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: REALINK FINANCIAL TRADE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.570 251,578 +0 0.32% 143,399
2025-10-13 2025-10-09 0.570 251,578 +0 0.32% 143,399
2025-10-10 2025-10-08 0.560 251,578 +0 0.32% 140,884
2025-10-09 2025-10-06 0.550 251,578 +0 0.32% 138,368
2025-10-08 2025-10-03 0.650 251,578 +0 0.32% 163,526
2025-10-06 2025-10-02 0.650 251,578 +0 0.32% 163,526
2025-10-03 2025-09-30 0.550 251,578 +12,000 0.32% 138,368
2025-08-15 2025-08-13 0.670 239,578 -12,000 0.30% 160,517
2025-04-03 2025-04-01 0.415 251,578 +12,000 0.32% 104,405
2025-01-20 2025-01-16 0.400 239,578 +16,000 0.30% 95,831
2024-09-12 2024-09-10 0.400 223,578 +20,000 0.28% 89,431
2024-07-31 2024-07-29 0.500 203,578 -1,000 0.26% 101,789
2024-01-24 2024-01-22 0.590 204,578 +8,000 0.26% 120,701
2024-01-22 2024-01-18 0.600 196,578 -250 0.25% 117,947
2023-11-09 2023-11-07 0.660 196,828 +16,000 0.25% 129,906
2023-11-06 2023-11-02 0.690 180,828 +8,000 0.23% 124,771
2023-10-25 2023-10-20 0.610 172,828 +8,000 0.22% 105,425
2023-03-16 2023-03-14 0.870 164,828 +4,000 0.21% 143,400
2023-03-13 2023-03-09 0.900 160,828 +36,000 0.20% 144,745
2022-06-13 2022-06-09 1.250 124,828 -4,000 0.17% 156,035
2022-04-12 2022-04-08 1.240 128,828 -5,000 0.17% 159,747
2022-04-01 2022-03-30 1.280 133,828 -19,000 0.18% 171,300
2022-03-30 2022-03-28 1.190 152,828 +56,000 0.20% 181,865
2022-01-04 2021-12-31 1.520 96,828 -4,000 0.13% 147,179
2021-12-21 2021-12-17 1.330 100,828 -8,000 0.13% 134,101
2021-11-29 2021-11-25 1.490 108,828 +8,000 0.15% 162,154
2021-09-14 2021-09-10 1.710 100,828 +4,000 0.13% 172,416
2021-09-06 2021-09-02 1.600 96,828 +8,000 0.13% 154,925
2021-08-27 2021-08-25 1.520 88,828 +8,000 0.12% 135,019
2021-08-17 2021-08-13 1.930 80,828 +4,000 0.11% 155,998
2021-08-12 2021-08-10 1.820 76,828 -20,000 0.10% 139,827
2021-06-29 2021-06-25 1.760 96,828 +8,000 0.13% 170,417
2021-06-17 2021-06-15 1.940 88,828 +4,000 0.12% 172,326
2021-06-16 2021-06-11 2.000 84,828 +4,000 0.11% 169,656
2021-06-15 2021-06-10 2.020 80,828 -12,000 0.11% 163,273
2021-06-11 2021-06-09 2.060 92,828 -8,000 0.12% 191,226
2021-06-10 2021-06-08 2.130 100,828 -32,000 0.13% 214,764
2021-06-09 2021-06-07 2.200 132,828 +4,000 0.18% 292,222
2021-06-07 2021-06-03 2.270 128,828 +4,000 0.17% 292,440
2021-06-04 2021-06-02 2.270 124,828 +24,000 0.17% 283,360
2021-05-27 2021-05-25 1.960 100,828 -8,000 0.13% 197,623
2021-05-25 2021-05-21 1.970 108,828 +20,000 0.15% 214,391
2021-05-20 2021-05-17 1.950 88,828 -1,500 0.12% 173,215
2021-05-17 2021-05-13 1.960 90,328 -9,000 0.12% 177,043
2021-05-14 2021-05-12 1.830 99,328 -24,000 0.13% 181,770
2021-05-07 2021-05-05 1.600 123,328 -8,000 0.16% 197,325
2021-04-15 2021-04-13 1.340 131,328 -8,000 0.17% 175,980
2021-03-05 2021-03-03 1.300 139,328 -4,000 0.19% 181,126
2021-03-03 2021-03-01 1.120 143,328 -4,000 0.19% 160,527
2021-03-02 2021-02-26 1.050 147,328 -4,000 0.20% 154,694
2021-02-19 2021-02-17 1.020 151,328 +20,000 0.20% 154,355
2021-02-10 2021-02-08 0.800 131,328 +4,000 0.17% 105,062
2021-01-07 2021-01-05 0.940 127,328 +4,000 0.17% 119,688
2020-12-17 2020-12-15 1.200 123,328 +8,000 0.16% 147,994
2020-12-16 2020-12-14 1.140 115,328 -16,000 0.15% 131,474
2020-12-15 2020-12-11 1.140 131,328 +8,000 0.17% 149,714
2020-12-14 2020-12-10 1.120 123,328 -11,500 0.16% 138,127
2020-12-11 2020-12-09 1.090 134,828 -24,000 0.18% 146,963
2020-12-08 2020-12-04 0.840 158,828 +16,000 0.21% 133,416
2020-10-30 2020-10-28 0.510 142,828 -24,000 0.19% 72,842
2020-08-25 2020-08-21 0.660 166,828 +4,000 0.22% 110,106
2020-08-18 2020-08-14 0.580 162,828 +12,000 0.22% 94,440
2020-06-23 2020-06-19 0.530 150,828 +4,000 0.20% 79,939
2020-03-20 2020-03-18 0.540 146,828 +8,000 0.20% 79,287
2019-11-26 2019-11-22 1.040 138,828 -8,000 0.18% 144,381
2019-11-22 2019-11-20 1.030 146,828 -8,000 0.20% 151,233
2019-11-21 2019-11-19 1.010 154,828 -60,000 0.21% 156,376
2019-11-20 2019-11-18 0.940 214,828 +68,000 0.29% 201,938
2019-11-18 2019-11-14 1.010 146,828 -4,000 0.20% 148,296
2019-11-14 2019-11-12 1.150 150,828 -24,000 0.20% 173,452
2019-09-19 2019-09-17 1.080 174,828 +4,000 0.23% 188,814
2019-08-06 2019-08-02 1.100 170,828 -12,000 0.23% 187,911
2019-06-25 2019-06-21 1.300 182,828 -4,000 0.27% 237,676
2019-06-24 2019-06-20 1.200 186,828 -8,500 0.27% 224,194
2019-06-20 2019-06-18 1.200 195,328 +4,000 0.29% 234,394
2019-06-18 2019-06-14 1.300 191,328 +17,000 0.28% 248,726
2019-06-17 2019-06-13 1.320 174,328 +11,000 0.26% 230,113
2019-06-14 2019-06-12 1.340 163,328 +4,500 0.24% 218,860
2019-06-10 2019-06-05 1.280 158,828 +5,500 0.23% 203,300
2019-06-04 2019-05-31 1.440 153,328 +5,500 0.22% 220,792
2019-05-14 2019-05-09 1.760 147,828 +6,000 0.22% 260,177
2019-04-04 2019-04-02 2.400 141,828 +3,500 0.21% 340,387
2019-04-03 2019-04-01 2.640 138,328 -22,500 0.20% 365,186
2019-03-13 2019-03-11 2.560 160,828 -16,500 0.24% 411,720
2019-03-12 2019-03-08 2.480 177,328 +16,500 0.26% 439,773
2019-03-11 2019-03-07 2.560 160,828 +500 0.24% 411,720
2019-03-08 2019-03-06 2.640 160,328 +1,000 0.23% 423,266
2019-03-07 2019-03-05 2.720 159,328 +11,000 0.23% 433,372
2019-02-28 2019-02-26 2.640 148,328 +5,000 0.22% 391,586
2019-01-11 2019-01-09 2.400 143,328 +42,000 0.21% 343,987
2018-12-03 2018-11-29 2.720 101,328 +6,000 0.15% 275,612
2018-10-23 2018-10-19 2.720 95,328 +2,000 0.14% 259,292
2018-10-12 2018-10-10 2.880 93,328 -2,500 0.14% 268,785
2018-10-11 2018-10-09 3.040 95,828 -500 0.14% 291,317
2018-09-26 2018-09-21 3.200 96,328 -1,000 0.14% 308,250
2018-09-07 2018-09-05 3.360 97,328 -4,500 0.14% 327,022
2018-08-07 2018-08-03 3.200 101,828 +1,000 0.15% 325,850
2018-07-31 2018-07-27 3.280 100,828 -3,500 0.15% 330,716
2018-07-12 2018-07-10 3.440 104,328 +3,500 0.15% 358,888
2018-06-01 2018-05-30 3.680 100,828 -6,500 0.15% 371,047
2018-05-31 2018-05-29 3.680 107,328 +6,500 0.16% 394,967
2018-05-07 2018-05-03 3.600 100,828 +2,000 0.15% 362,981
2018-05-02 2018-04-27 3.600 98,828 +500 0.14% 355,781
2018-04-30 2018-04-26 3.360 98,328 +1,000 0.14% 330,382
2018-04-09 2018-04-04 4.160 97,328 -4,000 0.14% 404,884
2018-04-03 2018-03-28 4.480 101,328 +4,000 0.15% 453,949
2018-03-28 2018-03-26 4.640 97,328 +4,000 0.14% 451,602
2018-03-27 2018-03-23 4.640 93,328 +8,000 0.14% 433,042
2018-03-26 2018-03-22 4.800 85,328 +6,500 0.12% 409,574
2018-03-23 2018-03-21 5.440 78,828 +4,000 0.12% 428,824
2018-03-22 2018-03-20 5.280 74,828 -500 0.11% 395,092
2018-03-21 2018-03-19 4.560 75,328 +7,500 0.11% 343,496
2018-03-20 2018-03-16 5.040 67,828 +9,000 0.10% 341,853
2018-03-19 2018-03-15 5.360 58,828 +9,000 0.09% 315,318
2018-03-16 2018-03-14 5.120 49,828 -17,500 0.07% 255,119
2018-03-15 2018-03-13 4.640 67,328 -18,500 0.10% 312,402
2018-03-14 2018-03-12 3.440 85,828 +15,000 0.13% 295,248
2018-03-06 2018-03-02 3.440 70,828 +4,500 0.10% 243,648
2018-02-21 2018-02-15 3.520 66,328 -2,000 0.10% 233,475
2018-02-08 2018-02-06 3.200 68,328 +3,000 0.10% 218,650
2018-02-07 2018-02-05 3.520 65,328 +2,000 0.10% 229,955
2018-01-23 2018-01-19 4.240 63,328 +12,500 0.09% 268,511
2018-01-22 2018-01-18 4.240 50,828 -2,500 0.07% 215,511
2018-01-12 2018-01-10 4.160 53,328 +500 0.08% 221,844
2018-01-09 2018-01-05 4.640 52,828 +13,000 0.08% 245,122
2018-01-08 2018-01-04 4.960 39,828 -500 0.06% 197,547
2018-01-03 2017-12-29 5.040 40,328 +10,500 0.06% 203,253
2018-01-02 2017-12-28 6.160 29,828 -500 0.04% 183,740
2017-12-28 2017-12-22 4.080 30,328 -2,000 0.04% 123,738
2017-12-21 2017-12-19 2.880 32,328 +2,500 0.05% 93,105
2017-12-19 2017-12-15 2.960 29,828 -15,500 0.04% 88,291
2017-12-15 2017-12-13 3.040 45,328 -14,000 0.07% 137,797
2017-12-13 2017-12-11 3.200 59,328 -500 0.09% 189,850
2017-12-12 2017-12-08 3.440 59,828 -5,500 0.09% 205,808
2017-12-11 2017-12-07 3.440 65,328 -8,500 0.10% 224,728
2017-11-30 2017-11-28 4.000 73,828 -2,000 0.11% 295,312
2017-11-29 2017-11-27 4.000 75,828 -19,500 0.11% 303,312
2017-11-28 2017-11-24 4.240 95,328 -8,500 0.14% 404,191
2017-10-12 2017-10-10 4.960 103,828 -500 0.15% 514,987
2017-09-27 2017-09-25 5.120 104,328 -6,000 0.15% 534,159
2017-09-26 2017-09-22 5.280 110,328 +25,000 0.16% 582,532
2017-09-22 2017-09-20 5.360 85,328 -6,000 0.12% 457,358
2017-09-21 2017-09-19 5.120 91,328 -2,500 0.13% 467,599
2017-09-20 2017-09-18 5.360 93,828 +10,000 0.14% 502,918
2017-09-15 2017-09-13 5.600 83,828 +18,500 0.12% 469,437
2017-09-12 2017-09-08 4.960 65,328 -11,500 0.10% 324,027
2017-09-07 2017-09-05 5.120 76,828 -9,500 0.11% 393,359
2017-09-06 2017-09-04 5.040 86,328 -3,500 0.13% 435,093
2017-08-31 2017-08-29 4.800 89,828 +2,000 0.13% 431,174
2017-08-29 2017-08-25 4.720 87,828 +3,500 0.13% 414,548
2017-08-22 2017-08-18 4.880 84,328 +500 0.12% 411,521
2017-08-15 2017-08-11 5.040 83,828 +15,500 0.12% 422,493
2017-08-08 2017-08-04 5.840 68,328 +1,000 0.10% 399,036
2017-08-07 2017-08-03 5.920 67,328 +21,500 0.10% 398,582
2017-08-04 2017-08-02 5.840 45,828 -3,500 0.07% 267,636
2017-08-03 2017-08-01 5.920 49,328 +26,500 0.07% 292,022
2017-07-18 2017-07-14 5.680 22,828 -2,500 0.03% 129,663
2017-07-17 2017-07-13 5.600 25,328 -3,000 0.04% 141,837
2017-07-13 2017-07-11 5.760 28,328 -1,500 0.04% 163,169
2017-07-11 2017-07-07 5.840 29,828 -500 0.04% 174,196
2017-07-10 2017-07-06 5.680 30,328 -3,500 0.04% 172,263
2017-07-07 2017-07-05 5.840 33,828 -41,000 0.05% 197,556
2017-07-06 2017-07-04 5.920 74,828 +26,500 0.11% 442,982
2017-07-03 2017-06-29 6.880 48,328 +4,000 0.07% 332,497
2017-06-29 2017-06-27 6.400 44,328 +4,500 0.06% 283,699
2017-06-26 2017-06-22 6.560 39,828 -2,500 0.06% 261,272
2017-06-23 2017-06-21 6.800 42,328 +17,000 0.06% 287,830
2017-06-21 2017-06-19 6.160 25,328 -2,000 0.04% 156,020
2017-06-20 2017-06-16 5.920 27,328 +7,500 0.04% 161,782
2017-06-16 2017-06-14 6.560 19,828 -1,000 0.03% 130,072
2017-06-08 2017-06-06 5.360 20,828 -6,000 0.03% 111,638
2017-05-25 2017-05-23 5.680 26,828 -6,000 0.04% 152,383
2017-05-23 2017-05-19 5.760 32,828 -8,500 0.05% 189,089
2017-05-19 2017-05-17 5.840 41,328 -19,500 0.06% 241,356
2017-05-18 2017-05-16 6.000 60,828 +19,500 0.09% 364,968
2017-05-10 2017-05-08 6.320 41,328 -2,000 0.06% 261,193
2017-05-04 2017-04-28 6.640 43,328 +2,500 0.06% 287,698
2017-04-28 2017-04-26 6.720 40,828 -3,000 0.06% 274,364
2017-04-27 2017-04-25 6.960 43,828 -2,500 0.06% 305,043
2017-04-26 2017-04-24 6.320 46,328 +4,500 0.07% 292,793
2017-04-25 2017-04-21 6.000 41,828 -500 0.06% 250,968
2017-04-18 2017-04-12 6.560 42,328 -2,500 0.06% 277,672
2017-04-11 2017-04-07 6.560 44,828 +2,500 0.07% 294,072
2017-04-03 2017-03-30 6.880 42,328 +2,500 0.06% 291,217
2017-03-28 2017-03-24 6.960 39,828 +4,500 0.06% 277,203
2017-03-24 2017-03-22 7.040 35,328 +500 0.05% 248,709
2017-03-23 2017-03-21 7.280 34,828 +3,500 0.05% 253,548
2017-03-20 2017-03-16 7.600 31,328 +3,500 0.05% 238,093
2017-03-17 2017-03-15 7.760 27,828 +500 0.04% 215,945
2017-03-16 2017-03-14 8.080 27,328 -4,500 0.04% 220,810
2017-03-13 2017-03-09 8.400 31,828 +9,000 0.05% 267,355
2017-03-10 2017-03-08 8.640 22,828 +2,500 0.03% 197,234
2017-03-09 2017-03-07 8.960 20,328 -115,500 0.03% 182,139
2017-03-08 2017-03-06 9.760 135,828 +35,000 0.20% 1,325,681
2017-03-03 2017-03-01 10.960 100,828 +54,802 0.15% 1,105,075
2017-03-02 2017-02-28 9.040 46,026 -96,000 0.20% 416,075
2017-03-01 2017-02-27 8.160 142,026 -11,000 0.62% 1,158,932
2017-02-28 2017-02-24 8.160 153,026 -500 0.67% 1,248,692
2017-02-27 2017-02-23 8.400 153,526 -46,500 0.67% 1,289,618
2017-02-23 2017-02-21 8.160 200,026 +2,500 0.88% 1,632,212
2017-02-22 2017-02-20 8.400 197,526 +113,500 0.87% 1,659,218
2017-02-21 2017-02-17 8.080 84,026 -16,500 0.37% 678,930
2017-02-20 2017-02-16 8.160 100,526 -1,500 0.44% 820,292
2017-02-17 2017-02-15 8.320 102,026 -6,500 0.45% 848,856
2017-02-16 2017-02-14 8.560 108,526 -62,000 0.48% 928,983
2017-02-15 2017-02-13 8.080 170,526 -2,500 0.75% 1,377,850
2017-02-14 2017-02-10 8.000 173,026 +9,000 0.76% 1,384,208
2017-02-10 2017-02-08 8.000 164,026 +2,000 0.72% 1,312,208
2017-02-02 2017-01-27 7.680 162,026 -500 0.71% 1,244,360
2017-02-01 2017-01-25 7.520 162,526 +1,000 0.71% 1,222,196
2017-01-26 2017-01-24 7.840 161,526 +10,000 0.71% 1,266,364
2017-01-25 2017-01-23 7.840 151,526 +14,000 0.67% 1,187,964
2017-01-11 2017-01-09 7.280 137,526 +2,500 0.60% 1,001,189
2016-12-30 2016-12-28 7.280 135,026 +5,500 0.59% 982,989
2016-12-29 2016-12-23 7.280 129,526 +5,500 0.57% 942,949
2016-12-07 2016-12-05 8.000 124,026 +4,000 0.54% 992,208
2016-12-06 2016-12-02 7.600 120,026 -3,000 0.53% 912,198
2016-11-18 2016-11-16 7.360 123,026 +500 0.54% 905,471
2016-09-27 2016-09-23 7.520 122,526 +500 0.54% 921,396
2016-09-22 2016-09-20 7.360 122,026 -1,250 0.54% 898,111
2016-09-14 2016-09-12 7.680 123,276 +250 0.54% 946,760
2016-09-12 2016-09-08 7.840 123,026 -5,750 0.54% 964,524
2016-09-08 2016-09-06 7.520 128,776 -4,000 0.57% 968,396
2016-09-07 2016-09-05 7.520 132,776 +4,000 0.58% 998,476
2016-09-01 2016-08-30 7.520 128,776 -250 0.57% 968,396
2016-08-30 2016-08-26 7.360 129,026 +4,750 0.57% 949,631
2016-08-25 2016-08-23 8.160 124,276 +750 0.55% 1,014,092
2016-07-05 2016-06-30 9.920 123,526 +2,750 0.54% 1,225,378
2016-07-04 2016-06-29 9.760 120,776 +2,500 0.53% 1,178,774
2016-06-30 2016-06-28 9.760 118,276 -1,000 0.52% 1,154,374
2016-06-28 2016-06-24 10.080 119,276 -1,000 0.52% 1,202,302
2016-06-24 2016-06-22 10.560 120,276 -1,250 0.53% 1,270,115
2016-06-20 2016-06-16 10.560 121,526 -3,250 0.53% 1,283,315
2016-06-16 2016-06-14 11.040 124,776 -250 0.55% 1,377,527
2016-06-15 2016-06-13 11.360 125,026 -13,250 0.55% 1,420,295
2016-06-03 2016-06-01 10.240 138,276 +250 0.61% 1,415,946
2016-05-26 2016-05-24 10.560 138,026 -2,000 0.61% 1,457,555
2016-05-12 2016-05-10 10.720 140,026 -1,500 0.62% 1,501,079
2016-05-06 2016-05-04 11.520 141,526 +7,250 0.62% 1,630,380
2016-04-27 2016-04-25 11.840 134,276 +3,250 0.59% 1,589,828
2016-04-26 2016-04-22 11.040 131,026 +250 0.58% 1,446,527
2016-04-18 2016-04-14 11.200 130,776 +1,500 0.57% 1,464,691
2016-04-05 2016-03-31 11.040 129,276 +750 0.57% 1,427,207
2016-04-01 2016-03-30 11.360 128,526 +250 0.56% 1,460,055
2016-03-31 2016-03-29 11.680 128,276 +3,000 0.56% 1,498,264
2016-03-30 2016-03-24 12.480 125,276 +13,750 0.55% 1,563,444
2016-03-29 2016-03-23 12.480 111,526 +7,250 0.49% 1,391,844
2016-03-24 2016-03-22 12.000 104,276 -1,750 0.46% 1,251,312
2016-03-22 2016-03-18 12.480 106,026 -6,500 0.47% 1,323,204
2016-03-02 2016-02-29 9.920 112,526 +250 0.49% 1,116,258
2016-02-22 2016-02-18 10.240 112,276 +250 0.49% 1,149,706
2016-02-12 2016-02-05 9.920 112,026 +750 0.49% 1,111,298
2016-02-02 2016-01-29 10.400 111,276 +8,500 0.49% 1,157,270
2016-01-29 2016-01-27 10.400 102,776 -250 0.45% 1,068,870
2016-01-28 2016-01-26 10.400 103,026 -1,000 0.45% 1,071,470
2016-01-27 2016-01-25 10.080 104,026 -250 0.46% 1,048,582
2016-01-22 2016-01-20 10.240 104,276 +500 0.46% 1,067,786
2016-01-15 2016-01-13 11.680 103,776 +500 0.46% 1,212,104
2015-12-22 2015-12-18 13.920 103,276 -750 0.45% 1,437,602
2015-12-17 2015-12-15 13.440 104,026 -1,250 0.46% 1,398,109
2015-12-16 2015-12-14 13.440 105,276 +250 0.46% 1,414,909
2015-12-14 2015-12-10 13.920 105,026 -1,250 0.46% 1,461,962
2015-12-04 2015-12-02 14.720 106,276 -250 0.47% 1,564,383
2015-11-24 2015-11-20 15.360 106,526 +1,750 0.47% 1,636,239
2015-11-19 2015-11-17 16.160 104,776 -8,250 0.46% 1,693,180
2015-11-18 2015-11-16 16.000 113,026 +9,750 0.50% 1,808,416
2015-11-17 2015-11-13 17.120 103,276 -3,500 0.45% 1,768,085
2015-11-16 2015-11-12 17.600 106,776 -4,500 0.47% 1,879,258
2015-11-13 2015-11-11 14.720 111,276 +4,000 0.49% 1,637,983
2015-11-12 2015-11-10 15.360 107,276 -19,250 0.47% 1,647,759
2015-11-11 2015-11-09 14.720 126,526 +13,000 0.56% 1,862,463
2015-11-05 2015-11-03 14.240 113,526 -750 0.50% 1,616,610
2015-11-03 2015-10-30 14.560 114,276 +7,750 0.50% 1,663,859
2015-10-26 2015-10-22 14.400 106,526 -1,500 0.47% 1,533,974
2015-10-14 2015-10-12 14.400 108,026 +1,500 0.47% 1,555,574
2015-10-13 2015-10-09 14.400 106,526 -5,500 0.47% 1,533,974
2015-10-07 2015-10-05 14.560 112,026 -1,000 0.49% 1,631,099
2015-10-06 2015-10-02 14.080 113,026 +5,000 0.50% 1,591,406
2015-10-05 2015-09-30 12.640 108,026 +14,500 0.47% 1,365,449
2015-10-02 2015-09-29 14.240 93,526 +27,500 0.41% 1,331,810
2015-09-30 2015-09-25 16.480 66,026 -5,000 0.29% 1,088,108
2015-09-29 2015-09-24 16.800 71,026 -1,250 0.31% 1,193,237
2015-09-25 2015-09-23 16.800 72,276 +23,750 0.32% 1,214,237
2015-09-24 2015-09-22 17.280 48,526 -25,500 0.43% 838,529
2015-09-23 2015-09-21 17.600 74,026 -4,500 0.65% 1,302,858
2015-09-22 2015-09-18 17.920 78,526 -3,750 0.69% 1,407,186
2015-09-21 2015-09-17 17.760 82,276 -14,750 0.72% 1,461,222
2015-09-18 2015-09-16 17.280 97,026 -9,000 0.85% 1,676,609
2015-09-17 2015-09-15 17.120 106,026 -41,000 0.93% 1,815,165
2015-09-16 2015-09-14 16.320 147,026 -1,500 1.29% 2,399,464
2015-09-15 2015-09-11 16.160 148,526 +1,750 1.30% 2,400,180
2015-09-14 2015-09-10 16.160 146,776 +4,250 1.29% 2,371,900
2015-09-11 2015-09-09 16.160 142,526 +4,250 1.25% 2,303,220
2015-09-10 2015-09-08 16.160 138,276 +750 1.21% 2,234,540
2015-09-09 2015-09-07 15.840 137,526 +3,250 1.21% 2,178,412
2015-09-02 2015-08-31 16.000 134,276 +1,000 1.18% 2,148,416
2015-09-01 2015-08-28 16.000 133,276 +500 1.17% 2,132,416
2015-08-31 2015-08-27 16.320 132,776 +2,000 1.17% 2,166,904
2015-08-28 2015-08-26 15.680 130,776 -2,250 1.15% 2,050,568
2015-08-27 2015-08-25 15.680 133,026 +16,250 1.17% 2,085,848
2015-08-26 2015-08-24 14.560 116,776 +3,250 1.03% 1,700,259
2015-08-24 2015-08-20 16.640 113,526 -3,500 1.00% 1,889,073
2015-08-20 2015-08-18 15.921 117,026 -582 1.03% 1,863,147
2015-08-17 2015-08-13 16.239 117,608 +502 1.03% 1,909,861
2015-08-04 2015-07-31 16.398 117,106 +251 1.02% 1,920,353
2015-07-30 2015-07-28 16.239 116,855 +3,266 1.02% 1,897,633
2015-07-29 2015-07-27 16.239 113,589 +503 0.99% 1,844,595
2015-07-27 2015-07-23 18.627 113,086 +251 0.99% 2,106,490
2015-07-24 2015-07-22 18.787 112,835 +503 0.99% 2,119,779
2015-07-21 2015-07-17 19.901 112,332 +6,532 0.98% 2,235,518
2015-07-17 2015-07-15 19.583 105,800 +502 0.92% 2,071,836
2015-07-16 2015-07-14 20.219 105,298 +754 0.92% 2,129,063
2015-07-15 2015-07-13 20.697 104,544 -1,758 0.91% 2,163,750
2015-07-14 2015-07-10 17.354 106,302 -5,025 0.93% 1,844,729
2015-07-10 2015-07-08 12.577 111,327 +3,015 0.97% 1,400,207
2015-07-08 2015-07-06 19.105 108,312 +7,034 0.95% 2,069,295
2015-07-07 2015-07-03 23.563 101,278 +503 0.89% 2,386,390
2015-07-06 2015-07-02 26.747 100,775 +2,764 0.88% 2,695,422
2015-07-03 2015-06-30 28.339 98,011 +1,005 0.86% 2,777,535
2015-07-02 2015-06-29 29.135 97,006 -1,257 0.85% 2,826,275
2015-06-30 2015-06-26 30.250 98,263 +1,508 0.86% 2,972,407
2015-06-26 2015-06-24 30.568 96,755 +2,261 0.85% 2,957,599
2015-06-25 2015-06-23 30.727 94,494 +2,010 0.83% 2,903,529
2015-06-24 2015-06-22 30.568 92,484 +1,005 0.81% 2,827,044
2015-06-23 2015-06-19 30.409 91,479 +251 0.80% 2,781,759
2015-06-19 2015-06-17 30.409 91,228 +2,010 0.80% 2,774,126
2015-06-17 2015-06-15 30.886 89,218 +251 0.78% 2,755,617
2015-06-16 2015-06-12 31.523 88,967 -502 0.78% 2,804,522
2015-06-15 2015-06-11 32.160 89,469 -1,759 0.78% 2,877,323
2015-06-11 2015-06-09 30.409 91,228 +13,065 0.80% 2,774,126
2015-06-10 2015-06-08 32.956 78,163 +251 0.68% 2,575,943
2015-06-09 2015-06-05 33.593 77,912 +754 0.68% 2,617,288
2015-06-08 2015-06-04 34.230 77,158 +2,010 0.67% 2,641,095
2015-06-05 2015-06-03 34.707 75,148 +502 0.66% 2,608,186
2015-06-04 2015-06-02 36.618 74,646 -2,261 0.65% 2,733,374
2015-06-03 2015-06-01 36.618 76,907 +31,406 0.67% 2,816,167
2015-06-01 2015-05-28 32.319 45,501 +2,009 0.40% 1,470,556
2015-05-29 2015-05-27 32.956 43,492 +252 0.38% 1,433,324
2015-05-28 2015-05-26 33.115 43,240 +4,020 0.38% 1,431,903
2015-05-27 2015-05-22 31.205 39,220 +2,763 0.34% 1,223,850
2015-05-22 2015-05-20 30.409 36,457 +1,257 0.32% 1,108,610
2015-05-20 2015-05-18 31.046 35,200 +502 0.31% 1,092,803
2015-05-18 2015-05-14 31.046 34,698 +251 0.30% 1,077,218
2015-05-15 2015-05-13 31.046 34,447 -1,256 0.30% 1,069,426
2015-05-14 2015-05-12 30.250 35,703 +3,517 0.31% 1,079,998
2015-05-13 2015-05-11 31.364 32,186 -3,768 0.28% 1,009,480
2015-05-12 2015-05-08 33.274 35,954 +1,758 0.31% 1,196,350
2015-05-11 2015-05-07 32.478 34,196 -1,256 0.30% 1,110,632
2015-05-08 2015-05-06 34.230 35,452 +3,266 0.31% 1,213,511
2015-05-07 2015-05-05 31.364 32,186 +252 0.28% 1,009,480
2015-05-06 2015-05-04 33.434 31,934 -252 0.28% 1,067,671
2015-05-05 2015-04-30 33.434 32,186 +1,357 0.28% 1,076,096
2015-05-04 2015-04-29 31.364 30,829 +12,060 0.27% 966,920
2015-04-30 2015-04-28 30.090 18,769 -1,005 0.16% 564,765
2015-04-29 2015-04-27 29.453 19,774 +502 0.17% 582,413
2015-04-28 2015-04-24 27.225 19,272 +6,281 0.17% 524,672
2015-04-27 2015-04-23 28.817 12,991 -16,330 0.11% 374,357
2015-04-24 2015-04-22 28.339 29,321 +13,064 0.26% 830,928
2015-04-23 2015-04-21 25.473 16,257 +754 0.14% 414,119
2015-04-21 2015-04-17 25.155 15,503 +2,512 0.14% 389,976
2015-04-17 2015-04-15 25.473 12,991 +3,267 0.11% 330,923
2015-04-16 2015-04-14 25.473 9,724 -252 0.09% 247,702
2015-04-13 2015-04-09 24.040 9,976 +252 0.09% 239,827
2015-04-10 2015-04-08 24.996 9,724 -1,508 0.09% 243,058
2015-04-09 2015-04-02 23.722 11,232 +754 0.10% 266,445
2015-03-30 2015-03-26 24.040 10,478 +754 0.09% 251,895
2015-03-27 2015-03-25 25.155 9,724 -503 0.09% 244,606
2015-03-24 2015-03-20 23.404 10,227 +754 0.09% 239,348
2015-03-20 2015-03-18 23.563 9,473 -1,005 0.08% 223,210
2015-03-19 2015-03-17 25.155 10,478 +251 0.09% 263,573
2015-03-18 2015-03-16 26.747 10,227 +5,276 0.09% 273,541
2015-03-17 2015-03-13 27.861 4,951 +1,256 0.04% 137,942
2015-03-16 2015-03-12 25.473 3,695 +252 0.03% 94,124
2015-03-12 2015-03-10 25.314 3,443 +251 0.03% 87,156
2015-02-17 2015-02-13 23.563 3,192 +251 0.03% 75,212
2015-02-09 2015-02-05 24.359 2,941 +503 0.03% 71,639
2015-02-02 2015-01-29 22.767 2,438 -1,005 0.03% 55,505
2015-01-12 2015-01-08 23.563 3,443 -1,508 0.04% 81,127
2015-01-09 2015-01-07 24.518 4,951 -1,256 0.05% 121,389
2015-01-08 2015-01-06 25.314 6,207 -502 0.07% 157,124
2015-01-05 2014-12-31 25.314 6,709 -252 0.08% 169,832
2014-12-23 2014-12-19 27.225 6,961 -502 0.08% 189,510
2014-12-16 2014-12-12 26.747 7,463 -754 0.08% 199,612
2014-12-11 2014-12-09 27.065 8,217 -502 0.09% 222,396
2014-12-10 2014-12-08 28.657 8,719 +2,261 0.10% 249,864
2014-12-09 2014-12-05 25.473 6,458 +1,130 0.07% 164,506
2014-12-08 2014-12-04 25.473 5,328 -2,989 0.06% 135,722
2014-12-05 2014-12-03 27.702 8,317 -3,468 0.09% 230,399
2014-12-04 2014-12-02 30.568 11,785 -728 0.13% 360,243
2014-12-03 2014-12-01 31.046 12,513 -955 0.14% 388,473
2014-12-02 2014-11-28 30.727 13,468 +1,005 0.15% 413,833
2014-12-01 2014-11-27 31.205 12,463 -301 0.14% 388,905
2014-11-28 2014-11-26 31.523 12,764 -302 0.14% 402,362
2014-11-27 2014-11-25 31.523 13,066 -13,743 0.15% 411,882
2014-11-26 2014-11-24 31.205 26,809 -26,406 0.31% 836,568
2014-11-25 2014-11-21 25.473 53,215 +3,091 0.66% 1,355,560
2014-11-21 2014-11-19 23.563 50,124 -427 0.62% 1,181,060
2014-11-20 2014-11-18 22.608 50,551 -51 0.63% 1,142,833
2014-11-19 2014-11-17 22.608 50,602 -276 0.68% 1,143,986
2014-11-18 2014-11-14 21.811 50,878 -176 0.68% 1,109,725
2014-11-17 2014-11-13 21.971 51,054 -603 0.68% 1,121,692
2014-11-13 2014-11-11 20.697 51,657 +628 0.69% 1,069,146
2014-11-05 2014-11-03 22.289 51,029 +628 0.68% 1,137,391
2014-11-03 2014-10-30 21.971 50,401 +25 0.67% 1,107,345
2014-10-31 2014-10-29 22.289 50,376 +1,809 0.67% 1,122,836
2014-10-28 2014-10-24 21.334 48,567 +151 0.65% 1,036,122
2014-10-27 2014-10-23 21.493 48,416 +905 0.65% 1,040,608
2014-10-24 2014-10-22 21.652 47,511 -629 0.63% 1,028,721
2014-10-22 2014-10-20 22.289 48,140 +377 0.64% 1,072,998
2014-10-21 2014-10-17 23.404 47,763 +277 0.64% 1,117,824
2014-10-20 2014-10-16 23.881 47,486 -6,080 0.63% 1,134,022
2014-10-14 2014-10-10 22.448 53,566 +653 0.72% 1,202,467
2014-10-09 2014-10-07 22.608 52,913 -2,613 0.71% 1,196,232
2014-10-08 2014-10-06 23.881 55,526 -3,040 0.74% 1,326,027
2014-10-07 2014-10-03 21.971 58,566 +201 0.78% 1,286,736
2014-10-06 2014-09-30 21.652 58,365 +502 0.78% 1,263,735
2014-10-03 2014-09-29 22.608 57,863 +1,056 0.77% 1,308,139
2014-09-30 2014-09-26 24.996 56,807 +10,853 0.76% 1,419,928
2014-09-29 2014-09-25 27.543 45,954 +25 0.61% 1,265,710
2014-09-26 2014-09-24 29.453 45,929 +45,401 0.61% 1,352,768
2014-09-22 2014-09-18 34.548 528 -100 0.03% 18,241
2014-09-19 2014-09-17 35.981 628 -101 0.03% 22,596
2014-09-18 2014-09-16 39.802 729 -276 0.04% 29,016
2014-09-17 2014-09-15 38.847 1,005 -1,583 0.05% 39,041
2014-09-16 2014-09-12 37.095 2,588 +1,482 0.14% 96,003
2014-09-15 2014-09-11 36.618 1,106 -1,105 0.06% 40,499
2014-09-12 2014-09-10 36.618 2,211 +1,206 0.12% 80,962
2014-09-11 2014-09-08 35.981 1,005 -5,955 0.05% 36,161
2014-09-10 2014-09-05 36.618 6,960 -2,914 0.37% 254,860
2014-09-08 2014-09-04 39.802 9,874 -1,834 0.53% 393,005
2014-09-05 2014-09-03 41.394 11,708 -779 0.63% 484,642
2014-09-04 2014-09-02 39.802 12,487 +402 0.67% 497,007
2014-09-03 2014-09-01 39.802 12,085 -1,206 0.65% 481,007
2014-09-02 2014-08-29 36.618 13,291 +452 0.71% 486,687
2014-09-01 2014-08-28 32.478 12,839 +402 0.69% 416,990
2014-08-29 2014-08-27 32.478 12,437 +905 0.66% 403,934
2014-08-28 2014-08-26 33.911 11,532 +351 0.62% 391,065
2014-08-27 2014-08-25 35.026 11,181 -1,356 0.60% 391,623
2014-08-26 2014-08-22 28.657 12,537 +1,834 0.67% 359,278
2014-08-25 2014-08-21 27.293 10,703 -14,564 0.57% 292,115
2014-08-22 2014-08-20 27.293 25,267 +1,231 0.58% 689,607
2014-08-20 2014-08-18 27.293 24,036 +3,634 0.55% 656,009
2014-08-19 2014-08-15 25.928 20,402 +293 0.47% 528,986
2014-08-18 2014-08-14 25.587 20,109 +59 0.46% 514,529
2014-08-15 2014-08-13 25.587 20,050 -410 0.46% 513,019
2014-08-14 2014-08-12 26.610 20,460 +351 0.47% 544,450
2014-08-13 2014-08-11 22.517 20,109 +59 0.46% 452,785
2014-08-12 2014-08-08 22.517 20,050 +469 0.46% 451,457
2014-08-11 2014-08-07 22.517 19,581 +4,162 0.45% 440,897
2014-08-08 2014-08-06 23.540 15,419 +2,052 0.35% 362,964
2014-08-05 2014-08-01 23.199 13,367 +2,931 0.31% 310,099
2014-07-16 2014-07-14 21.493 10,436 +3,107 0.24% 224,302
2014-07-15 2014-07-11 27.293 7,329 +1,642 0.17% 200,029
2014-07-10 2014-07-08 31.387 5,687 +879 0.13% 178,496
2014-07-08 2014-07-04 29.681 4,808 +586 0.11% 142,706
2014-07-03 2014-06-30 31.387 4,222 +293 0.10% 132,515
2014-06-27 2014-06-25 34.116 3,929 +352 0.09% 134,042
2014-06-20 2014-06-18 35.481 3,577 +117 0.08% 126,914
2014-06-18 2014-06-16 38.210 3,460 -117 0.08% 132,206
2014-06-16 2014-06-12 35.481 3,577 +293 0.08% 126,914
2014-06-04 2014-05-30 37.528 3,284 -117 0.08% 123,241
2014-05-30 2014-05-28 36.163 3,401 -117 0.08% 122,990
2014-05-20 2014-05-16 36.163 3,518 +352 0.08% 127,221
2014-05-19 2014-05-15 36.845 3,166 +117 0.07% 116,652
2014-05-16 2014-05-14 37.528 3,049 -411 0.07% 114,422
2014-05-07 2014-05-02 38.210 3,460 +118 0.08% 132,206
2014-05-02 2014-04-29 41.621 3,342 +293 0.08% 139,099
2014-04-30 2014-04-28 42.304 3,049 -1,348 0.07% 128,984
2014-04-11 2014-04-09 42.986 4,397 +1,348 0.10% 189,010
2014-04-09 2014-04-07 40.939 3,049 -2,697 0.07% 124,824
2014-04-07 2014-04-03 40.257 5,746 -586 0.13% 231,316
2014-04-04 2014-04-02 39.575 6,332 +117 0.15% 250,586
2014-04-03 2014-04-01 40.257 6,215 +1,993 0.14% 250,196
2014-04-02 2014-03-31 39.575 4,222 -996 0.10% 167,084
2014-03-27 2014-03-25 36.845 5,218 +352 0.14% 192,259
2014-03-26 2014-03-24 38.892 4,866 +1,348 0.13% 189,250
2014-03-25 2014-03-21 40.939 3,518 -1,055 0.10% 144,024
2014-03-24 2014-03-20 44.351 4,573 +1,172 0.13% 202,816
2014-03-21 2014-03-19 42.304 3,401 +586 0.09% 143,875
2014-03-20 2014-03-18 46.398 2,815 +176 0.08% 130,610
2014-03-19 2014-03-17 44.351 2,639 -938 0.07% 117,042
2014-03-18 2014-03-14 34.116 3,577 -3,693 0.10% 122,033
2014-03-17 2014-03-13 34.798 7,270 +938 0.20% 252,984
2014-03-14 2014-03-12 33.434 6,332 -410 0.17% 211,702
2014-03-13 2014-03-11 33.434 6,742 +1,172 0.19% 225,410
2014-03-11 2014-03-07 33.093 5,570 +1,641 0.15% 184,325
2014-03-10 2014-03-06 33.434 3,929 +880 0.11% 131,361
2014-03-07 2014-03-05 32.410 3,049 +586 0.08% 98,819
2014-03-06 2014-03-04 31.387 2,463 -59 0.07% 77,305
2014-03-04 2014-02-28 30.363 2,522 -293 0.07% 76,576
2014-02-27 2014-02-25 30.704 2,815 +118 0.08% 86,433
2014-02-26 2014-02-24 32.069 2,697 -1,114 0.07% 86,490
2014-02-20 2014-02-18 32.069 3,811 -176 0.10% 122,215
2014-02-19 2014-02-17 33.093 3,987 -117 0.11% 131,940
2014-02-17 2014-02-13 30.704 4,104 +1,407 0.11% 126,011
2014-02-14 2014-02-12 32.751 2,697 -1,525 0.07% 88,330
2014-02-13 2014-02-11 32.410 4,222 -996 0.12% 136,836
2014-02-12 2014-02-10 29.681 5,218 -176 0.14% 154,875
2014-02-11 2014-02-07 29.340 5,394 -1,055 0.15% 158,259
2014-02-07 2014-02-05 28.657 6,449 -2,345 0.18% 184,812
2014-02-06 2014-02-04 29.340 8,794 -118 0.24% 258,014
2014-02-05 2014-01-30 28.657 8,912 +1,173 0.24% 255,395
2014-02-04 2014-01-28 30.022 7,739 -2,169 0.21% 232,341
2014-01-28 2014-01-24 29.681 9,908 -821 0.27% 294,078
2014-01-24 2014-01-22 30.704 10,729 +117 0.29% 329,427
2014-01-23 2014-01-21 29.340 10,612 +7,328 0.29% 311,353
2014-01-21 2014-01-17 30.704 3,284 -2,227 0.09% 100,833
2014-01-20 2014-01-16 25.587 5,511 -528 0.15% 141,010
2014-01-15 2014-01-13 26.269 6,039 -586 0.17% 158,640
2014-01-13 2014-01-09 26.269 6,625 +176 0.18% 174,034
2014-01-10 2014-01-08 27.975 6,449 -352 0.18% 180,411
2014-01-09 2014-01-07 26.610 6,801 +762 0.19% 180,978
2014-01-07 2014-01-03 25.928 6,039 -293 0.17% 156,580
2014-01-03 2013-12-31 27.293 6,332 +1,407 0.17% 172,818
2013-12-30 2013-12-24 27.975 4,925 -117 0.14% 137,777
2013-12-27 2013-12-20 24.564 5,042 +1,348 0.14% 123,849
2013-12-23 2013-12-19 27.293 3,694 +117 0.10% 100,820
2013-12-20 2013-12-18 29.340 3,577 +1,231 0.10% 104,948
2013-12-19 2013-12-17 29.340 2,346 +59 0.06% 68,831
2013-12-18 2013-12-16 29.340 2,287 +117 0.06% 67,100
2013-12-17 2013-12-13 30.704 2,170 +59 0.06% 66,629
2013-12-16 2013-12-12 35.481 2,111 +58 0.06% 74,900
2013-12-13 2013-12-11 33.434 2,053 -3,751 0.06% 68,639
2013-12-12 2013-12-10 33.434 5,804 -3,401 0.16% 194,049
2013-12-11 2013-12-09 26.610 9,205 -1,289 0.25% 244,949
2013-12-10 2013-12-06 24.564 10,494 +58 0.29% 257,769
2013-12-09 2013-12-05 25.587 10,436 -3,576 0.29% 267,026
2013-12-06 2013-12-04 26.952 14,012 +411 0.39% 377,646
2013-11-25 2013-11-21 21.493 13,601 +410 0.37% 292,327
2013-11-21 2013-11-19 22.175 13,191 +2,638 0.36% 292,516
2013-11-20 2013-11-18 22.517 10,553 +293 0.29% 237,617
2013-11-19 2013-11-15 22.175 10,260 +997 0.28% 227,519
2013-11-18 2013-11-14 22.517 9,263 +3,517 0.25% 208,571
2013-11-15 2013-11-13 21.152 5,746 +176 0.16% 121,539
2013-11-14 2013-11-12 21.834 5,570 -1,524 0.15% 121,617
2013-11-13 2013-11-11 21.834 7,094 -3,049 0.19% 154,892
2013-11-12 2013-11-08 22.175 10,143 -879 0.28% 224,925
2013-11-11 2013-11-07 21.152 11,022 +352 0.30% 233,136
2013-11-08 2013-11-06 21.834 10,670 +58 0.29% 232,971
2013-11-06 2013-11-04 21.834 10,612 -293 0.29% 231,705
2013-11-05 2013-11-01 21.834 10,905 -4,572 0.30% 238,102
2013-11-04 2013-10-31 22.858 15,477 -3,928 0.43% 353,769
2013-11-01 2013-10-30 19.787 19,405 +3,810 0.53% 383,972
2013-10-31 2013-10-29 19.105 15,595 +59 0.43% 297,942
2013-10-23 2013-10-21 19.105 15,536 +1,055 0.43% 296,815
2013-10-18 2013-10-16 18.081 14,481 -1,231 0.40% 261,838
2013-10-15 2013-10-10 18.764 15,712 +2,462 0.43% 294,817
2013-10-04 2013-10-02 17.399 13,250 +1,231 0.36% 230,539
2013-09-26 2013-09-24 18.081 12,019 -1,172 0.33% 217,321
2013-09-25 2013-09-23 18.423 13,191 -469 0.36% 243,013
2013-09-24 2013-09-19 17.740 13,660 +117 0.38% 242,333
2013-09-23 2013-09-18 18.081 13,543 +1,642 0.37% 244,877
2013-08-02 2013-07-31 18.423 11,901 +2,110 0.33% 219,248
2013-07-25 2013-07-23 16.990 9,791 -586 0.27% 166,347
2013-07-22 2013-07-18 16.580 10,377 +586 0.29% 172,054
2013-07-05 2013-07-03 17.399 9,791 -586 0.27% 170,355
2013-07-04 2013-07-02 17.058 10,377 +586 0.29% 177,011
2013-07-02 2013-06-27 20.128 9,791 -1,465 0.27% 197,077
2013-06-18 2013-06-14 18.423 11,256 +2,931 0.31% 207,365
2013-06-14 2013-06-11 19.446 8,325 +3,341 0.23% 161,889
2013-06-13 2013-06-10 17.058 4,984 +59 0.14% 85,017
2013-05-06 2013-05-02 20.470 4,925 -1,876 0.14% 100,813
2013-04-29 2013-04-25 17.740 6,801 +1,407 0.19% 120,652
2013-04-16 2013-04-12 19.787 5,394 -235 0.15% 106,733
2013-04-10 2013-04-08 19.105 5,629 +235 0.15% 107,542
2013-03-26 2013-03-22 21.834 5,394 +1,055 0.15% 117,774
2013-03-21 2013-03-19 22.858 4,339 -1,465 0.12% 99,180
2013-03-20 2013-03-18 22.517 5,804 +1,465 0.16% 130,686
2013-03-19 2013-03-15 23.540 4,339 -1,817 0.12% 102,140
2013-03-18 2013-03-14 23.540 6,156 +1,817 0.17% 144,912
2013-03-12 2013-03-08 23.881 4,339 +2,638 0.12% 103,620
2013-01-10 2013-01-08 25.246 1,701 -2,228 0.05% 42,943
2012-11-29 2012-11-27 26.269 3,929 +2,228 0.11% 103,212
2012-05-21 2012-05-17 30.704 1,701 -352 0.05% 52,228
2012-05-15 2012-05-11 31.728 2,053 -58 0.06% 65,137
2012-05-03 2012-04-30 32.751 2,111 +58 0.06% 69,138
2012-05-02 2012-04-27 33.093 2,053 +294 0.06% 67,939
2012-02-28 2012-02-24 33.775 1,759 -704 0.05% 59,410
2012-02-15 2012-02-13 35.481 2,463 -117 0.07% 87,389
2012-02-09 2012-02-07 37.528 2,580 -1,876 0.07% 96,821
2012-02-07 2012-02-03 34.798 4,456 -586 0.12% 155,061
2012-02-03 2012-02-01 35.481 5,042 -411 0.14% 178,893
2012-01-31 2012-01-27 32.751 5,453 +59 0.15% 178,593
2012-01-30 2012-01-26 32.069 5,394 -410 0.15% 172,980
2012-01-26 2012-01-19 32.751 5,804 +1,641 0.16% 190,089
2012-01-19 2012-01-17 31.387 4,163 +645 0.11% 130,663
2012-01-13 2012-01-11 30.704 3,518 -411 0.10% 108,018
2012-01-06 2012-01-04 31.046 3,929 -820 0.11% 121,978
2011-12-15 2011-12-13 31.728 4,749 +1,231 0.13% 150,676
2011-12-14 2011-12-12 32.069 3,518 -586 0.10% 112,819
2011-12-12 2011-12-08 32.751 4,104 +117 0.11% 134,412
2011-11-28 2011-11-24 31.387 3,987 +293 0.11% 125,139
2011-11-18 2011-11-16 34.798 3,694 +352 0.10% 128,545
2011-11-15 2011-11-11 34.798 3,342 -1,349 0.09% 116,296
2011-11-14 2011-11-10 36.163 4,691 +587 0.13% 169,640
2011-11-11 2011-11-09 38.892 4,104 +410 0.11% 159,614
2011-11-10 2011-11-08 40.257 3,694 +645 0.10% 148,709
2011-11-09 2011-11-07 40.257 3,049 -1,114 0.08% 122,743
2011-11-08 2011-11-04 35.481 4,163 -938 0.11% 147,706
2011-11-07 2011-11-03 36.163 5,101 -352 0.14% 184,467
2011-11-04 2011-11-02 33.775 5,453 +176 0.15% 184,174
2011-11-03 2011-11-01 34.116 5,277 +1,231 0.15% 180,030
2011-11-02 2011-10-31 34.116 4,046 +645 0.11% 138,033
2011-11-01 2011-10-28 37.528 3,401 -293 0.09% 127,631
2011-10-31 2011-10-27 37.528 3,694 +410 0.10% 138,627
2011-10-27 2011-10-25 33.093 3,284 -1,993 0.09% 108,676
2011-10-17 2011-10-13 30.363 5,277 -293 0.15% 160,227
2011-10-11 2011-10-07 28.657 5,570 -59 0.15% 159,622
2011-10-07 2011-10-04 28.657 5,629 +587 0.15% 161,313
2011-10-06 2011-10-03 30.022 5,042 +351 0.14% 151,371
2011-10-04 2011-09-30 31.387 4,691 -879 0.13% 147,235
2011-09-27 2011-09-23 29.340 5,570 +762 0.15% 163,422
2011-09-20 2011-09-16 32.751 4,808 -352 0.13% 157,468
2011-09-19 2011-09-15 30.704 5,160 -293 0.14% 158,435
2011-09-12 2011-09-08 32.069 5,453 +704 0.15% 174,872
2011-09-08 2011-09-06 32.410 4,749 +586 0.13% 153,916
2011-09-07 2011-09-05 32.751 4,163 +293 0.11% 136,344
2011-09-06 2011-09-02 34.116 3,870 -879 0.11% 132,029
2011-09-02 2011-08-31 34.116 4,749 +1,817 0.13% 162,017
2011-08-25 2011-08-23 33.093 2,932 -586 0.08% 97,027
2011-08-24 2011-08-22 32.069 3,518 +586 0.10% 112,819
2011-08-08 2011-08-04 43.668 2,932 -1,172 0.08% 128,036
2011-07-07 2011-07-05 40.257 4,104 -411 0.11% 165,214
2011-06-16 2011-06-14 31.728 4,515 -1,465 0.12% 143,251
2011-06-14 2011-06-10 31.728 5,980 +820 0.16% 189,733
2011-06-13 2011-06-09 32.751 5,160 -820 0.14% 168,997
2011-06-10 2011-06-08 34.116 5,980 +1,465 0.16% 204,014
2011-05-26 2011-05-24 37.528 4,515 +411 0.12% 169,437
2011-04-19 2011-04-15 43.668 4,104 -1,466 0.11% 179,215
2011-04-13 2011-04-11 42.986 5,570 -1,466 0.15% 239,433
2011-04-04 2011-03-31 42.304 7,036 +1,466 0.19% 297,650
2011-03-28 2011-03-24 43.668 5,570 +1,466 0.15% 243,233
2011-03-25 2011-03-23 42.304 4,104 +586 0.11% 173,615
2011-03-09 2011-03-07 44.351 3,518 -586 0.10% 156,026
2011-03-07 2011-03-03 46.398 4,104 +1,172 0.11% 190,416
2011-03-04 2011-03-02 45.033 2,932 -1,348 0.08% 132,037
2011-03-03 2011-03-01 47.762 4,280 +762 0.12% 204,423
2011-03-01 2011-02-25 45.033 3,518 +1,172 0.10% 158,426
2011-02-25 2011-02-23 43.668 2,346 -703 0.07% 102,446
2011-02-24 2011-02-22 47.762 3,049 +1,876 0.09% 145,627
2011-02-23 2011-02-21 57.315 1,173 -4,690 0.03% 67,230
2011-02-10 2011-02-08 38.892 5,863 -1,466 0.17% 228,025
2011-02-01 2011-01-28 38.892 7,329 +1,759 0.22% 285,041
2011-01-27 2011-01-25 47.762 5,570 +1,055 0.16% 266,036
2011-01-26 2011-01-24 49.127 4,515 -176 0.15% 221,808
2011-01-24 2011-01-20 51.856 4,691 +176 0.15% 243,258
2011-01-21 2011-01-19 52.539 4,515 +997 0.15% 237,212
2011-01-19 2011-01-17 55.950 3,518 +1,114 0.12% 196,833
2011-01-12 2011-01-10 56.633 2,404 -411 0.08% 136,145
2011-01-11 2011-01-07 58.679 2,815 -293 0.09% 165,183
2011-01-10 2011-01-06 58.679 3,108 +1,759 0.10% 182,376
2011-01-07 2011-01-05 61.409 1,349 -586 0.04% 82,840
2011-01-06 2011-01-04 58.679 1,935 +586 0.06% 113,545
2011-01-03 2010-12-29 61.409 1,349 -293 0.04% 82,840
2010-12-30 2010-12-28 58.679 1,642 +293 0.05% 96,352
2010-12-29 2010-12-24 61.409 1,349 -293 0.04% 82,840
2010-12-28 2010-12-22 58.679 1,642 +586 0.05% 96,352
2010-12-23 2010-12-21 60.726 1,056 -879 0.03% 64,127
2010-12-22 2010-12-20 63.456 1,935 +1,758 0.06% 122,787
2010-12-21 2010-12-17 66.867 177 -1,348 0.01% 11,836
2010-12-20 2010-12-16 65.503 1,525 +1,173 0.05% 99,892
2010-12-17 2010-12-15 66.867 352 -2,345 0.01% 23,537
2010-12-16 2010-12-14 52.539 2,697 +1,758 0.09% 141,697
2010-12-15 2010-12-13 61.409 939 -58 0.03% 57,663
2010-12-14 2010-12-10 69.597 997 +293 0.03% 69,388
2010-12-13 2010-12-09 77.102 704 +352 0.02% 54,280
2010-12-10 2010-12-08 59.362 352 -118 0.01% 20,895
2010-12-09 2010-12-07 42.304 470 -5,520 0.02% 19,883
2010-12-08 2010-12-06 28.316 5,990 +3,693 0.20% 169,614
2010-12-07 2010-12-03 29.681 2,297 +587 0.08% 68,177
2010-12-06 2010-12-02 39.575 1,710 +234 0.06% 67,672
2010-12-03 2010-12-01 52.539 1,476 +1,475 0.05% 77,547
2010-11-17 2010-11-15 160.345 1 +1 0.00% 160
2010-11-16 2010-11-12 172.627 0 -7
2010-11-05 2010-11-03 29.292 7 -16 0.00% 205
2010-11-03 2010-11-01 27.517 23 +21 0.00% 633
2010-10-25 2010-10-21 29.736 2 -90 0.00% 59
2010-10-20 2010-10-18 29.736 92 -91 0.01% 2,736
2010-10-08 2010-10-06 31.067 183 -360 0.01% 5,685
2010-10-06 2010-10-04 30.624 543 -361 0.04% 16,629
2010-09-30 2010-09-28 28.404 904 +271 0.07% 25,678
2010-09-29 2010-09-27 30.624 633 -361 0.05% 19,385
2010-09-28 2010-09-24 30.180 994 -1,622 0.07% 29,999
2010-09-27 2010-09-22 28.626 2,616 +991 0.20% 74,886
2010-09-24 2010-09-21 28.404 1,625 +1,442 0.12% 46,157
2010-09-13 2010-09-09 28.404 183 -360 0.01% 5,198
2010-09-10 2010-09-08 26.629 543 +541 0.04% 14,460
2010-09-08 2010-09-06 28.848 2 -496 0.00% 58
2010-09-07 2010-09-03 25.963 498 +180 0.04% 12,930
2010-09-06 2010-09-02 28.848 318 -270 0.02% 9,174
2010-09-03 2010-09-01 26.629 588 -406 0.04% 15,658
2010-09-01 2010-08-30 24.632 994 +541 0.07% 24,484
2010-08-26 2010-08-24 27.739 453 +451 0.03% 12,566
2010-08-17 2010-08-13 31.511 2 -271 0.00% 63
2010-08-16 2010-08-12 30.845 273 -631 0.02% 8,421
2010-08-13 2010-08-11 28.848 904 +767 0.07% 26,079
2010-08-12 2010-08-10 29.070 137 -136 0.01% 3,983
2010-08-09 2010-08-05 27.739 273 -180 0.02% 7,573
2010-08-05 2010-08-03 25.520 453 -180 0.03% 11,560
2010-08-03 2010-07-30 23.966 633 +90 0.05% 15,171
2010-08-02 2010-07-29 24.410 543 -45 0.04% 13,255
2010-07-27 2010-07-23 22.635 588 -451 0.04% 13,309
2010-07-23 2010-07-21 21.525 1,039 -360 0.08% 22,365
2010-07-21 2010-07-19 19.972 1,399 +180 0.10% 27,941
2010-07-20 2010-07-16 22.191 1,219 +496 0.09% 27,051
2010-07-15 2010-07-13 24.188 723 +360 0.05% 17,488
2010-07-14 2010-07-12 23.522 363 -450 0.03% 8,539
2010-07-13 2010-07-09 27.295 813 -1,623 0.06% 22,191
2010-07-12 2010-07-08 27.739 2,436 +541 0.18% 67,571
2010-07-09 2010-07-07 27.739 1,895 +1,893 0.14% 52,565
2010-05-26 2010-05-24 44.160 2 -90 0.00% 88
2010-05-24 2010-05-19 47.489 92 +90 0.01% 4,369
2010-03-03 2010-03-01 59.916 2 -43 0.00% 120
2010-02-17 2010-02-11 75.449 45 +43 0.00% 3,395
2010-01-08 2010-01-06 102.078 2 -54 0.00% 204
2009-12-18 2009-12-16 106.517 56 -5 0.00% 5,965
2009-12-10 2009-12-08 115.393 61 -225 0.00% 7,039
2009-12-09 2009-12-07 110.955 286 +225 0.02% 31,733
2009-10-29 2009-10-27 102.078 61 -45 0.00% 6,227
2009-10-27 2009-10-22 110.955 106 +45 0.01% 11,761
2009-10-23 2009-10-21 110.955 61 -81 0.00% 6,768
2009-10-12 2009-10-08 93.202 142 +81 0.01% 13,235
2009-10-02 2009-09-29 102.078 61 -24 0.00% 6,227
2009-09-23 2009-09-21 159.775 85 +67 0.01% 13,581
2009-09-21 2009-09-17 173.089 18 +2 0.01% 3,116
2009-09-18 2009-09-16 177.528 16 -45 0.01% 2,840
2009-09-15 2009-09-11 177.528 61 +45 0.03% 10,829
2009-09-01 2009-08-28 177.528 16 -74 0.01% 2,840
2009-08-27 2009-08-25 190.842 90 +79 0.04% 17,176
2009-08-25 2009-08-21 128.809 11 +2 0.01% 1,417
2009-08-21 2009-08-19 116.139 9 +9 0.00% 1,045
2009-08-14 2009-08-12 116.139 0 -152
2009-08-13 2009-08-11 117.195 152 +152 0.02% 17,814
2009-03-20 2009-03-18 27.451 0 -180
2009-03-16 2009-03-12 28.507 180 +180 0.02% 5,131
2008-11-25 2008-11-21 34.842 0 -284
2008-11-24 2008-11-20 28.507 284 +284 0.03% 8,096
2008-10-31 2008-10-29 45.400 0 -57
2008-10-28 2008-10-24 45.400 57 +57 0.01% 2,588
2008-10-27 2008-10-23 62.293 0 -189
2008-10-17 2008-10-15 62.293 189 -578 0.02% 11,773
2008-10-16 2008-10-14 62.293 767 -76 0.08% 47,778
2008-10-08 2008-10-03 63.349 843 -123 0.09% 53,403
2008-09-30 2008-09-26 63.349 966 +95 0.11% 61,195
2008-09-19 2008-09-17 52.790 871 -190 0.10% 45,980
2008-09-17 2008-09-12 62.293 1,061 +199 0.12% 66,093
2008-09-16 2008-09-11 58.069 862 +38 0.09% 50,056
2008-09-12 2008-09-10 63.349 824 +38 0.09% 52,199
2008-09-11 2008-09-09 68.628 786 +597 0.09% 53,941
2008-09-10 2008-09-08 73.907 189 +189 0.02% 13,968
2008-09-09 2008-09-05 77.074 0 -38
2008-09-04 2008-09-02 79.186 38 -275 0.00% 3,009
2008-09-02 2008-08-29 83.409 313 -435 0.03% 26,107
2008-09-01 2008-08-28 86.576 748 -10 0.08% 64,759
2008-08-27 2008-08-25 84.465 758 +19 0.08% 64,024
2008-08-26 2008-08-21 79.186 739 +464 0.08% 58,518
2008-08-18 2008-08-14 82.353 275 -208 0.03% 22,647
2008-08-14 2008-08-12 87.632 483 -95 0.05% 42,326
2008-08-13 2008-08-11 91.855 578 +104 0.06% 53,092
2008-08-12 2008-08-08 87.632 474 -19 0.05% 41,538
2008-08-11 2008-08-07 87.632 493 +209 0.05% 43,203
2008-08-08 2008-08-05 93.967 284 -38 0.03% 26,687
2008-08-07 2008-08-04 93.967 322 -95 0.04% 30,257
2008-08-05 2008-08-01 96.079 417 -28 0.05% 40,065
2008-08-04 2008-07-31 102.413 445 -597 0.05% 45,574
2008-07-30 2008-07-28 101.358 1,042 +246 0.11% 105,615
2008-07-29 2008-07-25 107.692 796 -28 0.09% 85,723
2008-07-25 2008-07-23 114.027 824 +66 0.09% 93,959
2008-07-24 2008-07-22 118.251 758 +370 0.08% 89,634
2008-07-22 2008-07-18 100.302 388 +38 0.04% 38,917
2008-07-21 2008-07-17 102.413 350 +94 0.04% 35,845
2008-07-17 2008-07-15 95.023 256 +76 0.03% 24,326
2008-07-15 2008-07-11 88.688 180 +76 0.02% 15,964
2008-07-11 2008-07-09 95.023 104 -38 0.01% 9,882
2008-07-10 2008-07-08 90.800 142 -85 0.02% 12,894
2008-07-09 2008-07-07 80.241 227 +75 0.02% 18,215
2008-07-04 2008-07-02 78.130 152 +152 0.02% 11,876
2008-07-03 2008-06-30 92.911 0 -9
2008-07-02 2008-06-27 88.688 9 -48 0.00% 798
2008-06-24 2008-06-20 81.297 57 +57 0.01% 4,634
2008-06-17 2008-06-13 85.520 0 -57
2008-06-12 2008-06-10 80.241 57 +57 0.01% 4,574
2008-06-06 2008-06-04 89.744 0 -502
2008-05-29 2008-05-27 93.967 502 -85 0.06% 47,171
2008-05-28 2008-05-26 99.246 587 +104 0.06% 58,257
2008-05-27 2008-05-23 103.469 483 +483 0.05% 49,976
2008-04-01 2008-03-28 100.302 0 -350
2008-03-31 2008-03-27 90.800 350 -48 0.04% 31,780
2008-03-25 2008-03-19 88.688 398 -95 0.04% 35,298
2008-03-18 2008-03-14 95.023 493 -833 0.05% 46,846
2008-03-17 2008-03-13 97.134 1,326 +1,326 0.15% 128,800
2008-02-14 2008-02-12 121.418 0 -95
2008-02-13 2008-02-11 126.697 95 +95 0.01% 12,036
2007-11-27 2007-11-23 147.813 0 -9
2007-11-23 2007-11-21 147.813 9 +9 0.00% 1,330
2007-07-18 2007-07-16 285.068 0 -142
2007-06-26 2007-06-22 263.952 142 0.02% 37,481

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top