920 +800 0.37% 3,433,680
2018-10-10 2018-10-08 10.875 481,120 -800 0.37% 5,232,180
2018-10-09 2018-10-05 11.000 481,920 -3,200 0.37% 5,301,120
2018-09-21 2018-09-19 14.750 485,120 -10,400 0.37% 7,155,520
2018-09-20 2018-09-18 14.750 495,520 -1,800 0.38% 7,308,920
2018-09-18 2018-09-14 15.000 497,320 +12,000 0.38% 7,459,800
2018-09-04 2018-08-31 15.500 485,320 -200 0.37% 7,522,460
2018-08-23 2018-08-21 16.500 485,520 -800 0.37% 8,011,080
2018-08-16 2018-08-14 15.500 486,320 -1,000 0.37% 7,537,960
2018-07-31 2018-07-27 16.250 487,320 -800 0.37% 7,918,950
2018-07-26 2018-07-24 13.750 488,120 +800 0.37% 6,711,650
2018-07-25 2018-07-23 13.500 487,320 -800 0.37% 6,578,820
2018-07-24 2018-07-20 13.500 488,120 -600 0.37% 6,589,620
2018-07-18 2018-07-16 14.000 488,720 -1,000 0.37% 6,842,080
2018-07-11 2018-07-09 14.000 489,720 -1,000 0.37% 6,856,080
2018-07-04 2018-06-29 16.000 490,720 +2,000 0.37% 7,851,520
2018-07-03 2018-06-28 16.250 488,720 -4,400 0.37% 7,941,700
2018-06-22 2018-06-20 17.500 493,120 +4,000 0.37% 8,629,600
2018-06-21 2018-06-19 17.750 489,120 -25,400 0.37% 8,681,880
2018-06-19 2018-06-14 18.500 514,520 -800 0.39% 9,518,620
2018-06-13 2018-06-11 18.250 515,320 +25,000 0.39% 9,404,590
2018-05-28 2018-05-24 18.750 490,320 -6,200 0.37% 9,193,500
2018-05-25 2018-05-23 19.000 496,520 +400 0.38% 9,433,880
2018-05-21 2018-05-17 18.000 496,120 +1,600 0.38% 8,930,160
2018-05-16 2018-05-14 18.500 494,520 +8,000 0.38% 9,148,620
2018-04-23 2018-04-19 21.250 486,520 +7,800 0.37% 10,338,550
2018-04-20 2018-04-18 20.000 478,720 -800 0.36% 9,574,400
2018-04-17 2018-04-13 20.500 479,520 -5,600 0.36% 9,830,160
2018-03-26 2018-03-22 19.250 485,120 -4,600 0.37% 9,338,560
2018-03-20 2018-03-16 20.500 489,720 -3,400 0.37% 10,039,260
2018-03-13 2018-03-09 20.500 493,120 +1,400 0.37% 10,108,960
2018-03-09 2018-03-07 20.500 491,720 +16,800 0.37% 10,080,260
2018-02-20 2018-02-13 21.250 474,920 -4,000 0.36% 10,092,050
2018-02-09 2018-02-07 18.750 478,920 -1,800 0.36% 8,979,750
2018-02-08 2018-02-06 18.500 480,720 -33,600 0.37% 8,893,320
2018-02-07 2018-02-05 19.750 514,320 -20,000 0.39% 10,157,820
2018-02-06 2018-02-02 20.000 534,320 -8,000 0.41% 10,686,400
2018-02-05 2018-02-01 20.000 542,320 -4,000 0.41% 10,846,400
2018-01-30 2018-01-26 20.750 546,320 -2,000 0.42% 11,336,140
2018-01-29 2018-01-25 20.500 548,320 -4,400 0.42% 11,240,560
2018-01-26 2018-01-24 20.500 552,720 -2,000 0.42% 11,330,760
2018-01-25 2018-01-23 20.500 554,720 -2,400 0.42% 11,371,760
2018-01-24 2018-01-22 20.000 557,120 -6,000 0.42% 11,142,400
2018-01-23 2018-01-19 20.000 563,120 +4,000 0.43% 11,262,400
2018-01-16 2018-01-12 19.500 559,120 -800 0.42% 10,902,840
2018-01-15 2018-01-11 19.250 559,920 -2,800 0.43% 10,778,460
2018-01-10 2018-01-08 19.250 562,720 +400 0.43% 10,832,360
2018-01-09 2018-01-05 20.000 562,320 +2,400 0.43% 11,246,400
2018-01-08 2018-01-04 20.000 559,920 +1,600 0.43% 11,198,400
2018-01-04 2018-01-02 20.250 558,320 +2,800 0.42% 11,305,980
2017-12-27 2017-12-21 20.000 555,520 +4,000 0.42% 11,110,400
2017-12-21 2017-12-19 21.000 551,520 -60,000 0.42% 11,581,920
2017-12-20 2017-12-18 22.000 611,520 +58,000 0.46% 13,453,440
2017-12-19 2017-12-15 22.500 553,520 -18,400 0.42% 12,454,200
2017-12-15 2017-12-13 20.500 571,920 -4,000 0.43% 11,724,360
2017-12-12 2017-12-08 20.500 575,920 +800 0.44% 11,806,360
2017-12-11 2017-12-07 20.250 575,120 -3,200 0.44% 11,646,180
2017-12-08 2017-12-06 20.250 578,320 -1,000 0.44% 11,710,980
2017-12-06 2017-12-04 19.750 579,320 -800 0.44% 11,441,570
2017-12-04 2017-11-30 18.000 580,120 +800 0.44% 10,442,160
2017-11-29 2017-11-27 19.750 579,320 +1,200 0.44% 11,441,570
2017-11-23 2017-11-21 20.250 578,120 +3,200 0.44% 11,706,930
2017-11-22 2017-11-20 20.500 574,920 +2,000 0.44% 11,785,860
2017-11-21 2017-11-17 21.500 572,920 -1,600 0.44% 12,317,780
2017-11-17 2017-11-15 21.000 574,520 -1,000 0.44% 12,064,920
2017-11-16 2017-11-14 21.000 575,520 +6,000 0.44% 12,085,920
2017-11-07 2017-11-03 22.000 569,520 -800 0.43% 12,529,440
2017-11-03 2017-11-01 21.500 570,320 -200 0.43% 12,261,880
2017-11-02 2017-10-31 20.500 570,520 -800 0.43% 11,695,660
2017-11-01 2017-10-30 20.000 571,320 +2,000 0.43% 11,426,400
2017-10-31 2017-10-27 20.500 569,320 +800 0.43% 11,671,060
2017-10-30 2017-10-26 20.750 568,520 +2,000 0.43% 11,796,790
2017-10-27 2017-10-25 21.250 566,520 +2,000 0.43% 12,038,550
2017-10-26 2017-10-24 19.250 564,520 +1,600 0.43% 10,867,010
2017-10-19 2017-10-17 22.000 562,920 +4,000 0.43% 12,384,240
2017-10-18 2017-10-16 22.000 558,920 -2,000 0.42% 12,296,240
2017-10-17 2017-10-13 22.500 560,920 -1,600 0.43% 12,620,700
2017-10-11 2017-10-09 20.000 562,520 +66,000 0.43% 11,250,400
2017-10-10 2017-10-06 17.750 496,520 -15,600 0.38% 8,813,230
2017-10-09 2017-10-04 19.750 512,120 -91,800 0.39% 10,114,370
2017-10-06 2017-10-03 22.000 603,920 +75,800 0.46% 13,286,240
2017-10-04 2017-09-29 14.250 528,120 +11,400 0.40% 7,525,710
2017-09-26 2017-09-22 10.500 516,720 +1,200 0.39% 5,425,560
2017-09-22 2017-09-20 10.500 515,520 +1,600 0.39% 5,412,960
2017-09-21 2017-09-19 10.750 513,920 +6,200 0.39% 5,524,640
2017-09-06 2017-09-04 11.125 507,720 -200 0.39% 5,648,385
2017-08-21 2017-08-17 12.750 507,920 +200 0.39% 6,475,980
2017-08-17 2017-08-15 12.000 507,720 -2,000 0.39% 6,092,640
2017-08-16 2017-08-14 12.000 509,720 +2,000 0.39% 6,116,640
2017-08-15 2017-08-11 11.375 507,720 -640 0.39% 5,775,315
2017-08-14 2017-08-10 11.875 508,360 +3,600 0.39% 6,036,775
2017-08-08 2017-08-04 11.375 504,760 -2,000 0.38% 5,741,645
2017-07-19 2017-07-17 11.250 506,760 -16,400 0.38% 5,701,050
2017-07-18 2017-07-14 12.000 523,160 -64,600 0.40% 6,277,920
2017-07-17 2017-07-13 12.375 587,760 +2,400 0.45% 7,273,530
2017-06-27 2017-06-23 18.250 585,360 -4,800 0.44% 10,682,820
2017-06-20 2017-06-16 19.000 590,160 -14,000 0.45% 11,213,040
2017-06-16 2017-06-14 20.250 604,160 -20,400 0.46% 12,234,240
2017-06-14 2017-06-12 20.750 624,560 -2,400 0.47% 12,959,620
2017-06-06 2017-06-02 21.500 626,960 -1,200 0.48% 13,479,640
2017-05-29 2017-05-25 22.750 628,160 -800 0.48% 14,290,640
2017-05-26 2017-05-24 23.000 628,960 -8,200 0.48% 14,466,080
2017-05-25 2017-05-23 22.000 637,160 -4,000 0.48% 14,017,520
2017-05-22 2017-05-18 20.500 641,160 +800 0.49% 13,143,780
2017-05-18 2017-05-16 20.000 640,360 -2,000 0.49% 12,807,200
2017-05-12 2017-05-10 20.250 642,360 -400 0.49% 13,007,790
2017-05-10 2017-05-08 20.250 642,760 -26,800 0.49% 13,015,890
2017-05-09 2017-05-05 19.750 669,560 -20,000 0.51% 13,223,810
2017-05-08 2017-05-04 19.750 689,560 -12,400 0.52% 13,618,810
2017-05-05 2017-05-02 18.500 701,960 -43,600 0.53% 12,986,260
2017-05-04 2017-04-28 17.750 745,560 -30,800 0.57% 13,233,690
2017-05-02 2017-04-27 16.500 776,360 -33,400 0.59% 12,809,940
2017-04-28 2017-04-26 16.000 809,760 -8,800 0.62% 12,956,160
2017-04-25 2017-04-21 16.000 818,560 +23,200 0.62% 13,096,960
2017-04-19 2017-04-13 16.500 795,360 -4,800 0.60% 13,123,440
2017-04-12 2017-04-10 16.250 800,160 +14,600 0.61% 13,002,600
2017-04-11 2017-04-07 16.500 785,560 +6,200 0.60% 12,961,740
2017-04-07 2017-04-05 16.250 779,360 +17,200 0.59% 12,664,600
2017-04-06 2017-04-03 17.000 762,160 -14,400 0.58% 12,956,720
2017-04-05 2017-03-31 16.500 776,560 -2,200 0.59% 12,813,240
2017-04-03 2017-03-30 16.500 778,760 -2,000 0.59% 12,849,540
2017-03-31 2017-03-29 16.750 780,760 +4,200 0.59% 13,077,730
2017-03-30 2017-03-28 16.750 776,560 +2,000 0.60% 13,007,380
2017-03-29 2017-03-27 16.750 774,560 +7,200 0.60% 12,973,880
2017-03-28 2017-03-24 17.500 767,360 -28,200 0.59% 13,428,800
2017-03-27 2017-03-23 16.000 795,560 -2,000 0.61% 12,728,960
2017-03-22 2017-03-20 15.500 797,560 -8,000 0.62% 12,362,180
2017-03-20 2017-03-16 15.750 805,560 +5,000 0.62% 12,687,570
2017-03-17 2017-03-15 16.000 800,560 -7,200 0.62% 12,808,960
2017-03-15 2017-03-13 16.000 807,760 +3,400 0.63% 12,924,160
2017-03-10 2017-03-08 16.750 804,360 -6,800 0.62% 13,473,030
2017-03-07 2017-03-03 16.500 811,160 -3,200 0.63% 13,384,140
2017-03-06 2017-03-02 17.000 814,360 -4,000 0.63% 13,844,120
2017-03-03 2017-03-01 17.500 818,360 -4,600 0.63% 14,321,300
2017-03-02 2017-02-28 17.000 822,960 +3,800 0.64% 13,990,320
2017-03-01 2017-02-27 15.750 819,160 +8,600 0.63% 12,901,770
2017-02-24 2017-02-22 15.750 810,560 -16,800 0.63% 12,766,320
2017-02-22 2017-02-20 16.500 827,360 -4,000 0.64% 13,651,440
2017-02-21 2017-02-17 16.750 831,360 +12,000 0.64% 13,925,280
2017-02-20 2017-02-16 16.500 819,360 -13,800 0.63% 13,519,440
2017-02-17 2017-02-15 15.750 833,160 -96,800 0.65% 13,122,270
2017-02-16 2017-02-14 16.250 929,960 -94,800 0.72% 15,111,850
2017-02-15 2017-02-13 15.500 1,024,760 -12,000 0.79% 15,883,780
2017-02-14 2017-02-10 14.500 1,036,760 -14,000 0.80% 15,033,020
2017-02-13 2017-02-09 13.000 1,050,760 -2,000 0.81% 13,659,880
2017-02-10 2017-02-08 12.500 1,052,760 -22,800 0.82% 13,159,500
2017-02-09 2017-02-07 12.500 1,075,560 -29,800 0.83% 13,444,500
2017-02-08 2017-02-06 11.250 1,105,360 -800 0.86% 12,435,300
2017-02-07 2017-02-03 11.500 1,106,160 -1,800 0.86% 12,720,840
2017-02-06 2017-02-02 11.875 1,107,960 -2,000 0.86% 13,157,025
2017-02-03 2017-02-01 11.875 1,109,960 -2,400 0.86% 13,180,775
2017-02-02 2017-01-27 11.875 1,112,360 -2,400 0.86% 13,209,275
2017-01-20 2017-01-18 10.125 1,114,760 -29,800 0.86% 11,286,945
2017-01-19 2017-01-17 10.250 1,144,560 +2,000 0.89% 11,731,740
2017-01-17 2017-01-13 10.750 1,142,560 -2,400 0.89% 12,282,520
2017-01-13 2017-01-11 10.125 1,144,960 -14,600 0.89% 11,592,720
2017-01-12 2017-01-10 9.250 1,159,560 +6,600 0.90% 10,725,930
2017-01-11 2017-01-09 9.000 1,152,960 -4,000 0.89% 10,376,640
2016-12-15 2016-12-13 7.125 1,156,960 +2,000 0.90% 8,243,340
2016-12-08 2016-12-06 8.125 1,154,960 +4,000 0.89% 9,384,050
2016-11-28 2016-11-24 7.125 1,150,960 +800 0.89% 8,200,590
2016-11-25 2016-11-23 7.500 1,150,160 +800 0.89% 8,626,200
2016-11-10 2016-11-08 9.000 1,149,360 +24,000 0.89% 10,344,240
2016-11-03 2016-11-01 9.375 1,125,360 -62,800 0.87% 10,550,250
2016-11-02 2016-10-31 9.875 1,188,160 -17,200 0.92% 11,733,080
2016-10-27 2016-10-25 10.125 1,205,360 -800 0.93% 12,204,270
2016-10-25 2016-10-20 10.375 1,206,160 +400 0.93% 12,513,910
2016-10-24 2016-10-19 10.375 1,205,760 +232,800 0.93% 12,509,760
2016-10-19 2016-10-17 9.125 972,960 -47,200 0.75% 8,878,260
2016-10-13 2016-10-11 8.000 1,020,160 +9,000 0.79% 8,161,280
2016-10-12 2016-10-07 7.875 1,011,160 +200 0.78% 7,962,885
2016-10-11 2016-10-06 7.875 1,010,960 +6,200 0.78% 7,961,310
2016-10-07 2016-10-05 7.125 1,004,760 -8,400 0.78% 7,158,915
2016-10-04 2016-09-30 6.225 1,013,160 +400 0.78% 6,306,921
2016-10-03 2016-09-29 6.250 1,012,760 +4,000 0.78% 6,329,750
2016-09-29 2016-09-27 6.500 1,008,760 +3,600 0.78% 6,556,940
2016-09-26 2016-09-22 7.125 1,005,160 -1,200 0.78% 7,161,765
2016-09-21 2016-09-19 7.250 1,006,360 +2,800 0.78% 7,296,110
2016-09-20 2016-09-15 7.125 1,003,560 +400 0.78% 7,150,365
2016-09-19 2016-09-14 6.625 1,003,160 +12,000 0.78% 6,645,935
2016-09-15 2016-09-13 7.375 991,160 -4,000 0.77% 7,309,805
2016-09-13 2016-09-09 6.375 995,160 -8,400 0.77% 6,344,145
2016-09-09 2016-09-07 5.650 1,003,560 +8,400 0.78% 5,670,114
2016-08-09 2016-08-05 5.525 995,160 +600 0.77% 5,498,259
2016-08-08 2016-08-04 5.375 994,560 +1,200 0.77% 5,345,760
2016-07-29 2016-07-27 4.825 993,360 -85,800 0.77% 4,792,962
2016-07-28 2016-07-26 4.800 1,079,160 -3,000 0.84% 5,179,968
2016-07-20 2016-07-18 6.375 1,082,160 +6,200 0.84% 6,898,770
2016-06-30 2016-06-28 7.625 1,075,960 +2,600 0.83% 8,204,195
2016-06-29 2016-06-27 7.500 1,073,360 +33,800 0.83% 8,050,200
2016-06-28 2016-06-24 9.000 1,039,560 +200 0.81% 9,356,040
2016-06-23 2016-06-21 9.750 1,039,360 +600 0.81% 10,133,760
2016-06-22 2016-06-20 10.250 1,038,760 +57,800 0.80% 10,647,290
2016-06-13 2016-06-08 10.375 980,960 -4,000 0.76% 10,177,460
2016-06-07 2016-06-03 10.875 984,960 -1,200 0.76% 10,711,440
2016-06-06 2016-06-02 10.000 986,160 -14,400 0.76% 9,861,600
2016-05-27 2016-05-25 10.875 1,000,560 +9,400 0.78% 10,881,090
2016-05-23 2016-05-19 10.625 991,160 -1,200 0.77% 10,531,075
2016-05-19 2016-05-17 10.500 992,360 +2,000 0.77% 10,419,780
2016-05-11 2016-05-09 13.000 990,360 -400 0.77% 12,874,680
2016-05-03 2016-04-28 11.625 990,760 -16,000 0.77% 11,517,585
2016-04-29 2016-04-27 11.250 1,006,760 -6,400 0.78% 11,326,050
2016-04-28 2016-04-26 11.500 1,013,160 +1,200 0.79% 11,651,340
2016-04-27 2016-04-25 12.125 1,011,960 +800 0.78% 12,270,015
2016-04-26 2016-04-22 12.250 1,011,160 -1,600 0.78% 12,386,710
2016-04-25 2016-04-21 12.375 1,012,760 +50,800 0.78% 12,532,905
2016-04-22 2016-04-20 12.125 961,960 -30,400 0.75% 11,663,765
2016-04-20 2016-04-18 12.500 992,360 +10,800 0.77% 12,404,500
2016-04-19 2016-04-15 13.000 981,560 +8,000 0.76% 12,760,280
2016-04-15 2016-04-13 12.500 973,560 +6,000 0.75% 12,169,500
2016-04-14 2016-04-12 13.250 967,560 +10,200 0.75% 12,820,170
2016-04-13 2016-04-11 14.000 957,360 -18,600 0.74% 13,403,040
2016-04-08 2016-04-06 13.250 975,960 -10,800 0.76% 12,931,470
2016-04-07 2016-04-05 11.750 986,760 +4,000 0.76% 11,594,430
2016-04-06 2016-04-01 12.250 982,760 +26,400 0.76% 12,038,810
2016-04-05 2016-03-31 15.000 956,360 +21,800 0.74% 14,345,400
2016-03-31 2016-03-29 15.500 934,560 +800 0.72% 14,485,680
2016-03-30 2016-03-24 15.000 933,760 -4,000 0.72% 14,006,400
2016-03-29 2016-03-23 16.250 937,760 -600 0.73% 15,238,600
2016-03-23 2016-03-21 16.000 938,360 +4,000 0.73% 15,013,760
2016-03-22 2016-03-18 16.500 934,360 +2,600 0.72% 15,416,940
2016-03-14 2016-03-10 18.000 931,760 -1,600 0.72% 16,771,680
2016-03-07 2016-03-03 17.000 933,360 +4,800 0.72% 15,867,120
2016-03-04 2016-03-02 17.250 928,560 +6,400 0.72% 16,017,660
2016-03-01 2016-02-26 18.250 922,160 +6,000 0.72% 16,829,420
2016-02-24 2016-02-22 19.500 916,160 -12,600 0.71% 17,865,120
2016-02-23 2016-02-19 15.250 928,760 +6,400 0.72% 14,163,590
2016-02-22 2016-02-18 15.750 922,360 -3,200 0.72% 14,527,170
2016-02-18 2016-02-16 14.500 925,560 +3,200 0.72% 13,420,620
2016-02-12 2016-02-05 16.750 922,360 +1,800 0.72% 15,449,530
2016-02-11 2016-02-04 17.250 920,560 +400 0.72% 15,879,660
2016-02-05 2016-02-03 17.500 920,160 +4,400 0.71% 16,102,800
2016-02-04 2016-02-02 20.000 915,760 +16,800 0.71% 18,315,200
2016-02-01 2016-01-28 22.750 898,960 -5,600 0.70% 20,451,340
2016-01-29 2016-01-27 21.000 904,560 +24,000 0.70% 18,995,760
2016-01-28 2016-01-26 22.500 880,560 +18,200 0.68% 19,812,600
2016-01-27 2016-01-25 23.750 862,360 +75,200 0.67% 20,481,050
2016-01-26 2016-01-22 23.000 787,160 +2,800 0.61% 18,104,680
2016-01-25 2016-01-21 22.000 784,360 +12,800 0.61% 17,255,920
2016-01-22 2016-01-20 22.000 771,560 +62,600 0.60% 16,974,320
2016-01-20 2016-01-18 22.500 708,960 -400 0.55% 15,951,600
2016-01-19 2016-01-15 20.250 709,360 -29,600 0.55% 14,364,540
2016-01-18 2016-01-14 20.750 738,960 +6,400 0.57% 15,333,420
2016-01-15 2016-01-13 21.000 732,560 +5,600 0.57% 15,383,760
2016-01-13 2016-01-11 20.750 726,960 -1,600 0.56% 15,084,420
2016-01-11 2016-01-07 19.500 728,560 -3,200 0.57% 14,206,920
2016-01-08 2016-01-06 18.500 731,760 -11,600 0.57% 13,537,560
2016-01-07 2016-01-05 20.750 743,360 +6,400 0.58% 15,424,720
2016-01-06 2016-01-04 20.250 736,960 +7,800 0.57% 14,923,440
2016-01-05 2015-12-31 21.750 729,160 -2,400 0.57% 15,859,230
2016-01-04 2015-12-29 24.500 731,560 +4,600 0.57% 17,923,220
2015-12-29 2015-12-24 25.000 726,960 +28,200 0.57% 18,174,000
2015-12-28 2015-12-22 25.000 698,760 +32,400 0.54% 17,469,000
2015-12-23 2015-12-21 25.750 666,360 +800 0.52% 17,158,770
2015-12-18 2015-12-16 24.750 665,560 -1,000 0.52% 16,472,610
2015-12-14 2015-12-10 27.500 666,560 +200 0.52% 18,330,400
2015-12-11 2015-12-09 28.000 666,360 -1,800 0.52% 18,658,080
2015-12-10 2015-12-08 24.750 668,160 -29,400 0.52% 16,536,960
2015-12-09 2015-12-07 22.500 697,560 +600 0.54% 15,695,100
2015-12-08 2015-12-04 22.750 696,960 +2,600 0.54% 15,855,840
2015-12-04 2015-12-02 22.500 694,360 +800 0.54% 15,623,100
2015-12-03 2015-12-01 22.250 693,560 +8,400 0.54% 15,431,710
2015-12-02 2015-11-30 22.750 685,160 -200 0.53% 15,587,390
2015-12-01 2015-11-27 22.500 685,360 +43,000 0.53% 15,420,600
2015-11-30 2015-11-26 22.750 642,360 +10,600 0.50% 14,613,690
2015-11-27 2015-11-25 23.750 631,760 -2,800 0.49% 15,004,300
2015-11-26 2015-11-24 24.500 634,560 -1,400 0.49% 15,546,720
2015-11-25 2015-11-23 25.000 635,960 -5,200 0.50% 15,899,000
2015-11-19 2015-11-17 22.500 641,160 +1,000 0.50% 14,426,100
2015-11-17 2015-11-13 22.500 640,160 +600 0.50% 14,403,600
2015-11-13 2015-11-11 22.250 639,560 +400 0.50% 14,230,210
2015-11-06 2015-11-04 25.250 639,160 -15,200 0.50% 16,138,790
2015-11-05 2015-11-03 25.750 654,360 -70,600 0.51% 16,849,770
2015-11-04 2015-11-02 26.000 724,960 -11,400 0.56% 18,848,960
2015-11-02 2015-10-29 26.750 736,360 -7,400 0.57% 19,697,630
2015-10-29 2015-10-27 25.750 743,760 -800 0.58% 19,151,820
2015-10-27 2015-10-23 27.000 744,560 -8,000 0.58% 20,103,120
2015-10-26 2015-10-22 27.750 752,560 -15,800 0.59% 20,883,540
2015-10-23 2015-10-20 28.500 768,360 -10,000 0.60% 21,898,260
2015-10-22 2015-10-19 28.750 778,360 -5,600 0.61% 22,377,850
2015-10-20 2015-10-16 28.750 783,960 -600 0.61% 22,538,850
2015-10-19 2015-10-15 29.750 784,560 +8,000 0.61% 23,340,660
2015-10-16 2015-10-14 29.500 776,560 -1,400 0.60% 22,908,520
2015-10-15 2015-10-13 30.750 777,960 -4,400 0.61% 23,922,270
2015-10-14 2015-10-12 31.000 782,360 +53,200 0.61% 24,253,160
2015-10-13 2015-10-09 29.500 729,160 -2,400 0.57% 21,510,220
2015-10-12 2015-10-08 28.750 731,560 -400 0.57% 21,032,350
2015-10-09 2015-10-07 28.750 731,960 -400 0.57% 21,043,850
2015-09-29 2015-09-24 26.000 732,360 -1,200 0.57% 19,041,360
2015-09-14 2015-09-10 23.750 733,560 -8,800 0.57% 17,422,050
2015-09-11 2015-09-09 24.250 742,360 -1,600 0.58% 18,002,230
2015-09-10 2015-09-08 22.500 743,960 +1,600 0.58% 16,739,100
2015-09-09 2015-09-07 22.250 742,360 +3,400 0.58% 16,517,510
2015-09-02 2015-08-31 24.500 738,960 -400 0.58% 18,104,520
2015-09-01 2015-08-28 24.250 739,360 -5,600 0.58% 17,929,480
2015-08-27 2015-08-25 22.000 744,960 +2,000 0.58% 16,389,120
2015-08-21 2015-08-19 27.500 742,960 +1,200 0.58% 20,431,400
2015-08-13 2015-08-11 30.250 741,760 -33,400 0.58% 22,438,240
2015-08-12 2015-08-10 30.000 775,160 -1,600 0.60% 23,254,800
2015-08-07 2015-08-05 26.750 776,760 +9,000 0.60% 20,778,330
2015-08-05 2015-08-03 27.250 767,760 -3,000 0.60% 20,921,460
2015-08-04 2015-07-31 27.250 770,760 -2,000 0.60% 21,003,210
2015-08-03 2015-07-30 26.750 772,760 +19,400 0.60% 20,671,330
2015-07-31 2015-07-29 27.750 753,360 +10,000 0.59% 20,905,740
2015-07-30 2015-07-28 27.750 743,360 +1,600 0.58% 20,628,240
2015-07-29 2015-07-27 28.000 741,760 -9,000 0.58% 20,769,280
2015-07-27 2015-07-23 30.500 750,760 +11,600 0.58% 22,898,180
2015-07-24 2015-07-22 31.750 739,160 -3,400 0.58% 23,468,330
2015-07-23 2015-07-21 32.000 742,560 -5,600 0.58% 23,761,920
2015-07-22 2015-07-20 30.000 748,160 -7,000 0.58% 22,444,800
2015-07-20 2015-07-16 29.750 755,160 -200 0.59% 22,466,010
2015-07-17 2015-07-15 29.250 755,360 -4,400 0.59% 22,094,280
2015-07-16 2015-07-14 30.000 759,760 +3,800 0.59% 22,792,800
2015-07-15 2015-07-13 29.250 755,960 +64,400 0.59% 22,111,830
2015-07-14 2015-07-10 27.250 691,560 +5,600 0.54% 18,845,010
2015-07-13 2015-07-09 24.250 685,960 +3,400 0.53% 16,634,530
2015-07-10 2015-07-08 17.250 682,560 +400 0.53% 11,774,160
2015-07-09 2015-07-07 22.500 682,160 -7,600 0.53% 15,348,600
2015-07-08 2015-07-06 22.500 689,760 -400 0.54% 15,519,600
2015-07-07 2015-07-03 30.000 690,160 +10,400 0.54% 20,704,800
2015-07-06 2015-07-02 31.250 679,760 +2,800 0.53% 21,242,500
2015-07-02 2015-06-29 31.750 676,960 +3,800 0.53% 21,493,480
2015-06-30 2015-06-26 32.500 673,160 -600 0.52% 21,877,700
2015-06-29 2015-06-25 30.750 673,760 -2,200 0.53% 20,718,120
2015-06-26 2015-06-24 30.500 675,960 +1,200 0.53% 20,616,780
2015-06-25 2015-06-23 30.000 674,760 +6,400 0.53% 20,242,800
2015-06-22 2015-06-18 31.500 668,360 -2,000 0.52% 21,053,340
2015-06-19 2015-06-17 31.250 670,360 -66,800 0.52% 20,948,750
2015-06-17 2015-06-15 31.500 737,160 +9,200 0.57% 23,220,540
2015-06-12 2015-06-10 33.750 727,960 +1,600 0.57% 24,568,650
2015-06-11 2015-06-09 33.750 726,360 +3,600 0.57% 24,514,650
2015-06-10 2015-06-08 34.750 722,760 -7,200 0.56% 25,115,910
2015-06-09 2015-06-05 34.750 729,960 -7,200 0.57% 25,366,110
2015-06-08 2015-06-04 35.250 737,160 +600 0.57% 25,984,890
2015-06-05 2015-06-03 36.000 736,560 +10,600 0.57% 26,516,160
2015-06-04 2015-06-02 34.750 725,960 -5,400 0.57% 25,227,110
2015-06-03 2015-06-01 34.250 731,360 -20,400 0.57% 25,049,080
2015-06-02 2015-05-29 33.500 751,760 +5,400 0.59% 25,183,960
2015-05-29 2015-05-27 35.750 746,360 -8,000 0.58% 26,682,370
2015-05-28 2015-05-26 36.000 754,360 -16,000 0.59% 27,156,960
2015-05-27 2015-05-22 32.500 770,360 +19,800 0.60% 25,036,700
2015-05-26 2015-05-21 34.000 750,560 +6,400 0.59% 25,519,040
2015-05-22 2015-05-20 34.750 744,160 -1,400 0.58% 25,859,560
2015-05-21 2015-05-19 35.750 745,560 -4,200 0.58% 26,653,770
2015-05-20 2015-05-18 36.000 749,760 +2,200 0.59% 26,991,360
2015-05-19 2015-05-15 34.750 747,560 +600 0.58% 25,977,710
2015-05-18 2015-05-14 34.750 746,960 -2,400 0.58% 25,956,860
2015-05-15 2015-05-13 34.750 749,360 -20,000 0.59% 26,040,260
2015-05-14 2015-05-12 34.250 769,360 -49,000 0.60% 26,350,580
2015-05-13 2015-05-11 33.750 818,360 -3,800 0.64% 27,619,650
2015-05-12 2015-05-08 30.250 822,160 +400 0.64% 24,870,340
2015-05-11 2015-05-07 30.250 821,760 +4,800 0.64% 24,858,240
2015-05-08 2015-05-06 31.750 816,960 -8,000 0.64% 25,938,480
2015-05-07 2015-05-05 32.000 824,960 +3,200 0.64% 26,398,720
2015-05-06 2015-05-04 33.750 821,760 -13,400 0.64% 27,734,400
2015-05-04 2015-04-29 28.750 835,160 -1,200 0.65% 24,010,850
2015-04-30 2015-04-28 28.500 836,360 +1,200 0.65% 23,836,260
2015-04-29 2015-04-27 29.250 835,160 -164,000 0.65% 24,428,430
2015-04-28 2015-04-24 30.000 999,160 -600 0.78% 29,974,800
2015-04-27 2015-04-23 31.000 999,760 +18,200 0.78% 30,992,560
2015-04-24 2015-04-22 31.500 981,560 +160,600 0.77% 30,919,140
2015-04-23 2015-04-21 28.000 820,960 -5,400 0.64% 22,986,880
2015-04-22 2015-04-20 26.750 826,360 +34,400 0.65% 22,105,130
2015-04-21 2015-04-17 27.500 791,960 -11,000 0.62% 21,778,900
2015-04-20 2015-04-16 24.500 802,960 +14,400 0.63% 19,672,520
2015-04-17 2015-04-15 23.500 788,560 -11,000 0.62% 18,531,160
2015-04-16 2015-04-14 25.250 799,560 +800 0.62% 20,188,890
2015-04-15 2015-04-13 26.250 798,760 -34,800 0.62% 20,967,450
2015-04-14 2015-04-10 25.500 833,560 +12,400 0.65% 21,255,780
2015-04-13 2015-04-09 26.250 821,160 +7,600 0.64% 21,555,450
2015-04-10 2015-04-08 26.000 813,560 +2,600 0.64% 21,152,560
2015-04-09 2015-04-02 26.750 810,960 +12,200 0.63% 21,693,180
2015-04-08 2015-04-01 25.500 798,760 -39,800 0.62% 20,368,380
2015-04-02 2015-03-31 26.500 838,560 -20,400 0.65% 22,221,840
2015-04-01 2015-03-30 26.750 858,960 -5,600 0.67% 22,977,180
2015-03-27 2015-03-25 26.250 864,560 +6,400 0.68% 22,694,700
2015-03-26 2015-03-24 26.250 858,160 +14,000 0.67% 22,526,700
2015-03-25 2015-03-23 25.250 844,160 -21,000 0.66% 21,315,040
2015-03-23 2015-03-19 27.250 865,160 -400 0.68% 23,575,610
2015-03-20 2015-03-18 26.500 865,560 -4,600 0.68% 22,937,340
2015-03-19 2015-03-17 25.000 870,160 -600 0.68% 21,754,000
2015-03-18 2015-03-16 23.500 870,760 -800 0.68% 20,462,860
2015-03-17 2015-03-13 22.500 871,560 -2,200 0.68% 19,610,100
2015-03-16 2015-03-12 23.250 873,760 -800 0.68% 20,314,920
2015-03-13 2015-03-11 24.000 874,560 -2,000 0.68% 20,989,440
2015-03-12 2015-03-10 23.500 876,560 -12,400 0.69% 20,599,160
2015-03-06 2015-03-04 24.000 888,960 +18,200 0.69% 21,335,040
2015-03-05 2015-03-03 24.250 870,760 -16,000 0.68% 21,115,930
2015-03-04 2015-03-02 25.250 886,760 +6,400 0.69% 22,390,690
2015-03-03 2015-02-27 26.500 880,360 +2,000 0.69% 23,329,540
2015-03-02 2015-02-26 27.000 878,360 +25,400 0.69% 23,715,720
2015-02-24 2015-02-18 27.750 852,960 +8,400 0.67% 23,669,640
2015-02-23 2015-02-16 27.500 844,560 +8,400 0.66% 23,225,400
2015-02-17 2015-02-13 25.250 836,160 -3,600 0.65% 21,113,040
2015-02-13 2015-02-11 25.250 839,760 +4,000 0.66% 21,203,940
2015-02-12 2015-02-10 26.250 835,760 +2,200 0.65% 21,938,700
2015-02-11 2015-02-09 25.750 833,560 +5,800 0.65% 21,464,170
2015-02-10 2015-02-06 26.750 827,760 +7,200 0.65% 22,142,580
2015-02-06 2015-02-04 29.250 820,560 +4,400 0.64% 24,001,380
2015-02-05 2015-02-03 29.250 816,160 -4,000 0.64% 23,872,680
2015-02-04 2015-02-02 28.250 820,160 -4,800 0.64% 23,169,520
2015-02-03 2015-01-30 29.500 824,960 +14,800 0.64% 24,336,320
2015-02-02 2015-01-29 31.250 810,160 +21,600 0.63% 25,317,500
2015-01-30 2015-01-28 30.750 788,560 +6,400 0.62% 24,248,220
2015-01-29 2015-01-27 29.250 782,160 -19,000 0.61% 22,878,180
2015-01-28 2015-01-26 26.250 801,160 -17,000 0.63% 21,030,450
2015-01-27 2015-01-23 24.250 818,160 -24,000 0.64% 19,840,380
2015-01-26 2015-01-22 22.250 842,160 +2,400 0.66% 18,738,060
2015-01-23 2015-01-21 20.750 839,760 +4,800 0.66% 17,425,020
2015-01-22 2015-01-20 20.750 834,960 +3,600 0.65% 17,325,420
2015-01-20 2015-01-16 21.000 831,360 +54,400 0.65% 17,458,560
2015-01-16 2015-01-14 20.500 776,960 +7,400 0.61% 15,927,680
2015-01-15 2015-01-13 20.500 769,560 -41,000 0.60% 15,775,980
2015-01-13 2015-01-09 20.750 810,560 +7,400 0.63% 16,819,120
2015-01-09 2015-01-07 21.000 803,160 +7,800 0.62% 16,866,360
2015-01-08 2015-01-06 20.500 795,360 -8,000 0.62% 16,304,880
2015-01-06 2015-01-02 20.500 803,360 +16,000 0.62% 16,468,880
2015-01-02 2014-12-29 20.500 787,360 +16,800 0.61% 16,140,880
2014-12-30 2014-12-24 20.500 770,560 -4,000 0.60% 15,796,480
2014-12-29 2014-12-22 20.000 774,560 +4,000 0.60% 15,491,200
2014-12-23 2014-12-19 21.000 770,560 -2,400 0.60% 16,181,760
2014-12-22 2014-12-18 21.750 772,960 -1,600 0.60% 16,811,880
2014-12-19 2014-12-17 22.000 774,560 -36,800 0.60% 17,040,320
2014-12-15 2014-12-11 16.938 811,360 +11,200 0.63% 13,742,410
2014-12-12 2014-12-10 18.125 800,160 +15,200 0.62% 14,502,900
2014-12-11 2014-12-09 19.250 784,960 +22,400 0.61% 15,110,480
2014-12-10 2014-12-08 20.438 762,560 +8,000 0.59% 15,584,820
2014-12-09 2014-12-05 22.125 754,560 +8,800 0.59% 16,694,640
2014-12-08 2014-12-04 22.000 745,760 +16,800 0.58% 16,406,720
2014-12-01 2014-11-27 22.313 728,960 +52,800 0.57% 16,264,920
2014-11-28 2014-11-26 22.250 676,160 -9,600 0.53% 15,044,560
2014-11-27 2014-11-25 21.063 685,760 +2,400 0.53% 14,443,820
2014-11-25 2014-11-21 21.750 683,360 +5,600 0.53% 14,863,080
2014-11-24 2014-11-20 22.250 677,760 +32,800 0.53% 15,080,160
2014-11-20 2014-11-18 21.563 644,960 -11,200 0.50% 13,906,950
2014-11-19 2014-11-17 22.375 656,160 -800 0.51% 14,681,580
2014-11-18 2014-11-14 22.250 656,960 -20,000 0.51% 14,617,360
2014-11-17 2014-11-13 21.250 676,960 +7,200 0.53% 14,385,400
2014-11-14 2014-11-12 19.063 669,760 +13,600 0.52% 12,767,300
2014-11-13 2014-11-11 18.125 656,160 -1,600 0.51% 11,892,900
2014-11-06 2014-11-04 18.125 657,760 +9,600 0.51% 11,921,900
2014-11-05 2014-11-03 18.313 648,160 +4,800 0.50% 11,869,430
2014-11-04 2014-10-31 18.188 643,360 -800 0.50% 11,701,110
2014-10-30 2014-10-28 18.438 644,160 +3,200 0.50% 11,876,700
2014-10-29 2014-10-27 18.125 640,960 -3,200 0.50% 11,617,400
2014-10-28 2014-10-24 17.625 644,160 +3,200 0.50% 11,353,320
2014-10-17 2014-10-15 15.750 640,960 -11,200 0.50% 10,095,120
2014-10-16 2014-10-14 16.563 652,160 +800 0.51% 10,801,400
2014-10-13 2014-10-09 17.563 651,360 +7,200 0.51% 11,439,510
2014-10-03 2014-09-29 20.625 644,160 +3,200 0.50% 13,285,800
2014-09-29 2014-09-25 20.188 640,960 -4,000 0.50% 12,939,380
2014-09-15 2014-09-11 21.875 644,960 +8,000 0.50% 14,108,500
2014-09-08 2014-09-04 22.000 636,960 +10,400 0.49% 14,013,120
2014-09-03 2014-09-01 22.938 626,560 +2,400 0.48% 14,371,720
2014-09-01 2014-08-28 23.000 624,160 +3,200 0.48% 14,355,680
2014-08-27 2014-08-25 23.500 620,960 +5,600 0.48% 14,592,560
2014-08-26 2014-08-22 23.500 615,360 +4,800 0.48% 14,460,960
2014-08-22 2014-08-20 23.188 610,560 +5,600 0.47% 14,157,360
2014-08-21 2014-08-19 24.000 604,960 +25,600 0.47% 14,519,040
2014-08-20 2014-08-18 24.625 579,360 +10,400 0.45% 14,266,740
2014-08-19 2014-08-15 23.625 568,960 -21,600 0.44% 13,441,680
2014-08-07 2014-08-05 21.438 590,560 +2,400 0.46% 12,660,130
2014-08-05 2014-08-01 21.375 588,160 -800 0.45% 12,571,920
2014-08-04 2014-07-31 21.875 588,960 -12,000 0.46% 12,883,500
2014-07-17 2014-07-15 21.813 600,960 -1,600 0.46% 13,108,440
2014-07-16 2014-07-14 21.625 602,560 +7,200 0.47% 13,030,360
2014-07-15 2014-07-11 21.813 595,360 +3,200 0.46% 12,986,290
2014-07-11 2014-07-09 21.688 592,160 +3,200 0.46% 12,842,470
2014-07-10 2014-07-08 22.375 588,960 +3,200 0.46% 13,177,980
2014-07-04 2014-07-02 23.063 585,760 +1,600 0.45% 13,509,090
2014-07-03 2014-06-30 23.438 584,160 +1,600 0.45% 13,691,250
2014-07-02 2014-06-27 23.500 582,560 +19,200 0.45% 13,690,160
2014-06-30 2014-06-26 19.813 563,360 +5,600 0.44% 11,161,570
2014-06-27 2014-06-25 20.500 557,760 +9,600 0.43% 11,434,080
2014-06-23 2014-06-19 21.188 548,160 -1,600 0.43% 11,614,140
2014-06-19 2014-06-17 22.125 549,760 +800 0.43% 12,163,440
2014-06-17 2014-06-13 21.750 548,960 +14,400 0.43% 11,939,880
2014-06-16 2014-06-12 22.625 534,560 -10,400 0.42% 12,094,420
2014-06-12 2014-06-10 24.063 544,960 +800 0.42% 13,113,100
2014-06-11 2014-06-09 24.188 544,160 -800 0.42% 13,161,870
2014-06-10 2014-06-06 24.313 544,960 -1,600 0.42% 13,249,340
2014-06-06 2014-06-04 25.063 546,560 -800 0.42% 13,698,160
2014-06-05 2014-06-03 23.438 547,360 +9,600 0.43% 12,828,750
2014-06-03 2014-05-29 24.688 537,760 -5,600 0.42% 13,275,950
2014-05-30 2014-05-28 24.938 543,360 -1,600 0.42% 13,550,040
2014-05-29 2014-05-27 26.625 544,960 +1,280 0.42% 14,509,560
2014-05-28 2014-05-26 26.500 543,680 -12,800 0.42% 14,407,520
2014-05-27 2014-05-23 24.688 556,480 -15,200 0.43% 13,738,100
2014-05-26 2014-05-22 23.000 571,680 -3,200 0.44% 13,148,640
2014-05-23 2014-05-21 22.688 574,880 +27,200 0.44% 13,042,590
2014-05-22 2014-05-20 23.000 547,680 +800 0.42% 12,596,640
2014-05-21 2014-05-19 23.188 546,880 -3,200 0.42% 12,680,780
2014-05-20 2014-05-16 21.500 550,080 -3,200 0.42% 11,826,720
2014-05-19 2014-05-15 20.250 553,280 +1,600 0.42% 11,203,920
2014-05-16 2014-05-14 17.625 551,680 -4,000 0.42% 9,723,360
2014-05-15 2014-05-13 17.625 555,680 +1,600 0.43% 9,793,860
2014-05-14 2014-05-12 14.688 554,080 +12,800 0.42% 8,138,050
2014-05-13 2014-05-09 12.500 541,280 -36,000 0.41% 6,766,000
2014-05-12 2014-05-08 15.000 577,280 +87,200 0.44% 8,659,200
2014-05-09 2014-05-07 9.375 490,080 -4,800 0.37% 4,594,500
2014-05-08 2014-05-05 11.313 494,880 -800 0.38% 5,598,330
2014-05-07 2014-05-02 12.375 495,680 +12,000 0.38% 6,134,040
2014-05-05 2014-04-30 12.188 483,680 +2,400 0.37% 5,894,850
2014-05-02 2014-04-29 14.500 481,280 +2,400 0.37% 6,978,560
2014-04-30 2014-04-28 16.250 478,880 +4,800 0.37% 7,781,800
2014-04-29 2014-04-25 17.438 474,080 +3,200 0.36% 8,266,770
2014-04-25 2014-04-23 19.250 470,880 -1,600 0.36% 9,064,440
2014-04-24 2014-04-22 18.813 472,480 +2,400 0.36% 8,888,530
2014-04-23 2014-04-17 19.000 470,080 +40,000 0.36% 8,931,520
2014-04-22 2014-04-16 22.250 430,080 +6,400 0.33% 9,569,280
2014-04-16 2014-04-14 23.438 423,680 +800 0.32% 9,930,000
2014-04-14 2014-04-10 23.313 422,880 +60,000 0.32% 9,858,390
2014-04-11 2014-04-09 23.000 362,880 +9,600 0.28% 8,346,240
2014-04-10 2014-04-08 23.063 353,280 +21,600 0.27% 8,147,520
2014-04-09 2014-04-07 23.000 331,680 +36,800 0.25% 7,628,640
2014-04-07 2014-04-03 22.688 294,880 -1,600 0.23% 6,690,090
2014-04-04 2014-04-02 22.813 296,480 +6,400 0.23% 6,763,450
2014-04-03 2014-04-01 21.125 290,080 +800 0.22% 6,127,940
2014-03-28 2014-03-26 21.000 289,280 +800 0.22% 6,074,880
2014-03-27 2014-03-25 20.625 288,480 +1,600 0.22% 5,949,900
2014-03-26 2014-03-24 22.625 286,880 +1,600 0.22% 6,490,660
2014-03-24 2014-03-20 24.563 285,280 +1,600 0.22% 7,007,190
2014-03-21 2014-03-19 24.063 283,680 +5,600 0.22% 6,826,050
2014-03-20 2014-03-18 20.938 278,080 -181,600 0.21% 5,822,300
2014-03-19 2014-03-17 18.438 459,680 +12,000 0.36% 8,475,350
2014-03-18 2014-03-14 24.500 447,680 +2,400 0.35% 10,968,160
2014-03-17 2014-03-13 27.188 445,280 +7,200 0.34% 12,106,050
2014-03-13 2014-03-11 28.313 438,080 +2,400 0.34% 12,403,140
2014-03-12 2014-03-10 27.688 435,680 -1,600 0.34% 12,062,890
2014-03-11 2014-03-07 29.313 437,280 +156,800 0.34% 12,817,770
2014-03-10 2014-03-06 31.063 280,480 -7,200 0.22% 8,712,410
2014-03-07 2014-03-05 31.813 287,680 -16,000 0.22% 9,151,820
2014-03-06 2014-03-04 31.625 303,680 -12,000 0.23% 9,603,880
2014-03-05 2014-03-03 33.625 315,680 +40,000 0.24% 10,614,740
2014-03-03 2014-02-27 35.563 275,680 -16,000 0.23% 9,803,870
2014-02-28 2014-02-26 35.625 291,680 +16,000 0.24% 10,391,100
2014-02-27 2014-02-25 32.438 275,680 -800 0.23% 8,942,370
2014-02-26 2014-02-24 36.625 276,480 -800 0.23% 10,126,080
2014-02-24 2014-02-20 36.625 277,280 -48,000 0.23% 10,155,380
2014-02-21 2014-02-19 35.750 325,280 +36,800 0.27% 11,628,760
2014-02-20 2014-02-18 33.813 288,480 +6,400 0.24% 9,754,230
2014-02-19 2014-02-17 34.688 282,080 -4,800 0.23% 9,784,650
2014-02-17 2014-02-13 33.438 286,880 -4,000 0.24% 9,592,550
2014-02-14 2014-02-12 33.125 290,880 +10,400 0.24% 9,635,400
2014-02-13 2014-02-11 34.188 280,480 -62,400 0.23% 9,588,910
2014-02-12 2014-02-10 33.438 342,880 +88,800 0.28% 11,465,050
2014-02-10 2014-02-06 26.313 254,080 +4,000 0.21% 6,685,480
2014-02-06 2014-02-04 26.438 250,080 +3,200 0.21% 6,611,490
2014-02-04 2014-01-28 26.688 246,880 +23,200 0.20% 6,588,610
2014-01-29 2014-01-27 26.188 223,680 +10,560 0.19% 5,857,620
2014-01-28 2014-01-24 27.250 213,120 +1,600 0.18% 5,807,520
2014-01-27 2014-01-23 28.125 211,520 +4,800 0.18% 5,949,000
2014-01-24 2014-01-22 27.875 206,720 +34,400 0.17% 5,762,320
2014-01-23 2014-01-21 29.250 172,320 -42,400 0.14% 5,040,360
2014-01-22 2014-01-20 29.250 214,720 +41,120 0.18% 6,280,560
2014-01-21 2014-01-17 24.438 173,600 -40,000 0.14% 4,242,350
2014-01-20 2014-01-16 20.438 213,600 +59,200 0.18% 4,365,450
2014-01-16 2014-01-14 18.500 154,400 -31,200 0.13% 2,856,400
2014-01-15 2014-01-13 18.500 185,600 +40,800 0.15% 3,433,600
2014-01-14 2014-01-10 17.250 144,800 -800 0.12% 2,497,800
2014-01-10 2014-01-08 15.063 145,600 -45,600 0.12% 2,193,100
2014-01-09 2014-01-07 13.813 191,200 -28,800 0.16% 2,640,950
2014-01-07 2014-01-03 13.438 220,000 +36,000 0.18% 2,956,250
2014-01-06 2014-01-02 13.625 184,000 +24,000 0.15% 2,507,000
2014-01-03 2013-12-31 13.938 160,000 +36,000 0.13% 2,230,000
2014-01-02 2013-12-27 13.688 124,000 +84,800 0.10% 1,697,250
2013-12-30 2013-12-24 13.688 39,200 -4,000 0.03% 536,550
2013-12-27 2013-12-20 12.438 43,200 +4,000 0.04% 537,300
2013-12-23 2013-12-19 13.125 39,200 +4,320 0.03% 514,500
2013-12-20 2013-12-18 13.500 34,880 +2,400 0.03% 470,880
2013-12-19 2013-12-17 13.625 32,480 -195,200 0.03% 442,540
2013-12-18 2013-12-16 12.125 227,680 +192,000 0.19% 2,760,620
2013-12-13 2013-12-11 11.063 35,680 +800 0.03% 394,710
2013-12-11 2013-12-09 11.125 34,880 +4,800 0.03% 388,040
2013-12-06 2013-12-04 10.875 30,080 +800 0.02% 327,120
2013-12-05 2013-12-03 10.438 29,280 -3,200 0.02% 305,610
2013-12-04 2013-12-02 9.938 32,480 -320 0.03% 322,770
2013-12-03 2013-11-29 10.000 32,800 -3,200 0.03% 328,000
2013-12-02 2013-11-28 10.250 36,000 +1,600 0.03% 369,000
2013-11-27 2013-11-25 10.563 34,400 +4,000 0.03% 363,350
2013-11-26 2013-11-22 10.063 30,400 -800 0.03% 305,900
2013-11-25 2013-11-21 8.500 31,200 +1,600 0.03% 265,200
2013-11-22 2013-11-20 9.250 29,600 -6,400 0.02% 273,800
2013-11-21 2013-11-19 9.688 36,000 +1,600 0.03% 348,750
2013-11-11 2013-11-07 10.625 34,400 -16,800 0.03% 365,500
2013-11-07 2013-11-05 10.875 51,200 -12,000 0.04% 556,800
2013-11-06 2013-11-04 11.188 63,200 +11,200 0.05% 707,050
2013-11-04 2013-10-31 10.000 52,000 -1,600 0.04% 520,000
2013-10-29 2013-10-25 11.250 53,600 -16,640 0.04% 603,000
2013-10-28 2013-10-24 12.125 70,240 -12,800 0.06% 851,660
2013-10-25 2013-10-23 11.375 83,040 +20,800 0.07% 944,580
2013-10-24 2013-10-22 9.500 62,240 +13,600 0.05% 591,280
2013-10-21 2013-10-17 7.375 48,640 -13,120 0.04% 358,720
2013-10-18 2013-10-16 7.375 61,760 -132,000 0.05% 455,480
2013-10-17 2013-10-15 6.375 193,760 +108,800 0.16% 1,235,220
2013-10-16 2013-10-11 5.500 84,960 +4,800 0.07% 467,280
2013-10-10 2013-10-08 5.188 80,160 -53,600 0.07% 415,830
2013-10-09 2013-10-07 5.563 133,760 +59,200 0.11% 744,040
2013-10-03 2013-09-30 2.938 74,560 -1,600 0.06% 219,020
2013-10-02 2013-09-27 1.906 76,160 -14,400 0.06% 145,180
2013-09-30 2013-09-26 1.625 90,560 +16,000 0.08% 147,160
2013-05-21 2013-05-16 1.750 74,560 -24,800 0.06% 130,480
2013-05-14 2013-05-10 1.750 99,360 -24,000 0.08% 173,880
2013-02-21 2013-02-19 2.375 123,360 -493,440 0.10% 292,980
2013-02-04 2013-01-31 2.344 616,800 +493,440 0.51% 1,445,625
2013-01-11 2013-01-09 2.375 123,360 +25,600 0.10% 292,980
2012-12-04 2012-11-30 2.625 97,760 -22,400 0.09% 256,620
2012-12-03 2012-11-29 2.656 120,160 +22,400 0.11% 319,175
2012-11-30 2012-11-28 2.094 97,760 -11,680 0.09% 204,685
2012-11-29 2012-11-27 2.281 109,440 +11,680 0.10% 249,660
2012-11-27 2012-11-23 2.625 97,760 -38,400 0.09% 256,620
2012-11-26 2012-11-22 2.031 136,160 -8,320 0.13% 276,575
2012-11-05 2012-11-01 1.250 144,480 +640 0.14% 180,600
2012-11-02 2012-10-31 1.250 143,840 -11,680 0.14% 179,800
2012-11-01 2012-10-30 1.125 155,520 +32,000 0.15% 174,960
2012-10-25 2012-10-22 1.094 123,520 +11,680 0.12% 135,100
2012-10-19 2012-10-17 1.188 111,840 +23,040 0.11% 132,810
2012-10-11 2012-10-09 1.250 88,800 +8,960 0.08% 111,000
2012-07-09 2012-07-05 2.469 79,840 +160 0.08% 197,105
2012-03-28 2012-03-26 4.188 79,680 -1,600 0.08% 333,660
2012-03-14 2012-03-12 4.313 81,280 +1,600 0.08% 350,520
2011-11-24 2011-11-22 5.313 79,680 +320 0.08% 423,300
2011-11-08 2011-11-04 6.313 79,360 +12,960 0.08% 500,960
2011-11-02 2011-10-31 6.969 66,400 -12,320 0.06% 462,725
2011-10-27 2011-10-25 6.219 78,720 +12,320 0.08% 489,540
2011-10-25 2011-10-21 6.625 66,400 +10,240 0.06% 439,900
2011-10-24 2011-10-20 6.219 56,160 +160 0.05% 349,245
2011-08-29 2011-08-25 7.375 56,000 -1,760 0.05% 413,000
2011-07-14 2011-07-12 9.219 57,760 -10,880 0.06% 532,475
2011-07-13 2011-07-11 9.844 68,640 -4,480 0.07% 675,675
2011-07-12 2011-07-08 10.156 73,120 +9,600 0.07% 742,625
2011-07-11 2011-07-07 10.156 63,520 -8,800 0.06% 645,125
2011-06-17 2011-06-15 9.063 72,320 -160 0.07% 655,400
2011-06-15 2011-06-13 9.063 72,480 +10,880 0.07% 656,850
2011-06-14 2011-06-10 9.375 61,600 +1,440 0.06% 577,500
2011-06-01 2011-05-30 10.000 60,160 -7,360 0.06% 601,600
2011-05-12 2011-05-09 11.719 67,520 -3,680 0.07% 791,250
2011-03-28 2011-03-24 9.531 71,200 +4,160 0.07% 678,625
2011-03-24 2011-03-22 10.000 67,040 +3,680 0.07% 670,400
2011-03-11 2011-03-09 12.188 63,360 -3,200 0.06% 772,200
2011-02-28 2011-02-24 10.156 66,560 -12,800 0.06% 676,000
2011-02-25 2011-02-23 10.625 79,360 -9,120 0.08% 843,200
2011-02-24 2011-02-22 10.313 88,480 +21,600 0.09% 912,450
2011-02-21 2011-02-17 9.219 66,880 -7,200 0.07% 616,550
2011-02-17 2011-02-15 8.594 74,080 -14,880 0.07% 636,625
2011-02-11 2011-02-09 9.531 88,960 +37,920 0.09% 847,900
2011-02-09 2011-02-07 9.063 51,040 +1,600 0.05% 462,550
2011-02-08 2011-02-02 8.125 49,440 +1,920 0.05% 401,700
2011-02-01 2011-01-28 7.625 47,520 -6,880 0.05% 362,340
2011-01-31 2011-01-27 7.188 54,400 -800 0.05% 391,000
2011-01-26 2011-01-24 6.000 55,200 -2,560 0.05% 331,200
2011-01-25 2011-01-21 6.031 57,760 -3,200 0.06% 348,365
2011-01-24 2011-01-20 5.938 60,960 -16,000 0.06% 361,950
2011-01-20 2011-01-18 5.938 76,960 -12,800 0.07% 456,950
2011-01-17 2011-01-13 6.031 89,760 +3,200 0.09% 541,365
2011-01-14 2011-01-12 5.969 86,560 +160 0.08% 516,655
2011-01-07 2011-01-05 5.344 86,400 +3,040 0.08% 461,700
2010-12-29 2010-12-24 5.438 83,360 -1,920 0.08% 453,270
2010-12-14 2010-12-10 5.406 85,280 +3,200 0.08% 461,045
2010-12-09 2010-12-07 5.219 82,080 +1,920 0.08% 428,355
2010-12-06 2010-12-02 5.125 80,160 -160 0.08% 410,820
2010-12-02 2010-11-30 5.406 80,320 -1,760 0.08% 434,230
2010-11-05 2010-11-03 5.625 82,080 +320 0.08% 461,700
2010-11-04 2010-11-02 5.625 81,760 -1,760 0.08% 459,900
2010-11-01 2010-10-28 5.500 83,520 -320 0.08% 459,360
2010-10-29 2010-10-27 5.656 83,840 -24,960 0.08% 474,220
2010-10-26 2010-10-22 5.969 108,800 +7,040 0.11% 649,400
2010-10-25 2010-10-21 6.250 101,760 +30,240 0.10% 636,000
2010-10-22 2010-10-20 5.594 71,520 -5,760 0.07% 400,065
2010-10-19 2010-10-15 4.969 77,280 -32,000 0.08% 383,985
2010-10-18 2010-10-14 5.000 109,280 -160 0.11% 546,400
2010-10-13 2010-10-11 4.813 109,440 -10,400 0.11% 526,680
2010-10-08 2010-10-06 5.250 119,840 -16,000 0.12% 629,160
2010-09-30 2010-09-28 5.313 135,840 -6,880 0.13% 721,650
2010-09-29 2010-09-27 5.563 142,720 -41,760 0.14% 793,880
2010-09-28 2010-09-24 5.469 184,480 +21,920 0.18% 1,008,875
2010-09-27 2010-09-22 5.094 162,560 +23,200 0.16% 828,040
2010-09-24 2010-09-21 5.469 139,360 -74,560 0.14% 762,125
2010-09-22 2010-09-20 5.563 213,920 +26,400 0.21% 1,189,930
2010-09-21 2010-09-17 6.938 187,520 -51,040 0.18% 1,300,920
2010-09-20 2010-09-16 4.219 238,560 -4,800 0.23% 1,006,425
2010-09-17 2010-09-15 3.938 243,360 -4,000 0.24% 958,230
2010-09-16 2010-09-14 4.219 247,360 +4,000 0.24% 1,043,550
2010-09-13 2010-09-09 3.719 243,360 +19,360 0.24% 904,995
2010-09-10 2010-09-08 3.781 224,000 +8,000 0.22% 847,000
2010-09-02 2010-08-31 3.813 216,000 +6,880 0.21% 823,500
2010-08-26 2010-08-24 4.781 209,120 -10,880 0.20% 999,855
2010-08-25 2010-08-23 4.875 220,000 -8,320 0.21% 1,072,500
2010-08-23 2010-08-19 4.938 228,320 -8,480 0.22% 1,127,330
2010-08-20 2010-08-18 5.094 236,800 -6,400 0.23% 1,206,200
2010-08-19 2010-08-17 5.281 243,200 -15,680 0.24% 1,284,400
2010-08-18 2010-08-16 5.375 258,880 -11,520 0.25% 1,391,480
2010-08-11 2010-08-09 5.344 270,400 +18,240 0.26% 1,444,950
2010-08-09 2010-08-05 5.313 252,160 +1,920 0.25% 1,339,600
2010-08-06 2010-08-04 5.531 250,240 +2,720 0.24% 1,384,140
2010-08-05 2010-08-03 5.719 247,520 +10,880 0.24% 1,415,505
2010-08-04 2010-08-02 5.531 236,640 -3,680 0.23% 1,308,915
2010-08-03 2010-07-30 5.406 240,320 +7,680 0.23% 1,299,230
2010-08-02 2010-07-29 5.625 232,640 +6,080 0.23% 1,308,600
2010-07-28 2010-07-26 6.094 226,560 +7,680 0.22% 1,380,600
2010-07-27 2010-07-23 6.250 218,880 -6,720 0.21% 1,368,000
2010-07-26 2010-07-22 5.969 225,600 -800 0.22% 1,346,550
2010-07-19 2010-07-15 5.625 226,400 +5,920 0.22% 1,273,500
2010-07-07 2010-07-05 6.844 220,480 +1,600 0.21% 1,508,910
2010-07-06 2010-07-02 6.875 218,880 +160 0.21% 1,504,800
2010-06-30 2010-06-28 6.906 218,720 -7,520 0.21% 1,510,535
2010-06-28 2010-06-24 7.188 226,240 -800 0.22% 1,626,100
2010-06-22 2010-06-18 7.344 227,040 +3,840 0.22% 1,667,325
2010-06-21 2010-06-17 7.438 223,200 +4,960 0.22% 1,660,050
2010-06-18 2010-06-15 7.531 218,240 +9,920 0.21% 1,643,620
2010-06-17 2010-06-14 7.719 208,320 +7,680 0.20% 1,607,970
2010-06-15 2010-06-11 7.969 200,640 -24,800 0.20% 1,598,850
2010-06-14 2010-06-10 7.094 225,440 -22,720 0.22% 1,599,215
2010-06-11 2010-06-09 7.594 248,160 +23,200 0.24% 1,884,465
2010-06-10 2010-06-08 7.688 224,960 +1,920 0.22% 1,729,380
2010-06-09 2010-06-07 7.563 223,040 -6,400 0.22% 1,686,740
2010-06-08 2010-06-04 7.719 229,440 +14,400 0.22% 1,770,990
2010-06-07 2010-06-03 7.750 215,040 +17,600 0.21% 1,666,560
2010-06-03 2010-06-01 7.813 197,440 +4,480 0.19% 1,542,500
2010-05-27 2010-05-25 7.406 192,960 -9,600 0.19% 1,429,110
2010-05-26 2010-05-24 7.688 202,560 +9,600 0.20% 1,557,180
2010-05-25 2010-05-20 7.594 192,960 -9,760 0.19% 1,465,290
2010-05-24 2010-05-19 7.750 202,720 -4,800 0.20% 1,571,080
2010-05-20 2010-05-18 7.781 207,520 -3,360 0.20% 1,614,765
2010-05-19 2010-05-17 7.469 210,880 -29,440 0.21% 1,575,010
2010-05-18 2010-05-14 7.813 240,320 -2,720 0.23% 1,877,500
2010-05-17 2010-05-13 8.438 243,040 -23,680 0.24% 2,050,650
2010-05-14 2010-05-12 8.750 266,720 -7,040 0.26% 2,333,800
2010-05-12 2010-05-10 7.781 273,760 +55,200 0.27% 2,130,195
2010-05-07 2010-05-05 8.125 218,560 +9,440 0.21% 1,775,800
2010-05-06 2010-05-04 9.063 209,120 +9,280 0.20% 1,895,150
2010-05-05 2010-05-03 9.375 199,840 +32,800 0.19% 1,873,500
2010-05-04 2010-04-30 9.688 167,040 -8,000 0.16% 1,618,200
2010-05-03 2010-04-29 8.750 175,040 +16,000 0.17% 1,531,600
2010-04-29 2010-04-27 8.438 159,040 -4,000 0.15% 1,341,900
2010-04-27 2010-04-23 8.281 163,040 -8,160 0.16% 1,350,175
2010-04-23 2010-04-21 8.438 171,200 +11,840 0.17% 1,444,500
2010-04-22 2010-04-20 8.594 159,360 +640 0.16% 1,369,500
2010-04-21 2010-04-19 8.438 158,720 +3,200 0.15% 1,339,200
2010-04-20 2010-04-16 9.063 155,520 +3,200 0.15% 1,409,400
2010-04-19 2010-04-15 9.219 152,320 +6,400 0.15% 1,404,200
2010-04-16 2010-04-14 9.063 145,920 +1,920 0.14% 1,322,400
2010-04-15 2010-04-13 9.063 144,000 +28,320 0.14% 1,305,000
2010-04-14 2010-04-12 8.906 115,680 +30,720 0.11% 1,030,275
2010-04-13 2010-04-09 9.688 84,960 +43,040 0.08% 823,050
2010-04-07 2010-03-31 8.281 41,920 +2,240 0.04% 347,150
2010-04-01 2010-03-30 8.438 39,680 +2,240 0.04% 334,800
2010-03-31 2010-03-29 8.750 37,440 +1,120 0.04% 327,600
2010-03-19 2010-03-17 7.969 36,320 +9,600 0.04% 289,425
2010-03-05 2010-03-03 9.375 26,720 +160 0.03% 250,500
2010-01-21 2010-01-19 12.031 26,560 -153,760 0.03% 319,550
2010-01-15 2010-01-13 12.344 180,320 -1,600 0.18% 2,225,825
2010-01-14 2010-01-12 11.875 181,920 -53,760 0.18% 2,160,300
2010-01-12 2010-01-08 12.656 235,680 +25,600 0.23% 2,982,825
2009-12-22 2009-12-18 12.500 210,080 -54,400 0.20% 2,626,000
2009-11-27 2009-11-25 13.906 264,480 +31,040 0.26% 3,677,925
2009-11-19 2009-11-17 14.531 233,440 -8,960 0.23% 3,392,175
2009-11-16 2009-11-12 14.688 242,400 +3,200 0.24% 3,560,250
2009-11-13 2009-11-11 14.531 239,200 -12,800 0.23% 3,475,875
2009-11-11 2009-11-09 14.219 252,000 -160 0.25% 3,583,125
2009-11-05 2009-11-03 14.844 252,160 +320 0.25% 3,743,000
2009-10-28 2009-10-23 15.625 251,840 -69,120 0.25% 3,935,000
2009-10-23 2009-10-21 15.938 320,960 -1,920 0.31% 5,115,300
2009-10-22 2009-10-20 16.250 322,880 -320 0.31% 5,246,800
2009-10-21 2009-10-19 16.875 323,200 -8,960 0.31% 5,454,000
2009-10-20 2009-10-16 16.875 332,160 -6,720 0.32% 5,605,200
2009-10-19 2009-10-15 16.563 338,880 -3,200 0.33% 5,612,700
2009-10-16 2009-10-14 15.625 342,080 -50,880 0.33% 5,345,000
2009-10-14 2009-10-12 16.875 392,960 -12,800 0.38% 6,631,200
2009-10-13 2009-10-09 16.250 405,760 -13,920 0.39% 6,593,600
2009-10-12 2009-10-08 17.813 419,680 +20,320 0.41% 7,475,550
2009-10-09 2009-10-07 17.500 399,360 -20,800 0.39% 6,988,800
2009-10-08 2009-10-06 17.813 420,160 +22,720 0.41% 7,484,100
2009-10-07 2009-10-05 17.813 397,440 -18,880 0.39% 7,079,400
2009-10-06 2009-10-02 17.813 416,320 +960 0.41% 7,415,700
2009-10-05 2009-09-30 17.813 415,360 -10,400 0.40% 7,398,600
2009-10-02 2009-09-29 17.188 425,760 -2,720 0.41% 7,317,750
2009-09-30 2009-09-28 18.125 428,480 +67,520 0.42% 7,766,200
2009-09-29 2009-09-25 18.125 360,960 +156,800 0.35% 6,542,400
2009-09-25 2009-09-23 18.438 204,160 +480 0.20% 3,764,200
2009-09-23 2009-09-21 18.750 203,680 -16,000 0.20% 3,819,000
2009-09-22 2009-09-18 17.813 219,680 +29,440 0.21% 3,913,050
2009-09-21 2009-09-17 18.750 190,240 +12,800 0.19% 3,567,000
2009-09-18 2009-09-16 19.063 177,440 +27,200 0.17% 3,382,450
2009-09-17 2009-09-15 19.688 150,240 -10,880 0.15% 2,957,850
2009-09-16 2009-09-14 20.000 161,120 -13,440 0.16% 3,222,400
2009-09-10 2009-09-08 17.500 174,560 -12,800 0.17% 3,054,800
2009-09-09 2009-09-07 17.188 187,360 -6,400 0.18% 3,220,250
2009-09-08 2009-09-04 18.125 193,760 -6,400 0.19% 3,511,900
2009-09-04 2009-09-02 17.188 200,160 +80,000 0.19% 3,440,250
2009-09-02 2009-08-31 18.125 120,160 -28,640 0.12% 2,177,900
2009-08-31 2009-08-27 17.500 148,800 -6,400 0.14% 2,604,000
2009-08-28 2009-08-26 19.375 155,200 +6,400 0.15% 3,007,000
2009-08-26 2009-08-24 19.688 148,800 +160 0.14% 2,929,500
2009-08-25 2009-08-21 17.813 148,640 -19,200 0.14% 2,647,650
2009-08-24 2009-08-20 16.563 167,840 +80,000 0.16% 2,779,850
2009-08-20 2009-08-18 18.438 87,840 +3,200 0.09% 1,619,550
2009-08-19 2009-08-17 19.375 84,640 -4,800 0.08% 1,639,900
2009-08-18 2009-08-14 18.750 89,440 -21,760 0.09% 1,677,000
2009-08-12 2009-08-10 11.875 111,200 +31,360 0.11% 1,320,500
2009-07-03 2009-06-30 9.531 79,840 -5,280 0.08% 760,975
2009-06-25 2009-06-23 10.313 85,120 -5,280 0.08% 877,800
2009-06-09 2009-06-05 10.938 90,400 +4,800 0.09% 988,750
2009-06-08 2009-06-04 11.719 85,600 +4,640 0.08% 1,003,125
2009-06-05 2009-06-03 11.250 80,960 +1,120 0.08% 910,800
2008-12-10 2008-12-08 13.906 79,840 +7,680 0.08% 1,110,275
2008-10-09 2008-10-06 19.688 72,160 -6,400 0.07% 1,420,650
2008-09-24 2008-09-22 15.625 78,560 -2,720 0.08% 1,227,500
2008-08-19 2008-08-15 17.188 81,280 -20,320 0.08% 1,397,000
2008-07-10 2008-07-08 21.563 101,600 -9,600 0.10% 2,190,750
2008-07-08 2008-07-04 23.125 111,200 -10,880 0.11% 2,571,500
2008-06-23 2008-06-19 23.125 122,080 -4,320 0.12% 2,823,100
2008-05-08 2008-05-06 27.188 126,400 -1,600 0.42% 3,436,500
2008-03-27 2008-03-25 27.500 128,000 +14,240 0.42% 3,520,000
2008-03-26 2008-03-20 25.625 113,760 -480 0.37% 2,915,100
2008-03-25 2008-03-19 26.875 114,240 -3,040 0.38% 3,070,200
2008-03-20 2008-03-18 25.938 117,280 +480 0.39% 3,041,950
2008-03-18 2008-03-14 28.438 116,800 +5,760 0.38% 3,321,500
2008-03-17 2008-03-13 25.625 111,040 -1,440 0.36% 2,845,400
2008-03-14 2008-03-12 25.625 112,480 -1,760 0.37% 2,882,300
2008-03-11 2008-03-07 24.688 114,240 -9,600 0.38% 2,820,300
2008-03-06 2008-03-04 25.000 123,840 +5,280 0.41% 3,096,000
2008-02-22 2008-02-20 22.500 118,560 -2,560 0.39% 2,667,600
2008-02-21 2008-02-19 22.813 121,120 -3,200 0.40% 2,763,050
2008-01-31 2008-01-29 23.750 124,320 +320 0.41% 2,952,600
2008-01-25 2008-01-23 23.438 124,000 +5,760 0.41% 2,906,250
2008-01-24 2008-01-22 21.875 118,240 -800 0.39% 2,586,500
2008-01-23 2008-01-21 22.500 119,040 +320 0.39% 2,678,400
2008-01-22 2008-01-18 25.938 118,720 +18,560 0.39% 3,079,300
2008-01-14 2008-01-10 25.625 100,160 +17,280 0.33% 2,566,600
2008-01-09 2008-01-07 21.875 82,880 -34,240 0.27% 1,813,000
2007-12-27 2007-12-20 23.750 117,120 +40,640 0.39% 2,781,600
2007-12-21 2007-12-19 22.188 76,480 +1,600 0.25% 1,696,900
2007-12-20 2007-12-18 21.875 74,880 +1,600 0.25% 1,638,000
2007-12-19 2007-12-17 21.563 73,280 +1,760 0.24% 1,580,100
2007-12-18 2007-12-14 22.813 71,520 -9,120 0.24% 1,631,550
2007-12-17 2007-12-13 23.438 80,640 -32,000 0.27% 1,890,000
2007-12-05 2007-12-03 25.938 112,640 +2,560 0.38% 2,921,600
2007-12-04 2007-11-30 26.875 110,080 +32,800 0.37% 2,958,400
2007-11-26 2007-11-22 24.063 77,280 +3,200 0.26% 1,859,550
2007-11-23 2007-11-21 24.375 74,080 +480 0.25% 1,805,700
2007-11-21 2007-11-19 24.063 73,600 +52,960 0.25% 1,771,000
2007-11-20 2007-11-16 22.500 20,640 +10,560 0.07% 464,400
2007-11-05 2007-11-01 22.813 10,080 -1,600 0.03% 229,950
2007-11-02 2007-10-31 22.813 11,680 -4,320 0.04% 266,450
2007-11-01 2007-10-30 23.125 16,000 -3,200 0.05% 370,000
2007-10-17 2007-10-15 23.125 19,200 +9,120 0.06% 444,000
2007-10-11 2007-10-09 23.438 10,080 -7,520 0.03% 236,250
2007-10-10 2007-10-08 21.875 17,600 -5,280 0.06% 385,000
2007-10-03 2007-09-28 19.375 22,880 +3,520 0.08% 443,300
2007-09-24 2007-09-20 19.375 19,360 -3,200 0.06% 375,100
2007-09-21 2007-09-19 20.000 22,560 -1,600 0.08% 451,200
2007-09-14 2007-09-12 19.688 24,160 +3,200 0.08% 475,650
2007-09-12 2007-09-10 20.625 20,960 -2,240 0.07% 432,300
2007-09-05 2007-09-03 19.375 23,200 -2,720 0.08% 449,500
2007-09-03 2007-08-30 20.000 25,920 -3,200 0.09% 518,400
2007-08-31 2007-08-29 18.750 29,120 -640 0.10% 546,000
2007-08-30 2007-08-28 20.000 29,760 -1,920 0.10% 595,200
2007-08-29 2007-08-27 20.000 31,680 +1,600 0.11% 633,600
2007-08-22 2007-08-20 16.875 30,080 -160 0.10% 507,600
2007-08-21 2007-08-17 14.219 30,240 +160 0.10% 429,975
2007-08-06 2007-08-02 21.250 30,080 +640 0.10% 639,200
2007-08-03 2007-08-01 22.500 29,440 -5,120 0.10% 662,400
2007-08-01 2007-07-30 20.313 34,560 -1,280 0.12% 702,000
2007-07-27 2007-07-25 19.063 35,840 -2,560 0.12% 683,200
2007-07-26 2007-07-24 19.063 38,400 -24,960 0.13% 732,000
2007-07-24 2007-07-20 20.313 63,360 +480 0.21% 1,287,000
2007-07-23 2007-07-19 20.313 62,880 +1,280 0.21% 1,277,250
2007-07-20 2007-07-18 21.250 61,600 -640 0.21% 1,309,000
2007-07-18 2007-07-16 21.563 62,240 +24,960 0.21% 1,342,050
2007-07-11 2007-07-09 22.500 37,280 -2,880 0.12% 838,800
2007-07-10 2007-07-06 22.188 40,160 +1,760 0.13% 891,050
2007-07-09 2007-07-05 22.500 38,400 +480 0.13% 864,000
2007-07-04 2007-06-29 21.563 37,920 -6,400 0.13% 817,650
2007-07-03 2007-06-28 21.875 44,320 -1,600 0.15% 969,500
2007-06-27 2007-06-25 23.438 45,920 -960 0.15% 1,076,250
2007-06-26 2007-06-22 22.188 46,880 0.16% 1,040,150

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top