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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.070 0 +0
2025-10-13 2025-10-09 0.075 0 +0
2025-10-10 2025-10-08 0.079 0 +0
2025-10-09 2025-10-06 0.079 0 +0
2025-10-08 2025-10-03 0.076 0 +0
2025-10-06 2025-10-02 0.076 0 +0
2025-10-03 2025-09-30 0.077 0 +0
2025-10-02 2025-09-29 0.075 0 +0
2025-09-30 2025-09-26 0.076 0 +0
2025-09-29 2025-09-25 0.077 0 +0
2025-09-26 2025-09-24 0.082 0 +0
2025-09-25 2025-09-23 0.077 0 +0
2025-09-24 2025-09-22 0.073 0 +0
2025-09-23 2025-09-19 0.072 0 +0
2025-09-22 2025-09-18 0.072 0 +0
2025-09-19 2025-09-17 0.078 0 +0
2025-09-18 2025-09-16 0.078 0 +0
2025-09-17 2025-09-15 0.078 0 +0
2025-09-16 2025-09-12 0.074 0 +0
2025-09-15 2025-09-11 0.079 0 +0
2025-09-12 2025-09-10 0.079 0 +0
2025-09-11 2025-09-09 0.080 0 +0
2025-09-10 2025-09-08 0.080 0 +0
2025-09-09 2025-09-05 0.081 0 +0
2025-09-08 2025-09-04 0.075 0 +0
2025-09-05 2025-09-03 0.075 0 +0
2025-09-04 2025-09-02 0.079 0 +0
2025-09-03 2025-09-01 0.075 0 +0
2025-09-02 2025-08-29 0.080 0 +0
2025-09-01 2025-08-28 0.077 0 +0
2025-08-29 2025-08-27 0.078 0 +0
2025-08-28 2025-08-26 0.082 0 +0
2025-08-27 2025-08-25 0.082 0 +0
2025-08-26 2025-08-22 0.086 0 +0
2025-08-25 2025-08-21 0.083 0 +0
2025-08-22 2025-08-20 0.079 0 +0
2025-08-21 2025-08-19 0.080 0 +0
2025-08-20 2025-08-18 0.079 0 +0
2025-08-19 2025-08-15 0.080 0 +0
2025-08-18 2025-08-14 0.079 0 +0
2025-08-15 2025-08-13 0.080 0 +0
2025-08-14 2025-08-12 0.080 0 +0
2025-08-13 2025-08-11 0.081 0 +0
2025-08-12 2025-08-08 0.086 0 +0
2025-08-11 2025-08-07 0.084 0 +0
2025-08-08 2025-08-06 0.084 0 +0
2025-08-07 2025-08-05 0.084 0 +0
2025-08-06 2025-08-04 0.077 0 +0
2025-08-05 2025-08-01 0.081 0 +0
2025-08-04 2025-07-31 0.081 0 +0
2025-08-01 2025-07-30 0.079 0 +0
2025-07-31 2025-07-29 0.086 0 +0
2025-07-30 2025-07-28 0.083 0 +0
2025-07-29 2025-07-25 0.083 0 +0
2025-07-28 2025-07-24 0.083 0 +0
2025-07-25 2025-07-23 0.078 0 +0
2025-07-24 2025-07-22 0.080 0 +0
2025-07-23 2025-07-21 0.080 0 +0
2025-07-22 2025-07-18 0.091 0 +0
2025-07-21 2025-07-17 0.094 0 +0
2025-07-18 2025-07-16 0.097 0 +0
2025-07-17 2025-07-15 0.097 0 +0
2025-07-16 2025-07-14 0.097 0 +0
2025-07-15 2025-07-11 0.096 0 +0
2025-07-14 2025-07-10 0.091 0 +0
2025-07-11 2025-07-09 0.096 0 +0
2025-07-10 2025-07-08 0.096 0 +0
2025-07-09 2025-07-07 0.096 0 +0
2025-07-08 2025-07-04 0.095 0 +0
2025-07-07 2025-07-03 0.093 0 +0
2025-07-04 2025-07-02 0.093 0 +0
2025-07-03 2025-06-30 0.093 0 +0
2025-07-02 2025-06-27 0.091 0 +0
2025-06-30 2025-06-26 0.091 0 +0
2025-06-27 2025-06-25 0.095 0 +0
2025-06-26 2025-06-24 0.102 0 +0
2025-06-25 2025-06-23 0.099 0 +0
2025-06-24 2025-06-20 0.104 0 +0
2025-06-23 2025-06-19 0.099 0 +0
2025-06-20 2025-06-18 0.102 0 +0
2025-06-19 2025-06-17 0.100 0 +0
2025-06-18 2025-06-16 0.102 0 +0
2025-06-17 2025-06-13 0.105 0 +0
2025-06-16 2025-06-12 0.108 0 +0
2025-06-13 2025-06-11 0.106 0 +0
2025-06-12 2025-06-10 0.106 0 +0
2025-06-11 2025-06-09 0.108 0 +0
2025-06-10 2025-06-06 0.111 0 +0
2025-06-09 2025-06-05 0.110 0 +0
2025-06-06 2025-06-04 0.108 0 +0
2025-06-05 2025-06-03 0.113 0 +0
2025-06-04 2025-06-02 0.121 0 +0
2025-06-03 2025-05-30 0.121 0 +0
2025-06-02 2025-05-29 0.121 0 +0
2025-05-30 2025-05-28 0.120 0 +0
2025-05-29 2025-05-27 0.120 0 +0
2025-05-28 2025-05-26 0.118 0 +0
2025-05-27 2025-05-23 0.119 0 +0
2025-05-26 2025-05-22 0.117 0 +0
2025-05-23 2025-05-21 0.113 0 +0
2025-05-22 2025-05-20 0.113 0 +0
2025-05-21 2025-05-19 0.115 0 +0
2025-05-20 2025-05-16 0.112 0 +0
2025-05-19 2025-05-15 0.116 0 +0
2025-05-16 2025-05-14 0.108 0 +0
2025-05-15 2025-05-13 0.134 0 +0
2025-05-14 2025-05-12 0.109 0 +0
2025-05-13 2025-05-09 0.104 0 +0
2025-05-12 2025-05-08 0.101 0 +0
2025-05-09 2025-05-07 0.097 0 +0
2025-05-08 2025-05-06 0.105 0 +0
2025-05-07 2025-05-02 0.123 0 +0
2025-05-06 2025-04-30 0.123 0 +0
2025-05-02 2025-04-29 0.110 0 +0
2025-04-30 2025-04-28 0.121 0 +0
2025-04-29 2025-04-25 0.121 0 +0
2025-04-28 2025-04-24 0.116 0 +0
2025-04-25 2025-04-23 0.116 0 +0
2025-04-24 2025-04-22 0.116 0 +0
2025-04-23 2025-04-17 0.116 0 +0
2025-04-22 2025-04-16 0.116 0 +0
2025-04-17 2025-04-15 0.116 0 +0
2025-04-16 2025-04-14 0.116 0 +0
2025-04-15 2025-04-11 0.118 0 +0
2025-04-14 2025-04-10 0.114 0 +0
2025-04-11 2025-04-09 0.114 0 +0
2025-04-10 2025-04-08 0.116 0 +0
2025-04-09 2025-04-07 0.104 0 +0
2025-04-08 2025-04-03 0.106 0 +0
2025-04-07 2025-04-02 0.105 0 +0
2025-04-03 2025-04-01 0.118 0 +0
2025-04-02 2025-03-31 0.118 0 +0
2025-04-01 2025-03-28 0.118 0 +0
2025-03-31 2025-03-27 0.112 0 +0
2025-03-28 2025-03-26 0.112 0 +0
2025-03-27 2025-03-25 0.112 0 +0
2025-03-26 2025-03-24 0.110 0 +0
2025-03-25 2025-03-21 0.113 0 +0
2025-03-24 2025-03-20 0.115 0 +0
2025-03-21 2025-03-19 0.116 0 +0
2025-03-20 2025-03-18 0.111 0 +0
2025-03-19 2025-03-17 0.112 0 +0
2025-03-18 2025-03-14 0.114 0 +0
2025-03-17 2025-03-13 0.116 0 +0
2025-03-14 2025-03-12 0.118 0 +0
2025-03-13 2025-03-11 0.103 0 +0
2025-03-12 2025-03-10 0.103 0 +0
2025-03-11 2025-03-07 0.108 0 +0
2025-03-10 2025-03-06 0.111 0 +0
2025-03-07 2025-03-05 0.130 0 +0
2025-03-06 2025-03-04 0.115 0 +0
2025-03-05 2025-03-03 0.114 0 +0
2025-03-04 2025-02-28 0.114 0 +0
2025-03-03 2025-02-27 0.114 0 +0
2025-02-28 2025-02-26 0.121 0 +0
2025-02-27 2025-02-25 0.128 0 +0
2025-02-26 2025-02-24 0.128 0 +0
2025-02-25 2025-02-21 0.148 0 +0
2025-02-24 2025-02-20 0.158 0 +0
2025-02-21 2025-02-19 0.160 0 +0
2025-02-20 2025-02-18 0.160 0 +0
2025-02-19 2025-02-17 0.180 0 +0
2025-02-18 2025-02-14 0.185 0 +0
2025-02-17 2025-02-13 0.184 0 +0
2025-02-14 2025-02-12 0.190 0 +0
2025-02-13 2025-02-11 0.190 0 +0
2025-02-12 2025-02-10 0.180 0 +0
2025-02-11 2025-02-07 0.155 0 +0
2025-02-10 2025-02-06 0.170 0 +0
2025-02-07 2025-02-05 0.170 0 +0
2025-02-06 2025-02-04 0.182 0 +0
2025-02-05 2025-02-03 0.175 0 +0
2025-02-04 2025-01-28 0.180 0 +0
2025-02-03 2025-01-24 0.171 0 +0
2025-01-27 2025-01-23 0.192 0 +0
2025-01-24 2025-01-22 0.182 0 +0
2025-01-23 2025-01-21 0.135 0 +0
2025-01-22 2025-01-20 0.135 0 +0
2025-01-21 2025-01-17 0.130 0 +0
2025-01-20 2025-01-16 0.135 0 +0
2025-01-17 2025-01-15 0.135 0 +0
2025-01-16 2025-01-14 0.135 0 +0
2025-01-15 2025-01-13 0.120 0 +0
2025-01-14 2025-01-10 0.119 0 +0
2025-01-13 2025-01-09 0.119 0 +0
2025-01-10 2025-01-08 0.114 0 +0
2025-01-09 2025-01-07 0.114 0 +0
2025-01-08 2025-01-06 0.104 0 +0
2025-01-07 2025-01-03 0.100 0 +0
2025-01-06 2025-01-02 0.102 0 +0
2025-01-03 2024-12-31 0.102 0 +0
2025-01-02 2024-12-27 0.113 0 +0
2024-12-30 2024-12-24 0.110 0 +0
2024-12-27 2024-12-20 0.100 0 +0
2024-12-23 2024-12-19 0.105 0 +0
2024-12-20 2024-12-18 0.100 0 +0
2024-12-19 2024-12-17 0.109 0 +0
2024-12-18 2024-12-16 0.104 0 +0
2024-12-17 2024-12-13 0.102 0 +0
2024-12-16 2024-12-12 0.090 0 +0
2024-12-13 2024-12-11 0.089 0 +0
2024-12-12 2024-12-10 0.075 0 +0
2024-12-11 2024-12-09 0.075 0 +0
2024-12-10 2024-12-06 0.079 0 +0
2024-12-09 2024-12-05 0.078 0 +0
2024-12-06 2024-12-04 0.075 0 +0
2024-12-05 2024-12-03 0.069 0 +0
2024-12-04 2024-12-02 0.068 0 +0
2024-12-03 2024-11-29 0.068 0 +0
2024-12-02 2024-11-28 0.067 0 +0
2024-11-29 2024-11-27 0.067 0 +0
2024-11-28 2024-11-26 0.067 0 +0
2024-11-27 2024-11-25 0.067 0 +0
2024-11-26 2024-11-22 0.067 0 +0
2024-11-25 2024-11-21 0.067 0 +0
2024-11-22 2024-11-20 0.068 0 +0
2024-11-21 2024-11-19 0.066 0 +0
2024-11-20 2024-11-18 0.066 0 +0
2024-11-19 2024-11-15 0.067 0 +0
2024-11-18 2024-11-14 0.062 0 +0
2024-11-15 2024-11-13 0.064 0 +0
2024-11-14 2024-11-12 0.064 0 +0
2024-11-13 2024-11-11 0.068 0 +0
2024-11-12 2024-11-08 0.068 0 +0
2024-11-11 2024-11-07 0.068 0 +0
2024-11-08 2024-11-06 0.076 0 +0
2024-11-07 2024-11-05 0.070 0 +0
2024-11-06 2024-11-04 0.071 0 +0
2024-11-05 2024-11-01 0.073 0 +0
2024-11-04 2024-10-31 0.071 0 +0
2024-11-01 2024-10-30 0.073 0 +0
2024-10-31 2024-10-29 0.075 0 +0
2024-10-30 2024-10-28 0.069 0 +0
2024-10-29 2024-10-25 0.072 0 +0
2024-10-28 2024-10-24 0.073 0 +0
2024-10-25 2024-10-23 0.074 0 +0
2024-10-24 2024-10-22 0.074 0 +0
2024-10-23 2024-10-21 0.071 0 +0
2024-10-22 2024-10-18 0.073 0 +0
2024-10-21 2024-10-17 0.067 0 +0
2024-10-18 2024-10-16 0.059 0 +0
2024-10-17 2024-10-15 0.060 0 +0
2024-10-16 2024-10-14 0.066 0 +0
2024-10-15 2024-10-10 0.066 0 +0
2024-10-14 2024-10-09 0.074 0 +0
2024-10-10 2024-10-08 0.075 0 +0
2024-10-09 2024-10-07 0.089 0 +0
2024-10-08 2024-10-04 0.087 0 +0
2024-10-07 2024-10-03 0.090 0 +0
2024-10-04 2024-10-02 0.056 0 +0
2024-10-03 2024-09-30 0.048 0 +0
2024-10-02 2024-09-27 0.048 0 +0
2024-09-30 2024-09-26 0.046 0 +0
2024-09-27 2024-09-25 0.046 0 +0
2024-09-26 2024-09-24 0.042 0 +0
2024-09-25 2024-09-23 0.049 0 +0
2024-09-24 2024-09-20 0.049 0 +0
2024-09-23 2024-09-19 0.049 0 +0
2024-09-20 2024-09-17 0.049 0 +0
2024-09-19 2024-09-16 0.049 0 +0
2024-09-17 2024-09-13 0.054 0 +0
2024-09-16 2024-09-12 0.048 0 +0
2024-09-13 2024-09-11 0.045 0 +0
2024-09-12 2024-09-10 0.048 0 +0
2024-09-11 2024-09-09 0.050 0 +0
2024-09-10 2024-09-05 0.051 0 +0
2024-09-09 2024-09-04 0.050 0 +0
2024-09-05 2024-09-03 0.050 0 +0
2024-09-04 2024-09-02 0.050 0 +0
2024-09-03 2024-08-30 0.055 0 +0
2024-09-02 2024-08-29 0.055 0 +0
2024-08-30 2024-08-28 0.055 0 +0
2024-08-29 2024-08-27 0.055 0 +0
2024-08-28 2024-08-26 0.055 0 +0
2024-08-27 2024-08-23 0.055 0 +0
2024-08-26 2024-08-22 0.055 0 +0
2024-08-23 2024-08-21 0.055 0 +0
2024-08-22 2024-08-20 0.067 0 +0
2024-08-21 2024-08-19 0.067 0 +0
2024-08-20 2024-08-16 0.054 0 +0
2024-08-19 2024-08-15 0.054 0 +0
2024-08-16 2024-08-14 0.054 0 +0
2024-08-15 2024-08-13 0.055 0 +0
2024-08-14 2024-08-12 0.056 0 +0
2024-08-13 2024-08-09 0.060 0 +0
2024-08-12 2024-08-08 0.061 0 +0
2024-08-09 2024-08-07 0.061 0 +0
2024-08-08 2024-08-06 0.063 0 +0
2024-08-07 2024-08-05 0.063 0 +0
2024-08-06 2024-08-02 0.063 0 +0
2024-08-05 2024-08-01 0.063 0 +0
2024-08-02 2024-07-31 0.063 0 +0
2024-08-01 2024-07-30 0.063 0 +0
2024-07-31 2024-07-29 0.064 0 +0
2024-07-30 2024-07-26 0.064 0 +0
2024-07-29 2024-07-25 0.064 0 +0
2024-07-26 2024-07-24 0.064 0 +0
2024-07-25 2024-07-23 0.064 0 +0
2024-07-24 2024-07-22 0.065 0 +0
2024-07-23 2024-07-19 0.065 0 +0
2024-07-22 2024-07-18 0.065 0 +0
2024-07-19 2024-07-17 0.065 0 +0
2024-07-18 2024-07-16 0.061 0 +0
2024-07-17 2024-07-15 0.065 0 +0
2024-07-16 2024-07-12 0.065 0 +0
2024-07-15 2024-07-11 0.065 0 +0
2024-07-12 2024-07-10 0.065 0 +0
2024-07-11 2024-07-09 0.065 0 +0
2024-07-10 2024-07-08 0.075 0 +0
2024-07-09 2024-07-05 0.075 0 +0
2024-07-08 2024-07-04 0.074 0 +0
2024-07-05 2024-07-03 0.074 0 +0
2024-07-04 2024-07-02 0.074 0 +0
2024-07-03 2024-06-28 0.078 0 +0
2024-07-02 2024-06-27 0.078 0 +0
2024-06-28 2024-06-26 0.079 0 +0
2024-06-27 2024-06-25 0.082 0 +0
2024-06-26 2024-06-24 0.078 0 +0
2024-06-25 2024-06-21 0.075 0 +0
2024-06-24 2024-06-20 0.078 0 +0
2024-06-21 2024-06-19 0.078 0 +0
2024-06-20 2024-06-18 0.073 0 -1,000
2024-05-21 2024-05-17 0.087 1,000 +1,000 0.00% 87
2024-02-26 2024-02-22 0.109 0 -1,000
2024-02-23 2024-02-21 0.123 1,000 -1,000 0.00% 123
2024-02-15 2024-02-09 0.104 2,000 -1,000 0.00% 208
2024-02-07 2024-02-05 0.080 3,000 -1,000 0.00% 240
2024-01-12 2024-01-10 0.068 4,000 -1,000 0.00% 272
2023-08-29 2023-08-25 0.060 5,000 +1,000 0.00% 300
2023-08-25 2023-08-23 0.060 4,000 +1,000 0.00% 240
2023-08-16 2023-08-14 0.066 3,000 +1,000 0.00% 198
2023-08-14 2023-08-10 0.070 2,000 +1,000 0.00% 140
2023-07-18 2023-07-13 0.077 1,000 +1,000 0.00% 77
2021-10-08 2021-10-06 0.260 0 -4,000
2021-10-04 2021-09-29 0.255 4,000 -4,000 0.00% 1,020
2021-09-29 2021-09-27 0.270 8,000 -5,000 0.00% 2,160
2021-09-28 2021-09-24 0.285 13,000 -5,000 0.00% 3,705
2021-09-27 2021-09-23 0.280 18,000 -5,000 0.00% 5,040
2021-09-23 2021-09-20 0.320 23,000 -2,000 0.00% 7,360
2021-09-08 2021-09-06 0.295 25,000 -1,000 0.00% 7,375
2021-09-07 2021-09-03 0.295 26,000 -1,000 0.00% 7,670
2021-08-18 2021-08-16 0.340 27,000 -2,000 0.00% 9,180
2021-08-17 2021-08-13 0.325 29,000 -9,000 0.00% 9,425
2021-08-16 2021-08-12 0.335 38,000 -11,000 0.00% 12,730
2021-08-13 2021-08-11 0.330 49,000 -11,000 0.00% 16,170
2021-08-12 2021-08-10 0.335 60,000 -5,000 0.00% 20,100
2021-08-03 2021-07-30 0.360 65,000 -7,000 0.00% 23,400
2021-08-02 2021-07-29 0.370 72,000 +1,000 0.00% 26,640
2021-07-22 2021-07-20 0.380 71,000 -1,000 0.00% 26,980
2021-07-21 2021-07-19 0.400 72,000 -1,000 0.00% 28,800
2021-07-19 2021-07-15 0.405 73,000 +3,000 0.00% 29,565
2021-07-14 2021-07-12 0.405 70,000 +3,000 0.00% 28,350
2021-07-13 2021-07-09 0.395 67,000 +3,000 0.00% 26,465
2021-07-09 2021-07-07 0.375 64,000 +5,000 0.00% 24,000
2021-07-05 2021-06-30 0.405 59,000 +2,000 0.00% 23,895
2021-07-02 2021-06-29 0.405 57,000 +4,000 0.00% 23,085
2021-06-23 2021-06-21 0.335 53,000 +6,000 0.00% 17,755
2021-06-22 2021-06-18 0.355 47,000 +5,000 0.00% 16,685
2021-06-02 2021-05-31 0.108 42,000 +1,000 0.00% 4,536
2021-05-28 2021-05-26 0.106 41,000 +1,000 0.00% 4,346
2021-04-27 2021-04-23 0.080 40,000 +1,000 0.00% 3,200
2021-01-08 2021-01-06 0.061 39,000 -11,000 0.00% 2,379
2021-01-07 2021-01-05 0.067 50,000 +11,000 0.00% 3,350
2021-01-04 2020-12-29 0.061 39,000 -1,000 0.00% 2,379
2020-12-30 2020-12-28 0.061 40,000 -1,000 0.00% 2,440
2020-10-05 2020-09-29 0.075 41,000 -2,000 0.00% 3,075
2020-09-18 2020-09-16 0.065 43,000 -1,000 0.00% 2,795
2020-09-16 2020-09-14 0.061 44,000 -2,000 0.00% 2,684
2020-08-31 2020-08-27 0.073 46,000 -2,000 0.00% 3,358
2020-08-28 2020-08-26 0.076 48,000 -2,000 0.00% 3,648
2020-08-26 2020-08-24 0.070 50,000 -2,000 0.00% 3,500
2020-08-24 2020-08-20 0.080 52,000 -1,000 0.00% 4,160
2020-07-10 2020-07-08 0.099 53,000 -1,000 0.00% 5,247
2020-07-07 2020-07-03 0.100 54,000 -2,000 0.00% 5,400
2020-06-18 2020-06-16 0.098 56,000 -1,000 0.00% 5,488
2020-06-05 2020-06-03 0.101 57,000 +1,000 0.00% 5,757
2020-05-05 2020-04-29 0.161 56,000 +3,000 0.00% 9,016
2020-05-04 2020-04-28 0.149 53,000 +2,000 0.00% 7,897
2020-04-23 2020-04-21 0.130 51,000 +5,000 0.00% 6,630
2020-04-22 2020-04-20 0.146 46,000 +7,000 0.00% 6,716
2020-04-21 2020-04-17 0.138 39,000 +9,000 0.00% 5,382
2020-04-20 2020-04-16 0.145 30,000 +7,000 0.00% 4,350
2020-04-17 2020-04-15 0.141 23,000 +5,000 0.00% 3,243
2020-04-16 2020-04-14 0.151 18,000 +3,000 0.00% 2,718
2020-04-15 2020-04-09 0.172 15,000 +3,000 0.00% 2,580
2020-04-14 2020-04-08 0.146 12,000 +2,000 0.00% 1,752
2020-04-08 2020-04-06 0.143 10,000 +2,000 0.00% 1,430
2020-04-07 2020-04-03 0.153 8,000 +1,000 0.00% 1,224
2020-04-03 2020-04-01 0.160 7,000 +2,000 0.00% 1,120
2020-03-26 2020-03-24 0.156 5,000 +3,000 0.00% 780
2020-03-18 2020-03-16 0.155 2,000 +2,000 0.00% 310
2020-01-03 2019-12-31 0.178 0 -30,000
2019-10-23 2019-10-21 0.162 30,000 -26,000 0.00% 4,860
2019-10-22 2019-10-18 0.171 56,000 +26,000 0.00% 9,576
2019-10-21 2019-10-17 0.193 30,000 +30,000 0.00% 5,790
2019-07-29 2019-07-25 0.189 0 -74,000
2019-04-01 2019-03-28 0.247 74,000 -2,000 0.00% 18,278
2019-03-29 2019-03-27 0.250 76,000 -3,000 0.01% 19,000
2019-03-28 2019-03-26 0.265 79,000 -2,000 0.01% 20,935
2019-03-27 2019-03-25 0.275 81,000 -1,000 0.01% 22,275
2019-03-26 2019-03-22 0.270 82,000 -1,000 0.01% 22,140
2019-03-25 2019-03-21 0.255 83,000 -1,000 0.01% 21,165
2019-03-22 2019-03-20 0.243 84,000 -1,000 0.01% 20,412
2019-03-21 2019-03-19 0.235 85,000 -1,000 0.01% 19,975
2019-03-20 2019-03-18 0.220 86,000 -3,000 0.01% 18,920
2019-03-19 2019-03-15 0.228 89,000 -2,000 0.01% 20,292
2019-03-14 2019-03-12 0.228 91,000 -2,000 0.01% 20,748
2019-03-08 2019-03-06 0.239 93,000 -1,000 0.01% 22,227
2019-03-06 2019-03-04 0.246 94,000 +1,000 0.01% 23,124
2019-03-01 2019-02-27 0.235 93,000 -2,000 0.01% 21,855
2019-02-25 2019-02-21 0.229 95,000 +1,000 0.01% 21,755
2019-02-20 2019-02-18 0.235 94,000 -100,000 0.01% 22,090
2019-02-19 2019-02-15 0.235 194,000 +2,000 0.01% 45,590
2019-02-18 2019-02-14 0.245 192,000 +1,000 0.01% 47,040
2019-02-14 2019-02-12 0.280 191,000 +1,000 0.01% 53,480
2019-02-11 2019-02-04 0.270 190,000 +1,000 0.01% 51,300
2019-02-08 2019-01-31 0.230 189,000 +1,000 0.01% 43,470
2019-02-01 2019-01-30 0.214 188,000 +2,000 0.01% 40,232
2019-01-24 2019-01-22 0.220 186,000 +2,000 0.01% 40,920
2019-01-23 2019-01-21 0.215 184,000 +1,000 0.01% 39,560
2019-01-22 2019-01-18 0.220 183,000 +2,000 0.01% 40,260
2019-01-21 2019-01-17 0.238 181,000 +4,000 0.01% 43,078
2019-01-18 2019-01-16 0.235 177,000 +2,000 0.01% 41,595
2018-06-27 2018-06-25 0.340 175,000 -2,000 0.01% 59,500
2018-06-22 2018-06-20 0.440 177,000 -50,000 0.01% 77,880
2018-06-21 2018-06-19 0.475 227,000 -4,000 0.02% 107,825
2018-06-19 2018-06-14 0.480 231,000 -10,000 0.02% 110,880
2018-06-15 2018-06-13 0.480 241,000 -23,000 0.02% 115,680
2018-06-14 2018-06-12 0.470 264,000 -2,000 0.02% 124,080
2018-06-13 2018-06-11 0.475 266,000 -2,000 0.02% 126,350
2018-06-12 2018-06-08 0.485 268,000 -2,000 0.02% 129,980
2018-06-11 2018-06-07 0.490 270,000 -2,000 0.02% 132,300
2018-06-08 2018-06-06 0.485 272,000 -2,000 0.02% 131,920
2018-06-06 2018-06-04 0.480 274,000 -2,000 0.02% 131,520
2018-06-05 2018-06-01 0.495 276,000 -2,000 0.02% 136,620
2018-06-01 2018-05-30 0.490 278,000 -2,000 0.02% 136,220
2018-05-30 2018-05-28 0.500 280,000 -2,000 0.02% 140,000
2018-05-29 2018-05-25 0.500 282,000 -2,000 0.02% 141,000
2018-05-23 2018-05-18 0.520 284,000 -2,000 0.02% 147,680
2018-05-21 2018-05-17 0.500 286,000 -2,000 0.02% 143,000
2018-05-18 2018-05-16 0.510 288,000 -2,000 0.02% 146,880
2018-05-17 2018-05-15 0.520 290,000 -2,000 0.02% 150,800
2018-05-08 2018-05-04 0.560 292,000 -2,000 0.02% 163,520
2018-05-03 2018-04-30 0.590 294,000 -2,000 0.02% 173,460
2018-05-02 2018-04-27 0.580 296,000 -2,000 0.02% 171,680
2018-04-20 2018-04-18 0.650 298,000 -2,000 0.02% 193,700
2018-04-19 2018-04-17 0.660 300,000 -2,000 0.02% 198,000
2018-04-16 2018-04-12 0.660 302,000 -2,000 0.02% 199,320
2018-04-13 2018-04-11 0.710 304,000 -2,000 0.02% 215,840
2018-04-11 2018-04-09 0.680 306,000 -1,000 0.02% 208,080
2018-04-10 2018-04-06 0.610 307,000 -1,000 0.02% 187,270
2018-04-09 2018-04-04 0.610 308,000 -1,000 0.02% 187,880
2018-04-04 2018-03-29 0.650 309,000 -1,000 0.02% 200,850
2018-03-29 2018-03-27 0.660 310,000 -1,000 0.02% 204,600
2018-03-28 2018-03-26 0.690 311,000 -1,000 0.02% 214,590
2018-03-26 2018-03-22 0.700 312,000 +1,452 0.02% 218,400
2018-03-23 2018-03-21 0.730 310,548 +596 0.02% 226,700
2018-03-22 2018-03-20 0.710 309,952 +149 0.02% 220,066
2018-03-14 2018-03-12 0.760 309,803 -1,000 0.02% 235,450
2018-03-13 2018-03-09 0.720 310,803 +38 0.02% 223,778
2018-03-08 2018-03-06 0.730 310,765 +163,000 0.02% 226,858
2018-03-02 2018-02-28 0.860 147,765 -15,000 0.01% 127,078
2018-03-01 2018-02-27 0.880 162,765 +40,000 0.01% 143,233
2018-02-28 2018-02-26 0.830 122,765 -2,000 0.01% 101,895
2018-02-27 2018-02-23 0.840 124,765 -15,553 0.01% 104,803
2018-02-26 2018-02-22 0.890 140,318 -26,000 0.01% 124,883
2018-02-23 2018-02-21 0.870 166,318 -71,888 0.01% 144,697
2018-02-22 2018-02-20 0.930 238,206 -28,000 0.02% 221,532
2018-02-21 2018-02-15 0.850 266,206 -22,794 0.02% 226,275
2018-02-20 2018-02-13 0.810 289,000 -95,000 0.02% 234,090
2018-02-14 2018-02-12 0.740 384,000 -24,000 0.03% 284,160
2018-02-13 2018-02-09 0.700 408,000 -36,000 0.03% 285,600
2018-02-12 2018-02-08 0.740 444,000 +101,000 0.03% 328,560
2018-02-09 2018-02-07 0.730 343,000 +47,000 0.02% 250,390
2018-02-08 2018-02-06 0.830 296,000 -23,000 0.02% 245,680
2018-02-07 2018-02-05 0.900 319,000 -16,000 0.02% 287,100
2018-02-06 2018-02-02 0.930 335,000 +16,000 0.02% 311,550
2018-02-05 2018-02-01 0.950 319,000 +31,000 0.02% 303,050
2018-02-02 2018-01-31 1.040 288,000 -27,000 0.02% 299,520
2018-02-01 2018-01-30 1.110 315,000 +76,000 0.02% 349,650
2018-01-31 2018-01-29 1.190 239,000 +34,000 0.02% 284,410
2018-01-30 2018-01-26 1.180 205,000 +1,000 0.01% 241,900
2018-01-29 2018-01-25 1.340 204,000 -56,000 0.01% 273,360
2018-01-26 2018-01-24 1.470 260,000 -62,000 0.02% 382,200
2018-01-25 2018-01-23 1.480 322,000 -29,000 0.02% 476,560
2018-01-24 2018-01-22 1.510 351,000 +64,000 0.02% 530,010
2018-01-23 2018-01-19 1.540 287,000 -68,000 0.02% 441,980
2018-01-22 2018-01-18 1.730 355,000 +36,000 0.02% 614,150
2018-01-19 2018-01-17 1.720 319,000 +4,000 0.02% 548,680
2018-01-18 2018-01-16 1.790 315,000 +145,000 0.02% 563,850
2018-01-17 2018-01-15 1.720 170,000 +42,000 0.01% 292,400
2018-01-16 2018-01-12 1.770 128,000 -24,000 0.01% 226,560
2018-01-15 2018-01-11 1.790 152,000 +45,000 0.01% 272,080
2018-01-12 2018-01-10 1.620 107,000 +33,000 0.01% 173,340
2018-01-11 2018-01-09 1.890 74,000 +74,000 0.00% 139,860
2018-01-10 2018-01-08 1.970 0 -69,000
2018-01-09 2018-01-05 1.990 69,000 +7,000 0.00% 137,310
2018-01-03 2017-12-29 2.150 62,000 -110,000 0.00% 133,300
2018-01-02 2017-12-28 2.130 172,000 +34,000 0.01% 366,360
2017-12-29 2017-12-27 2.040 138,000 +1,000 0.01% 281,520
2017-12-28 2017-12-22 2.060 137,000 +2,000 0.01% 282,220
2017-12-27 2017-12-21 2.050 135,000 +2,000 0.01% 276,750
2017-12-22 2017-12-20 2.020 133,000 +2,000 0.01% 268,660
2017-12-21 2017-12-19 2.080 131,000 -12,000 0.01% 272,480
2017-12-20 2017-12-18 2.080 143,000 +2,000 0.01% 297,440
2017-12-19 2017-12-15 2.080 141,000 +2,000 0.01% 293,280
2017-12-15 2017-12-13 2.070 139,000 +2,000 0.01% 287,730
2017-12-14 2017-12-12 2.080 137,000 -17,000 0.01% 284,960
2017-12-13 2017-12-11 2.050 154,000 +1,000 0.01% 315,700
2017-12-12 2017-12-08 2.060 153,000 -14,000 0.01% 315,180
2017-12-11 2017-12-07 2.040 167,000 -3,000 0.01% 340,680
2017-12-08 2017-12-06 2.100 170,000 +61,000 0.01% 357,000
2017-12-06 2017-12-04 2.080 109,000 +3,000 0.01% 226,720
2017-12-04 2017-11-30 2.080 106,000 +2,000 0.01% 220,480
2017-11-30 2017-11-28 2.100 104,000 +73,000 0.01% 218,400
2017-11-29 2017-11-27 2.200 31,000 +7,000 0.00% 68,200
2017-11-28 2017-11-24 2.260 24,000 +2,000 0.00% 54,240
2017-11-27 2017-11-23 2.240 22,000 -22,000 0.00% 49,280
2017-11-24 2017-11-22 2.270 44,000 +10,000 0.00% 99,880
2017-11-23 2017-11-21 2.200 34,000 +30,000 0.00% 74,800
2017-11-22 2017-11-20 2.280 4,000 +4,000 0.00% 9,120
2017-11-21 2017-11-17 2.190 0 -94,000
2017-11-20 2017-11-16 2.180 94,000 +56,000 0.01% 204,920
2017-11-17 2017-11-15 2.260 38,000 -18,000 0.00% 85,880
2017-11-16 2017-11-14 2.310 56,000 -5,000 0.00% 129,360
2017-11-15 2017-11-13 2.450 61,000 -19,000 0.00% 149,450
2017-11-14 2017-11-10 2.300 80,000 +30,000 0.01% 184,000
2017-11-13 2017-11-09 2.290 50,000 +50,000 0.00% 114,500
2017-11-10 2017-11-08 2.370 0 -1,000
2017-11-09 2017-11-07 2.410 1,000 -6,000 0.00% 2,410
2017-11-07 2017-11-03 2.410 7,000 -28,000 0.00% 16,870
2017-11-06 2017-11-02 2.420 35,000 -25,000 0.00% 84,700
2017-11-03 2017-11-01 2.450 60,000 -78,000 0.00% 147,000
2017-11-02 2017-10-31 2.460 138,000 +25,000 0.01% 339,480
2017-11-01 2017-10-30 2.450 113,000 +62,000 0.01% 276,850
2017-10-31 2017-10-27 2.460 51,000 +43,000 0.00% 125,460
2017-10-30 2017-10-26 2.490 8,000 -8,000 0.00% 19,920
2017-10-27 2017-10-25 2.520 16,000 -10,000 0.00% 40,320
2017-10-26 2017-10-24 2.500 26,000 +13,000 0.00% 65,000
2017-10-25 2017-10-23 2.470 13,000 +11,000 0.00% 32,110
2017-10-23 2017-10-19 2.450 2,000 -1,000 0.00% 4,900
2017-10-19 2017-10-17 2.520 3,000 -1,000 0.00% 7,560
2017-10-17 2017-10-13 2.530 4,000 -2,000 0.00% 10,120
2017-10-16 2017-10-12 2.610 6,000 +1,000 0.00% 15,660
2017-10-11 2017-10-09 2.700 5,000 -57,000 0.00% 13,500
2017-10-10 2017-10-06 2.670 62,000 -34,000 0.00% 165,540
2017-10-09 2017-10-04 2.800 96,000 -80,000 0.01% 268,800
2017-10-06 2017-10-03 2.710 176,000 -52,000 0.01% 476,960
2017-10-04 2017-09-29 2.630 228,000 +207,000 0.02% 599,640
2017-09-29 2017-09-27 2.330 21,000 -1,000 0.00% 48,930
2017-09-28 2017-09-26 2.350 22,000 -20,000 0.00% 51,700
2017-09-27 2017-09-25 2.320 42,000 +1,000 0.00% 97,440
2017-09-26 2017-09-22 2.330 41,000 -174,000 0.00% 95,530
2017-09-25 2017-09-21 2.390 215,000 +126,000 0.01% 513,850
2017-09-22 2017-09-20 2.350 89,000 +33,000 0.01% 209,150
2017-09-21 2017-09-19 2.510 56,000 +16,000 0.00% 140,560
2017-09-20 2017-09-18 2.560 40,000 -4,000 0.00% 102,400
2017-09-19 2017-09-15 2.570 44,000 +7,000 0.00% 113,080
2017-09-18 2017-09-14 2.540 37,000 +1,000 0.00% 93,980
2017-09-15 2017-09-13 2.570 36,000 -37,000 0.00% 92,520
2017-09-14 2017-09-12 2.560 73,000 -10,000 0.00% 186,880
2017-09-13 2017-09-11 2.530 83,000 -66,000 0.01% 209,990
2017-09-11 2017-09-07 2.650 149,000 -13,000 0.01% 394,850
2017-09-08 2017-09-06 2.650 162,000 +101,000 0.01% 429,300
2017-09-06 2017-09-04 2.580 61,000 -35,000 0.00% 157,380
2017-09-05 2017-09-01 2.600 96,000 +88,000 0.01% 249,600
2017-09-04 2017-08-31 2.600 8,000 -11,000 0.00% 20,800
2017-09-01 2017-08-30 2.700 19,000 -125,000 0.00% 51,300
2017-08-31 2017-08-29 2.980 144,000 -285,000 0.01% 429,120
2017-08-30 2017-08-28 2.980 429,000 +176,000 0.03% 1,278,420
2017-08-29 2017-08-25 3.450 253,000 +13,000 0.02% 872,850
2017-08-25 2017-08-22 3.650 240,000 -3,000 0.02% 876,000
2017-08-22 2017-08-18 3.670 243,000 -6,000 0.02% 891,810
2017-08-21 2017-08-17 3.680 249,000 -6,000 0.02% 916,320
2017-08-18 2017-08-16 3.660 255,000 +75,000 0.02% 933,300
2017-08-17 2017-08-15 3.450 180,000 -6,000 0.01% 621,000
2017-08-11 2017-08-09 29.640 186,000 -3,000 0.01% 5,513,040
2017-08-10 2017-08-08 29.760 189,000 +168,000 0.01% 5,624,640
2017-08-08 2017-08-04 29.010 21,000 -1,333 0.01% 609,210
2017-08-07 2017-08-03 28.950 22,333 -2,334 0.01% 646,540
2017-08-04 2017-08-02 28.830 24,667 -8,333 0.01% 711,150
2017-08-03 2017-08-01 29.340 33,000 -24,333 0.02% 968,220
2017-08-02 2017-07-31 29.250 57,333 -19,667 0.03% 1,676,990
2017-08-01 2017-07-28 28.380 77,000 -2,667 0.05% 2,185,260
2017-07-31 2017-07-27 28.230 79,667 -17,000 0.05% 2,248,999
2017-07-28 2017-07-26 28.440 96,667 -19,000 0.06% 2,749,209
2017-07-27 2017-07-25 27.900 115,667 -38,000 0.07% 3,227,109
2017-07-26 2017-07-24 27.900 153,667 -28,000 0.09% 4,287,309
2017-07-25 2017-07-21 27.780 181,667 -16,000 0.11% 5,046,709
2017-07-24 2017-07-20 28.200 197,667 -11,000 0.12% 5,574,209
2017-07-21 2017-07-19 29.700 208,667 +19,667 0.12% 6,197,410
2017-07-20 2017-07-18 34.440 189,000 -7,667 0.11% 6,509,160
2017-07-19 2017-07-17 35.220 196,667 -2,000 0.12% 6,926,612
2017-07-18 2017-07-14 34.800 198,667 +5,667 0.12% 6,913,612
2017-07-14 2017-07-12 33.540 193,000 -9,667 0.12% 6,473,220
2017-07-13 2017-07-11 34.320 202,667 +18,334 0.12% 6,955,531
2017-07-12 2017-07-10 32.580 184,333 +16,000 0.11% 6,005,569
2017-07-11 2017-07-07 31.800 168,333 +666 0.10% 5,352,989
2017-07-10 2017-07-06 32.220 167,667 +2,000 0.10% 5,402,231
2017-07-07 2017-07-05 31.860 165,667 +22,000 0.10% 5,278,151
2017-07-06 2017-07-04 29.970 143,667 +4,000 0.09% 4,305,700
2017-07-05 2017-07-03 28.650 139,667 +18,334 0.08% 4,001,460
2017-07-04 2017-06-30 28.470 121,333 -1,000 0.07% 3,454,351
2017-07-03 2017-06-29 28.920 122,333 +19,000 0.07% 3,537,870
2017-06-30 2017-06-28 27.120 103,333 -3,334 0.06% 2,802,391
2017-06-29 2017-06-27 27.990 106,667 +3,667 0.06% 2,985,609
2017-06-28 2017-06-26 28.800 103,000 +19,333 0.06% 2,966,400
2017-06-27 2017-06-23 27.480 83,667 +68,334 0.05% 2,299,169
2017-06-26 2017-06-22 25.200 15,333 +1,333 0.01% 386,392
2017-06-23 2017-06-21 24.810 14,000 -11,333 0.01% 347,340
2017-06-22 2017-06-20 25.200 25,333 +7,000 0.02% 638,392
2017-06-21 2017-06-19 24.960 18,333 +2,666 0.01% 457,592
2017-06-20 2017-06-16 24.060 15,667 +13,667 0.01% 376,948
2017-06-19 2017-06-15 23.880 2,000 -667 0.00% 47,760
2017-06-09 2017-06-07 23.790 2,667 -5,000 0.00% 63,448
2017-06-08 2017-06-06 24.030 7,667 -16,666 0.00% 184,238
2017-06-07 2017-06-05 23.220 24,333 +17,666 0.01% 565,012
2017-06-06 2017-06-02 21.750 6,667 -1,000 0.00% 145,007
2017-06-05 2017-06-01 21.810 7,667 -1,666 0.00% 167,217
2017-06-02 2017-05-31 21.600 9,333 -7,000 0.01% 201,593
2017-06-01 2017-05-29 21.570 16,333 -4,667 0.01% 352,303
2017-05-31 2017-05-26 21.000 21,000 +16,333 0.02% 441,000
2017-05-25 2017-05-23 21.210 4,667 -333 0.00% 98,987
2017-05-22 2017-05-18 20.160 5,000 -333 0.00% 100,800
2017-05-17 2017-05-15 20.220 5,333 +3,000 0.00% 107,833
2017-05-16 2017-05-12 20.550 2,333 -3,000 0.00% 47,943
2017-05-15 2017-05-11 20.460 5,333 -20,000 0.00% 109,113
2017-05-12 2017-05-10 20.040 25,333 +1,333 0.02% 507,673
2017-05-11 2017-05-09 20.820 24,000 +5,000 0.02% 499,680
2017-05-10 2017-05-08 20.790 19,000 +11,333 0.02% 395,010
2017-05-09 2017-05-05 18.600 7,667 -2,000 0.01% 142,606
2017-05-08 2017-05-04 18.600 9,667 -2,000 0.01% 179,806
2017-05-05 2017-05-02 18.360 11,667 -333 0.01% 214,206
2017-05-02 2017-04-27 17.970 12,000 +333 0.01% 215,640
2017-04-27 2017-04-25 18.000 11,667 +334 0.01% 210,006
2017-04-26 2017-04-24 18.420 11,333 +666 0.01% 208,754
2017-04-25 2017-04-21 18.360 10,667 -666 0.01% 195,846
2017-04-24 2017-04-20 17.730 11,333 -1,334 0.01% 200,934
2017-04-20 2017-04-18 16.800 12,667 -666 0.01% 212,806
2017-04-13 2017-04-11 17.100 13,333 +1,666 0.01% 227,994
2017-04-11 2017-04-07 17.160 11,667 +1,334 0.01% 200,206
2017-04-10 2017-04-06 17.580 10,333 +666 0.01% 181,654
2017-04-06 2017-04-03 17.610 9,667 +1,000 0.01% 170,236
2017-03-30 2017-03-28 19.140 8,667 -2,333 0.01% 165,886
2017-03-29 2017-03-27 18.120 11,000 -4,333 0.01% 199,320
2017-03-27 2017-03-23 17.490 15,333 -667 0.01% 268,174
2017-03-24 2017-03-22 17.310 16,000 -1,000 0.01% 276,960
2017-03-23 2017-03-21 17.310 17,000 -10,333 0.01% 294,270
2017-03-22 2017-03-20 17.280 27,333 +666 0.02% 472,314
2017-03-21 2017-03-17 17.490 26,667 -4,333 0.02% 466,406
2017-03-20 2017-03-16 17.460 31,000 -3,000 0.03% 541,260
2017-03-17 2017-03-15 17.220 34,000 +2,000 0.03% 585,480
2017-03-16 2017-03-14 17.310 32,000 +5,667 0.03% 553,920
2017-03-15 2017-03-13 18.720 26,333 +3,666 0.02% 492,954
2017-03-14 2017-03-10 19.200 22,667 +4,334 0.02% 435,206
2017-02-21 2017-02-17 20.430 18,333 -4,667 0.02% 374,543
2017-02-16 2017-02-14 19.350 23,000 -6,000 0.02% 445,050
2017-02-15 2017-02-13 19.440 29,000 -8,667 0.02% 563,760
2017-02-14 2017-02-10 18.930 37,667 -9,000 0.03% 713,036
2017-02-13 2017-02-09 18.180 46,667 -2,333 0.04% 848,406
2017-02-09 2017-02-07 18.000 49,000 +333 0.04% 882,000
2017-02-07 2017-02-03 19.170 48,667 -1,000 0.04% 932,946
2017-02-06 2017-02-02 19.080 49,667 -333 0.04% 947,646
2017-02-03 2017-02-01 19.320 50,000 -8,333 0.04% 966,000
2017-02-02 2017-01-27 19.080 58,333 +2,000 0.05% 1,112,994
2017-02-01 2017-01-25 19.530 56,333 +8,666 0.05% 1,100,183
2017-01-26 2017-01-24 19.050 47,667 +4,000 0.04% 908,056
2017-01-25 2017-01-23 19.500 43,667 -2,666 0.04% 851,507
2017-01-24 2017-01-20 20.670 46,333 +3,666 0.04% 957,703
2017-01-23 2017-01-19 20.130 42,667 +4,667 0.04% 858,887
2017-01-20 2017-01-18 18.000 38,000 +5,333 0.03% 684,000
2017-01-19 2017-01-17 17.550 32,667 +5,334 0.03% 573,306
2017-01-18 2017-01-16 17.370 27,333 +3,666 0.02% 474,774
2017-01-12 2017-01-10 17.400 23,667 -2,666 0.02% 411,806
2017-01-11 2017-01-09 16.950 26,333 +2,666 0.02% 446,344
2017-01-06 2017-01-04 13.470 23,667 -333 0.02% 318,794
2017-01-05 2017-01-03 13.470 24,000 -667 0.02% 323,280
2017-01-03 2016-12-29 13.590 24,667 +334 0.02% 335,225
2016-12-28 2016-12-22 13.722 24,333 +75 0.02% 333,904
2016-12-20 2016-12-16 15.799 24,258 +332 0.02% 383,244
2016-12-19 2016-12-15 17.032 23,926 +332 0.02% 407,519
2016-12-13 2016-12-09 16.340 23,594 -8,972 0.02% 385,534
2016-12-12 2016-12-08 16.310 32,566 -13,625 0.03% 531,159
2016-12-08 2016-12-06 11.887 46,191 -5,317 0.04% 549,055
2016-12-07 2016-12-05 9.208 51,508 -27,249 0.04% 474,304
2016-12-06 2016-12-02 7.523 78,757 -332 0.07% 592,503
2016-12-02 2016-11-30 7.252 79,089 +51,175 0.07% 573,580
2016-11-30 2016-11-28 7.975 27,914 -332 0.02% 222,602
2016-11-17 2016-11-15 8.275 28,246 -332 0.02% 233,750
2016-11-14 2016-11-10 8.426 28,578 -333 0.02% 240,797
2016-11-11 2016-11-09 8.426 28,911 -1,994 0.02% 243,603
2016-10-28 2016-10-26 9.780 30,905 +665 0.03% 302,255
2016-10-27 2016-10-25 9.419 30,240 +332 0.03% 284,831
2016-10-26 2016-10-24 9.028 29,908 -997 0.03% 270,004
2016-10-11 2016-10-06 9.028 30,905 +5,982 0.03% 279,004
2016-10-07 2016-10-05 8.877 24,923 +1,662 0.02% 221,250
2016-10-05 2016-10-03 9.630 23,261 +996 0.02% 223,996
2016-10-04 2016-09-30 9.780 22,265 +1,330 0.02% 217,755
2016-10-03 2016-09-29 10.352 20,935 +4,652 0.02% 216,717
2016-09-30 2016-09-28 10.442 16,283 +665 0.01% 170,030
2016-09-29 2016-09-27 10.653 15,618 +332 0.01% 166,376
2016-09-28 2016-09-26 1.180 15,286 +1,329 0.01% 18,033
2016-09-27 2016-09-23 1.213 13,957 -79,330 0.01% 16,929
2016-09-26 2016-09-22 1.263 93,287 +6,018 0.01% 117,800
2016-09-22 2016-09-20 1.313 87,269 -24,074 0.01% 114,550
2016-09-20 2016-09-15 1.313 111,343 +51,158 0.01% 146,150
2016-07-07 2016-07-05 1.961 60,185 -48,149 0.01% 117,999
2016-07-05 2016-06-30 2.094 108,334 -18,055 0.01% 226,801
2016-07-04 2016-06-29 2.094 126,389 -9,028 0.01% 264,599
2016-06-30 2016-06-28 2.127 135,417 -96,297 0.01% 288,000
2016-06-08 2016-06-06 1.794 231,714 -21,065 0.02% 415,800
2016-06-07 2016-06-03 1.728 252,779 -24,074 0.02% 436,801
2016-06-03 2016-06-01 1.695 276,853 -21,065 0.03% 469,200
2016-05-30 2016-05-26 2.027 297,918 -3,009 0.03% 603,901
2016-05-23 2016-05-19 2.426 300,927 +15,046 0.03% 730,000
2016-05-13 2016-05-11 1.994 285,881 +9,028 0.03% 570,001
2016-05-12 2016-05-10 1.994 276,853 +9,028 0.03% 552,000
2016-05-11 2016-05-09 2.127 267,825 +15,046 0.03% 569,600
2016-05-09 2016-05-05 2.459 252,779 +6,019 0.02% 621,601
2016-05-05 2016-05-03 2.426 246,760 -6,019 0.02% 598,600
2016-05-04 2016-04-29 2.559 252,779 -9,027 0.02% 646,801
2016-04-29 2016-04-27 2.625 261,806 -6,019 0.02% 687,299
2016-04-28 2016-04-26 2.625 267,825 -6,019 0.03% 703,100
2016-04-27 2016-04-25 2.758 273,844 -3,009 0.03% 755,301
2016-04-25 2016-04-21 2.924 276,853 +6,019 0.03% 809,601
2016-04-22 2016-04-20 2.991 270,834 +3,009 0.03% 809,999
2016-04-21 2016-04-19 3.057 267,825 +6,019 0.03% 818,800
2016-04-20 2016-04-18 3.124 261,806 +3,009 0.02% 817,799
2016-04-19 2016-04-15 3.190 258,797 +12,037 0.02% 825,599
2016-04-18 2016-04-14 3.124 246,760 +6,018 0.02% 770,800
2016-04-15 2016-04-13 3.090 240,742 +6,019 0.02% 744,001
2016-04-13 2016-04-11 3.057 234,723 +3,009 0.02% 717,600
2016-04-11 2016-04-07 3.090 231,714 -3,009 0.02% 716,101
2016-04-08 2016-04-06 3.157 234,723 -18,056 0.02% 741,000
2016-04-07 2016-04-05 3.157 252,779 -9,027 0.02% 798,001
2016-04-05 2016-03-31 2.958 261,806 +6,018 0.02% 774,299
2016-04-01 2016-03-30 2.958 255,788 +6,019 0.02% 756,500
2016-03-31 2016-03-29 2.958 249,769 -6,019 0.02% 738,699
2016-03-30 2016-03-24 2.991 255,788 -6,018 0.02% 765,000
2016-03-23 2016-03-21 2.991 261,806 -12,038 0.02% 782,999
2016-03-21 2016-03-17 2.891 273,844 -12,037 0.03% 791,701
2016-03-14 2016-03-10 2.891 285,881 -12,037 0.03% 826,501
2016-03-10 2016-03-08 2.891 297,918 +12,037 0.03% 861,301
2016-03-09 2016-03-07 2.924 285,881 +6,019 0.03% 836,001
2016-03-08 2016-03-04 2.958 279,862 +6,018 0.03% 827,700
2016-03-07 2016-03-03 2.891 273,844 +15,047 0.03% 791,701
2016-03-04 2016-03-02 2.958 258,797 +9,028 0.02% 765,399
2016-03-03 2016-03-01 2.991 249,769 -6,019 0.02% 746,999
2016-03-02 2016-02-29 2.924 255,788 -6,018 0.02% 748,000
2016-03-01 2016-02-26 2.991 261,806 +3,009 0.02% 782,999
2016-02-29 2016-02-25 2.924 258,797 -12,037 0.02% 756,799
2016-02-26 2016-02-24 2.991 270,834 -6,019 0.03% 809,999
2016-02-25 2016-02-23 3.090 276,853 +3,009 0.03% 855,601
2016-02-18 2016-02-16 2.991 273,844 +3,010 0.03% 819,001
2016-02-17 2016-02-15 2.991 270,834 -9,028 0.03% 809,999
2016-02-16 2016-02-12 2.958 279,862 -3,009 0.03% 827,700
2016-02-15 2016-02-11 3.024 282,871 -24,075 0.03% 855,399
2016-02-12 2016-02-05 3.124 306,946 -12,037 0.03% 958,802
2016-02-11 2016-02-04 3.057 318,983 -3,009 0.03% 975,201
2016-02-05 2016-02-03 3.090 321,992 -21,065 0.03% 995,100
2016-02-04 2016-02-02 3.124 343,057 -9,028 0.03% 1,071,601
2016-02-03 2016-02-01 3.124 352,085 +3,010 0.03% 1,099,801
2016-02-02 2016-01-29 3.190 349,075 -9,028 0.03% 1,113,599
2016-02-01 2016-01-28 3.124 358,103 -9,028 0.03% 1,118,600
2016-01-28 2016-01-26 3.323 367,131 -9,028 0.03% 1,220,000
2016-01-27 2016-01-25 3.423 376,159 +9,028 0.04% 1,287,501
2016-01-26 2016-01-22 3.257 367,131 +6,019 0.03% 1,195,600
2016-01-25 2016-01-21 3.190 361,112 +12,037 0.03% 1,151,999
2016-01-22 2016-01-20 3.556 349,075 +6,018 0.03% 1,241,199
2016-01-21 2016-01-19 3.589 343,057 +6,019 0.03% 1,231,201
2016-01-19 2016-01-15 3.655 337,038 +21,065 0.03% 1,231,999
2016-01-18 2016-01-14 3.755 315,973 +18,055 0.03% 1,186,499
2016-01-15 2016-01-13 3.822 297,918 +3,010 0.03% 1,138,501
2016-01-14 2016-01-12 3.822 294,908 +6,018 0.03% 1,126,998
2016-01-13 2016-01-11 3.788 288,890 +15,046 0.03% 1,094,400
2016-01-12 2016-01-08 3.954 273,844 +12,038 0.03% 1,082,902
2016-01-11 2016-01-07 3.921 261,806 +12,037 0.02% 1,026,598
2016-01-08 2016-01-06 4.187 249,769 +9,027 0.02% 1,045,798
2016-01-07 2016-01-05 4.254 240,742 +3,010 0.02% 1,024,002
2016-01-06 2016-01-04 4.287 237,732 +6,018 0.02% 1,019,099
2016-01-04 2015-12-29 4.154 231,714 +12,037 0.02% 962,501
2015-12-30 2015-12-28 3.954 219,677 +15,047 0.02% 868,701
2015-12-29 2015-12-24 4.254 204,630 +18,055 0.02% 870,399
2015-12-28 2015-12-22 4.348 186,575 +9,028 0.02% 811,271
2015-12-23 2015-12-21 4.481 177,547 +17,873 0.02% 795,588
2015-12-22 2015-12-18 4.415 159,674 +6,025 0.02% 704,899
2015-12-21 2015-12-17 4.481 153,649 +6,026 0.01% 688,501
2015-12-17 2015-12-15 4.581 147,623 +3,012 0.01% 676,199
2015-12-16 2015-12-14 4.348 144,611 +15,064 0.01% 628,802
2015-12-15 2015-12-11 4.415 129,547 +12,051 0.01% 571,900
2015-12-14 2015-12-10 4.481 117,496 -9,038 0.01% 526,500
2015-12-11 2015-12-09 4.415 126,534 -9,038 0.01% 558,599
2015-12-10 2015-12-08 4.415 135,572 -21,089 0.01% 598,498
2015-12-09 2015-12-07 4.514 156,661 -24,102 0.01% 707,198
2015-12-08 2015-12-04 4.581 180,763 -12,051 0.02% 827,999
2015-12-07 2015-12-03 4.581 192,814 -81,343 0.02% 883,200
2015-12-04 2015-12-02 4.514 274,157 -33,140 0.03% 1,237,598
2015-12-03 2015-12-01 4.448 307,297 -39,166 0.03% 1,366,798
2015-12-02 2015-11-30 4.049 346,463 +48,204 0.03% 1,403,001
2015-11-30 2015-11-26 4.348 298,259 -18,077 0.03% 1,296,899
2015-11-27 2015-11-25 4.215 316,336 -51,216 0.03% 1,333,502
2015-11-26 2015-11-24 4.415 367,552 +36,153 0.03% 1,622,601
2015-11-25 2015-11-23 4.215 331,399 +3,013 0.03% 1,396,999
2015-11-24 2015-11-20 3.983 328,386 +3,012 0.03% 1,307,998
2015-11-23 2015-11-19 3.917 325,374 +84,356 0.03% 1,274,401
2015-11-20 2015-11-18 3.884 241,018 -57,241 0.02% 936,002
2015-11-19 2015-11-17 3.983 298,259 +15,063 0.03% 1,187,999
2015-11-18 2015-11-16 3.850 283,196 -15,063 0.03% 1,090,401
2015-11-17 2015-11-13 3.718 298,259 +126,534 0.03% 1,108,799
2015-11-16 2015-11-12 3.552 171,725 +30,127 0.02% 609,900
2015-11-13 2015-11-11 3.618 141,598 -27,114 0.01% 512,301
2015-11-12 2015-11-10 3.651 168,712 -99,420 0.02% 615,999
2015-11-11 2015-11-09 3.352 268,132 -3,013 0.03% 898,900
2015-11-10 2015-11-06 3.087 271,145 -33,140 0.03% 837,001
2015-11-09 2015-11-05 2.954 304,285 -12,051 0.03% 898,901
2015-11-06 2015-11-04 2.888 316,336 -15,063 0.03% 913,501
2015-11-05 2015-11-03 2.888 331,399 -24,102 0.03% 957,000
2015-11-04 2015-11-02 2.855 355,501 -27,114 0.03% 1,014,800
2015-11-03 2015-10-30 2.855 382,615 -15,064 0.04% 1,092,199
2015-11-02 2015-10-29 3.021 397,679 -15,064 0.04% 1,201,200
2015-10-30 2015-10-28 3.186 412,743 -36,152 0.04% 1,315,201
2015-10-29 2015-10-27 2.987 448,895 -21,089 0.04% 1,340,999
2015-10-28 2015-10-26 2.589 469,984 +9,038 0.04% 1,216,799
2015-10-27 2015-10-23 2.722 460,946 +3,013 0.04% 1,254,600
2015-10-26 2015-10-22 2.755 457,933 -12,051 0.04% 1,261,599
2015-10-23 2015-10-20 2.921 469,984 -9,038 0.04% 1,372,799
2015-10-22 2015-10-19 2.987 479,022 -9,039 0.05% 1,430,999
2015-10-19 2015-10-15 2.987 488,061 -3,012 0.05% 1,458,001
2015-10-15 2015-10-13 3.087 491,073 +3,012 0.05% 1,515,899
2015-10-14 2015-10-12 3.120 488,061 +24,102 0.05% 1,522,801
2015-10-13 2015-10-09 3.186 463,959 +3,013 0.04% 1,478,401
2015-10-12 2015-10-08 3.220 460,946 -3,013 0.04% 1,484,100
2015-10-09 2015-10-07 3.319 463,959 +18,077 0.04% 1,540,001
2015-10-08 2015-10-06 3.286 445,882 +21,089 0.04% 1,465,198
2015-10-07 2015-10-05 3.585 424,793 +18,076 0.04% 1,522,798
2015-10-06 2015-10-02 3.153 406,717 +6,025 0.04% 1,282,500
2015-09-30 2015-09-25 3.286 400,692 -3,012 0.04% 1,316,701
2015-09-18 2015-09-16 3.585 403,704 +6,025 0.04% 1,447,199
2015-09-16 2015-09-14 3.518 397,679 +3,013 0.04% 1,399,200
2015-09-11 2015-09-09 3.917 394,666 -18,077 0.04% 1,545,799
2015-09-10 2015-09-08 3.784 412,743 -3,012 0.04% 1,561,802
2015-09-08 2015-09-04 3.950 415,755 +6,025 0.04% 1,642,199
2015-09-07 2015-09-02 3.850 409,730 -6,025 0.04% 1,577,601
2015-09-02 2015-08-31 3.850 415,755 -21,089 0.04% 1,600,799
2015-09-01 2015-08-28 3.849 436,844 -60,255 0.04% 1,681,274
2015-08-31 2015-08-27 3.484 497,099 -9,256 0.05% 1,731,754
2015-08-28 2015-08-26 3.086 506,355 +36,168 0.05% 1,562,400
2015-08-27 2015-08-25 2.986 470,187 +9,042 0.04% 1,404,000
2015-08-26 2015-08-24 3.052 461,145 -18,084 0.04% 1,407,601
2015-08-25 2015-08-21 3.384 479,229 -24,112 0.05% 1,621,800
2015-08-24 2015-08-20 3.616 503,341 -3,014 0.05% 1,820,300
2015-08-21 2015-08-19 3.915 506,355 +3,014 0.05% 1,982,400
2015-08-20 2015-08-18 3.981 503,341 -9,042 0.05% 2,004,000
2015-08-19 2015-08-17 4.446 512,383 -6,028 0.05% 2,277,999
2015-08-18 2015-08-14 4.413 518,411 +3,014 0.05% 2,287,599
2015-08-17 2015-08-13 4.446 515,397 -12,056 0.05% 2,291,399
2015-08-14 2015-08-12 4.380 527,453 -30,140 0.05% 2,309,999
2015-08-13 2015-08-11 4.545 557,593 -6,028 0.05% 2,534,498
2015-08-12 2015-08-10 4.711 563,621 -27,127 0.05% 2,655,398
2015-08-11 2015-08-07 4.545 590,748 -30,140 0.06% 2,685,202
2015-08-10 2015-08-06 4.048 620,888 +108,505 0.06% 2,513,201
2015-08-07 2015-08-05 4.811 512,383 +3,014 0.05% 2,464,999
2015-08-06 2015-08-04 4.944 509,369 +6,028 0.05% 2,518,099
2015-08-05 2015-08-03 4.910 503,341 +48,224 0.05% 2,471,600
2015-08-03 2015-07-30 5.309 455,117 +96,449 0.04% 2,416,001
2015-07-31 2015-07-29 5.773 358,668 -33,154 0.03% 2,070,599
2015-07-30 2015-07-28 5.607 391,822 -39,183 0.04% 2,196,998
2015-07-29 2015-07-27 4.910 431,005 +3,014 0.04% 2,116,402
2015-07-28 2015-07-24 5.375 427,991 +108,505 0.04% 2,300,402
2015-07-27 2015-07-23 6.038 319,486 +30,140 0.03% 1,929,200
2015-07-22 2015-07-20 6.038 289,346 -21,098 0.03% 1,747,201
2015-07-21 2015-07-17 5.640 310,444 -30,140 0.03% 1,751,001
2015-07-20 2015-07-16 5.176 340,584 -33,154 0.03% 1,762,800
2015-07-17 2015-07-15 5.010 373,738 -6,028 0.04% 1,872,399
2015-07-16 2015-07-14 5.143 379,766 -524,440 0.04% 1,952,998
2015-07-15 2015-07-13 5.342 904,206 +241,122 0.09% 4,830,002
2015-07-13 2015-07-09 3.583 663,084 +223,037 0.06% 2,376,000
2015-07-10 2015-07-08 2.654 440,047 -84,392 0.04% 1,168,001
2015-07-09 2015-07-07 3.583 524,439 -18,084 0.05% 1,879,199
2015-07-08 2015-07-06 3.782 542,523 +114,532 0.05% 2,051,999
2015-07-07 2015-07-03 3.782 427,991 +84,393 0.04% 1,618,801
2015-07-03 2015-06-30 4.612 343,598 +27,126 0.03% 1,584,600
2015-06-26 2015-06-24 5.740 316,472 -120,561 0.03% 1,816,500
2015-06-25 2015-06-23 5.408 437,033 +117,547 0.04% 2,363,502
2015-06-24 2015-06-22 8.771 319,486 +42,196 0.03% 2,802,146
2015-06-23 2015-06-19 8.786 277,290 +202,971 0.03% 2,436,232
2015-06-22 2015-06-18 8.273 74,319 +1,327 0.02% 614,877
2015-06-19 2015-06-17 8.138 72,992 +6,635 0.02% 593,998
2015-06-18 2015-06-16 7.686 66,357 -9,290 0.01% 510,003
2015-06-17 2015-06-15 8.289 75,647 -126,077 0.02% 627,004
2015-06-16 2015-06-12 8.047 201,724 +134,040 0.04% 1,623,360
2015-06-15 2015-06-11 7.068 67,684 -39,814 0.01% 478,382
2015-06-12 2015-06-10 6.782 107,498 +74,320 0.02% 729,002
2015-06-11 2015-06-09 6.345 33,178 -66,357 0.01% 210,498
2015-06-09 2015-06-05 7.550 99,535 -3,981 0.02% 751,501
2015-06-05 2015-06-03 7.731 103,516 -257,464 0.02% 800,278
2015-06-02 2015-05-29 6.028 360,980 +95,554 0.08% 2,176,001
2015-06-01 2015-05-28 4.762 265,426 +134,040 0.06% 1,263,998
2015-05-29 2015-05-27 4.039 131,386 -38,487 0.03% 530,640
2015-05-28 2015-05-26 4.054 169,873 -19,907 0.04% 688,640
2015-05-27 2015-05-22 3.526 189,780 -5,308 0.04% 669,240
2015-05-21 2015-05-19 3.180 195,088 +95,553 0.04% 620,339
2015-05-15 2015-05-13 2.728 99,535 -25,215 0.02% 271,500
2015-05-14 2015-05-12 2.743 124,750 +25,215 0.03% 342,159
2015-05-13 2015-05-11 2.471 99,535 -57,067 0.02% 246,000
2015-05-07 2015-05-05 2.773 156,602 +23,889 0.03% 434,241
2015-04-29 2015-04-27 2.954 132,713 +29,197 0.03% 391,999
2015-04-28 2015-04-24 2.758 103,516 +3,981 0.02% 285,479
2015-04-15 2015-04-13 3.376 99,535 +33,178 0.02% 336,000
2015-04-08 2015-04-01 3.406 66,357 -168,545 0.01% 226,001
2015-04-02 2015-03-31 3.376 234,902 +168,545 0.05% 792,959
2015-03-30 2015-03-26 2.592 66,357 -90,245 0.01% 172,001
2015-03-27 2015-03-25 2.758 156,602 +46,450 0.03% 431,881
2015-03-26 2015-03-24 2.441 110,152 +43,795 0.02% 268,920
2015-03-25 2015-03-23 2.080 66,357 +66,357 0.01% 138,001
2015-02-24 2015-02-18 2.110 0 -257,464
2015-02-23 2015-02-16 2.185 257,464 +257,464 0.06% 562,601
2015-01-16 2015-01-14 1.718 0 -132,713
2015-01-15 2015-01-13 1.703 132,713 -33,178 0.03% 226,000
2014-12-19 2014-12-17 1.567 165,891 +165,891 0.04% 259,922
2013-03-20 2013-03-18 0.759 0 -143,265
2013-03-19 2013-03-15 0.759 143,265 -46,490 0.04% 108,720
2013-01-14 2013-01-10 0.685 189,755 +189,755 0.06% 130,000
2011-06-15 2011-06-13 0.937 0 -854
2011-04-26 2011-04-20 1.054 854 +854 0.00% 900
2010-08-25 2010-08-23 1.167 0 -848
2010-08-24 2010-08-20 1.664 848 -25,448 0.00% 1,411
2010-08-23 2010-08-19 1.690 26,296 -6,272 0.01% 44,441
2010-08-20 2010-08-18 1.637 32,568 -15,905 0.01% 53,321
2010-08-19 2010-08-17 1.690 48,473 -10,603 0.02% 81,920
2010-08-18 2010-08-16 1.769 59,076 -5,302 0.02% 104,520
2010-08-17 2010-08-13 1.769 64,378 -13,633 0.03% 113,900
2010-08-16 2010-08-12 1.690 78,011 -4,544 0.03% 131,840
2010-08-13 2010-08-11 1.716 82,555 -5,302 0.03% 141,700
2010-08-12 2010-08-10 1.716 87,857 -11,361 0.03% 150,800
2010-08-11 2010-08-09 1.769 99,218 -6,816 0.04% 175,541
2010-07-21 2010-07-19 1.743 106,034 +9,846 0.04% 184,800
2010-07-20 2010-07-16 2.165 96,188 +96,188 0.04% 208,280
2010-06-09 2010-06-07 1.003 0 -3,787
2009-12-30 2009-12-28 1.275 3,787 +60 0.00% 4,827
2009-09-29 2009-09-25 1.637 3,727 +3,727 0.00% 6,101
2008-09-19 2008-09-17 0.694 0 -12,437,968
2007-09-18 2007-09-14 2.848 12,437,968 +314,090 5.15% 35,422,508
2007-09-05 2007-09-03 2.677 12,123,878 -26,686 5.15% 32,456,320
2007-09-04 2007-08-31 2.677 12,150,564 +26,686 5.16% 32,527,760
2007-06-26 2007-06-22 2.990 12,123,878 5.15% 36,254,400

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top