History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: GOLDMAN SACHS (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.340 147 +0 0.00% 50
2025-10-13 2025-10-09 0.340 147 +0 0.00% 50
2025-10-10 2025-10-08 0.340 147 +0 0.00% 50
2025-10-09 2025-10-06 0.340 147 +0 0.00% 50
2025-10-08 2025-10-03 0.340 147 +0 0.00% 50
2025-10-06 2025-10-02 0.340 147 +0 0.00% 50
2025-10-03 2025-09-30 0.340 147 +0 0.00% 50
2025-10-02 2025-09-29 0.340 147 +0 0.00% 50
2025-09-30 2025-09-26 0.340 147 +0 0.00% 50
2025-09-29 2025-09-25 0.340 147 +0 0.00% 50
2025-09-26 2025-09-24 0.340 147 +0 0.00% 50
2025-09-25 2025-09-23 0.340 147 +0 0.00% 50
2025-09-24 2025-09-22 0.340 147 +0 0.00% 50
2025-09-23 2025-09-19 0.340 147 +0 0.00% 50
2025-09-22 2025-09-18 0.340 147 +0 0.00% 50
2025-09-19 2025-09-17 0.340 147 +0 0.00% 50
2025-09-18 2025-09-16 0.340 147 +0 0.00% 50
2025-09-17 2025-09-15 0.340 147 +0 0.00% 50
2025-09-16 2025-09-12 0.340 147 +0 0.00% 50
2025-09-15 2025-09-11 0.340 147 +0 0.00% 50
2025-09-12 2025-09-10 0.340 147 +0 0.00% 50
2025-09-11 2025-09-09 0.340 147 +0 0.00% 50
2025-09-10 2025-09-08 0.340 147 +0 0.00% 50
2025-09-09 2025-09-05 0.340 147 +0 0.00% 50
2025-09-08 2025-09-04 0.340 147 +0 0.00% 50
2025-09-05 2025-09-03 0.340 147 +0 0.00% 50
2025-09-04 2025-09-02 0.340 147 +0 0.00% 50
2025-09-03 2025-09-01 0.340 147 +0 0.00% 50
2025-09-02 2025-08-29 0.340 147 +0 0.00% 50
2025-09-01 2025-08-28 0.340 147 +0 0.00% 50
2025-08-29 2025-08-27 0.345 147 +0 0.00% 51
2025-08-28 2025-08-26 0.350 147 +0 0.00% 51
2025-08-27 2025-08-25 0.355 147 +0 0.00% 52
2025-08-26 2025-08-22 0.340 147 +0 0.00% 50
2025-08-25 2025-08-21 0.340 147 +0 0.00% 50
2025-08-22 2025-08-20 0.340 147 +0 0.00% 50
2025-08-21 2025-08-19 0.340 147 +0 0.00% 50
2025-08-20 2025-08-18 0.340 147 +0 0.00% 50
2025-08-19 2025-08-15 0.340 147 +0 0.00% 50
2025-08-18 2025-08-14 0.340 147 +0 0.00% 50
2025-08-15 2025-08-13 0.340 147 +0 0.00% 50
2025-08-14 2025-08-12 0.335 147 +0 0.00% 49
2025-08-13 2025-08-11 0.335 147 +0 0.00% 49
2025-08-12 2025-08-08 0.315 147 +0 0.00% 46
2025-08-11 2025-08-07 0.320 147 +0 0.00% 47
2025-08-08 2025-08-06 0.330 147 +0 0.00% 49
2025-08-07 2025-08-05 0.335 147 +0 0.00% 49
2025-08-06 2025-08-04 0.340 147 +0 0.00% 50
2025-08-05 2025-08-01 0.350 147 +0 0.00% 51
2025-08-04 2025-07-31 0.360 147 +0 0.00% 53
2025-08-01 2025-07-30 0.360 147 +0 0.00% 53
2025-07-31 2025-07-29 0.365 147 +0 0.00% 54
2025-07-30 2025-07-28 0.375 147 +0 0.00% 55
2025-07-29 2025-07-25 0.380 147 +0 0.00% 56
2025-07-28 2025-07-24 0.385 147 +0 0.00% 57
2025-07-25 2025-07-23 0.390 147 +0 0.00% 57
2025-07-24 2025-07-22 0.405 147 +0 0.00% 60
2025-07-23 2025-07-21 0.405 147 +0 0.00% 60
2025-07-22 2025-07-18 0.490 147 +0 0.00% 72
2025-07-21 2025-07-17 0.390 147 +0 0.00% 57
2025-07-18 2025-07-16 0.390 147 +0 0.00% 57
2025-07-17 2025-07-15 0.395 147 +0 0.00% 58
2025-07-16 2025-07-14 0.395 147 +0 0.00% 58
2025-07-15 2025-07-11 0.385 147 +0 0.00% 57
2025-07-14 2025-07-10 0.385 147 +0 0.00% 57
2025-07-11 2025-07-09 0.400 147 +0 0.00% 59
2025-07-10 2025-07-08 0.400 147 +0 0.00% 59
2025-07-09 2025-07-07 0.420 147 +0 0.00% 62
2025-07-08 2025-07-04 0.470 147 +0 0.00% 69
2025-07-07 2025-07-03 0.470 147 +0 0.00% 69
2025-07-04 2025-07-02 0.400 147 +0 0.00% 59
2025-07-03 2025-06-30 0.410 147 +0 0.00% 60
2025-07-02 2025-06-27 0.390 147 +0 0.00% 57
2025-06-30 2025-06-26 0.390 147 +0 0.00% 57
2025-06-27 2025-06-25 0.385 147 +0 0.00% 57
2025-06-26 2025-06-24 0.415 147 +0 0.00% 61
2025-06-25 2025-06-23 0.415 147 +0 0.00% 61
2025-06-24 2025-06-20 0.420 147 +0 0.00% 62
2025-06-23 2025-06-19 0.420 147 +0 0.00% 62
2025-06-20 2025-06-18 0.420 147 +0 0.00% 62
2025-06-19 2025-06-17 0.420 147 +0 0.00% 62
2025-06-18 2025-06-16 0.500 147 +0 0.00% 74
2025-06-17 2025-06-13 0.420 147 +0 0.00% 62
2025-06-16 2025-06-12 0.455 147 +0 0.00% 67
2025-06-13 2025-06-11 0.455 147 +0 0.00% 67
2025-06-12 2025-06-10 0.380 147 +0 0.00% 56
2025-06-11 2025-06-09 0.400 147 +0 0.00% 59
2025-06-10 2025-06-06 0.460 147 +0 0.00% 68
2025-06-09 2025-06-05 0.460 147 +0 0.00% 68
2025-06-06 2025-06-04 0.460 147 +0 0.00% 68
2025-06-05 2025-06-03 0.460 147 +0 0.00% 68
2025-06-04 2025-06-02 0.345 147 +0 0.00% 51
2025-06-03 2025-05-30 0.360 147 +0 0.00% 53
2025-06-02 2025-05-29 0.390 147 +0 0.00% 57
2025-05-30 2025-05-28 0.395 147 +0 0.00% 58
2025-05-29 2025-05-27 0.390 147 +0 0.00% 57
2025-05-28 2025-05-26 0.405 147 +0 0.00% 60
2025-05-27 2025-05-23 0.445 147 +0 0.00% 65
2025-05-26 2025-05-22 0.380 147 +0 0.00% 56
2025-05-23 2025-05-21 0.380 147 +0 0.00% 56
2025-05-22 2025-05-20 0.390 147 +0 0.00% 57
2025-05-21 2025-05-19 0.420 147 +0 0.00% 62
2025-05-20 2025-05-16 0.480 147 +0 0.00% 71
2025-05-19 2025-05-15 0.495 147 +0 0.00% 73
2025-05-16 2025-05-14 0.470 147 +0 0.00% 69
2025-05-15 2025-05-13 0.400 147 +0 0.00% 59
2025-05-14 2025-05-12 0.340 147 +0 0.00% 50
2025-05-13 2025-05-09 0.355 147 +0 0.00% 52
2025-05-12 2025-05-08 0.385 147 +0 0.00% 57
2025-05-09 2025-05-07 0.400 147 +0 0.00% 59
2025-05-08 2025-05-06 0.465 147 +0 0.00% 68
2025-05-07 2025-05-02 0.480 147 +0 0.00% 71
2025-05-06 2025-04-30 0.480 147 +0 0.00% 71
2025-05-02 2025-04-29 0.400 147 +0 0.00% 59
2025-04-30 2025-04-28 0.415 147 +0 0.00% 61
2025-04-29 2025-04-25 0.410 147 +0 0.00% 60
2025-04-28 2025-04-24 0.365 147 +0 0.00% 54
2025-04-25 2025-04-23 0.365 147 +0 0.00% 54
2025-04-24 2025-04-22 0.370 147 +0 0.00% 54
2025-04-23 2025-04-17 0.350 147 +0 0.00% 51
2025-04-22 2025-04-16 0.360 147 +0 0.00% 53
2025-04-17 2025-04-15 0.350 147 +0 0.00% 51
2025-04-16 2025-04-14 0.345 147 +0 0.00% 51
2025-04-15 2025-04-11 0.345 147 +0 0.00% 51
2025-04-14 2025-04-10 0.345 147 +0 0.00% 51
2025-04-11 2025-04-09 0.355 147 +0 0.00% 52
2025-04-10 2025-04-08 0.365 147 +0 0.00% 54
2025-04-09 2025-04-07 0.390 147 +0 0.00% 57
2025-04-08 2025-04-03 0.415 147 +0 0.00% 61
2025-04-07 2025-04-02 0.440 147 +0 0.00% 65
2025-04-03 2025-04-01 0.455 147 +0 0.00% 67
2025-04-02 2025-03-31 0.455 147 +0 0.00% 67
2025-04-01 2025-03-28 0.440 147 +0 0.00% 65
2025-03-31 2025-03-27 0.440 147 +0 0.00% 65
2025-03-28 2025-03-26 0.465 147 +0 0.00% 68
2025-03-27 2025-03-25 0.475 147 +0 0.00% 70
2025-03-26 2025-03-24 0.475 147 +0 0.00% 70
2025-03-25 2025-03-21 0.475 147 +0 0.00% 70
2025-03-24 2025-03-20 0.495 147 +0 0.00% 73
2025-03-21 2025-03-19 0.420 147 +0 0.00% 62
2025-03-20 2025-03-18 0.450 147 +147 0.00% 66
2025-03-10 2025-03-06 0.495 0 -147
2025-03-07 2025-03-05 0.500 147 -9,518 0.00% 74
2025-03-06 2025-03-04 0.495 9,665 +9,000 0.00% 4,784
2025-02-14 2025-02-12 0.495 665 -1,000 0.00% 329
2025-02-13 2025-02-11 0.500 1,665 +1,240 0.00% 832
2025-02-10 2025-02-06 0.510 425 +425 0.00% 217
2025-01-03 2024-12-31 0.500 0 -1,425
2024-12-06 2024-12-04 0.540 1,425 -8,000 0.00% 770
2024-12-03 2024-11-29 0.550 9,425 +8,000 0.00% 5,184
2024-08-01 2024-07-30 0.465 1,425 -857 0.00% 663
2024-07-05 2024-07-03 0.465 2,282 -5,000 0.00% 1,061
2024-07-03 2024-06-28 0.465 7,282 +6,857 0.00% 3,386
2023-12-13 2023-12-11 0.475 425 -1,000 0.00% 202
2023-12-05 2023-12-01 0.550 1,425 -1 0.00% 784
2023-11-30 2023-11-28 0.550 1,426 +1,410 0.00% 784
2023-11-24 2023-11-22 0.550 16 -182,556 0.00% 9
2023-11-23 2023-11-21 0.550 182,572 +182,556 0.03% 100,415
2023-11-16 2023-11-14 0.650 16 -320 0.00% 10
2023-11-15 2023-11-13 0.700 336 -1,140 0.00% 235
2023-11-08 2023-11-06 0.750 1,476 +1,463 0.00% 1,107
2023-11-07 2023-11-03 0.600 13 -198,790 0.00% 8
2023-11-06 2023-11-02 0.600 198,803 +146,603 0.03% 119,282
2023-09-18 2023-09-14 2.000 52,200 -11,400 0.01% 104,400
2023-07-10 2023-07-06 2.450 63,600 +17,700 0.01% 155,820
2023-07-07 2023-07-05 2.600 45,900 +27,450 0.01% 119,340
2023-07-06 2023-07-04 2.650 18,450 -13,900 0.00% 48,892
2023-07-05 2023-07-03 2.600 32,350 +18,050 0.01% 84,110
2023-07-04 2023-06-30 2.550 14,300 +14,300 0.00% 36,465
2023-06-30 2023-06-28 2.550 0 -10
2023-06-29 2023-06-27 2.650 10 +10 0.00% 26
2023-06-28 2023-06-26 2.600 0 -10
2023-06-20 2023-06-16 3.150 10 -120,440 0.00% 31
2023-06-19 2023-06-15 3.150 120,450 +4,000 0.02% 379,417
2023-06-13 2023-06-09 3.400 116,450 -18,300 0.02% 395,930
2023-06-12 2023-06-08 3.450 134,750 +134,740 0.03% 464,887
2023-06-05 2023-06-01 3.500 10 -5,780 0.00% 35
2023-06-02 2023-05-31 3.500 5,790 +5,780 0.00% 20,265
2023-05-29 2023-05-24 3.650 10 -1,140 0.00% 36
2023-05-24 2023-05-22 4.100 1,150 -20 0.00% 4,715
2023-05-23 2023-05-19 4.350 1,170 -4,500 0.00% 5,089
2023-05-22 2023-05-18 4.450 5,670 +4,530 0.00% 25,231
2023-05-18 2023-05-16 4.500 1,140 -20 0.00% 5,130
2023-05-17 2023-05-15 4.500 1,160 -20 0.00% 5,220
2023-05-15 2023-05-11 4.450 1,180 +10 0.00% 5,251
2023-04-27 2023-04-25 5.300 1,170 -20 0.00% 6,201
2023-04-21 2023-04-19 5.500 1,190 -100 0.00% 6,545
2023-04-12 2023-04-06 5.750 1,290 -320 0.00% 7,417
2023-04-11 2023-04-04 5.800 1,610 +332 0.00% 9,338
2023-03-31 2023-03-29 5.300 1,278 -20 0.00% 6,773
2023-03-30 2023-03-28 5.300 1,298 -20 0.00% 6,879
2023-03-29 2023-03-27 5.500 1,318 +20 0.00% 7,249
2023-03-27 2023-03-23 5.800 1,298 +140 0.00% 7,528
2023-03-24 2023-03-22 6.000 1,158 -20 0.00% 6,948
2023-03-23 2023-03-21 6.100 1,178 +60 0.00% 7,186
2023-03-14 2023-03-10 5.550 1,118 -120 0.00% 6,205
2023-03-09 2023-03-07 5.800 1,238 -20 0.00% 7,180
2023-03-08 2023-03-06 6.000 1,258 +20 0.00% 7,548
2023-03-07 2023-03-03 6.100 1,238 +60 0.00% 7,552
2023-03-06 2023-03-02 6.050 1,178 -80 0.00% 7,127
2023-03-02 2023-02-28 6.100 1,258 +20 0.00% 7,674
2023-02-28 2023-02-24 6.200 1,238 -300 0.00% 7,676
2023-02-27 2023-02-23 6.250 1,538 -340 0.00% 9,612
2023-02-24 2023-02-22 6.100 1,878 -75,780 0.00% 11,456
2023-02-21 2023-02-17 6.000 77,658 -1,000 0.01% 465,948
2023-02-20 2023-02-16 5.950 78,658 -14,050 0.01% 468,015
2023-02-15 2023-02-13 6.000 92,708 +86,600 0.02% 556,248
2023-02-02 2023-01-31 5.800 6,108 +2,480 0.00% 35,426
2023-02-01 2023-01-30 5.850 3,628 +1,460 0.00% 21,224
2023-01-31 2023-01-27 5.800 2,168 +60 0.00% 12,574
2023-01-30 2023-01-26 5.750 2,108 -1,210 0.00% 12,121
2023-01-27 2023-01-20 5.750 3,318 +150 0.00% 19,078
2023-01-26 2023-01-19 5.650 3,168 -119,100 0.00% 17,899
2023-01-20 2023-01-18 5.650 122,268 -41,650 0.02% 690,814
2023-01-19 2023-01-17 5.550 163,918 -6,550 0.03% 909,745
2023-01-18 2023-01-16 5.550 170,468 -5,300 0.03% 946,097
2023-01-17 2023-01-13 5.450 175,768 -21,150 0.03% 957,936
2023-01-16 2023-01-12 5.550 196,918 +192,968 0.04% 1,092,895
2023-01-03 2022-12-29 5.250 3,950 -154,470 0.00% 20,737
2022-12-30 2022-12-28 5.350 158,420 +154,470 0.03% 847,547
2022-12-21 2022-12-19 5.300 3,950 -87,178 0.00% 20,935
2022-12-20 2022-12-16 5.350 91,128 -450 0.02% 487,535
2022-12-19 2022-12-15 5.250 91,578 -49,090 0.02% 480,784
2022-12-16 2022-12-14 5.250 140,668 -4,750 0.03% 738,507
2022-12-09 2022-12-07 5.200 145,418 +7,800 0.03% 756,174
2022-12-08 2022-12-06 5.100 137,618 -1,100 0.03% 701,852
2022-12-07 2022-12-05 5.100 138,718 +4,550 0.03% 707,462
2022-12-06 2022-12-02 5.100 134,168 -13,650 0.03% 684,257
2022-12-05 2022-12-01 5.100 147,818 +3,300 0.03% 753,872
2022-11-28 2022-11-24 5.250 144,518 +6,650 0.03% 758,719
2022-11-25 2022-11-23 5.150 137,868 +2,412 0.03% 710,020
2022-11-24 2022-11-22 5.150 135,456 +4,450 0.03% 697,598
2022-11-23 2022-11-21 5.150 131,006 +7,600 0.02% 674,681
2022-11-22 2022-11-18 5.150 123,406 +19,400 0.02% 635,541
2022-11-21 2022-11-17 5.200 104,006 +12,300 0.02% 540,831
2022-11-18 2022-11-16 5.200 91,706 +20,500 0.02% 476,871
2022-11-17 2022-11-15 5.250 71,206 +36,900 0.01% 373,831
2022-11-16 2022-11-14 5.250 34,306 +20,950 0.01% 180,106
2022-11-11 2022-11-09 5.450 13,356 +800 0.00% 72,790
2022-11-10 2022-11-08 5.450 12,556 +5,350 0.00% 68,430
2022-11-08 2022-11-04 5.350 7,206 +3,900 0.00% 38,552
2022-11-07 2022-11-03 5.250 3,306 +1,970 0.00% 17,356
2022-11-04 2022-11-02 5.250 1,336 +60 0.00% 7,014
2022-11-03 2022-11-01 5.050 1,276 -8,980 0.00% 6,444
2022-11-02 2022-10-31 4.950 10,256 +8,940 0.00% 50,767
2022-11-01 2022-10-28 4.850 1,316 -900 0.00% 6,383
2022-10-31 2022-10-27 4.900 2,216 +1,600 0.00% 10,858
2022-10-27 2022-10-25 4.750 616 -1,000 0.00% 2,926
2022-10-26 2022-10-24 4.700 1,616 +660 0.00% 7,595
2022-10-25 2022-10-21 4.800 956 -1,250 0.00% 4,589
2022-10-21 2022-10-19 4.850 2,206 +10 0.00% 10,699
2022-10-20 2022-10-18 4.950 2,196 -230 0.00% 10,870
2022-10-19 2022-10-17 4.950 2,426 +150 0.00% 12,009
2022-10-18 2022-10-14 4.850 2,276 -470 0.00% 11,039
2022-10-17 2022-10-13 4.650 2,746 -17,750 0.00% 12,769
2022-10-14 2022-10-12 4.650 20,496 -34,760 0.00% 95,306
2022-10-13 2022-10-11 5.550 55,256 -18,100 0.01% 306,671
2022-10-12 2022-10-10 6.200 73,356 +50,250 0.01% 454,807
2022-10-11 2022-10-07 10.100 23,106 +19,156 0.00% 233,371
2022-10-10 2022-10-06 10.100 3,950 -22,000 0.00% 39,895
2022-10-07 2022-10-05 12.750 25,950 +9,000 0.00% 330,862
2022-10-06 2022-10-03 12.500 16,950 +13,000 0.00% 211,875
2022-10-05 2022-09-30 11.450 3,950 -28,700 0.00% 45,228
2022-10-03 2022-09-29 11.250 32,650 -27,150 0.01% 367,312
2022-09-30 2022-09-28 11.150 59,800 -1,650 0.01% 666,770
2022-09-29 2022-09-27 11.100 61,450 +1,250 0.01% 682,095
2022-09-28 2022-09-26 10.950 60,200 +7,900 0.01% 659,190
2022-09-27 2022-09-23 10.600 52,300 +12,850 0.01% 554,380
2022-09-26 2022-09-22 10.350 39,450 +34,550 0.01% 408,307
2022-09-23 2022-09-21 10.450 4,900 +950 0.00% 51,205
2022-09-22 2022-09-20 10.350 3,950 -91,800 0.00% 40,882
2022-09-21 2022-09-19 9.800 95,750 +8,000 0.02% 938,350
2022-09-20 2022-09-16 9.850 87,750 +12,550 0.02% 864,338
2022-09-19 2022-09-15 9.650 75,200 +48,000 0.01% 725,680
2022-09-16 2022-09-14 9.300 27,200 +23,250 0.01% 252,960
2022-09-15 2022-09-13 9.200 3,950 -92,200 0.00% 36,340
2022-09-14 2022-09-09 8.900 96,150 +92,200 0.02% 855,735
2022-09-13 2022-09-08 8.550 3,950 -63,600 0.00% 33,772
2022-09-09 2022-09-07 8.150 67,550 +63,600 0.01% 550,532
2022-09-08 2022-09-06 8.100 3,950 -73,250 0.00% 31,995
2022-09-07 2022-09-05 7.400 77,200 -11,200 0.02% 571,280
2022-09-06 2022-09-02 7.150 88,400 -7,100 0.02% 632,060
2022-09-02 2022-08-31 6.100 95,500 -6,500 0.02% 582,550
2022-09-01 2022-08-30 6.050 102,000 +100 0.02% 617,100
2022-08-31 2022-08-29 6.000 101,900 -7,300 0.02% 611,400
2022-08-30 2022-08-26 5.900 109,200 +100 0.02% 644,280
2022-08-29 2022-08-25 5.750 109,100 -200 0.02% 627,325
2022-08-26 2022-08-24 5.700 109,300 +350 0.02% 623,010
2022-08-25 2022-08-23 5.700 108,950 +250 0.02% 621,015
2022-08-24 2022-08-22 5.650 108,700 +350 0.02% 614,155
2022-08-23 2022-08-19 5.750 108,350 +700 0.02% 623,012
2022-08-22 2022-08-18 5.700 107,650 -8,850 0.02% 613,605
2022-08-19 2022-08-17 5.750 116,500 -500 0.03% 669,875
2022-08-18 2022-08-16 5.800 117,000 -9,700 0.03% 678,600
2022-08-17 2022-08-15 5.850 126,700 -8,750 0.03% 741,195
2022-08-12 2022-08-10 5.800 135,450 -500 0.03% 785,610
2022-08-08 2022-08-04 6.100 135,950 -13,250 0.03% 829,295
2022-08-03 2022-08-01 5.900 149,200 +9,600 0.03% 880,280
2022-08-02 2022-07-29 5.750 139,600 +16,100 0.03% 802,700
2022-08-01 2022-07-28 5.850 123,500 +16,250 0.03% 722,475
2022-07-28 2022-07-26 6.050 107,250 +18,500 0.02% 648,862
2022-07-27 2022-07-25 6.100 88,750 +18,750 0.02% 541,375
2022-07-26 2022-07-22 6.100 70,000 +20,900 0.02% 427,000
2022-07-25 2022-07-21 6.000 49,100 +19,250 0.01% 294,600
2022-07-22 2022-07-20 6.100 29,850 +20,300 0.01% 182,085
2022-07-21 2022-07-19 5.900 9,550 +5,600 0.00% 56,345
2022-07-20 2022-07-18 5.950 3,950 -50 0.00% 23,502
2022-07-13 2022-07-11 5.600 4,000 +50 0.00% 22,400
2022-07-06 2022-07-04 5.700 3,950 -50 0.00% 22,515
2022-07-05 2022-06-30 5.750 4,000 +50 0.00% 23,000
2022-06-22 2022-06-20 5.350 3,950 -50 0.00% 21,132
2022-06-21 2022-06-17 5.350 4,000 +50 0.00% 21,400
2022-06-16 2022-06-14 5.450 3,950 -20,900 0.00% 21,527
2022-06-10 2022-06-08 5.800 24,850 -50 0.01% 144,130
2022-06-08 2022-06-06 5.750 24,900 +20,950 0.01% 143,175
2022-06-07 2022-06-02 5.650 3,950 -14,550 0.00% 22,317
2022-06-01 2022-05-30 5.700 18,500 +14,550 0.00% 105,450
2022-05-24 2022-05-20 5.400 3,950 -216,150 0.00% 21,330
2022-05-23 2022-05-19 5.450 220,100 +14,400 0.06% 1,199,545
2022-05-20 2022-05-18 5.400 205,700 +16,500 0.05% 1,110,780
2022-05-19 2022-05-17 5.450 189,200 +4,000 0.05% 1,031,140
2022-05-17 2022-05-13 5.400 185,200 +14,200 0.05% 1,000,080
2022-05-16 2022-05-12 5.200 171,000 +2,600 0.04% 889,200
2022-05-13 2022-05-11 5.300 168,400 -5,600 0.04% 892,520
2022-05-12 2022-05-10 5.550 174,000 +17,950 0.04% 965,700
2022-05-11 2022-05-06 5.700 156,050 -50 0.04% 889,485
2022-05-10 2022-05-05 5.900 156,100 -650 0.04% 920,990
2022-05-06 2022-05-04 6.050 156,750 -17,400 0.04% 948,337
2022-05-05 2022-05-03 6.100 174,150 +14,800 0.04% 1,062,315
2022-05-04 2022-04-29 5.950 159,350 +7,150 0.04% 948,132
2022-05-03 2022-04-28 5.900 152,200 +16,500 0.04% 897,980
2022-04-28 2022-04-26 5.650 135,700 -1,650 0.03% 766,705
2022-04-27 2022-04-25 5.700 137,350 -1,300 0.03% 782,895
2022-04-26 2022-04-22 5.800 138,650 +16,300 0.04% 804,170
2022-04-22 2022-04-20 5.750 122,350 -16,200 0.03% 703,512
2022-04-21 2022-04-19 5.650 138,550 -2,650 0.04% 782,807
2022-04-20 2022-04-14 5.600 141,200 -2,700 0.04% 790,720
2022-04-19 2022-04-13 5.500 143,900 -2,800 0.04% 791,450
2022-04-14 2022-04-12 5.350 146,700 -1,000 0.04% 784,845
2022-04-13 2022-04-11 5.350 147,700 -450 0.04% 790,195
2022-04-12 2022-04-08 5.500 148,150 -12,400 0.04% 814,825
2022-04-11 2022-04-07 5.600 160,550 -20,350 0.04% 899,080
2022-04-08 2022-04-06 5.650 180,900 -2,600 0.05% 1,022,085
2022-04-07 2022-04-04 5.750 183,500 +12,050 0.05% 1,055,125
2022-04-06 2022-04-01 5.650 171,450 +1,350 0.04% 968,692
2022-04-04 2022-03-31 5.800 170,100 +16,550 0.04% 986,580
2022-04-01 2022-03-30 5.600 153,550 +19,000 0.04% 859,880
2022-03-31 2022-03-29 5.450 134,550 +21,700 0.03% 733,297
2022-03-30 2022-03-28 5.550 112,850 +13,850 0.03% 626,317
2022-03-29 2022-03-25 5.600 99,000 +21,100 0.03% 554,400
2022-03-28 2022-03-24 5.700 77,900 +10,450 0.02% 444,030
2022-03-25 2022-03-23 5.950 67,450 -69,850 0.02% 401,327
2022-03-24 2022-03-22 6.100 137,300 +1,850 0.03% 837,530
2022-03-23 2022-03-21 6.200 135,450 +1,600 0.03% 839,790
2022-03-22 2022-03-18 6.450 133,850 +23,650 0.03% 863,332
2022-03-21 2022-03-17 6.450 110,200 +23,400 0.03% 710,790
2022-03-18 2022-03-16 6.350 86,800 +24,250 0.02% 551,180
2022-03-17 2022-03-15 6.150 62,550 +24,000 0.02% 384,682
2022-03-16 2022-03-14 6.350 38,550 +9,350 0.01% 244,792
2022-03-14 2022-03-10 6.550 29,200 +2,300 0.01% 191,260
2022-03-11 2022-03-09 6.500 26,900 +2,250 0.01% 174,850
2022-03-10 2022-03-08 6.550 24,650 +11,700 0.01% 161,457
2022-03-09 2022-03-07 6.600 12,950 -4,600 0.00% 85,470
2022-03-07 2022-03-03 6.750 17,550 +2,100 0.00% 118,462
2022-03-04 2022-03-02 7.000 15,450 +2,150 0.00% 108,150
2022-03-03 2022-03-01 7.100 13,300 +2,050 0.00% 94,430
2022-03-01 2022-02-25 7.050 11,250 -1,882 0.00% 79,312
2022-02-28 2022-02-24 7.000 13,132 -3,700 0.00% 91,924
2022-02-25 2022-02-23 7.050 16,832 -1,218 0.00% 118,666
2022-02-24 2022-02-22 7.100 18,050 +11,900 0.00% 128,155
2022-02-23 2022-02-21 7.450 6,150 -11,000 0.00% 45,817
2022-02-22 2022-02-18 7.800 17,150 +13,200 0.00% 133,770
2022-02-21 2022-02-17 7.800 3,950 -1,926 0.00% 30,810
2022-02-18 2022-02-16 7.750 5,876 -22,800 0.00% 45,539
2022-02-17 2022-02-15 7.650 28,676 -15,000 0.01% 219,371
2022-02-15 2022-02-11 7.900 43,676 -10,550 0.01% 345,040
2022-02-14 2022-02-10 8.000 54,226 -1,450 0.01% 433,808
2022-02-11 2022-02-09 7.800 55,676 -9,550 0.01% 434,273
2022-02-10 2022-02-08 7.600 65,226 -8,850 0.02% 495,718
2022-02-09 2022-02-07 7.400 74,076 -50 0.02% 548,162
2022-02-08 2022-02-04 7.350 74,126 +250 0.02% 544,826
2022-02-07 2022-01-31 7.000 73,876 +14,500 0.02% 517,132
2022-01-28 2022-01-26 6.650 59,376 +55,326 0.02% 394,850
2022-01-27 2022-01-25 6.400 4,050 -148,608 0.00% 25,920
2022-01-26 2022-01-24 6.400 152,658 +148,558 0.04% 977,011
2022-01-24 2022-01-20 6.200 4,100 -110,610 0.00% 25,420
2022-01-21 2022-01-19 6.000 114,710 -100 0.03% 688,260
2022-01-20 2022-01-18 5.850 114,810 +110,860 0.03% 671,638
2022-01-19 2022-01-17 5.850 3,950 -49,800 0.00% 23,108
2022-01-18 2022-01-14 5.650 53,750 +19,050 0.01% 303,688
2022-01-17 2022-01-13 5.400 34,700 +15,950 0.01% 187,380
2022-01-14 2022-01-12 5.400 18,750 +1,600 0.00% 101,250
2022-01-13 2022-01-11 5.400 17,150 -17,640 0.00% 92,610
2022-01-12 2022-01-10 5.400 34,790 +13,000 0.01% 187,866
2022-01-11 2022-01-07 5.500 21,790 +6,240 0.01% 119,845
2022-01-10 2022-01-06 5.500 15,550 -11,400 0.00% 85,525
2022-01-07 2022-01-05 5.500 26,950 +12,050 0.01% 148,225
2022-01-06 2022-01-04 5.450 14,900 +250 0.00% 81,205
2022-01-05 2022-01-03 5.450 14,650 -21,160 0.00% 79,842
2022-01-04 2021-12-31 5.450 35,810 +31,860 0.01% 195,164
2022-01-03 2021-12-29 5.350 3,950 -100 0.00% 21,132
2021-12-30 2021-12-28 5.400 4,050 +100 0.00% 21,870
2021-12-29 2021-12-24 5.350 3,950 -3,170 0.00% 21,132
2021-12-28 2021-12-22 5.250 7,120 -5,700 0.00% 37,380
2021-12-23 2021-12-21 5.300 12,820 +8,870 0.00% 67,946
2021-12-22 2021-12-20 5.300 3,950 -202,594 0.00% 20,935
2021-12-21 2021-12-17 5.300 206,544 +100 0.05% 1,094,683
2021-12-20 2021-12-16 5.250 206,444 -12,150 0.05% 1,083,831
2021-12-17 2021-12-15 5.250 218,594 -360,056 0.06% 1,147,618
2021-12-16 2021-12-14 5.300 578,650 +459,254 0.15% 3,066,845
2021-12-15 2021-12-13 5.350 119,396 +115,446 0.03% 638,769
2021-12-14 2021-12-10 5.350 3,950 -173,850 0.00% 21,132
2021-12-13 2021-12-09 5.400 177,800 -3,950 0.05% 960,120
2021-12-10 2021-12-08 5.350 181,750 +177,800 0.05% 972,362
2021-12-07 2021-12-03 5.300 3,950 -3,050 0.00% 20,935
2021-12-06 2021-12-02 5.300 7,000 +3,050 0.00% 37,100
2021-11-09 2021-11-05 5.450 3,950 -7,916 0.00% 21,527
2021-11-05 2021-11-03 5.450 11,866 -74,640 0.00% 64,670
2021-11-04 2021-11-02 5.450 86,506 +77,810 0.02% 471,458
2021-11-03 2021-11-01 5.450 8,696 -400 0.00% 47,393
2021-11-02 2021-10-29 5.450 9,096 -83,806 0.00% 49,573
2021-10-29 2021-10-27 5.500 92,902 +75,561 0.02% 510,961
2021-10-26 2021-10-22 5.500 17,341 -7,360 0.00% 95,375
2021-10-25 2021-10-21 5.400 24,701 -19,680 0.01% 133,385
2021-10-19 2021-10-15 5.400 44,381 +40,431 0.01% 239,657
2021-10-18 2021-10-12 5.400 3,950 +3,950 0.00% 21,330
2021-10-15 2021-10-11 5.450 0 -3,950
2021-10-08 2021-10-06 5.600 3,950 -11,470 0.00% 22,120
2021-10-07 2021-10-05 5.550 15,420 -16,950 0.00% 85,581
2021-10-06 2021-10-04 5.400 32,370 -7,550 0.01% 174,798
2021-10-05 2021-09-30 5.300 39,920 -2,100 0.01% 211,576
2021-10-04 2021-09-29 5.250 42,020 -2,850 0.01% 220,605
2021-09-30 2021-09-28 5.200 44,870 +3,420 0.01% 233,324
2021-09-29 2021-09-27 5.150 41,450 +37,500 0.01% 213,467
2021-09-28 2021-09-24 5.100 3,950 -120,395 0.00% 20,145
2021-09-27 2021-09-23 5.050 124,345 -51,780 0.03% 627,942
2021-09-24 2021-09-21 5.150 176,125 -54,170 0.04% 907,044
2021-09-23 2021-09-20 5.100 230,295 -2,100 0.06% 1,174,504
2021-09-21 2021-09-17 5.100 232,395 +170,479 0.06% 1,185,214
2021-09-20 2021-09-16 5.100 61,916 +39,800 0.02% 315,772
2021-09-17 2021-09-15 5.100 22,116 -138,956 0.01% 112,792
2021-09-16 2021-09-14 5.150 161,072 +103,950 0.04% 829,521
2021-09-15 2021-09-13 5.200 57,122 +27,312 0.01% 297,034
2021-09-14 2021-09-10 5.200 29,810 -26,750 0.01% 155,012
2021-09-13 2021-09-09 5.200 56,560 -35,951 0.01% 294,112
2021-09-10 2021-09-08 5.400 92,511 +53,745 0.02% 499,559
2021-09-09 2021-09-07 5.750 38,766 -18,750 0.01% 222,904
2021-09-08 2021-09-06 5.800 57,516 +1,447 0.01% 333,593
2021-09-07 2021-09-03 5.700 56,069 -13,450 0.01% 319,593
2021-09-06 2021-09-02 5.650 69,519 -300 0.02% 392,782
2021-09-02 2021-08-31 5.250 69,819 +37,064 0.02% 366,550
2021-09-01 2021-08-30 5.250 32,755 -21,600 0.01% 171,964
2021-08-31 2021-08-27 5.200 54,355 -76,040 0.01% 282,646
2021-08-30 2021-08-26 5.250 130,395 -60,280 0.03% 684,574
2021-08-27 2021-08-25 5.200 190,675 -27,189 0.05% 991,510
2021-08-26 2021-08-24 5.200 217,864 +163,670 0.06% 1,132,893
2021-08-24 2021-08-20 5.500 54,194 +37,340 0.01% 298,067
2021-08-10 2021-08-06 5.300 16,854 +15,040 0.00% 89,326
2021-08-09 2021-08-05 5.250 1,814 -24,400 0.00% 9,523
2021-08-06 2021-08-04 5.300 26,214 +9,420 0.01% 138,934
2021-08-03 2021-07-30 5.250 16,794 -50 0.00% 88,168
2021-07-30 2021-07-28 5.350 16,844 -661,280 0.00% 90,115
2021-07-29 2021-07-27 5.450 678,124 +668,300 0.17% 3,695,776
2021-07-26 2021-07-22 5.800 9,824 +500 0.00% 56,979
2021-07-23 2021-07-21 6.100 9,324 +50 0.00% 56,876
2021-07-22 2021-07-20 6.250 9,274 -50 0.00% 57,962
2021-07-20 2021-07-16 6.600 9,324 -50 0.00% 61,538
2021-07-19 2021-07-15 6.900 9,374 +100 0.00% 64,681
2021-07-16 2021-07-14 6.800 9,274 +168 0.00% 63,063
2021-07-14 2021-07-12 6.750 9,106 -10 0.00% 61,465
2021-07-13 2021-07-09 6.650 9,116 +10 0.00% 60,621
2021-07-12 2021-07-08 6.500 9,106 -44 0.00% 59,189
2021-07-09 2021-07-07 6.600 9,150 +50 0.00% 60,390
2021-07-07 2021-07-05 6.500 9,100 +2,200 0.00% 59,150
2021-07-06 2021-07-02 6.500 6,900 +2,950 0.00% 44,850
2021-06-29 2021-06-25 7.400 3,950 -150 0.00% 29,230
2021-06-25 2021-06-23 7.550 4,100 -50 0.00% 30,955
2021-06-22 2021-06-18 7.850 4,150 +200 0.00% 32,577
2021-06-18 2021-06-16 7.850 3,950 -123,600 0.00% 31,007
2021-06-17 2021-06-15 7.950 127,550 +120,500 0.03% 1,014,022
2021-06-16 2021-06-11 8.000 7,050 +3,100 0.00% 56,400
2021-06-10 2021-06-08 8.150 3,950 -34,851 0.00% 32,192
2021-06-09 2021-06-07 8.250 38,801 +50 0.01% 320,108
2021-06-08 2021-06-04 8.450 38,751 +26,088 0.01% 327,446
2021-06-04 2021-06-02 8.300 12,663 +50 0.00% 105,103
2021-06-03 2021-06-01 8.500 12,613 -50 0.00% 107,210
2021-05-20 2021-05-17 8.400 12,663 +50 0.00% 106,369
2021-05-17 2021-05-13 8.350 12,613 -50 0.00% 105,319
2021-05-14 2021-05-12 8.450 12,663 -5,550 0.00% 107,002
2021-05-13 2021-05-11 8.500 18,213 -23,550 0.00% 154,810
2021-05-11 2021-05-07 8.350 41,763 +1,460 0.01% 348,721
2021-05-10 2021-05-06 8.100 40,303 +50 0.01% 326,454
2021-05-07 2021-05-05 8.100 40,253 +29,594 0.01% 326,049
2021-05-05 2021-05-03 8.100 10,659 +10 0.00% 86,338
2021-05-04 2021-04-30 8.150 10,649 -61,610 0.00% 86,789
2021-05-03 2021-04-29 8.800 72,259 +49,604 0.02% 635,879
2021-04-29 2021-04-27 9.050 22,655 -66,895 0.01% 205,028
2021-04-28 2021-04-26 9.150 89,550 +78,900 0.02% 819,382
2021-04-27 2021-04-23 8.850 10,650 -59,700 0.00% 94,252
2021-04-26 2021-04-22 8.550 70,350 +66,400 0.02% 601,492
2021-04-20 2021-04-16 8.050 3,950 -501,060 0.00% 31,797
2021-04-19 2021-04-15 7.850 505,010 -30,000 0.13% 3,964,328
2021-04-16 2021-04-14 7.800 535,010 -3,832 0.14% 4,173,078
2021-04-15 2021-04-13 7.850 538,842 +500,805 0.14% 4,229,910
2021-04-14 2021-04-12 7.900 38,037 -125 0.01% 300,492
2021-04-13 2021-04-09 7.950 38,162 +451 0.01% 303,388
2021-04-09 2021-04-07 8.200 37,711 -500 0.01% 309,230
2021-04-08 2021-04-01 8.300 38,211 -12,154 0.01% 317,151
2021-04-07 2021-03-31 8.350 50,365 +13,500 0.01% 420,548
2021-03-31 2021-03-29 8.250 36,865 +100 0.01% 304,136
2021-03-30 2021-03-26 8.200 36,765 -9,710 0.01% 301,473
2021-03-29 2021-03-25 8.350 46,475 -6,050 0.01% 388,066
2021-03-26 2021-03-24 8.550 52,525 -1,725 0.01% 449,089
2021-03-25 2021-03-23 8.600 54,250 +50 0.01% 466,550
2021-03-24 2021-03-22 8.550 54,200 +19,000 0.01% 463,410
2021-03-23 2021-03-19 8.300 35,200 +60 0.01% 292,160
2021-03-19 2021-03-17 8.400 35,140 -8,360 0.01% 295,176
2021-03-18 2021-03-16 8.600 43,500 +1,500 0.01% 374,100
2021-03-17 2021-03-15 8.550 42,000 +50 0.01% 359,100
2021-03-16 2021-03-12 8.450 41,950 +5,000 0.01% 354,477
2021-03-15 2021-03-11 8.500 36,950 +3,000 0.01% 314,075
2021-03-11 2021-03-09 8.550 33,950 -435,980 0.01% 290,272
2021-03-10 2021-03-08 8.750 469,930 -10,070 0.12% 4,111,887
2021-03-09 2021-03-05 8.900 480,000 -475 0.12% 4,272,000
2021-03-08 2021-03-04 8.900 480,475 +435,564 0.12% 4,276,227
2021-03-05 2021-03-03 8.900 44,911 +1,989 0.01% 399,708
2021-03-04 2021-03-02 8.850 42,922 -2,250 0.01% 379,860
2021-03-03 2021-03-01 8.550 45,172 +13,824 0.01% 386,221
2021-03-02 2021-02-26 8.000 31,348 -5,500 0.01% 250,784
2021-02-26 2021-02-24 8.250 36,848 -9,150 0.01% 303,996
2021-02-24 2021-02-22 8.500 45,998 -108,280 0.01% 390,983
2021-02-23 2021-02-19 8.500 154,278 +105,366 0.04% 1,311,363
2021-02-22 2021-02-18 8.250 48,912 -1,600 0.01% 403,524
2021-02-19 2021-02-17 8.300 50,512 -56,230 0.01% 419,250
2021-02-18 2021-02-16 8.050 106,742 +56,120 0.03% 859,273
2021-02-17 2021-02-11 7.850 50,622 +11,661 0.01% 397,383
2021-02-16 2021-02-09 7.650 38,961 -13,025 0.01% 298,052
2021-02-10 2021-02-08 7.550 51,986 +14,652 0.01% 392,494
2021-02-09 2021-02-05 7.500 37,334 -17,400 0.01% 280,005
2021-02-08 2021-02-04 7.500 54,734 -2,989 0.01% 410,505
2021-02-05 2021-02-03 7.500 57,723 +23,233 0.01% 432,922
2021-02-04 2021-02-02 7.550 34,490 -27,500 0.01% 260,399
2021-02-03 2021-02-01 7.600 61,990 +28,040 0.02% 471,124
2021-02-02 2021-01-29 7.450 33,950 -8,776 0.01% 252,927
2021-02-01 2021-01-28 7.500 42,726 -12,550 0.01% 320,445
2021-01-29 2021-01-27 7.650 55,276 -12,200 0.01% 422,861
2021-01-28 2021-01-26 7.850 67,476 -13,500 0.02% 529,687
2021-01-27 2021-01-25 8.000 80,976 -70,150 0.02% 647,808
2021-01-26 2021-01-22 8.000 151,126 +96,416 0.04% 1,209,008
2021-01-25 2021-01-21 7.850 54,710 +20,760 0.01% 429,473
2021-01-12 2021-01-08 10.050 33,950 -90,910 0.01% 341,197
2021-01-11 2021-01-07 9.850 124,860 +61,660 0.03% 1,229,871
2021-01-07 2021-01-05 9.350 63,200 +29,250 0.02% 590,920
2021-01-06 2021-01-04 9.150 33,950 -114,450 0.01% 310,642
2021-01-05 2020-12-31 9.500 148,400 +60,900 0.04% 1,409,800
2021-01-04 2020-12-29 9.450 87,500 +53,550 0.02% 826,875
2020-12-30 2020-12-28 9.200 33,950 -99,600 0.01% 312,340
2020-12-29 2020-12-24 9.150 133,550 +41,100 0.03% 1,221,982
2020-12-28 2020-12-22 8.950 92,450 +39,250 0.02% 827,427
2020-12-23 2020-12-21 8.350 53,200 +19,250 0.01% 444,220
2020-12-22 2020-12-18 8.350 33,950 -133,478 0.01% 283,482
2020-12-21 2020-12-17 8.200 167,428 +133,478 0.04% 1,372,910
2020-12-15 2020-12-11 8.000 33,950 -950 0.01% 271,600
2020-12-14 2020-12-10 8.000 34,900 +950 0.01% 279,200
2020-12-07 2020-12-03 8.050 33,950 -130,943 0.01% 273,297
2020-12-04 2020-12-02 7.650 164,893 -2,680 0.04% 1,261,431
2020-12-03 2020-12-01 7.550 167,573 -3,130 0.04% 1,265,176
2020-12-02 2020-11-30 7.400 170,703 -84,347 0.04% 1,263,202
2020-12-01 2020-11-27 6.800 255,050 +12,850 0.06% 1,734,340
2020-11-30 2020-11-26 6.200 242,200 +238,250 0.06% 1,501,640
2020-11-27 2020-11-25 5.850 3,950 -65,950 0.00% 23,108
2020-11-26 2020-11-24 6.250 69,900 +65,950 0.02% 436,875
2020-11-25 2020-11-23 6.900 3,950 -148,197 0.00% 27,255
2020-11-24 2020-11-20 7.400 152,147 +144,150 0.04% 1,125,888
2020-11-23 2020-11-19 7.800 7,997 +4,047 0.00% 62,377
2020-11-20 2020-11-18 8.650 3,950 -3,300 0.00% 34,167
2020-11-19 2020-11-17 8.750 7,250 +3,300 0.00% 63,437
2020-11-17 2020-11-13 8.850 3,950 -23,600 0.00% 34,957
2020-11-16 2020-11-12 8.850 27,550 +23,600 0.01% 243,817
2020-11-13 2020-11-11 8.750 3,950 -54,612 0.00% 34,562
2020-11-12 2020-11-10 8.700 58,562 -9,400 0.01% 509,489
2020-11-11 2020-11-09 8.500 67,962 +38,200 0.02% 577,677
2020-11-10 2020-11-06 8.250 29,762 -94,580 0.01% 245,536
2020-11-09 2020-11-05 8.050 124,342 +120,392 0.03% 1,000,953
2020-11-05 2020-11-03 8.000 3,950 -200 0.00% 31,600
2020-11-04 2020-11-02 8.000 4,150 +200 0.00% 33,200
2020-11-02 2020-10-29 7.800 3,950 -29,126 0.00% 30,810
2020-10-30 2020-10-28 7.800 33,076 +33,050 0.01% 257,993
2020-10-29 2020-10-27 7.800 26 -32,626 0.00% 203
2020-10-28 2020-10-23 7.900 32,652 -3,350 0.01% 257,951
2020-10-27 2020-10-22 7.900 36,002 -15,900 0.01% 284,416
2020-10-22 2020-10-20 7.850 51,902 +700 0.01% 407,431
2020-10-21 2020-10-19 8.100 51,202 -10 0.01% 414,736
2020-10-20 2020-10-16 8.250 51,212 +47,262 0.01% 422,499
2020-10-19 2020-10-15 8.250 3,950 -740 0.00% 32,588
2020-10-16 2020-10-14 8.500 4,690 +740 0.00% 39,865
2020-10-15 2020-10-12 8.400 3,950 -50 0.00% 33,180
2020-10-14 2020-10-09 8.500 4,000 -48,040 0.00% 34,000
2020-10-12 2020-10-08 9.750 52,040 +25,600 0.01% 507,390
2020-10-09 2020-10-07 9.850 26,440 +7,560 0.01% 260,434
2020-10-08 2020-10-06 9.500 18,880 -13,730 0.00% 179,360
2020-10-07 2020-10-05 9.400 32,610 +28,660 0.01% 306,534
2020-10-06 2020-09-30 8.750 3,950 -2,050 0.00% 34,562
2020-10-05 2020-09-29 8.500 6,000 +2,050 0.00% 51,000
2020-09-29 2020-09-25 6.850 3,950 -13,000 0.00% 27,058
2020-09-28 2020-09-24 7.150 16,950 -184,676 0.00% 121,192
2020-09-25 2020-09-23 7.200 201,626 +194,202 0.05% 1,451,707
2020-09-24 2020-09-22 7.200 7,424 +5,500 0.00% 53,453
2020-09-23 2020-09-21 7.550 1,924 -1,300 0.00% 14,526
2020-09-22 2020-09-18 7.700 3,224 -14,100 0.00% 24,825
2020-09-21 2020-09-17 7.650 17,324 -6,150 0.00% 132,529
2020-09-18 2020-09-16 7.400 23,474 +10,200 0.01% 173,708
2020-09-17 2020-09-15 6.750 13,274 -24,950 0.00% 89,599
2020-09-16 2020-09-14 6.200 38,224 +12,000 0.01% 236,989
2020-09-15 2020-09-11 5.900 26,224 +21,850 0.01% 154,722
2020-09-14 2020-09-10 5.600 4,374 -13,500 0.00% 24,494
2020-09-11 2020-09-09 5.650 17,874 -73,450 0.00% 100,988
2020-09-10 2020-09-08 5.800 91,324 +69,350 0.02% 529,679
2020-09-09 2020-09-07 6.450 21,974 +4,500 0.01% 141,732
2020-09-08 2020-09-04 6.900 17,474 +10,928 0.00% 120,571
2020-09-07 2020-09-03 7.200 6,546 +6,546 0.00% 47,131
2020-09-04 2020-09-02 7.600 0 -47,500
2020-09-03 2020-09-01 7.900 47,500 +10,550 0.01% 375,250
2020-09-01 2020-08-28 8.800 36,950 +2,100 0.01% 325,160
2020-08-28 2020-08-26 8.750 34,850 +30,900 0.01% 304,937
2020-08-27 2020-08-25 8.800 3,950 -52,500 0.00% 34,760
2020-08-26 2020-08-24 8.650 56,450 +12,050 0.01% 488,292
2020-08-25 2020-08-21 8.350 44,400 +29,750 0.01% 370,740
2020-08-24 2020-08-20 8.250 14,650 +10,700 0.00% 120,862
2020-08-21 2020-08-19 8.050 3,950 -88,100 0.00% 31,797
2020-08-20 2020-08-18 8.000 92,050 +57,350 0.02% 736,400
2020-08-19 2020-08-17 7.900 34,700 +15,650 0.01% 274,130
2020-08-18 2020-08-14 7.700 19,050 -46,900 0.00% 146,685
2020-08-17 2020-08-13 7.700 65,950 +250 0.02% 507,815
2020-08-14 2020-08-12 7.750 65,700 +61,750 0.02% 509,175
2020-08-13 2020-08-11 8.000 3,950 -127,900 0.00% 31,600
2020-08-12 2020-08-10 8.500 131,850 +29,000 0.03% 1,120,725
2020-08-11 2020-08-07 8.750 102,850 -50 0.03% 899,937
2020-08-10 2020-08-06 8.850 102,900 +5,600 0.03% 910,665
2020-08-07 2020-08-05 8.800 97,300 +93,200 0.02% 856,240
2020-08-06 2020-08-04 7.850 4,100 -100 0.00% 32,185
2020-08-04 2020-07-31 7.350 4,200 -5,450 0.00% 30,870
2020-08-03 2020-07-30 7.350 9,650 -35,226 0.00% 70,927
2020-07-31 2020-07-29 7.300 44,876 +3,250 0.01% 327,595
2020-07-30 2020-07-28 7.300 41,626 +37,676 0.01% 303,870
2020-07-24 2020-07-22 7.700 3,950 -700 0.00% 30,415
2020-07-23 2020-07-21 7.900 4,650 +700 0.00% 36,735
2020-07-17 2020-07-15 8.500 3,950 -87,172 0.00% 33,575
2020-07-16 2020-07-14 8.900 91,122 +5,000 0.02% 810,986
2020-07-15 2020-07-13 9.000 86,122 +82,172 0.02% 775,098
2020-07-10 2020-07-08 7.800 3,950 -30,250 0.00% 30,810
2020-07-09 2020-07-07 7.700 34,200 -400 0.01% 263,340
2020-07-08 2020-07-06 7.750 34,600 -300 0.01% 268,150
2020-07-07 2020-07-03 7.650 34,900 -200 0.01% 266,985
2020-07-06 2020-07-02 7.400 35,100 +31,150 0.01% 259,740
2020-07-02 2020-06-29 7.050 3,950 -146,681 0.00% 27,847
2020-06-30 2020-06-26 7.250 150,631 +19,150 0.04% 1,092,075
2020-06-29 2020-06-24 7.150 131,481 +43,600 0.03% 940,089
2020-06-26 2020-06-23 6.750 87,881 +4,250 0.02% 593,197
2020-06-24 2020-06-22 6.550 83,631 -40,820 0.02% 547,783
2020-06-23 2020-06-19 6.600 124,451 +9,520 0.03% 821,377
2020-06-19 2020-06-17 6.750 114,931 +39,746 0.03% 775,784
2020-06-18 2020-06-16 6.700 75,185 +4,500 0.02% 503,739
2020-06-12 2020-06-10 6.250 70,685 -50 0.02% 441,781
2020-06-11 2020-06-09 6.200 70,735 +2,220 0.02% 438,557
2020-06-10 2020-06-08 6.150 68,515 +5,604 0.02% 421,367
2020-06-09 2020-06-05 6.150 62,911 -1,050 0.02% 386,903
2020-06-08 2020-06-04 6.000 63,961 -850 0.02% 383,766
2020-06-05 2020-06-03 6.000 64,811 -70 0.02% 388,866
2020-06-03 2020-06-01 6.100 64,881 +9,638 0.02% 395,774
2020-06-02 2020-05-29 6.150 55,243 -850 0.01% 339,744
2020-06-01 2020-05-28 6.350 56,093 +7,170 0.01% 356,191
2020-05-25 2020-05-21 5.900 48,923 +19,700 0.01% 288,646
2020-05-22 2020-05-20 5.750 29,223 -33,900 0.01% 168,032
2020-05-21 2020-05-19 5.700 63,123 +5,274 0.02% 359,801
2020-05-19 2020-05-15 5.650 57,849 -15,964 0.01% 326,847
2020-05-15 2020-05-13 5.700 73,813 +1,088 0.02% 420,734
2020-05-13 2020-05-11 5.750 72,725 +2,720 0.02% 418,169
2020-05-12 2020-05-08 5.700 70,005 +31,300 0.02% 399,028
2020-05-11 2020-05-07 5.700 38,705 +21,550 0.01% 220,618
2020-05-08 2020-05-06 5.750 17,155 +1,400 0.00% 98,641
2020-05-06 2020-05-04 5.750 15,755 -44,757 0.00% 90,591
2020-05-05 2020-04-29 5.850 60,512 +24,304 0.02% 353,995
2020-04-29 2020-04-27 5.550 36,208 -300 0.01% 200,954
2020-04-28 2020-04-24 5.600 36,508 +11,500 0.01% 204,445
2020-04-24 2020-04-22 5.600 25,008 +16,600 0.01% 140,045
2020-04-23 2020-04-21 5.650 8,408 -176,325 0.00% 47,505
2020-04-21 2020-04-17 5.750 184,733 -350 0.05% 1,062,215
2020-04-20 2020-04-16 5.750 185,083 -200 0.05% 1,064,227
2020-04-16 2020-04-14 5.850 185,283 -8,200 0.05% 1,083,906
2020-04-15 2020-04-09 5.900 193,483 +167,675 0.05% 1,141,550
2020-04-14 2020-04-08 5.900 25,808 +23,650 0.01% 152,267
2020-04-09 2020-04-07 5.950 2,158 -5,550 0.00% 12,840
2020-04-08 2020-04-06 5.900 7,708 -2,000 0.00% 45,477
2020-04-07 2020-04-03 6.000 9,708 +50 0.00% 58,248
2020-04-06 2020-04-02 5.950 9,658 +1,800 0.00% 57,465
2020-04-03 2020-04-01 5.950 7,858 -39,800 0.00% 46,755
2020-04-02 2020-03-31 6.000 47,658 +37,408 0.01% 285,948
2020-04-01 2020-03-30 6.000 10,250 +2,200 0.00% 61,500
2020-03-31 2020-03-27 5.950 8,050 +4,100 0.00% 47,897
2020-03-24 2020-03-20 5.700 3,950 -7,600 0.00% 22,515
2020-03-23 2020-03-19 5.700 11,550 +7,600 0.00% 65,835
2020-03-19 2020-03-17 6.250 3,950 -83,566 0.00% 24,687
2020-03-18 2020-03-16 6.000 87,516 +41,100 0.02% 525,096
2020-03-17 2020-03-13 6.500 46,416 +2,900 0.01% 301,704
2020-03-16 2020-03-12 7.100 43,516 +14,966 0.01% 308,964
2020-03-13 2020-03-11 7.850 28,550 +26,780 0.01% 224,117
2020-03-12 2020-03-10 5.550 1,770 +1,770 0.00% 9,823
2020-03-11 2020-03-09 5.600 0 -3,950
2020-03-10 2020-03-06 6.000 3,950 -3,450 0.00% 23,700
2020-03-09 2020-03-05 6.100 7,400 +3,450 0.00% 45,140
2020-03-06 2020-03-04 6.200 3,950 -176,850 0.00% 24,490
2020-03-05 2020-03-03 6.200 180,800 +93,050 0.05% 1,120,960
2020-03-04 2020-03-02 6.300 87,750 +55,700 0.02% 552,825
2020-03-03 2020-02-28 6.350 32,050 -126,950 0.01% 203,517
2020-03-02 2020-02-27 6.600 159,000 +70,420 0.04% 1,049,400
2020-02-28 2020-02-26 6.700 88,580 -9,820 0.02% 593,486
2020-02-27 2020-02-25 6.650 98,400 +94,450 0.02% 654,360
2020-02-24 2020-02-20 7.100 3,950 -182,900 0.00% 28,045
2020-02-21 2020-02-19 7.100 186,850 +57,950 0.05% 1,326,635
2020-02-20 2020-02-18 7.150 128,900 +29,500 0.03% 921,635
2020-02-19 2020-02-17 7.200 99,400 +23,450 0.03% 715,680
2020-02-18 2020-02-14 7.250 75,950 +41,750 0.02% 550,637
2020-02-17 2020-02-13 7.300 34,200 +30,250 0.01% 249,660
2020-02-10 2020-02-06 7.600 3,950 -24,850 0.00% 30,020
2020-02-07 2020-02-05 7.650 28,800 +21,250 0.01% 220,320
2020-02-06 2020-02-04 7.700 7,550 -12,500 0.00% 58,135
2020-02-05 2020-02-03 7.500 20,050 +16,100 0.01% 150,375
2020-01-21 2020-01-17 8.450 3,950 -102,557 0.00% 33,378
2020-01-20 2020-01-16 8.300 106,507 +21,710 0.03% 884,008
2020-01-17 2020-01-15 8.400 84,797 +80,847 0.02% 712,295
2020-01-13 2020-01-09 8.600 3,950 -22,050 0.00% 33,970
2020-01-10 2020-01-08 8.750 26,000 -200 0.01% 227,500
2020-01-09 2020-01-07 9.000 26,200 -29,330 0.01% 235,800
2020-01-08 2020-01-06 8.950 55,530 -820 0.01% 496,993
2020-01-07 2020-01-03 9.000 56,350 +15,350 0.01% 507,150
2020-01-06 2020-01-02 9.000 41,000 +37,050 0.01% 369,000
2020-01-03 2019-12-31 9.000 3,950 -2,400 0.00% 35,550
2020-01-02 2019-12-27 8.850 6,350 -59,550 0.00% 56,197
2019-12-30 2019-12-24 8.700 65,900 +61,950 0.02% 573,330
2019-12-27 2019-12-20 8.500 3,950 -49,708 0.00% 33,575
2019-12-23 2019-12-19 8.500 53,658 -10,292 0.01% 456,093
2019-12-20 2019-12-18 8.650 63,950 +52,963 0.02% 553,167
2019-12-19 2019-12-17 8.700 10,987 -71,324 0.00% 95,587
2019-12-18 2019-12-16 8.750 82,311 +7,687 0.02% 720,221
2019-12-17 2019-12-13 8.900 74,624 +474 0.02% 664,154
2019-12-16 2019-12-12 8.900 74,150 +70,200 0.02% 659,935
2019-12-12 2019-12-10 8.950 3,950 -40,400 0.00% 35,352
2019-12-11 2019-12-09 8.800 44,350 +40,400 0.01% 390,280
2019-12-10 2019-12-06 8.750 3,950 -193,997 0.00% 34,562
2019-12-09 2019-12-05 8.550 197,947 +74,350 0.05% 1,692,447
2019-12-06 2019-12-04 8.400 123,597 +36,964 0.03% 1,038,215
2019-12-05 2019-12-03 8.250 86,633 -12,550 0.02% 714,722
2019-12-04 2019-12-02 8.200 99,183 +93,533 0.03% 813,301
2019-12-03 2019-11-29 8.800 5,650 +1,700 0.00% 49,720
2019-11-29 2019-11-27 9.200 3,950 -24,401 0.00% 36,340
2019-11-28 2019-11-26 9.500 28,351 +351 0.01% 269,334
2019-11-27 2019-11-25 9.150 28,000 +12,500 0.01% 256,200
2019-11-26 2019-11-22 9.250 15,500 -39,150 0.00% 143,375
2019-11-25 2019-11-21 9.400 54,650 -48,016 0.01% 513,710
2019-11-22 2019-11-20 9.400 102,666 +90,200 0.03% 965,060
2019-11-21 2019-11-19 9.500 12,466 -30,788 0.00% 118,427
2019-11-20 2019-11-18 9.500 43,254 +39,304 0.01% 410,913
2019-11-18 2019-11-14 9.700 3,950 -10,150 0.00% 38,315
2019-11-15 2019-11-13 9.750 14,100 +1,100 0.00% 137,475
2019-11-14 2019-11-12 9.900 13,000 -34,400 0.00% 128,700
2019-11-13 2019-11-11 9.950 47,400 +12,850 0.01% 471,630
2019-11-12 2019-11-08 9.900 34,550 -11,100 0.01% 342,045
2019-11-11 2019-11-07 9.950 45,650 -9,950 0.01% 454,217
2019-11-08 2019-11-06 9.850 55,600 +51,650 0.01% 547,660
2019-11-05 2019-11-01 10.000 3,950 -147,666 0.00% 39,500
2019-11-04 2019-10-31 9.900 151,616 +50,250 0.04% 1,500,998
2019-11-01 2019-10-30 10.000 101,366 +2,750 0.03% 1,013,660
2019-10-31 2019-10-29 9.950 98,616 -3,800 0.03% 981,229
2019-10-30 2019-10-28 9.900 102,416 +61,650 0.03% 1,013,918
2019-10-29 2019-10-25 9.900 40,766 -38,650 0.01% 403,583
2019-10-28 2019-10-24 10.000 79,416 +60,750 0.02% 794,160
2019-10-25 2019-10-23 9.900 18,666 +14,100 0.00% 184,793
2019-10-24 2019-10-22 10.100 4,566 -58,350 0.00% 46,117
2019-10-23 2019-10-21 10.100 62,916 +2,400 0.02% 635,452
2019-10-22 2019-10-18 10.300 60,516 +56,050 0.02% 623,315
2019-10-21 2019-10-17 10.400 4,466 -40,450 0.00% 46,446
2019-10-18 2019-10-16 10.350 44,916 +27,700 0.01% 464,881
2019-10-17 2019-10-15 10.450 17,216 -1,250 0.00% 179,907
2019-10-16 2019-10-14 10.300 18,466 +14,516 0.00% 190,200
2019-10-15 2019-10-11 10.750 3,950 -27,121 0.00% 42,462
2019-10-14 2019-10-10 10.250 31,071 -88,050 0.01% 318,478
2019-10-11 2019-10-09 10.450 119,121 +115,171 0.03% 1,244,814
2019-10-10 2019-10-08 10.900 3,950 -34,550 0.00% 43,055
2019-10-09 2019-10-04 10.950 38,500 +7,550 0.01% 421,575
2019-10-08 2019-10-03 11.000 30,950 +27,000 0.01% 340,450
2019-10-04 2019-10-02 11.500 3,950 -16,050 0.00% 45,425
2019-10-03 2019-09-30 12.750 20,000 +2,550 0.01% 255,000
2019-10-02 2019-09-27 13.500 17,450 -67,881 0.00% 235,575
2019-09-30 2019-09-26 10.500 85,331 +81,381 0.02% 895,975
2019-09-27 2019-09-25 10.500 3,950 -28,400 0.00% 41,475
2019-09-26 2019-09-24 10.600 32,350 +27,950 0.01% 342,910
2019-09-25 2019-09-23 10.050 4,400 -33,621 0.00% 44,220
2019-09-24 2019-09-20 9.950 38,021 +31,671 0.01% 378,309
2019-09-23 2019-09-19 10.150 6,350 +2,400 0.00% 64,452
2019-09-20 2019-09-18 10.100 3,950 -100,100 0.00% 39,895
2019-09-19 2019-09-17 10.150 104,050 -55,100 0.03% 1,056,107
2019-09-18 2019-09-16 10.350 159,150 +55,100 0.04% 1,647,202
2019-09-17 2019-09-13 10.250 104,050 +100,100 0.03% 1,066,512
2019-09-16 2019-09-12 10.300 3,950 -850 0.00% 40,685
2019-09-13 2019-09-11 10.250 4,800 +850 0.00% 49,200
2019-09-12 2019-09-10 10.500 3,950 -300 0.00% 41,475
2019-09-11 2019-09-09 10.350 4,250 +300 0.00% 43,987
2019-09-10 2019-09-06 10.500 3,950 -38,000 0.00% 41,475
2019-09-09 2019-09-05 10.450 41,950 -101,950 0.01% 438,377
2019-09-06 2019-09-04 10.450 143,900 -260,050 0.04% 1,503,755
2019-09-05 2019-09-03 10.500 403,950 +375,200 0.10% 4,241,475
2019-09-04 2019-09-02 10.300 28,750 +22,400 0.01% 296,125
2019-09-03 2019-08-30 10.450 6,350 -7,150 0.00% 66,357
2019-09-02 2019-08-29 10.450 13,500 -35,500 0.00% 141,075
2019-08-30 2019-08-28 10.450 49,000 -227,895 0.01% 512,050
2019-08-29 2019-08-27 10.350 276,895 +276,588 0.07% 2,865,863
2019-08-28 2019-08-26 11.250 307 -243,320 0.00% 3,454
2019-08-27 2019-08-23 11.550 243,627 +175,127 0.06% 2,813,892
2019-08-26 2019-08-22 11.250 68,500 +46,300 0.02% 770,625
2019-08-23 2019-08-21 10.350 22,200 +5,899 0.01% 229,770
2019-08-22 2019-08-20 10.450 16,301 +12,418 0.00% 170,345
2019-08-21 2019-08-19 11.300 3,883 -14,018 0.00% 43,878
2019-08-20 2019-08-16 12.500 17,901 -6,180 0.00% 223,762
2019-08-19 2019-08-15 12.500 24,081 -16,191 0.01% 301,012
2019-08-16 2019-08-14 12.500 40,272 -67,950 0.01% 503,400
2019-08-15 2019-08-13 12.450 108,222 +22,022 0.03% 1,347,364
2019-08-14 2019-08-12 13.250 86,200 -167,049 0.02% 1,142,150
2019-08-13 2019-08-09 13.250 253,249 -54,966 0.06% 3,355,549
2019-08-12 2019-08-08 15.250 308,215 +302,465 0.08% 4,700,279
2019-08-09 2019-08-07 11.550 5,750 -3,650 0.00% 66,412
2019-08-08 2019-08-06 11.750 9,400 +4,950 0.00% 110,450
2019-08-07 2019-08-05 12.500 4,450 -27,850 0.00% 55,625
2019-08-06 2019-08-02 13.750 32,300 +4,000 0.01% 444,125
2019-08-05 2019-08-01 14.250 28,300 +3,950 0.01% 403,275
2019-08-02 2019-07-31 14.000 24,350 +20,300 0.01% 340,900
2019-08-01 2019-07-30 14.750 4,050 -8,244 0.00% 59,737
2019-07-31 2019-07-29 15.250 12,294 +6,094 0.00% 187,483
2019-07-30 2019-07-26 15.250 6,200 -22,828 0.00% 94,550
2019-07-29 2019-07-25 15.250 29,028 -160,104 0.01% 442,677
2019-07-26 2019-07-24 14.750 189,132 +184,882 0.05% 2,789,697
2019-07-25 2019-07-23 15.000 4,250 -23,250 0.00% 63,750
2019-07-24 2019-07-22 15.750 27,500 +12,690 0.01% 433,125
2019-07-23 2019-07-19 15.750 14,810 +7,160 0.00% 233,257
2019-07-22 2019-07-18 15.250 7,650 -20,500 0.00% 116,662
2019-07-19 2019-07-17 15.250 28,150 -41,050 0.01% 429,287
2019-07-18 2019-07-16 15.750 69,200 +62,250 0.02% 1,089,900
2019-07-17 2019-07-15 14.750 6,950 -179,150 0.00% 102,512
2019-07-16 2019-07-12 15.000 186,100 +103,800 0.05% 2,791,500
2019-07-15 2019-07-11 14.750 82,300 +33,850 0.02% 1,213,925
2019-07-12 2019-07-10 15.500 48,450 -81,850 0.01% 750,975
2019-07-11 2019-07-09 14.750 130,300 -58,250 0.03% 1,921,925
2019-07-10 2019-07-08 13.500 188,550 +69,100 0.05% 2,545,425
2019-07-09 2019-07-05 12.450 119,450 -4,150 0.03% 1,487,152
2019-07-08 2019-07-04 15.000 123,600 +42,350 0.03% 1,854,000
2019-07-05 2019-07-03 18.000 81,250 +76,900 0.02% 1,462,500
2019-07-04 2019-07-02 21.750 4,350 -56,750 0.00% 94,612
2019-07-03 2019-06-28 24.250 61,100 +60,750 0.02% 1,481,675
2019-07-02 2019-06-27 22.500 350 -34,750 0.00% 7,875
2019-06-28 2019-06-26 22.000 35,100 -13,450 0.01% 772,200
2019-06-27 2019-06-25 23.500 48,550 -256,850 0.01% 1,140,925
2019-06-26 2019-06-24 23.250 305,400 +155,700 0.08% 7,100,550
2019-06-25 2019-06-21 24.750 149,700 +144,350 0.04% 3,705,075
2019-06-24 2019-06-20 25.500 5,350 -168,900 0.00% 136,425
2019-06-21 2019-06-19 26.000 174,250 +166,750 0.04% 4,530,500
2019-06-20 2019-06-18 25.500 7,500 -1,600 0.00% 191,250
2019-06-19 2019-06-17 24.750 9,100 +4,950 0.00% 225,225
2019-06-18 2019-06-14 27.000 4,150 -350 0.00% 112,050
2019-06-17 2019-06-13 28.000 4,500 -21,400 0.00% 126,000
2019-06-14 2019-06-12 28.000 25,900 +18,200 0.01% 725,200
2019-06-13 2019-06-11 28.000 7,700 +303 0.00% 215,600
2019-06-12 2019-06-10 31.000 7,397 -1,953 0.00% 229,307
2019-06-11 2019-06-06 32.000 9,350 +4,800 0.00% 299,200
2019-06-10 2019-06-05 32.500 4,550 -160,650 0.00% 147,875
2019-06-06 2019-06-04 33.500 165,200 +160,150 0.04% 5,534,200
2019-06-05 2019-06-03 33.000 5,050 -133,459 0.00% 166,650
2019-06-04 2019-05-31 36.500 138,509 +133,809 0.04% 5,055,578
2019-06-03 2019-05-30 41.500 4,700 -3,650 0.00% 195,050
2019-05-31 2019-05-29 41.500 8,350 -34,900 0.00% 346,525
2019-05-30 2019-05-28 44.500 43,250 +14,287 0.01% 1,924,625
2019-05-29 2019-05-27 40.500 28,963 +15,413 0.01% 1,173,002
2019-05-28 2019-05-24 43.000 13,550 -4,768 0.00% 582,650
2019-05-27 2019-05-23 43.000 18,318 -12,517 0.00% 787,674
2019-05-24 2019-05-22 43.500 30,835 -6,933 0.01% 1,341,322
2019-05-23 2019-05-21 41.500 37,768 -200 0.01% 1,567,372
2019-05-22 2019-05-20 38.500 37,968 -8,256 0.01% 1,461,768
2019-05-21 2019-05-17 39.000 46,224 +15,495 0.01% 1,802,736
2019-05-20 2019-05-16 37.500 30,729 -9,021 0.01% 1,152,337
2019-05-17 2019-05-15 37.500 39,750 +7,900 0.01% 1,490,625
2019-05-16 2019-05-14 37.000 31,850 +18,350 0.01% 1,178,450
2019-05-15 2019-05-10 37.500 13,500 -5,300 0.00% 506,250
2019-05-14 2019-05-09 38.500 18,800 -1,227 0.00% 723,800
2019-05-10 2019-05-08 39.500 20,027 -3,033 0.01% 791,066
2019-05-09 2019-05-07 39.000 23,060 -16,081 0.01% 899,340
2019-05-08 2019-05-06 41.500 39,141 +23,081 0.01% 1,624,351
2019-05-07 2019-05-03 43.500 16,060 -1,650 0.00% 698,610
2019-05-06 2019-05-02 45.000 17,710 +1,800 0.00% 796,950
2019-05-03 2019-04-30 44.000 15,910 -11,390 0.00% 700,040
2019-05-02 2019-04-29 44.000 27,300 +22,450 0.01% 1,201,200
2019-04-30 2019-04-26 42.500 4,850 +800 0.00% 206,125
2019-04-29 2019-04-25 42.000 4,050 -8,550 0.00% 170,100
2019-04-26 2019-04-24 43.500 12,600 +8,550 0.00% 548,100
2019-04-25 2019-04-23 44.500 4,050 -1,600 0.00% 180,225
2019-04-24 2019-04-18 46.500 5,650 -950 0.00% 262,725
2019-04-23 2019-04-17 46.500 6,600 -81,006 0.00% 306,900
2019-04-18 2019-04-16 47.500 87,606 +42,806 0.02% 4,161,285
2019-04-17 2019-04-15 49.000 44,800 +31,800 0.01% 2,195,200
2019-04-16 2019-04-12 48.000 13,000 +8,950 0.00% 624,000
2019-04-15 2019-04-11 48.500 4,050 -40,000 0.00% 196,425
2019-04-12 2019-04-10 49.000 44,050 +40,000 0.01% 2,158,450
2019-04-11 2019-04-09 50.000 4,050 -6,264 0.00% 202,500
2019-04-10 2019-04-08 50.000 10,314 +6,062 0.00% 515,700
2019-04-09 2019-04-04 51.000 4,252 +202 0.00% 216,852
2019-04-08 2019-04-03 51.500 4,050 -2,183 0.00% 208,575
2019-04-04 2019-04-02 50.000 6,233 -98,067 0.00% 311,650
2019-04-03 2019-04-01 51.000 104,300 +88,676 0.03% 5,319,300
2019-04-02 2019-03-29 52.500 15,624 -15,409 0.00% 820,260
2019-04-01 2019-03-28 52.000 31,033 +1,904 0.01% 1,613,716
2019-03-29 2019-03-27 47.000 29,129 +16,079 0.01% 1,369,063
2019-03-28 2019-03-26 42.500 13,050 -47,150 0.00% 554,625
2019-03-27 2019-03-25 41.500 60,200 +36,800 0.02% 2,498,300
2019-03-26 2019-03-22 49.000 23,400 +900 0.01% 1,146,600
2019-03-25 2019-03-21 44.500 22,500 +6,649 0.01% 1,001,250
2019-03-22 2019-03-20 48.000 15,851 +6,400 0.00% 760,848
2019-03-21 2019-03-19 56.000 9,451 -1,899 0.00% 529,256
2019-03-20 2019-03-18 58.500 11,350 +4,950 0.00% 663,975
2019-03-19 2019-03-15 58.500 6,400 +500 0.00% 374,400
2019-03-18 2019-03-14 60.500 5,900 -7,300 0.00% 356,950
2019-03-15 2019-03-13 60.500 13,200 +7,250 0.00% 798,600
2019-03-14 2019-03-12 59.500 5,950 -100 0.00% 354,025
2019-03-13 2019-03-11 61.500 6,050 +2,000 0.00% 372,075
2019-03-12 2019-03-08 66.000 4,050 -1,250 0.00% 267,300
2019-03-11 2019-03-07 70.500 5,300 +950 0.00% 373,650
2019-03-08 2019-03-06 72.500 4,350 -199,850 0.00% 315,375
2019-03-07 2019-03-05 76.500 204,200 +200,250 0.05% 15,621,300
2019-03-06 2019-03-04 77.000 3,950 -1,216 0.00% 304,150
2019-03-05 2019-03-01 78.000 5,166 -600 0.00% 402,948
2019-03-04 2019-02-28 78.500 5,766 -984 0.00% 452,631
2019-03-01 2019-02-27 78.500 6,750 -156,010 0.00% 529,875
2019-02-28 2019-02-26 78.000 162,760 +140,070 0.04% 12,695,280
2019-02-27 2019-02-25 80.000 22,690 +18,240 0.01% 1,815,200
2019-02-26 2019-02-22 78.000 4,450 -5,300 0.00% 347,100
2019-02-25 2019-02-21 76.500 9,750 -94,200 0.00% 745,875
2019-02-22 2019-02-20 78.000 103,950 -39,600 0.03% 8,108,100
2019-02-21 2019-02-19 75.500 143,550 -350 0.04% 10,838,025
2019-02-20 2019-02-18 77.500 143,900 +139,850 0.04% 11,152,250
2019-02-19 2019-02-15 77.500 4,050 -52,700 0.00% 313,875
2019-02-18 2019-02-14 79.500 56,750 +52,250 0.01% 4,511,625
2019-02-15 2019-02-13 82.500 4,500 -8,350 0.00% 371,250
2019-02-14 2019-02-12 84.000 12,850 +6,650 0.00% 1,079,400
2019-02-13 2019-02-11 88.500 6,200 +2,250 0.00% 548,700
2019-02-12 2019-02-08 92.000 3,950 -400 0.00% 363,400
2019-02-11 2019-02-04 90.000 4,350 -10,100 0.00% 391,500
2019-02-08 2019-01-31 89.000 14,450 +9,350 0.00% 1,286,050
2019-02-01 2019-01-30 83.000 5,100 -14,848 0.00% 423,300
2019-01-31 2019-01-29 81.500 19,948 +2,798 0.01% 1,625,762
2019-01-30 2019-01-28 90.500 17,150 -87,650 0.00% 1,552,075
2019-01-29 2019-01-25 94.000 104,800 +88,100 0.03% 9,851,200
2019-01-28 2019-01-24 93.500 16,700 +400 0.00% 1,561,450
2019-01-25 2019-01-23 93.000 16,300 +10,950 0.00% 1,515,900
2019-01-24 2019-01-22 90.500 5,350 -29,050 0.00% 484,175
2019-01-23 2019-01-21 85.000 34,400 -37,250 0.01% 2,924,000
2019-01-22 2019-01-18 80.500 71,650 +67,300 0.02% 5,767,825
2019-01-21 2019-01-17 75.000 4,350 -22,150 0.00% 326,250
2019-01-18 2019-01-16 73.000 26,500 +4,050 0.01% 1,934,500
2019-01-17 2019-01-15 66.000 22,450 +15,600 0.01% 1,481,700
2019-01-16 2019-01-14 65.000 6,850 -24,650 0.00% 445,250
2019-01-15 2019-01-11 66.500 31,500 +25,800 0.01% 2,094,750
2019-01-14 2019-01-10 65.500 5,700 -13,500 0.00% 373,350
2019-01-11 2019-01-09 68.000 19,200 -14,850 0.00% 1,305,600
2019-01-10 2019-01-08 70.000 34,050 +12,050 0.01% 2,383,500
2019-01-09 2019-01-07 71.000 22,000 -21,542 0.01% 1,562,000
2019-01-08 2019-01-04 71.500 43,542 +5,142 0.01% 3,113,253
2019-01-07 2019-01-03 70.000 38,400 +32,600 0.01% 2,688,000
2019-01-04 2019-01-02 82.000 5,800 -11,450 0.00% 475,600
2019-01-03 2018-12-31 90.000 17,250 +13,300 0.00% 1,552,500
2019-01-02 2018-12-27 85.000 3,950 -28,700 0.00% 335,750
2018-12-28 2018-12-24 103.500 32,650 +7,215 0.01% 3,379,275
2018-12-27 2018-12-20 107.500 25,435 +8,785 0.01% 2,734,262
2018-12-21 2018-12-19 111.500 16,650 +12,250 0.00% 1,856,475
2018-12-20 2018-12-18 113.500 4,400 -700 0.00% 499,400
2018-12-19 2018-12-17 121.000 5,100 -11,250 0.00% 617,100
2018-12-18 2018-12-14 128.000 16,350 +900 0.00% 2,092,800
2018-12-17 2018-12-13 126.000 15,450 +800 0.00% 1,946,700
2018-12-14 2018-12-12 115.000 14,650 -39,500 0.00% 1,684,750
2018-12-13 2018-12-11 127.000 54,150 +50,150 0.01% 6,877,050
2018-12-12 2018-12-10 133.000 4,000 -172,290 0.00% 532,000
2018-12-11 2018-12-07 138.000 176,290 +167,690 0.04% 24,328,020
2018-12-07 2018-12-05 144.000 8,600 -8,450 0.00% 1,238,400
2018-12-06 2018-12-04 149.000 17,050 +12,200 0.00% 2,540,450
2018-12-05 2018-12-03 145.500 4,850 +800 0.00% 705,675
2018-12-04 2018-11-30 148.000 4,050 -12,400 0.00% 599,400
2018-12-03 2018-11-29 147.500 16,450 -5,400 0.00% 2,426,375
2018-11-30 2018-11-28 145.500 21,850 +10,000 0.01% 3,179,175
2018-11-29 2018-11-27 144.000 11,850 +7,300 0.00% 1,706,400
2018-11-28 2018-11-26 147.000 4,550 +300 0.00% 668,850
2018-11-27 2018-11-23 149.500 4,250 -6,650 0.00% 635,375
2018-11-26 2018-11-22 150.000 10,900 +6,950 0.00% 1,635,000
2018-11-21 2018-11-19 154.500 3,950 -1,200 0.00% 610,275
2018-11-20 2018-11-16 153.000 5,150 -850 0.00% 787,950
2018-11-19 2018-11-15 152.500 6,000 +2,050 0.00% 915,000
2018-11-16 2018-11-14 152.000 3,950 -4,400 0.00% 600,400
2018-11-15 2018-11-13 152.500 8,350 -15,600 0.00% 1,273,375
2018-11-14 2018-11-12 152.500 23,950 +19,900 0.01% 3,652,375
2018-11-13 2018-11-09 153.500 4,050 +100 0.00% 621,675
2018-11-08 2018-11-06 149.500 3,950 -1,650 0.00% 590,525
2018-11-07 2018-11-05 150.000 5,600 -350 0.00% 840,000
2018-11-06 2018-11-02 151.500 5,950 -1,850 0.00% 901,425
2018-11-05 2018-11-01 151.000 7,800 +3,800 0.00% 1,177,800
2018-11-01 2018-10-30 152.500 4,000 -1,100 0.00% 610,000
2018-10-31 2018-10-29 154.000 5,100 -82,186 0.00% 785,400
2018-10-30 2018-10-26 154.000 87,286 +83,336 0.02% 13,442,044
2018-10-29 2018-10-25 154.500 3,950 -16,100 0.00% 610,275
2018-10-26 2018-10-24 154.000 20,050 +10,150 0.01% 3,087,700
2018-10-25 2018-10-23 154.000 9,900 +5,550 0.00% 1,524,600
2018-10-24 2018-10-22 155.500 4,350 -350 0.00% 676,425
2018-10-23 2018-10-19 155.000 4,700 +600 0.00% 728,500
2018-10-22 2018-10-18 156.500 4,100 +100 0.00% 641,650
2018-10-19 2018-10-16 156.500 4,000 -2,350 0.00% 626,000
2018-10-18 2018-10-15 160.000 6,350 +2,400 0.00% 1,016,000
2018-10-16 2018-10-12 162.000 3,950 -2,150 0.00% 639,900
2018-10-15 2018-10-11 154.500 6,100 +2,150 0.00% 942,450
2018-10-12 2018-10-10 156.000 3,950 -2,400 0.00% 616,200
2018-10-11 2018-10-09 164.000 6,350 -10,400 0.00% 1,041,400
2018-10-10 2018-10-08 164.000 16,750 +800 0.00% 2,747,000
2018-10-09 2018-10-05 176.500 15,950 +11,850 0.00% 2,815,175
2018-10-08 2018-10-04 177.500 4,100 -200 0.00% 727,750
2018-10-05 2018-10-03 178.500 4,300 -4,650 0.00% 767,550
2018-10-04 2018-10-02 180.000 8,950 +4,000 0.00% 1,611,000
2018-10-02 2018-09-27 175.500 4,950 -1,300 0.00% 868,725
2018-09-28 2018-09-26 186.500 6,250 -39,400 0.00% 1,165,625
2018-09-27 2018-09-24 185.000 45,650 +40,700 0.01% 8,445,250
2018-09-26 2018-09-21 180.500 4,950 -80,750 0.00% 893,475
2018-09-24 2018-09-20 178.000 85,700 +80,750 0.02% 15,254,600
2018-09-21 2018-09-19 173.000 4,950 -16,600 0.00% 856,350
2018-09-20 2018-09-18 171.000 21,550 +16,200 0.01% 3,685,050
2018-09-19 2018-09-17 170.500 5,350 -250 0.00% 912,175
2018-09-18 2018-09-14 179.000 5,600 +650 0.00% 1,002,400
2018-09-14 2018-09-12 161.000 4,950 -250 0.00% 796,950
2018-09-13 2018-09-11 158.500 5,200 +250 0.00% 824,200
2018-09-12 2018-09-10 158.000 4,950 -9,000 0.00% 782,100
2018-09-11 2018-09-07 158.500 13,950 +8,750 0.00% 2,211,075
2018-09-10 2018-09-06 161.000 5,200 +250 0.00% 837,200
2018-09-05 2018-09-03 154.000 4,950 -3,750 0.00% 762,300
2018-09-04 2018-08-31 157.000 8,700 -32,973 0.00% 1,365,900
2018-09-03 2018-08-30 164.000 41,673 +33,819 0.01% 6,834,372
2018-08-31 2018-08-29 163.000 7,854 +154 0.00% 1,280,202
2018-08-30 2018-08-28 158.000 7,700 +2,750 0.00% 1,216,600
2018-08-29 2018-08-27 155.000 4,950 -10,616 0.00% 767,250
2018-08-28 2018-08-24 155.500 15,566 -34 0.00% 2,420,513
2018-08-27 2018-08-23 155.500 15,600 +14,350 0.00% 2,425,800
2018-08-24 2018-08-22 155.500 1,250 +250 0.00% 194,375
2018-08-23 2018-08-21 152.000 1,000 -50 0.00% 152,000
2018-08-22 2018-08-20 155.000 1,050 -3,900 0.00% 162,750
2018-08-21 2018-08-17 161.500 4,950 -800 0.00% 799,425
2018-08-20 2018-08-16 157.500 5,750 +800 0.00% 905,625
2018-08-15 2018-08-13 163.000 4,950 -5,250 0.00% 806,850
2018-08-14 2018-08-10 166.000 10,200 +5,250 0.00% 1,693,200
2018-08-10 2018-08-08 166.500 4,950 -1,250 0.00% 824,175
2018-08-09 2018-08-07 163.500 6,200 -38,800 0.00% 1,013,700
2018-08-08 2018-08-06 154.500 45,000 +13,770 0.01% 6,952,500
2018-08-07 2018-08-03 153.000 31,230 -4,370 0.01% 4,778,190
2018-08-06 2018-08-02 154.000 35,600 +29,400 0.01% 5,482,400
2018-08-03 2018-08-01 164.500 6,200 -17,350 0.00% 1,019,900
2018-08-02 2018-07-31 173.000 23,550 +18,600 0.01% 4,074,150
2018-07-31 2018-07-27 174.000 4,950 -2,060 0.00% 861,300
2018-07-30 2018-07-26 178.500 7,010 +1,550 0.00% 1,251,285
2018-07-27 2018-07-25 182.000 5,460 +1,150 0.00% 993,720
2018-07-26 2018-07-24 181.000 4,310 +150 0.00% 780,110
2018-07-25 2018-07-23 177.500 4,160 +3,160 0.00% 738,400
2018-07-18 2018-07-16 180.500 1,000 -300 0.00% 180,500
2018-07-17 2018-07-13 181.000 1,300 +100 0.00% 235,300
2018-07-16 2018-07-12 175.500 1,200 -450 0.00% 210,600
2018-07-13 2018-07-11 175.000 1,650 +650 0.00% 288,750
2018-07-12 2018-07-10 179.500 1,000 -550 0.00% 179,500
2018-07-11 2018-07-09 176.500 1,550 -2,051 0.00% 273,575
2018-07-10 2018-07-06 174.000 3,601 +2,451 0.00% 626,574
2018-07-09 2018-07-05 175.500 1,150 -72,450 0.00% 201,825
2018-07-06 2018-07-04 178.500 73,600 +72,500 0.02% 13,137,600
2018-07-05 2018-07-03 180.000 1,100 -224,650 0.00% 198,000
2018-07-04 2018-06-29 194.000 225,750 +194,055 0.06% 43,795,500
2018-07-03 2018-06-28 187.000 31,695 +2,935 0.01% 5,926,965
2018-06-29 2018-06-27 186.500 28,760 -78,945 0.01% 5,363,740
2018-06-28 2018-06-26 192.500 107,705 +88,650 0.03% 20,733,212
2018-06-27 2018-06-25 177.500 19,055 +18,055 0.00% 3,382,262
2018-06-22 2018-06-20 178.500 1,000 -1,250 0.00% 178,500
2018-06-21 2018-06-19 178.000 2,250 -3,000 0.00% 400,500
2018-06-20 2018-06-15 183.000 5,250 -30,750 0.00% 960,750
2018-06-19 2018-06-14 185.000 36,000 -16,324 0.01% 6,660,000
2018-06-15 2018-06-13 185.000 52,324 -35,674 0.01% 9,679,940
2018-06-14 2018-06-12 184.500 87,998 +86,998 0.02% 16,235,631
2018-06-13 2018-06-11 184.000 1,000 -6,300 0.00% 184,000
2018-06-12 2018-06-08 182.000 7,300 +6,250 0.00% 1,328,600
2018-06-11 2018-06-07 182.000 1,050 -79,950 0.00% 191,100
2018-06-08 2018-06-06 181.500 81,000 +77,260 0.02% 14,701,500
2018-06-07 2018-06-05 183.000 3,740 -1,660 0.00% 684,420
2018-06-06 2018-06-04 184.000 5,400 -79,717 0.00% 993,600
2018-06-05 2018-06-01 183.500 85,117 +84,117 0.02% 15,618,969
2018-05-30 2018-05-28 193.560 1,000 -28,000 0.00% 193,560
2018-05-29 2018-05-25 193.062 29,000 -161,916 0.01% 5,598,810
2018-05-28 2018-05-24 193.062 190,916 +141,352 0.05% 36,858,704
2018-05-25 2018-05-23 183.111 49,564 +48,207 0.01% 9,075,701
2018-05-24 2018-05-21 182.116 1,357 +101 0.00% 247,131
2018-05-23 2018-05-18 182.116 1,256 +251 0.00% 228,737
2018-05-17 2018-05-15 181.618 1,005 -301 0.00% 182,526
2018-05-16 2018-05-14 184.106 1,306 +301 0.00% 240,442
2018-05-15 2018-05-11 189.082 1,005 -3,969 0.00% 190,027
2018-05-14 2018-05-10 185.101 4,974 +3,969 0.00% 920,693
2018-05-11 2018-05-09 185.101 1,005 -904 0.00% 186,027
2018-05-10 2018-05-08 184.603 1,909 +552 0.00% 352,408
2018-05-09 2018-05-07 184.106 1,357 -13,314 0.00% 249,832
2018-05-08 2018-05-04 189.082 14,671 -396,199 0.00% 2,774,018
2018-05-07 2018-05-03 188.584 410,870 +115,019 0.10% 77,483,576
2018-05-04 2018-05-02 192.565 295,851 +258,822 0.07% 56,970,498
2018-05-03 2018-04-30 214.459 37,029 +14,621 0.01% 7,941,184
2018-05-02 2018-04-27 205.004 22,408 +19,695 0.01% 4,593,739
2018-04-30 2018-04-26 204.009 2,713 +1,155 0.00% 553,477
2018-04-26 2018-04-24 191.072 1,558 +151 0.00% 297,690
2018-04-25 2018-04-23 190.574 1,407 +402 0.00% 268,138
2018-04-24 2018-04-20 191.570 1,005 -100 0.00% 192,528
2018-04-20 2018-04-18 191.072 1,105 -2,512 0.00% 211,135
2018-04-19 2018-04-17 194.555 3,617 -2,513 0.00% 703,706
2018-04-18 2018-04-16 197.541 6,130 +5,125 0.00% 1,210,924
2018-04-17 2018-04-13 199.033 1,005 -2,663 0.00% 200,029
2018-04-16 2018-04-12 202.019 3,668 +2,663 0.00% 741,005
2018-04-13 2018-04-11 204.009 1,005 -100 0.00% 205,029
2018-04-12 2018-04-10 206.995 1,105 -22,208 0.00% 228,729
2018-04-11 2018-04-09 211.473 23,313 +22,308 0.01% 4,930,070
2018-04-10 2018-04-06 217.444 1,005 -50 0.00% 218,531
2018-04-09 2018-04-04 215.454 1,055 -27,748 0.00% 227,304
2018-04-06 2018-04-03 216.449 28,803 -2,195 0.01% 6,234,376
2018-04-04 2018-03-29 216.449 30,998 +6,532 0.01% 6,709,481
2018-03-26 2018-03-22 202.019 24,466 -251,930 0.01% 4,942,595
2018-03-23 2018-03-21 204.507 276,396 +251,930 0.07% 56,524,872
2018-03-22 2018-03-20 197.043 24,466 -2,362 0.01% 4,820,856
2018-03-21 2018-03-19 196.546 26,828 -929 0.01% 5,272,923
2018-03-20 2018-03-16 198.536 27,757 -136,558 0.01% 5,510,759
2018-03-19 2018-03-15 197.541 164,315 -51,152 0.04% 32,458,895
2018-03-16 2018-03-14 199.531 215,467 +212,312 0.05% 42,992,347
2018-03-15 2018-03-13 206.000 3,155 +1,698 0.00% 649,929
2018-03-14 2018-03-12 207.990 1,457 +452 0.00% 303,041
2018-03-12 2018-03-08 207.492 1,005 -124 0.00% 208,530
2018-03-09 2018-03-07 206.995 1,129 -780 0.00% 233,697
2018-03-08 2018-03-06 206.000 1,909 -1,156 0.00% 393,253
2018-03-07 2018-03-05 205.502 3,065 +2,060 0.00% 629,864
2018-03-06 2018-03-02 207.492 1,005 +704 0.00% 208,530
2018-03-05 2018-03-01 208.985 301 -1,759 0.00% 62,905
2018-03-02 2018-02-28 218.937 2,060 +2,060 0.00% 451,010
2018-03-01 2018-02-27 214.459 0 -50
2018-02-28 2018-02-26 194.058 50 +50 0.00% 9,703
2018-02-27 2018-02-23 190.077 0 -633
2018-02-26 2018-02-22 188.584 633 -925 0.00% 119,374
2018-02-23 2018-02-21 189.579 1,558 -1,105 0.00% 295,365
2018-02-22 2018-02-20 188.584 2,663 +2,362 0.00% 502,200
2018-02-21 2018-02-15 187.091 301 +201 0.00% 56,315
2018-02-20 2018-02-13 181.120 100 -33,713 0.00% 18,112
2018-02-14 2018-02-12 179.130 33,813 -6,381 0.01% 6,056,925
2018-02-13 2018-02-09 174.652 40,194 +40,043 0.01% 7,019,955
2018-02-12 2018-02-08 179.130 151 +151 0.00% 27,049
2018-02-09 2018-02-07 179.130 0 -15,676
2018-02-08 2018-02-06 178.135 15,676 +15,676 0.00% 2,792,443
2018-02-07 2018-02-05 179.130 0 -2,110
2018-02-06 2018-02-02 180.125 2,110 -4,040 0.00% 380,064
2018-02-05 2018-02-01 179.130 6,150 -59,367 0.00% 1,101,650
2018-02-02 2018-01-31 183.608 65,517 +65,216 0.02% 12,029,467
2018-02-01 2018-01-30 187.091 301 -5,477 0.00% 56,315
2018-01-31 2018-01-29 195.550 5,778 +5,678 0.00% 1,129,890
2018-01-30 2018-01-26 204.507 100 -171,355 0.00% 20,451
2018-01-29 2018-01-25 206.497 171,455 +171,355 0.04% 35,404,973
2018-01-26 2018-01-24 216.946 100 +100 0.00% 21,695
2018-01-25 2018-01-23 223.913 0 -96,416
2018-01-24 2018-01-22 233.864 96,416 +84,349 0.02% 22,548,257
2018-01-23 2018-01-19 210.478 12,067 +10,640 0.00% 2,539,836
2018-01-19 2018-01-17 179.628 1,427 -13,646 0.00% 256,329
2018-01-18 2018-01-16 177.637 15,073 +8,592 0.00% 2,677,527
2018-01-17 2018-01-15 175.149 6,481 +6,481 0.00% 1,135,143
2018-01-16 2018-01-12 174.154 0 -201
2018-01-15 2018-01-11 176.145 201 +201 0.00% 35,405
2018-01-11 2018-01-09 178.135 0 -653
2018-01-10 2018-01-08 177.637 653 +653 0.00% 115,997
2018-01-09 2018-01-05 178.135 0 -653
2018-01-08 2018-01-04 178.135 653 +653 0.00% 116,322
2018-01-05 2018-01-03 178.135 0 -151
2018-01-04 2018-01-02 179.628 151 -95,863 0.00% 27,124
2018-01-03 2017-12-29 179.130 96,014 +95,662 0.02% 17,198,995
2018-01-02 2017-12-28 171.169 352 -95,511 0.00% 60,251
2017-12-29 2017-12-27 165.695 95,863 -151 0.02% 15,884,051
2017-12-28 2017-12-22 161.217 96,014 +94,959 0.02% 15,479,096
2017-12-27 2017-12-21 160.719 1,055 +1,055 0.00% 169,559
2017-12-22 2017-12-20 158.232 0 -175,724
2017-12-21 2017-12-19 159.227 175,724 +66,044 0.04% 27,979,959
2017-12-20 2017-12-18 158.232 109,680 +2,311 0.03% 17,354,838
2017-12-19 2017-12-15 157.734 107,369 -73,819 0.03% 16,935,740
2017-12-18 2017-12-14 157.734 181,188 +127,064 0.05% 28,579,505
2017-12-15 2017-12-13 157.236 54,124 +5,527 0.01% 8,510,263
2017-12-14 2017-12-12 155.246 48,597 -5,967 0.01% 7,544,493
2017-12-13 2017-12-11 157.236 54,564 +33,864 0.01% 8,579,447
2017-12-12 2017-12-08 155.744 20,700 -104,563 0.01% 3,223,894
2017-12-11 2017-12-07 154.251 125,263 +23,946 0.03% 19,321,930
2017-12-08 2017-12-06 153.256 101,317 +36,418 0.03% 15,527,411
2017-12-07 2017-12-05 156.739 64,899 +57,780 0.02% 10,172,193
2017-12-06 2017-12-04 158.232 7,119 +7,119 0.00% 1,126,451
2017-12-05 2017-12-01 160.719 0 -267,986
2017-12-04 2017-11-30 162.710 267,986 -27,332 0.07% 43,603,954
2017-12-01 2017-11-29 164.700 295,318 +95,712 0.07% 48,638,920
2017-11-30 2017-11-28 165.198 199,606 -11,332 0.05% 32,974,460
2017-11-29 2017-11-27 165.695 210,938 -128,292 0.05% 34,951,440
2017-11-28 2017-11-24 165.695 339,230 +4,371 0.09% 56,208,824
2017-11-24 2017-11-22 164.700 334,859 -42,299 0.08% 55,151,329
2017-11-23 2017-11-21 164.203 377,158 +11,647 0.10% 61,930,313
2017-11-22 2017-11-20 163.207 365,511 -453 0.09% 59,654,101
2017-11-21 2017-11-17 163.207 365,964 +402 0.09% 59,728,034
2017-11-20 2017-11-16 163.207 365,562 -653 0.09% 59,662,425
2017-11-17 2017-11-15 163.207 366,215 -82,398 0.09% 59,768,999
2017-11-16 2017-11-14 163.207 448,613 +119,417 0.11% 73,216,963
2017-11-15 2017-11-13 164.203 329,196 -299,890 0.08% 54,054,829
2017-11-13 2017-11-09 164.203 629,086 -27,784 0.16% 103,297,538
2017-11-10 2017-11-08 164.203 656,870 +250,058 0.17% 107,859,743
2017-11-09 2017-11-07 164.203 406,812 +111,405 0.10% 66,799,576
2017-11-08 2017-11-06 164.203 295,407 -42,908 0.07% 48,506,589
2017-11-07 2017-11-03 167.188 338,315 -201 0.09% 56,562,233
2017-11-06 2017-11-02 168.681 338,516 +19,314 0.09% 57,101,157
2017-11-03 2017-11-01 166.690 319,202 -81,343 0.08% 53,207,937
2017-11-02 2017-10-31 166.193 400,545 -73,449 0.10% 66,567,737
2017-11-01 2017-10-30 165.198 473,994 +200,565 0.12% 78,302,737
2017-10-31 2017-10-27 161.217 273,429 -11,757 0.07% 44,081,422
2017-10-30 2017-10-26 160.719 285,186 -50 0.07% 45,834,947
2017-10-27 2017-10-25 160.719 285,236 -59,588 0.07% 45,842,983
2017-10-26 2017-10-24 159.724 344,824 +53,609 0.09% 55,076,778
2017-10-25 2017-10-23 160.719 291,215 -19,042 0.07% 46,803,925
2017-10-24 2017-10-20 162.212 310,257 +34,165 0.08% 50,327,482
2017-10-23 2017-10-19 161.715 276,092 +15,726 0.07% 44,648,122
2017-10-20 2017-10-18 162.710 260,366 +35,421 0.07% 42,364,105
2017-10-19 2017-10-17 162.710 224,945 -84,674 0.06% 36,600,760
2017-10-18 2017-10-16 164.203 309,619 -1,658 0.08% 50,840,236
2017-10-17 2017-10-13 165.198 311,277 -3,668 0.08% 51,422,256
2017-10-16 2017-10-12 165.198 314,945 +64,584 0.08% 52,028,202
2017-10-13 2017-10-11 165.198 250,361 +41,802 0.06% 41,359,071
2017-10-12 2017-10-10 167.188 208,559 +101 0.05% 34,868,577
2017-10-11 2017-10-09 166.690 208,458 -14,119 0.05% 34,747,966
2017-10-10 2017-10-06 168.183 222,577 +8,743 0.06% 37,433,721
2017-10-09 2017-10-04 167.188 213,834 -4,120 0.05% 35,750,494
2017-10-06 2017-10-03 167.686 217,954 -17,234 0.05% 36,547,759
2017-10-04 2017-09-29 169.178 235,188 +5,276 0.06% 39,788,731
2017-10-03 2017-09-28 160.719 229,912 -23,765 0.06% 36,951,338
2017-09-29 2017-09-27 157.734 253,677 -4,170 0.06% 40,013,484
2017-09-28 2017-09-26 155.246 257,847 -50 0.07% 40,029,733
2017-09-27 2017-09-25 153.256 257,897 -4,120 0.07% 39,524,194
2017-09-26 2017-09-22 151.265 262,017 -7,034 0.07% 39,634,106
2017-09-25 2017-09-21 151.763 269,051 -10,652 0.07% 40,831,982
2017-09-22 2017-09-20 153.256 279,703 -62,339 0.07% 42,866,088
2017-09-21 2017-09-19 152.261 342,042 +50,544 0.09% 52,079,508
2017-09-20 2017-09-18 152.758 291,498 +8,341 0.07% 44,528,695
2017-09-19 2017-09-15 152.758 283,157 -2,010 0.07% 43,254,539
2017-09-18 2017-09-14 151.763 285,167 +5,426 0.07% 43,277,794
2017-09-15 2017-09-13 152.261 279,741 +352 0.07% 42,593,523
2017-09-14 2017-09-12 152.758 279,389 +75,465 0.07% 42,678,947
2017-09-13 2017-09-11 152.758 203,924 +19,443 0.05% 31,151,053
2017-09-12 2017-09-08 153.753 184,481 +45,922 0.05% 28,364,566
2017-09-11 2017-09-07 153.256 138,559 -2,210 0.03% 21,234,961
2017-09-08 2017-09-06 153.753 140,769 -3,618 0.04% 21,643,701
2017-09-07 2017-09-05 153.753 144,387 -4,421 0.04% 22,199,980
2017-09-06 2017-09-04 153.256 148,808 -66,723 0.04% 22,805,679
2017-09-05 2017-09-01 154.251 215,531 -549 0.05% 33,245,851
2017-09-04 2017-08-31 155.246 216,080 +12,856 0.05% 33,545,570
2017-09-01 2017-08-30 156.241 203,224 +48,028 0.05% 31,751,969
2017-08-31 2017-08-29 156.241 155,196 +804 0.04% 24,248,015
2017-08-30 2017-08-28 156.739 154,392 +24,870 0.04% 24,199,220
2017-08-29 2017-08-25 157.236 129,522 -92,502 0.03% 20,365,573
2017-08-28 2017-08-24 157.734 222,024 -44,063 0.06% 35,020,730
2017-08-25 2017-08-22 157.734 266,087 +89,111 0.07% 41,970,963
2017-08-24 2017-08-21 157.236 176,976 +27,342 0.04% 27,827,069
2017-08-22 2017-08-18 156.739 149,634 +13,994 0.04% 23,453,456
2017-08-21 2017-08-17 157.734 135,640 +15,575 0.03% 21,395,038
2017-08-18 2017-08-16 157.236 120,065 -21,424 0.03% 18,878,588
2017-08-17 2017-08-15 158.232 141,489 +19,645 0.04% 22,388,026
2017-08-16 2017-08-14 157.734 121,844 -16,480 0.03% 19,218,940
2017-08-15 2017-08-11 156.241 138,324 +46,603 0.03% 21,611,912
2017-08-14 2017-08-10 156.241 91,721 +9,244 0.02% 14,330,602
2017-08-11 2017-08-09 157.734 82,477 -6,883 0.02% 13,009,426
2017-08-10 2017-08-08 158.232 89,360 +8,190 0.02% 14,139,573
2017-08-09 2017-08-07 156.739 81,170 +10,750 0.02% 12,722,490
2017-08-08 2017-08-04 157.236 70,420 -2,864 0.02% 11,072,587
2017-08-07 2017-08-03 155.744 73,284 -6,230 0.02% 11,413,518
2017-08-04 2017-08-02 156.739 79,514 +16,630 0.02% 12,462,930
2017-08-03 2017-08-01 156.241 62,884 +2,713 0.02% 9,825,074
2017-08-02 2017-07-31 155.246 60,171 -3,416 0.02% 9,341,311
2017-08-01 2017-07-28 153.256 63,587 -27,935 0.02% 9,745,072
2017-07-31 2017-07-27 153.753 91,522 +904 0.02% 14,071,811
2017-07-28 2017-07-26 154.251 90,618 -6,069 0.02% 13,977,908
2017-07-27 2017-07-25 155.744 96,687 -19,444 0.02% 15,058,386
2017-07-26 2017-07-24 156.739 116,131 +2,663 0.03% 18,202,236
2017-07-25 2017-07-21 156.241 113,468 -2,060 0.03% 17,728,380
2017-07-24 2017-07-20 157.236 115,528 -33,412 0.03% 18,165,207
2017-07-21 2017-07-19 156.739 148,940 -24,518 0.04% 23,344,679
2017-07-20 2017-07-18 156.241 173,458 +10,099 0.04% 27,101,292
2017-07-19 2017-07-17 155.246 163,359 -24,921 0.04% 25,360,842
2017-07-18 2017-07-14 155.744 188,280 -29,442 0.05% 29,323,414
2017-07-17 2017-07-13 155.246 217,722 -3,467 0.05% 33,800,484
2017-07-14 2017-07-12 154.251 221,189 -6,180 0.06% 34,118,602
2017-07-13 2017-07-11 155.246 227,369 +32,407 0.06% 35,298,143
2017-07-12 2017-07-10 157.734 194,962 -22,057 0.05% 30,752,133
2017-07-11 2017-07-07 157.236 217,019 -66,521 0.05% 34,123,287
2017-07-10 2017-07-06 156.739 283,540 -65,517 0.07% 44,441,724
2017-07-07 2017-07-05 153.753 349,057 +23,413 0.09% 53,668,671
2017-07-06 2017-07-04 154.748 325,644 -27,784 0.08% 50,392,915
2017-07-05 2017-07-03 154.251 353,428 -3,366 0.09% 54,516,587
2017-07-04 2017-06-30 155.246 356,794 -31,653 0.09% 55,390,865
2017-07-03 2017-06-29 155.744 388,447 -11,707 0.10% 60,498,154
2017-06-30 2017-06-28 156.241 400,154 +16,457 0.10% 62,520,555
2017-06-29 2017-06-27 156.241 383,697 -5,577 0.10% 59,949,293
2017-06-28 2017-06-26 159.227 389,274 -4,572 0.10% 61,982,828
2017-06-27 2017-06-23 159.227 393,846 +62,351 0.10% 62,710,813
2017-06-26 2017-06-22 157.734 331,495 -2,512 0.08% 52,288,027
2017-06-23 2017-06-21 158.232 334,007 -2,110 0.08% 52,850,451
2017-06-22 2017-06-20 157.734 336,117 +80,187 0.08% 53,017,074
2017-06-21 2017-06-19 158.232 255,930 -61,377 0.06% 40,496,205
2017-06-20 2017-06-16 157.236 317,307 +6,984 0.08% 49,892,211
2017-06-19 2017-06-15 157.734 310,323 -5,376 0.08% 48,948,483
2017-06-16 2017-06-14 158.729 315,699 -10,902 0.08% 50,110,634
2017-06-15 2017-06-13 158.729 326,601 +4,873 0.08% 51,841,100
2017-06-14 2017-06-12 159.227 321,728 -9,797 0.08% 51,227,699
2017-06-13 2017-06-09 155.744 331,525 -1,508 0.08% 51,632,914
2017-06-12 2017-06-08 157.734 333,033 +19,495 0.08% 52,530,622
2017-06-09 2017-06-07 156.739 313,538 -4,020 0.08% 49,143,575
2017-06-08 2017-06-06 156.739 317,558 -12,711 0.08% 49,773,665
2017-06-07 2017-06-05 158.232 330,269 +21,102 0.08% 52,258,982
2017-06-06 2017-06-02 159.724 309,167 -26,227 0.08% 49,381,488
2017-06-05 2017-06-01 161.715 335,394 -86,016 0.08% 54,238,124
2017-06-02 2017-05-31 158.232 421,410 +401,290 0.11% 66,680,365
2017-06-01 2017-05-29 163.705 20,120 +6,180 0.01% 3,293,744
2017-05-31 2017-05-26 163.207 13,940 -54,941 0.00% 2,275,111
2017-05-29 2017-05-25 163.705 68,881 -11,305 0.02% 11,276,163
2017-05-26 2017-05-24 164.700 80,186 -16,443 0.02% 13,206,647
2017-05-25 2017-05-23 162.710 96,629 +1,658 0.02% 15,722,487
2017-05-24 2017-05-22 162.859 94,971 -553 0.02% 15,466,891
2017-05-23 2017-05-19 163.354 95,524 -11,253 0.02% 15,604,238
2017-05-22 2017-05-18 162.364 106,777 -19,848 0.03% 17,336,750
2017-05-19 2017-05-17 162.364 126,625 -28,636 0.03% 20,559,352
2017-05-18 2017-05-16 167.314 155,261 -4,949 0.04% 25,977,371
2017-05-17 2017-05-15 167.314 160,210 -32,676 0.04% 26,805,409
2017-05-16 2017-05-12 167.314 192,886 -10,050 0.05% 32,272,568
2017-05-15 2017-05-11 167.314 202,936 +67,119 0.05% 33,954,076
2017-05-12 2017-05-10 167.314 135,817 -50 0.03% 22,724,114
2017-05-11 2017-05-09 167.809 135,867 -36,010 0.03% 22,799,735
2017-05-10 2017-05-08 168.799 171,877 +140,553 0.04% 29,012,708
2017-05-09 2017-05-05 168.304 31,324 -72,827 0.01% 5,271,962
2017-05-08 2017-05-04 146.524 104,151 -26,676 0.03% 15,260,588
2017-05-05 2017-05-02 124.743 130,827 +50 0.03% 16,319,770
2017-05-04 2017-04-28 124.743 130,777 -464 0.03% 16,313,533
2017-04-27 2017-04-25 124.743 131,241 -220,550 0.03% 16,371,414
2017-04-26 2017-04-24 141.574 351,791 -108,381 0.09% 49,804,304
2017-04-25 2017-04-21 142.564 460,172 -215,702 0.12% 65,603,770
2017-04-24 2017-04-20 140.089 675,874 -6,919 0.17% 94,682,190
2017-04-21 2017-04-19 150.484 682,793 -64,140 0.17% 102,749,274
2017-04-20 2017-04-18 153.454 746,933 -21,009 0.19% 114,619,751
2017-04-19 2017-04-13 154.939 767,942 -108,886 0.19% 118,984,086
2017-04-18 2017-04-12 161.869 876,828 +6,060 0.22% 141,931,333
2017-04-13 2017-04-11 165.829 870,768 +15,000 0.22% 144,398,735
2017-04-12 2017-04-10 166.819 855,768 -13,535 0.21% 142,758,529
2017-04-11 2017-04-07 167.314 869,303 +195,959 0.22% 145,446,742
2017-04-10 2017-04-06 169.294 673,344 -404 0.17% 113,993,272
2017-04-07 2017-04-05 171.274 673,748 +14,141 0.17% 115,395,722
2017-04-06 2017-04-03 171.274 659,607 -17,171 0.17% 112,973,732
2017-04-05 2017-03-31 170.284 676,778 -26,541 0.17% 115,244,656
2017-04-03 2017-03-30 169.294 703,319 -136,122 0.18% 119,067,867
2017-03-31 2017-03-29 167.314 839,441 -420,444 0.21% 140,450,405
2017-03-30 2017-03-28 166.819 1,259,885 +2,929 0.32% 210,173,001
2017-03-29 2017-03-27 165.829 1,256,956 +137,421 0.32% 208,439,970
2017-03-28 2017-03-24 168.304 1,119,535 -11,725 0.28% 188,422,478
2017-03-27 2017-03-23 167.314 1,131,260 +8,434 0.28% 189,275,870
2017-03-24 2017-03-22 158.899 1,122,826 +7,677 0.28% 178,415,924
2017-03-23 2017-03-21 152.959 1,115,149 +2,475 0.28% 170,571,904
2017-03-22 2017-03-20 148.999 1,112,674 +90,856 0.28% 165,787,031
2017-03-21 2017-03-17 148.009 1,021,818 +116,916 0.26% 151,237,976
2017-03-20 2017-03-16 148.999 904,902 +182,021 0.23% 134,829,264
2017-03-17 2017-03-15 148.504 722,881 -859 0.18% 107,350,528
2017-03-16 2017-03-14 148.009 723,740 +81,311 0.18% 107,119,832
2017-03-15 2017-03-13 148.504 642,429 -247,923 0.16% 95,403,105
2017-03-14 2017-03-10 148.009 890,352 +100,654 0.22% 131,779,861
2017-03-13 2017-03-09 147.514 789,698 +6,263 0.20% 116,491,281
2017-03-10 2017-03-08 147.514 783,435 +91,260 0.20% 115,567,403
2017-03-09 2017-03-07 146.524 692,175 -71,710 0.17% 101,420,031
2017-03-08 2017-03-06 148.009 763,885 -140,299 0.19% 113,061,642
2017-03-07 2017-03-03 148.009 904,184 -33,019 0.23% 133,827,118
2017-03-06 2017-03-02 148.009 937,203 -13,283 0.24% 138,714,218
2017-03-03 2017-03-01 146.524 950,486 +10,707 0.24% 139,268,711
2017-03-02 2017-02-28 148.999 939,779 -20,353 0.24% 140,025,893
2017-03-01 2017-02-27 148.504 960,132 -34,848 0.24% 142,583,187
2017-02-28 2017-02-24 148.999 994,980 -92,068 0.25% 148,250,773
2017-02-27 2017-02-23 148.504 1,087,048 -112,513 0.27% 161,430,687
2017-02-24 2017-02-22 149.989 1,199,561 +171,359 0.30% 179,920,681
2017-02-23 2017-02-21 148.504 1,028,202 +811,000 0.26% 152,691,836
2017-02-21 2017-02-17 149.494 217,202 +39,540 0.05% 32,470,343
2017-02-20 2017-02-16 148.504 177,662 +70,705 0.04% 26,383,470
2017-02-17 2017-02-15 148.504 106,957 +106,098 0.03% 15,883,514
2017-02-16 2017-02-14 148.504 859 +758 0.00% 127,565
2017-02-15 2017-02-13 148.504 101 -758 0.00% 14,999
2017-02-14 2017-02-10 150.979 859 +758 0.00% 129,691
2017-02-13 2017-02-09 164.839 101 -455 0.00% 16,649
2017-02-10 2017-02-08 164.344 556 +455 0.00% 91,375
2017-02-08 2017-02-06 165.334 101 -101,210 0.00% 16,699
2017-02-07 2017-02-03 165.334 101,311 +98,296 0.03% 16,750,169
2017-02-06 2017-02-02 165.334 3,015 +404 0.00% 498,482
2017-02-01 2017-01-25 164.839 2,611 -1,262 0.00% 430,395
2017-01-26 2017-01-24 168.304 3,873 -707 0.00% 651,842
2017-01-25 2017-01-23 167.809 4,580 +923 0.00% 768,566
2017-01-24 2017-01-20 169.294 3,657 +3,535 0.00% 619,109
2017-01-20 2017-01-18 169.294 122 -3,983 0.00% 20,654
2017-01-19 2017-01-17 172.759 4,105 +3,990 0.00% 709,177
2017-01-18 2017-01-16 170.284 115 +10 0.00% 19,583
2017-01-16 2017-01-12 170.284 105 -657 0.00% 17,880
2017-01-13 2017-01-11 170.284 762 -1,298 0.00% 129,757
2017-01-12 2017-01-10 168.799 2,060 -2,121 0.00% 347,726
2017-01-11 2017-01-09 168.304 4,181 +2,020 0.00% 703,680
2017-01-10 2017-01-06 170.284 2,161 -10 0.00% 367,984
2017-01-09 2017-01-05 173.254 2,171 -707 0.00% 376,135
2017-01-06 2017-01-04 177.214 2,878 +1,707 0.00% 510,023
2017-01-05 2017-01-03 177.214 1,171 -3,384 0.00% 207,518
2017-01-04 2016-12-30 179.195 4,555 -2,575 0.00% 816,231
2017-01-03 2016-12-29 170.779 7,130 -3,636 0.00% 1,217,656
2016-12-30 2016-12-28 171.274 10,766 -2,307,913 0.00% 1,843,939
2016-12-29 2016-12-23 169.789 2,318,679 -18,934 0.58% 393,686,813
2016-12-28 2016-12-22 169.789 2,337,613 -5,171 0.59% 396,901,603
2016-12-23 2016-12-21 170.284 2,342,784 +19,733 0.59% 398,939,291
2016-12-22 2016-12-20 171.769 2,323,051 +2,222 0.58% 399,028,889
2016-12-21 2016-12-19 172.759 2,320,829 +668 0.58% 400,944,896
2016-12-20 2016-12-16 174.739 2,320,161 -56,176 0.58% 405,423,527
2016-12-19 2016-12-15 175.729 2,376,337 +5,604 0.60% 417,592,320
2016-12-16 2016-12-14 174.739 2,370,733 -70,687 0.59% 414,260,447
2016-12-15 2016-12-13 167.314 2,441,420 +28,835 0.61% 408,484,252
2016-12-14 2016-12-12 149.989 2,412,585 +24,776 0.61% 361,860,660
2016-12-13 2016-12-09 134.148 2,387,809 -219,005 0.60% 320,320,693
2016-12-12 2016-12-08 157.909 2,606,814 +8,243 0.65% 411,639,315
2016-12-09 2016-12-07 167.809 2,598,571 +193,094 0.66% 436,064,172
2016-12-08 2016-12-06 172.759 2,405,477 -254,518 0.61% 415,568,629
2016-12-07 2016-12-05 174.244 2,659,995 -17,323 0.67% 463,489,183
2016-12-06 2016-12-02 178.204 2,677,318 +98,463 0.68% 477,110,065
2016-12-05 2016-12-01 181.175 2,578,855 -287,114 0.65% 467,222,909
2016-12-02 2016-11-30 204.440 2,865,969 -111,783 0.73% 585,919,106
2016-12-01 2016-11-29 211.370 2,977,752 +139,592 0.76% 629,408,378
2016-11-30 2016-11-28 207.410 2,838,160 +2,567,005 0.72% 588,663,377
2016-11-29 2016-11-25 203.945 271,155 +44,090 0.08% 55,300,741
2016-11-28 2016-11-24 199.490 227,065 +86,513 0.07% 45,297,201
2016-11-25 2016-11-23 204.440 140,552 +112,270 0.04% 28,734,471
2016-11-24 2016-11-22 210.380 28,282 -10,151 0.01% 5,949,975
2016-11-23 2016-11-21 221.271 38,433 -4,495 0.01% 8,504,092
2016-11-22 2016-11-18 218.300 42,928 +4,040 0.01% 9,371,203
2016-11-21 2016-11-17 217.805 38,888 -4,040 0.01% 8,470,019
2016-11-18 2016-11-16 217.310 42,928 +17,171 0.01% 9,328,704
2016-11-16 2016-11-14 215.825 25,757 -1,970 0.01% 5,559,016
2016-11-15 2016-11-11 214.340 27,727 +1,970 0.01% 5,943,016
2016-11-09 2016-11-07 215.330 25,757 -12,979 0.01% 5,546,265
2016-11-08 2016-11-04 214.340 38,736 +12,979 0.01% 8,302,689
2016-11-07 2016-11-03 214.835 25,757 -707 0.01% 5,533,515
2016-11-03 2016-11-01 216.320 26,464 +707 0.01% 5,724,704
2016-10-31 2016-10-27 213.845 25,757 -151 0.01% 5,508,015
2016-10-28 2016-10-26 215.330 25,908 -121,058 0.01% 5,578,780
2016-10-27 2016-10-25 215.825 146,966 +71,671 0.04% 31,719,000
2016-10-26 2016-10-24 215.825 75,295 +3,434 0.02% 16,250,576
2016-10-25 2016-10-20 214.340 71,861 +13,288 0.02% 15,402,715
2016-10-24 2016-10-19 211.865 58,573 +7,879 0.02% 12,409,588
2016-10-20 2016-10-18 211.865 50,694 -769 0.02% 10,740,301
2016-10-19 2016-10-17 208.400 51,463 +1,919 0.02% 10,724,902
2016-10-18 2016-10-14 209.885 49,544 -11,060 0.01% 10,398,556
2016-10-17 2016-10-13 207.905 60,604 +11,363 0.02% 12,599,888
2016-10-14 2016-10-12 212.855 49,241 +2,172 0.01% 10,481,210
2016-10-13 2016-10-11 216.320 47,069 +1,233 0.01% 10,181,987
2016-10-12 2016-10-07 221.766 45,836 +2,475 0.01% 10,164,847
2016-10-11 2016-10-06 225.231 43,361 +859 0.01% 9,766,227
2016-10-07 2016-10-05 226.221 42,502 +3,535 0.01% 9,614,832
2016-10-06 2016-10-04 228.201 38,967 +1,919 0.01% 8,892,298
2016-10-05 2016-10-03 225.726 37,048 +2,778 0.01% 8,362,685
2016-10-04 2016-09-30 222.756 34,270 -6,133 0.01% 7,633,834
2016-10-03 2016-09-29 220.281 40,403 +40,403 0.01% 8,899,995
2016-09-29 2016-09-27 221.766 0 -9,646
2016-09-28 2016-09-26 220.776 9,646 +9,141 0.00% 2,129,601
2016-09-23 2016-09-21 224.241 505 -13,690 0.00% 113,242
2016-09-22 2016-09-20 223.746 14,195 +12,680 0.00% 3,176,069
2016-09-21 2016-09-19 225.726 1,515 +1,464 0.00% 341,974
2016-09-13 2016-09-09 216.815 51 -1,363 0.00% 11,058
2016-09-09 2016-09-07 218.796 1,414 +353 0.00% 309,377
2016-09-08 2016-09-06 216.320 1,061 +101 0.00% 229,516
2016-09-05 2016-09-01 209.885 960 +960 0.00% 201,490
2016-08-31 2016-08-29 188.105 0 -3
2016-08-29 2016-08-25 179.690 3 +3 0.00% 539
2016-08-26 2016-08-24 176.224 0 -2,323
2016-08-25 2016-08-23 176.719 2,323 -202 0.00% 410,519
2016-08-24 2016-08-22 173.254 2,525 +101 0.00% 437,467
2016-08-23 2016-08-19 173.254 2,424 +2,272 0.00% 419,969
2016-08-22 2016-08-18 173.749 152 +51 0.00% 26,410
2016-08-19 2016-08-17 173.254 101 -3 0.00% 17,499
2016-08-18 2016-08-16 173.749 104 +101 0.00% 18,070
2016-08-17 2016-08-15 173.254 3 -1,916 0.00% 520
2016-08-16 2016-08-12 169.294 1,919 -51 0.00% 324,876
2016-08-15 2016-08-11 165.829 1,970 -1,010 0.00% 326,683
2016-08-12 2016-08-10 165.334 2,980 +51 0.00% 492,696
2016-08-10 2016-08-08 166.324 2,929 -1,212 0.00% 487,164
2016-08-09 2016-08-05 165.334 4,141 -354 0.00% 684,649
2016-08-08 2016-08-04 163.849 4,495 +657 0.00% 736,502
2016-08-05 2016-08-03 163.354 3,838 -354 0.00% 626,953
2016-08-04 2016-08-01 165.334 4,192 +2,576 0.00% 693,081
2016-08-03 2016-07-29 166.324 1,616 +959 0.00% 268,780
2016-08-01 2016-07-28 168.304 657 +654 0.00% 110,576
2016-07-27 2016-07-25 168.304 3 -50,621 0.00% 505
2016-07-26 2016-07-22 168.304 50,624 +49,765 0.02% 8,520,233
2016-07-25 2016-07-21 168.799 859 -50 0.00% 144,999
2016-07-22 2016-07-20 165.829 909 -152 0.00% 150,739
2016-07-21 2016-07-19 164.839 1,061 +152 0.00% 174,894
2016-07-20 2016-07-18 166.819 909 +303 0.00% 151,639
2016-07-19 2016-07-15 166.324 606 +404 0.00% 100,792
2016-07-14 2016-07-12 164.344 202 +202 0.00% 33,198
2016-07-13 2016-07-11 165.829 0 -1,061
2016-07-12 2016-07-08 166.324 1,061 +455 0.00% 176,470
2016-07-08 2016-07-06 167.314 606 -1,667 0.00% 101,392
2016-07-07 2016-07-05 169.294 2,273 +1,465 0.00% 384,806
2016-07-05 2016-06-30 170.284 808 -51 0.00% 137,590
2016-07-04 2016-06-29 168.799 859 +859 0.00% 144,999
2016-06-29 2016-06-27 167.314 0 -859
2016-06-28 2016-06-24 166.819 859 +859 0.00% 143,298
2016-06-27 2016-06-23 170.284 0 -3,939
2016-06-24 2016-06-22 170.284 3,939 -758 0.00% 670,750
2016-06-23 2016-06-21 169.789 4,697 +3,939 0.00% 797,500
2016-06-22 2016-06-20 165.829 758 +556 0.00% 125,699
2016-06-21 2016-06-17 161.869 202 +202 0.00% 32,698
2016-06-20 2016-06-16 156.424 0 -51
2016-06-17 2016-06-15 156.424 51 +51 0.00% 7,978
2016-06-16 2016-06-14 148.999 0 -202
2016-06-15 2016-06-13 141.574 202 +202 0.00% 28,598
2016-06-08 2016-06-06 145.534 0 -8,384
2016-06-07 2016-06-03 143.554 8,384 +8,384 0.00% 1,203,553
2016-06-03 2016-06-01 145.039 0 -67,442
2016-06-02 2016-05-31 143.554 67,442 +66,785 0.02% 9,681,543
2016-05-31 2016-05-27 148.009 657 +606 0.00% 97,242
2016-05-30 2016-05-26 145.534 51 -3,131 0.00% 7,422
2016-05-26 2016-05-24 136.623 3,182 +3,182 0.00% 434,736
2016-05-24 2016-05-20 131.586 0 -51
2016-05-23 2016-05-19 131.093 51 +51 0.00% 6,686
2016-05-19 2016-05-17 133.064 0 -5,276
2016-05-18 2016-05-16 132.571 5,276 -14,000 0.00% 699,447
2016-05-17 2016-05-13 129.122 19,276 +12,631 0.01% 2,488,949
2016-05-16 2016-05-12 130.600 6,645 -609 0.00% 867,838
2016-05-13 2016-05-11 128.629 7,254 +101 0.00% 933,073
2016-05-12 2016-05-10 127.643 7,153 +1,319 0.00% 913,032
2016-05-11 2016-05-09 125.179 5,834 +558 0.00% 730,294
2016-05-10 2016-05-06 118.279 5,276 +5,276 0.00% 624,042
2016-05-09 2016-05-05 117.787 0 -6,747
2016-05-06 2016-05-04 118.279 6,747 +1,015 0.00% 798,031
2016-05-04 2016-04-29 122.222 5,732 -152 0.00% 700,577
2016-05-03 2016-04-28 122.222 5,884 +5,884 0.00% 719,154
2016-04-27 2016-04-25 113.844 0 -51
2016-04-26 2016-04-22 111.380 51 -101 0.00% 5,680
2016-04-21 2016-04-19 110.394 152 +152 0.00% 16,780
2016-04-15 2016-04-13 106.451 0 -304
2016-04-14 2016-04-12 102.509 304 +304 0.00% 31,163
2016-04-07 2016-04-05 96.595 0 -1,522
2016-04-06 2016-04-01 95.609 1,522 +1,522 0.00% 145,517
2016-03-31 2016-03-29 95.609 0 -51
2016-03-29 2016-03-23 94.131 51 -50 0.00% 4,801
2016-03-24 2016-03-22 92.652 101 -1,066 0.00% 9,358
2016-03-23 2016-03-21 88.710 1,167 +1,167 0.00% 103,524
2016-03-22 2016-03-18 88.217 0 -1,167
2016-03-21 2016-03-17 93.638 1,167 +203 0.00% 109,275
2016-03-18 2016-03-16 96.102 964 +102 0.00% 92,642
2016-03-17 2016-03-15 97.088 862 +203 0.00% 83,690
2016-03-16 2016-03-14 97.580 659 -1,445 0.00% 64,306
2016-03-15 2016-03-11 98.073 2,104 +761 0.00% 206,346
2016-03-14 2016-03-10 99.552 1,343 -457 0.00% 133,698
2016-03-11 2016-03-09 98.073 1,800 +633 0.00% 176,532
2016-03-10 2016-03-08 100.045 1,167 +1,066 0.00% 116,752
2016-03-09 2016-03-07 101.523 101 +101 0.00% 10,254
2016-03-08 2016-03-04 103.494 0 -33,987
2016-03-07 2016-03-03 104.973 33,987 +33,987 0.01% 3,567,715
2016-03-04 2016-03-02 104.480 0 -457
2016-03-03 2016-03-01 102.016 457 -4,007 0.00% 46,621
2016-03-02 2016-02-29 98.073 4,464 -4,565 0.00% 437,799
2016-03-01 2016-02-26 98.073 9,029 +50 0.00% 885,504
2016-02-29 2016-02-25 96.595 8,979 +5,327 0.00% 867,325
2016-02-26 2016-02-24 96.102 3,652 +2,739 0.00% 350,964
2016-02-25 2016-02-23 96.595 913 +913 0.00% 88,191
2016-02-22 2016-02-18 94.623 0 -13,291
2016-02-19 2016-02-17 94.131 13,291 +12,581 0.00% 1,251,091
2016-02-18 2016-02-16 93.638 710 +51 0.00% 66,483
2016-02-16 2016-02-12 89.695 659 +253 0.00% 59,109
2016-02-15 2016-02-11 91.174 406 +406 0.00% 37,017
2016-02-11 2016-02-04 90.188 0 -6,797
2016-02-05 2016-02-03 88.710 6,797 +6,797 0.00% 602,959
2016-02-04 2016-02-02 89.695 0 -12,986
2016-02-03 2016-02-01 89.695 12,986 +4,058 0.00% 1,164,782
2016-02-02 2016-01-29 89.695 8,928 +8,928 0.00% 800,799
2016-02-01 2016-01-28 88.217 0 -47,822
2016-01-28 2016-01-26 85.753 47,822 -27,254 0.02% 4,100,858
2016-01-27 2016-01-25 88.217 75,076 +7,507 0.02% 6,622,957
2016-01-26 2016-01-22 87.724 67,569 +12,742 0.02% 5,927,414
2016-01-25 2016-01-21 86.738 54,827 +47,472 0.02% 4,755,596
2016-01-22 2016-01-20 87.231 7,355 -4,700 0.00% 641,584
2016-01-21 2016-01-19 88.217 12,055 -12,327 0.00% 1,063,452
2016-01-20 2016-01-18 87.231 24,382 +12,327 0.01% 2,126,867
2016-01-19 2016-01-15 89.202 12,055 +12,055 0.00% 1,075,334
2016-01-18 2016-01-14 88.710 0 -55,284
2016-01-15 2016-01-13 88.710 55,284 +55,284 0.02% 4,904,218
2016-01-14 2016-01-12 87.724 0 -41,089
2016-01-13 2016-01-11 86.738 41,089 +41,089 0.01% 3,563,986
2016-01-12 2016-01-08 89.202 0 -1,268
2016-01-11 2016-01-07 88.217 1,268 -53,559 0.00% 111,859
2016-01-08 2016-01-06 91.667 54,827 +40,632 0.02% 5,025,800
2016-01-07 2016-01-05 89.695 14,195 -50 0.00% 1,273,223
2016-01-06 2016-01-04 88.710 14,245 +13,129 0.00% 1,263,667
2016-01-04 2015-12-29 96.102 1,116 -13,079 0.00% 107,250
2015-12-30 2015-12-28 97.088 14,195 -456 0.00% 1,378,159
2015-12-29 2015-12-24 95.609 14,651 +456 0.00% 1,400,770
2015-12-28 2015-12-22 101.030 14,195 -101 0.00% 1,434,125
2015-12-23 2015-12-21 101.030 14,296 +101 0.00% 1,444,329
2015-12-21 2015-12-17 95.609 14,195 -9,435 0.00% 1,357,172
2015-12-16 2015-12-14 94.131 23,630 +3,094 0.01% 2,224,308
2015-12-15 2015-12-11 94.131 20,536 +2,080 0.01% 1,933,067
2015-12-14 2015-12-10 93.145 18,456 +2,131 0.01% 1,719,084
2015-12-11 2015-12-09 93.638 16,325 +2,130 0.01% 1,528,638
2015-12-10 2015-12-08 94.623 14,195 +6,738 0.00% 1,343,181
2015-12-09 2015-12-07 95.116 7,457 +2,131 0.00% 709,282
2015-12-08 2015-12-04 95.116 5,326 +4,210 0.00% 506,590
2015-12-04 2015-12-02 92.652 1,116 -457 0.00% 103,400
2015-12-03 2015-12-01 91.174 1,573 +153 0.00% 143,416
2015-12-01 2015-11-27 85.260 1,420 +1,166 0.00% 121,069
2015-11-26 2015-11-24 83.288 254 +254 0.00% 21,155
2015-11-24 2015-11-20 83.288 0 -14,347
2015-11-23 2015-11-19 83.781 14,347 +152 0.00% 1,202,009
2015-11-20 2015-11-18 83.288 14,195 +14,195 0.00% 1,182,279
2015-11-19 2015-11-17 83.781 0 -15,615
2015-11-18 2015-11-16 82.796 15,615 +1,420 0.01% 1,292,853
2015-11-17 2015-11-13 83.288 14,195 +712 0.00% 1,182,279
2015-11-13 2015-11-11 83.288 13,483 +13,179 0.00% 1,122,977
2015-11-12 2015-11-10 83.288 304 +304 0.00% 25,320
2015-11-11 2015-11-09 83.288 0 -21,965
2015-11-10 2015-11-06 82.796 21,965 +18,617 0.01% 1,818,605
2015-11-06 2015-11-04 78.853 3,348 +710 0.00% 264,000
2015-11-05 2015-11-03 76.389 2,638 +964 0.00% 201,514
2015-11-04 2015-11-02 72.939 1,674 -784 0.00% 122,100
2015-11-02 2015-10-29 72.939 2,458 +1,674 0.00% 179,284
2015-10-30 2015-10-28 70.968 784 +22 0.00% 55,639
2015-10-29 2015-10-27 71.460 762 -11,920 0.00% 54,453
2015-10-20 2015-10-16 71.460 12,682 -609 0.00% 906,261
2015-10-19 2015-10-15 70.475 13,291 +1,674 0.00% 936,680
2015-10-14 2015-10-12 68.011 11,617 +10,755 0.00% 790,080
2015-10-09 2015-10-07 68.996 862 -12,784 0.00% 59,475
2015-10-08 2015-10-06 69.489 13,646 +102 0.00% 948,249
2015-10-07 2015-10-05 70.475 13,544 +101 0.00% 954,511
2015-10-06 2015-10-02 69.489 13,443 +761 0.00% 934,142
2015-09-25 2015-09-23 66.532 12,682 -355 0.00% 843,761
2015-09-24 2015-09-22 67.025 13,037 +5,225 0.00% 873,805
2015-09-23 2015-09-21 61.604 7,812 +5,884 0.00% 481,249
2015-09-22 2015-09-18 61.111 1,928 -10,805 0.00% 117,822
2015-09-16 2015-09-14 60.618 12,733 +1,877 0.00% 771,851
2015-09-15 2015-09-11 59.140 10,856 +51 0.00% 642,020
2015-09-14 2015-09-10 57.661 10,805 +4,312 0.00% 623,029
2015-09-10 2015-09-08 54.704 6,493 +3,094 0.00% 355,194
2015-09-08 2015-09-04 53.719 3,399 +3,095 0.00% 182,589
2015-08-28 2015-08-26 57.168 304 -21,610 0.00% 17,379
2015-08-27 2015-08-25 58.154 21,914 +16,435 0.01% 1,274,387
2015-08-21 2015-08-19 61.604 5,479 -1,978 0.00% 337,527
2015-08-20 2015-08-18 62.097 7,457 +1,370 0.00% 463,055
2015-08-18 2015-08-14 60.618 6,087 +608 0.00% 368,983
2015-08-07 2015-08-05 62.590 5,479 -50 0.00% 342,928
2015-08-06 2015-08-04 61.111 5,529 -1,877 0.00% 337,883
2015-08-05 2015-08-03 62.097 7,406 +5,580 0.00% 459,888
2015-07-31 2015-07-29 62.590 1,826 -863 0.00% 114,288
2015-07-30 2015-07-28 61.111 2,689 -1,065 0.00% 164,328
2015-07-29 2015-07-27 60.618 3,754 +913 0.00% 227,561
2015-07-28 2015-07-24 65.054 2,841 -913 0.00% 184,817
2015-07-27 2015-07-23 65.546 3,754 +1,065 0.00% 246,062
2015-07-24 2015-07-22 61.604 2,689 -608 0.00% 165,653
2015-07-23 2015-07-21 59.633 3,297 +761 0.00% 196,608
2015-07-20 2015-07-16 61.604 2,536 +50 0.00% 156,227
2015-07-17 2015-07-15 62.097 2,486 -355 0.00% 154,372
2015-07-16 2015-07-14 63.575 2,841 +355 0.00% 180,617
2015-07-15 2015-07-13 63.082 2,486 +2,486 0.00% 156,823
2015-07-08 2015-07-06 65.054 0 -203
2015-07-07 2015-07-03 71.953 203 +203 0.00% 14,607
2015-07-06 2015-07-02 72.939 0 -304
2015-07-03 2015-06-30 73.925 304 +304 0.00% 22,473
2015-06-30 2015-06-26 73.925 0 -4,413
2015-06-29 2015-06-25 74.910 4,413 +4,413 0.00% 330,579
2015-06-26 2015-06-24 74.910 0 -710
2015-06-25 2015-06-23 71.953 710 -1,218 0.00% 51,087
2015-06-24 2015-06-22 69.489 1,928 +1,928 0.00% 133,975
2015-06-19 2015-06-17 63.082 0 -51
2015-06-18 2015-06-16 61.604 51 -913 0.00% 3,142
2015-06-17 2015-06-15 61.604 964 -406 0.00% 59,386
2015-06-16 2015-06-12 62.097 1,370 +913 0.00% 85,072
2015-06-15 2015-06-11 63.082 457 -659 0.00% 28,829
2015-06-12 2015-06-10 65.546 1,116 -152 0.00% 73,150
2015-06-11 2015-06-09 66.039 1,268 -507 0.00% 83,738
2015-06-10 2015-06-08 66.532 1,775 +1,471 0.00% 118,095
2015-06-09 2015-06-05 66.039 304 -660 0.00% 20,076
2015-06-08 2015-06-04 65.054 964 +254 0.00% 62,712
2015-06-05 2015-06-03 66.039 710 -22,929 0.00% 46,888
2015-06-04 2015-06-02 66.532 23,639 -2,080 0.01% 1,572,753
2015-06-03 2015-06-01 65.546 25,719 -62,496 0.01% 1,685,790
2015-06-02 2015-05-29 60.618 88,215 +65,134 0.03% 5,347,433
2015-06-01 2015-05-28 57.661 23,081 -1,370 0.01% 1,330,878
2015-05-29 2015-05-27 57.168 24,451 -20,240 0.01% 1,397,824
2015-05-27 2015-05-22 47.312 44,691 +254 0.02% 2,114,409
2015-05-26 2015-05-21 44.848 44,437 +761 0.02% 1,992,893
2015-05-22 2015-05-20 42.383 43,676 +7,710 0.02% 1,851,139
2015-05-21 2015-05-19 42.383 35,966 -405 0.01% 1,524,363
2015-05-20 2015-05-18 42.876 36,371 +12,428 0.01% 1,559,453
2015-05-18 2015-05-14 40.905 23,943 -2,537 0.01% 979,387
2015-05-15 2015-05-13 38.441 26,480 -45,299 0.01% 1,017,912
2015-05-14 2015-05-12 38.441 71,779 -1,826 0.03% 2,759,242
2015-05-13 2015-05-11 36.962 73,605 +45,705 0.03% 2,720,610
2015-05-11 2015-05-07 34.005 27,900 +304 0.01% 948,748
2015-05-07 2015-05-05 34.005 27,596 -405 0.01% 938,411
2015-05-06 2015-05-04 34.498 28,001 +913 0.01% 965,983
2015-05-05 2015-04-30 34.498 27,088 -110,180 0.01% 934,486
2015-05-04 2015-04-29 32.527 137,268 +406 0.05% 4,464,893
2015-04-30 2015-04-28 32.527 136,862 -24,096 0.05% 4,451,687
2015-04-22 2015-04-20 33.020 160,958 +660 0.06% 5,314,778
2015-04-16 2015-04-14 34.005 160,298 -457 0.06% 5,450,985
2015-04-15 2015-04-13 33.512 160,755 -44,386 0.06% 5,387,300
2015-04-14 2015-04-10 34.005 205,141 -146,450 0.07% 6,975,885
2015-04-10 2015-04-08 32.527 351,591 -42,053 0.13% 11,436,140
2015-04-09 2015-04-02 32.034 393,644 +1,623 0.14% 12,609,991
2015-04-08 2015-04-01 31.048 392,021 +1,001 0.14% 12,171,600
2015-04-02 2015-03-31 29.570 391,020 +202 0.14% 11,562,400
2015-04-01 2015-03-30 29.570 390,818 -1,674 0.14% 11,556,427
2015-03-31 2015-03-27 29.570 392,492 -152 0.14% 11,605,927
2015-03-30 2015-03-26 29.570 392,644 +13,313 0.14% 11,610,422
2015-03-27 2015-03-25 30.063 379,331 -12,690 0.14% 11,403,704
2015-03-26 2015-03-24 30.556 392,021 +18,932 0.14% 11,978,400
2015-03-25 2015-03-23 30.063 373,089 -19,490 0.14% 11,216,053
2015-03-24 2015-03-20 26.613 392,579 -25,414 0.14% 10,447,650
2015-03-19 2015-03-17 26.120 417,993 +4,362 0.15% 10,917,989
2015-03-18 2015-03-16 26.120 413,631 +1,015 0.15% 10,804,053
2015-03-12 2015-03-10 27.106 412,616 +15,776 0.15% 11,184,241
2015-03-11 2015-03-09 26.613 396,840 +6,645 0.14% 10,561,047
2015-03-10 2015-03-06 27.599 390,195 +24,958 0.14% 10,768,805
2015-03-06 2015-03-04 26.613 365,237 -457 0.13% 9,720,001
2015-02-12 2015-02-10 26.120 365,694 -101 0.13% 9,551,938
2015-02-11 2015-02-09 25.627 365,795 -51 0.13% 9,374,301
2015-02-06 2015-02-04 27.106 365,846 +609 0.13% 9,916,508
2015-01-14 2015-01-12 26.120 365,237 -2,942 0.13% 9,540,001
2014-12-22 2014-12-18 27.106 368,179 +2,536 0.25% 9,979,746
2014-12-18 2014-12-16 28.091 365,643 -2,638 0.25% 10,271,406
2014-12-15 2014-12-11 26.613 368,281 -152 0.25% 9,801,010
2014-12-12 2014-12-10 26.120 368,433 +1,421 0.25% 9,623,480
2014-12-11 2014-12-09 26.613 367,012 -1,674 0.25% 9,767,239
2014-12-09 2014-12-05 25.134 368,686 +1,775 0.25% 9,266,689
2014-12-08 2014-12-04 23.656 366,911 -862 0.25% 8,679,601
2014-12-05 2014-12-03 23.409 367,773 +1,268 0.25% 8,609,367
2014-12-04 2014-12-02 22.917 366,505 -203 0.25% 8,399,059
2014-12-02 2014-11-28 21.931 366,708 +1,471 0.25% 8,042,261
2014-12-01 2014-11-27 21.931 365,237 -1,217 0.25% 8,010,001
2014-11-20 2014-11-18 20.945 366,454 +121,492 0.25% 7,675,491
2014-11-17 2014-11-13 21.685 244,962 +64,119 0.17% 5,311,891
2014-11-14 2014-11-12 21.192 180,843 +17,197 0.12% 3,832,374
2014-11-13 2014-11-11 21.685 163,646 +163,240 0.11% 3,548,590
2014-11-12 2014-11-10 21.685 406 +406 0.00% 8,804
2014-11-11 2014-11-07 22.177 0 -1,116
2014-11-10 2014-11-06 22.177 1,116 -1,725 0.00% 24,750
2014-11-07 2014-11-05 20.699 2,841 +2,182 0.00% 58,806
2014-11-06 2014-11-04 21.685 659 -203 0.00% 14,290
2014-10-30 2014-10-28 21.438 862 -2,435 0.00% 18,480
2014-10-29 2014-10-27 21.192 3,297 +2,080 0.00% 69,869
2014-10-27 2014-10-23 21.192 1,217 -406 0.00% 25,790
2014-10-24 2014-10-22 20.699 1,623 +203 0.00% 33,594
2014-10-23 2014-10-21 20.945 1,420 -1,421 0.00% 29,742
2014-10-22 2014-10-20 20.699 2,841 -253 0.00% 58,806
2014-10-21 2014-10-17 19.713 3,094 +710 0.00% 60,993
2014-10-20 2014-10-16 19.713 2,384 +1,319 0.00% 46,996
2014-10-15 2014-10-13 19.713 1,065 -51 0.00% 20,995
2014-10-14 2014-10-10 20.206 1,116 +1,116 0.00% 22,550
2014-10-10 2014-10-08 20.206 0 -101
2014-10-09 2014-10-07 19.713 101 -1,218 0.00% 1,991
2014-10-08 2014-10-06 19.960 1,319 -304 0.00% 26,327
2014-10-07 2014-10-03 19.220 1,623 +101 0.00% 31,195
2014-10-06 2014-09-30 19.467 1,522 -101 0.00% 29,628
2014-10-03 2014-09-29 18.974 1,623 +1,623 0.00% 30,795
2014-09-30 2014-09-26 19.960 0 -1,116
2014-09-29 2014-09-25 18.974 1,116 -2,232 0.00% 21,175
2014-09-26 2014-09-24 18.481 3,348 +1,978 0.00% 61,875
2014-09-25 2014-09-23 17.988 1,370 +660 0.00% 24,644
2014-09-24 2014-09-22 17.988 710 -609 0.00% 12,772
2014-09-23 2014-09-19 18.481 1,319 +1,319 0.00% 24,377
2014-09-22 2014-09-18 18.481 0 -862
2014-09-19 2014-09-17 18.481 862 -863 0.00% 15,931
2014-09-17 2014-09-15 17.742 1,725 -1,116 0.00% 30,605
2014-09-16 2014-09-12 21.685 2,841 -1,471 0.00% 61,606
2014-09-15 2014-09-11 22.177 4,312 +2,587 0.00% 95,629
2014-09-12 2014-09-10 18.728 1,725 -203 0.00% 32,305
2014-09-11 2014-09-08 19.220 1,928 +1,928 0.00% 37,057
2014-09-10 2014-09-05 18.235 0 -3,602
2014-09-08 2014-09-04 18.481 3,602 -101,505 0.00% 66,569
2014-09-05 2014-09-03 18.974 105,107 -102,013 0.11% 1,994,298
2014-09-02 2014-08-29 16.017 207,120 +710 0.22% 3,317,441
2014-08-28 2014-08-26 15.524 206,410 -405 0.22% 3,204,343
2014-08-27 2014-08-25 15.031 206,815 -558 0.22% 3,108,706
2014-08-26 2014-08-22 16.017 207,373 +253 0.22% 3,321,493
2014-08-21 2014-08-19 15.771 207,120 -304 0.22% 3,266,403
2014-08-11 2014-08-07 14.785 207,424 +1,116 0.22% 3,066,748
2014-08-06 2014-08-04 14.046 206,308 +1,268 0.22% 2,897,735
2014-07-31 2014-07-29 14.539 205,040 -304 0.28% 2,980,975
2014-07-17 2014-07-15 15.031 205,344 -2,537 0.30% 3,086,595
2014-07-16 2014-07-14 15.031 207,881 -152 0.30% 3,124,729
2014-07-15 2014-07-11 14.292 208,033 -203 0.30% 2,973,227
2014-07-02 2014-06-27 14.046 208,236 +2,790 0.30% 2,924,815
2014-06-30 2014-06-26 14.539 205,446 +1,218 0.30% 2,986,878
2014-06-27 2014-06-25 14.785 204,228 +1,166 0.30% 3,019,495
2014-06-26 2014-06-24 15.031 203,062 +102 0.29% 3,052,293
2014-06-25 2014-06-23 14.539 202,960 -4,363 0.29% 2,950,735
2014-06-24 2014-06-20 14.046 207,323 -811 0.30% 2,911,992
2014-06-23 2014-06-19 11.877 208,134 -254 0.30% 2,472,053
2014-06-20 2014-06-18 11.779 208,388 +17,907 0.30% 2,454,530
2014-06-19 2014-06-17 12.124 190,481 +406 0.28% 2,309,322
2014-06-13 2014-06-11 14.292 190,075 +1,319 0.27% 2,716,569
2014-06-09 2014-06-05 15.524 188,756 -406 0.27% 2,930,280
2014-06-06 2014-06-04 15.771 189,162 +4,159 0.27% 2,983,195
2014-05-02 2014-04-29 12.814 185,003 +18,617 0.27% 2,370,554
2014-04-30 2014-04-28 13.306 166,386 +10,146 0.24% 2,214,004
2014-04-28 2014-04-24 13.553 156,240 +20,291 0.23% 2,117,496
2014-04-25 2014-04-23 13.553 135,949 +10,145 0.20% 1,842,496
2014-04-24 2014-04-22 12.814 125,804 +10,146 0.18% 1,612,002
2014-04-23 2014-04-17 13.553 115,658 +1,420 0.17% 1,567,495
2014-04-22 2014-04-16 13.553 114,238 +8,725 0.17% 1,548,250
2014-04-17 2014-04-15 13.553 105,513 +4,058 0.15% 1,430,001
2014-04-09 2014-04-07 14.046 101,455 +20,291 0.15% 1,425,004
2014-04-08 2014-04-04 14.046 81,164 +20,291 0.12% 1,140,003
2014-04-07 2014-04-03 12.567 60,873 +20,291 0.09% 765,002
2014-04-04 2014-04-02 11.877 40,582 +20,291 0.06% 482,001
2014-04-03 2014-04-01 12.271 20,291 +20,291 0.03% 249,001
2007-06-26 2007-06-22 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top