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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.106 24,485 +0 0.02% 2,595
2025-10-13 2025-10-09 0.106 24,485 +0 0.02% 2,595
2025-10-10 2025-10-08 0.106 24,485 +0 0.02% 2,595
2025-10-09 2025-10-06 0.106 24,485 +0 0.02% 2,595
2025-10-08 2025-10-03 0.106 24,485 +0 0.02% 2,595
2025-10-06 2025-10-02 0.106 24,485 +0 0.02% 2,595
2025-10-03 2025-09-30 0.106 24,485 +0 0.02% 2,595
2025-10-02 2025-09-29 0.106 24,485 +0 0.02% 2,595
2025-09-30 2025-09-26 0.106 24,485 +0 0.02% 2,595
2025-09-29 2025-09-25 0.106 24,485 +0 0.02% 2,595
2025-09-26 2025-09-24 0.106 24,485 +0 0.02% 2,595
2025-09-25 2025-09-23 0.106 24,485 +0 0.02% 2,595
2025-09-24 2025-09-22 0.106 24,485 +0 0.02% 2,595
2025-09-23 2025-09-19 0.106 24,485 +0 0.02% 2,595
2025-09-22 2025-09-18 0.106 24,485 +0 0.02% 2,595
2025-09-19 2025-09-17 0.106 24,485 +0 0.02% 2,595
2025-09-18 2025-09-16 0.106 24,485 +0 0.02% 2,595
2025-09-17 2025-09-15 0.106 24,485 +0 0.02% 2,595
2025-09-16 2025-09-12 0.106 24,485 +0 0.02% 2,595
2025-09-15 2025-09-11 0.106 24,485 +0 0.02% 2,595
2025-09-12 2025-09-10 0.106 24,485 +0 0.02% 2,595
2025-09-11 2025-09-09 0.106 24,485 +0 0.02% 2,595
2025-09-10 2025-09-08 0.106 24,485 +0 0.02% 2,595
2025-09-09 2025-09-05 0.106 24,485 +0 0.02% 2,595
2025-09-08 2025-09-04 0.106 24,485 +0 0.02% 2,595
2025-09-05 2025-09-03 0.106 24,485 +0 0.02% 2,595
2025-09-04 2025-09-02 0.106 24,485 +0 0.02% 2,595
2025-09-03 2025-09-01 0.106 24,485 +0 0.02% 2,595
2025-09-02 2025-08-29 0.106 24,485 +0 0.02% 2,595
2025-09-01 2025-08-28 0.106 24,485 +0 0.02% 2,595
2025-08-29 2025-08-27 0.106 24,485 -2,444 0.02% 2,595
2025-03-07 2025-03-05 0.094 26,929 -204 0.02% 2,531
2024-10-09 2024-10-07 0.480 27,133 -659 0.02% 13,024
2023-08-18 2023-08-16 0.400 27,792 -56 0.03% 11,117
2023-04-11 2023-04-04 0.610 27,848 -200 0.03% 16,987
2023-03-27 2023-03-23 0.670 28,048 -64 0.03% 18,792
2023-02-20 2023-02-16 0.690 28,112 -80 0.03% 19,397
2023-01-06 2023-01-04 0.860 28,192 -40 0.03% 24,245
2022-11-16 2022-11-14 0.750 28,232 -1,900 0.03% 21,174
2022-04-25 2022-04-21 1.650 30,132 -82 0.03% 49,718
2022-03-30 2022-03-28 1.850 30,214 -193 0.03% 55,896
2022-02-04 2022-01-27 2.500 30,407 -2,000 0.03% 76,018
2022-01-17 2022-01-13 2.700 32,407 -4,000 0.03% 87,499
2022-01-12 2022-01-10 2.700 36,407 +6,000 0.03% 98,299
2022-01-11 2022-01-07 3.100 30,407 -200 0.03% 94,262
2022-01-04 2021-12-31 5.200 30,607 +12,977 0.03% 159,156
2021-08-24 2021-08-20 11.550 17,630 +600 0.02% 203,626
2021-07-09 2021-07-07 14.250 17,030 -100 0.02% 242,677
2021-05-17 2021-05-13 13.500 17,130 +1,600 0.02% 231,255
2021-04-09 2021-04-07 13.500 15,530 +1,800 0.01% 209,655
2021-02-04 2021-02-02 14.250 13,730 -1,100 0.02% 195,652
2021-01-26 2021-01-22 14.250 14,830 +2,000 0.02% 211,327
2020-10-23 2020-10-21 16.750 12,830 -600 0.01% 214,902
2020-09-25 2020-09-23 20.000 13,430 +200 0.01% 268,600
2020-09-10 2020-09-08 14.750 13,230 +2,000 0.01% 195,142
2020-07-23 2020-07-21 25.000 11,230 -400 0.01% 280,750
2020-06-11 2020-06-09 21.750 11,630 +400 0.01% 252,952
2020-02-26 2020-02-24 34.500 11,230 -400 0.01% 387,435
2019-10-09 2019-10-04 43.500 11,630 -250 0.01% 505,905
2019-09-13 2019-09-11 48.000 11,880 -400 0.01% 570,240
2019-09-06 2019-09-04 42.000 12,280 -2,000 0.01% 515,760
2019-07-31 2019-07-29 40.500 14,280 -600 0.02% 578,340
2019-06-28 2019-06-26 37.000 14,880 -800 0.02% 550,560
2019-06-27 2019-06-25 32.000 15,680 -500 0.02% 501,760
2019-06-26 2019-06-24 31.000 16,180 -1,900 0.02% 501,580
2019-06-25 2019-06-21 26.500 18,080 -2,000 0.02% 479,120
2019-06-17 2019-06-13 20.000 20,080 -300 0.02% 401,600
2019-06-05 2019-06-03 20.000 20,380 -100 0.02% 407,600
2019-05-28 2019-05-24 21.000 20,480 -400 0.02% 430,080
2019-05-23 2019-05-21 21.500 20,880 -30 0.03% 448,920
2019-05-20 2019-05-16 22.000 20,910 -230 0.03% 460,020
2019-05-17 2019-05-15 23.500 21,140 -700 0.03% 496,790
2019-05-16 2019-05-14 23.750 21,840 -280 0.03% 518,700
2019-04-26 2019-04-24 26.000 22,120 +400 0.03% 575,120
2019-04-16 2019-04-12 23.500 21,720 +1,900 0.03% 510,420
2019-04-15 2019-04-11 24.750 19,820 +100 0.02% 490,545
2019-04-11 2019-04-09 26.000 19,720 +500 0.02% 512,720
2019-03-25 2019-03-21 25.500 19,220 -200 0.02% 490,110
2019-03-20 2019-03-18 24.250 19,420 +400 0.02% 470,935
2019-03-11 2019-03-07 27.000 19,020 -400 0.02% 513,540
2019-03-08 2019-03-06 28.500 19,420 +1,000 0.02% 553,470
2019-03-06 2019-03-04 30.000 18,420 +800 0.02% 552,600
2019-03-05 2019-03-01 30.000 17,620 -1,300 0.02% 528,600
2019-02-28 2019-02-26 33.500 18,920 -700 0.02% 633,820
2019-02-27 2019-02-25 33.500 19,620 -1,800 0.02% 657,270
2019-02-26 2019-02-22 28.000 21,420 +1,000 0.03% 599,760
2019-02-25 2019-02-21 27.000 20,420 -1,200 0.03% 551,340
2019-02-21 2019-02-19 24.750 21,620 -1,300 0.03% 535,095
2019-02-14 2019-02-12 23.250 22,920 +1,200 0.03% 532,890
2019-01-25 2019-01-23 22.500 21,720 -400 0.03% 488,700
2019-01-24 2019-01-22 23.250 22,120 +400 0.03% 514,290
2019-01-18 2019-01-16 20.750 21,720 -200 0.03% 450,690
2019-01-15 2019-01-11 21.000 21,920 +2,000 0.03% 460,320
2019-01-11 2019-01-09 21.500 19,920 +1,000 0.02% 428,280
2019-01-10 2019-01-08 23.000 18,920 -200 0.02% 435,160
2019-01-08 2019-01-04 23.250 19,120 +200 0.02% 444,540
2019-01-04 2019-01-02 21.500 18,920 -200 0.02% 406,780
2019-01-03 2018-12-31 23.500 19,120 +1,000 0.02% 449,320
2018-12-28 2018-12-24 34.000 18,120 -610 0.02% 616,080
2018-12-27 2018-12-20 34.000 18,730 -1,200 0.02% 636,820
2018-12-21 2018-12-19 35.000 19,930 -100 0.02% 697,550
2018-12-20 2018-12-18 36.000 20,030 -100 0.02% 721,080
2018-12-19 2018-12-17 35.000 20,130 -400 0.02% 704,550
2018-12-17 2018-12-13 29.000 20,530 +200 0.03% 595,370
2018-12-14 2018-12-12 28.000 20,330 -14,000 0.03% 569,240
2018-12-13 2018-12-11 29.000 34,330 +1,200 0.04% 995,570
2018-12-12 2018-12-10 32.000 33,130 +14,600 0.04% 1,060,160
2018-12-11 2018-12-07 31.000 18,530 -1,200 0.02% 574,430
2018-12-10 2018-12-06 25.500 19,730 +400 0.02% 503,115
2018-12-04 2018-11-30 24.000 19,330 -2,400 0.02% 463,920
2018-12-03 2018-11-29 27.500 21,730 +1,600 0.03% 597,575
2018-11-29 2018-11-27 14.250 20,130 +1,000 0.02% 286,852
2018-11-12 2018-11-08 17.750 19,130 -1,000 0.02% 339,557
2018-11-09 2018-11-07 16.250 20,130 -600 0.02% 327,112
2018-11-05 2018-11-01 16.250 20,730 +400 0.03% 336,862
2018-10-04 2018-10-02 22.500 20,330 +1,000 0.02% 457,425
2018-09-28 2018-09-26 24.750 19,330 +920 0.02% 478,417
2018-09-24 2018-09-20 29.000 18,410 +1,000 0.02% 533,890
2018-09-05 2018-09-03 31.000 17,410 +1,000 0.02% 539,710
2018-08-15 2018-08-13 35.000 16,410 -400 0.02% 574,350
2018-07-26 2018-07-24 36.000 16,810 +400 0.02% 605,160
2018-07-19 2018-07-17 38.000 16,410 -500 0.02% 623,580
2018-06-29 2018-06-27 42.000 16,910 -2,000 0.02% 710,220
2018-06-13 2018-06-11 45.000 18,910 -100 0.02% 850,950
2018-06-11 2018-06-07 45.500 19,010 +2,000 0.02% 864,955
2018-06-08 2018-06-06 42.000 17,010 -400 0.02% 714,420
2018-06-07 2018-06-05 41.500 17,410 -200 0.02% 722,515
2018-06-04 2018-05-31 40.000 17,610 -300 0.02% 704,400
2018-05-30 2018-05-28 40.500 17,910 -300 0.02% 725,355
2018-05-23 2018-05-18 41.000 18,210 -1,000 0.02% 746,610
2018-05-11 2018-05-09 41.500 19,210 -1,000 0.02% 797,215
2018-05-09 2018-05-07 40.500 20,210 +1,000 0.02% 818,505
2018-04-19 2018-04-17 38.500 19,210 -10 0.02% 739,585
2018-04-17 2018-04-13 39.500 19,220 -2,000 0.02% 759,190
2018-04-16 2018-04-12 40.500 21,220 -650 0.03% 859,410
2018-04-04 2018-03-29 40.500 21,870 -1,300 0.03% 885,735
2018-04-03 2018-03-28 35.000 23,170 -200 0.03% 810,950
2018-03-22 2018-03-20 35.000 23,370 +1,600 0.03% 817,950
2018-03-16 2018-03-14 36.500 21,770 -300 0.05% 794,605
2018-03-09 2018-03-07 36.500 22,070 -200 0.05% 805,555
2018-03-08 2018-03-06 36.000 22,270 +1,000 0.05% 801,720
2018-02-27 2018-02-23 38.000 21,270 -600 0.05% 808,260
2018-02-26 2018-02-22 38.000 21,870 -2,270 0.05% 831,060
2018-02-23 2018-02-21 36.500 24,140 +1,900 0.06% 881,110
2018-02-22 2018-02-20 31.000 22,240 -400 0.05% 689,440
2018-02-21 2018-02-15 29.000 22,640 +300 0.06% 656,560
2018-02-08 2018-02-06 31.000 22,340 -200 0.05% 692,540
2018-02-07 2018-02-05 33.500 22,540 +800 0.06% 755,090
2018-02-02 2018-01-31 36.500 21,740 -10 0.05% 793,510
2018-02-01 2018-01-30 37.000 21,750 -400 0.05% 804,750
2018-01-26 2018-01-24 37.000 22,150 -300 0.05% 819,550
2018-01-16 2018-01-12 33.000 22,450 +180 0.05% 740,850
2018-01-15 2018-01-11 34.000 22,270 -400 0.05% 757,180
2018-01-11 2018-01-09 32.500 22,670 +400 0.06% 736,775
2018-01-05 2018-01-03 38.500 22,270 +1,000 0.05% 857,395
2018-01-02 2017-12-28 37.500 21,270 -1,000 0.05% 797,625
2017-12-28 2017-12-22 37.000 22,270 -700 0.05% 823,990
2017-12-22 2017-12-20 33.000 22,970 -120 0.06% 758,010
2017-12-21 2017-12-19 34.000 23,090 -280 0.06% 785,060
2017-12-19 2017-12-15 34.000 23,370 -900 0.07% 794,580
2017-12-14 2017-12-12 33.000 24,270 +940 0.07% 800,910
2017-12-11 2017-12-07 36.000 23,330 -100 0.07% 839,880
2017-12-08 2017-12-06 38.000 23,430 -1,120 0.07% 890,340
2017-12-07 2017-12-05 39.000 24,550 -200 0.07% 957,450
2017-12-05 2017-12-01 33.000 24,750 +110 0.07% 816,750
2017-12-04 2017-11-30 33.000 24,640 -50 0.07% 813,120
2017-11-28 2017-11-24 33.000 24,690 +1,640 0.07% 814,770
2017-11-27 2017-11-23 35.000 23,050 -390 0.07% 806,750
2017-11-23 2017-11-21 37.000 23,440 -1,040 0.07% 867,280
2017-11-22 2017-11-20 42.000 24,480 -260 0.07% 1,028,160
2017-11-21 2017-11-17 43.000 24,740 +730 0.07% 1,063,820
2017-11-20 2017-11-16 51.000 24,010 +160 0.07% 1,224,510
2017-11-17 2017-11-15 51.000 23,850 -250 0.07% 1,216,350
2017-11-15 2017-11-13 47.000 24,100 -500 0.07% 1,132,700
2017-11-14 2017-11-10 49.000 24,600 +450 0.07% 1,205,400
2017-11-13 2017-11-09 51.000 24,150 +840 0.07% 1,231,650
2017-11-10 2017-11-08 53.000 23,310 +50 0.07% 1,235,430
2017-11-09 2017-11-07 51.000 23,260 +200 0.07% 1,186,260
2017-11-08 2017-11-06 46.000 23,060 -1,700 0.07% 1,060,760
2017-11-07 2017-11-03 46.000 24,760 -2,730 0.07% 1,138,960
2017-11-06 2017-11-02 44.000 27,490 -700 0.08% 1,209,560
2017-11-03 2017-11-01 44.000 28,190 +1,180 0.08% 1,240,360
2017-11-02 2017-10-31 43.000 27,010 -1,780 0.08% 1,161,430
2017-11-01 2017-10-30 42.000 28,790 -50 0.08% 1,209,180
2017-10-31 2017-10-27 41.000 28,840 -1,970 0.08% 1,182,440
2017-10-30 2017-10-26 38.000 30,810 -340 0.09% 1,170,780
2017-10-27 2017-10-25 37.000 31,150 -300 0.09% 1,152,550
2017-10-26 2017-10-24 36.000 31,450 +800 0.09% 1,132,200
2017-10-25 2017-10-23 35.000 30,650 +20 0.09% 1,072,750
2017-10-24 2017-10-20 34.000 30,630 +300 0.09% 1,041,420
2017-10-23 2017-10-19 34.000 30,330 -100 0.09% 1,031,220
2017-10-19 2017-10-17 32.000 30,430 -200 0.09% 973,760
2017-10-18 2017-10-16 31.000 30,630 +1,750 0.09% 949,530
2017-10-17 2017-10-13 34.000 28,880 +700 0.08% 981,920
2017-10-16 2017-10-12 39.000 28,180 +110 0.08% 1,099,020
2017-10-13 2017-10-11 37.000 28,070 -240 0.08% 1,038,590
2017-10-12 2017-10-10 35.000 28,310 +300 0.08% 990,850
2017-10-09 2017-10-04 36.000 28,010 +100 0.08% 1,008,360
2017-10-06 2017-10-03 36.000 27,910 -1,570 0.08% 1,004,760
2017-10-04 2017-09-29 33.000 29,480 +2,470 0.09% 972,840
2017-10-03 2017-09-28 37.000 27,010 -770 0.08% 999,370
2017-09-28 2017-09-26 32.000 27,780 -1,000 0.08% 888,960
2017-09-15 2017-09-13 30.000 28,780 -200 0.08% 863,400
2017-09-14 2017-09-12 30.000 28,980 +240 0.09% 869,400
2017-09-13 2017-09-11 30.000 28,740 -600 0.08% 862,200
2017-09-12 2017-09-08 30.000 29,340 -30 0.09% 880,200
2017-09-11 2017-09-07 31.000 29,370 +750 0.09% 910,470
2017-09-08 2017-09-06 30.000 28,620 -700 0.08% 858,600
2017-09-07 2017-09-05 30.000 29,320 -2,200 0.09% 879,600
2017-09-06 2017-09-04 29.000 31,520 +2,100 0.09% 914,080
2017-09-05 2017-09-01 30.000 29,420 +5,970 0.09% 882,600
2017-09-04 2017-08-31 32.000 23,450 +20 0.07% 750,400
2017-08-29 2017-08-25 35.000 23,430 +150 0.07% 820,050
2017-08-24 2017-08-21 37.000 23,280 +200 0.07% 861,360
2017-08-21 2017-08-17 35.000 23,080 -300 0.07% 807,800
2017-08-15 2017-08-11 33.000 23,380 +730 0.07% 771,540
2017-08-09 2017-08-07 39.000 22,650 -140 0.07% 883,350
2017-08-03 2017-08-01 35.000 22,790 -470 0.07% 797,650
2017-08-02 2017-07-31 36.000 23,260 +830 0.07% 837,360
2017-07-31 2017-07-27 35.000 22,430 +480 0.07% 785,050
2017-07-25 2017-07-21 34.000 21,950 +140 0.06% 746,300
2017-07-20 2017-07-18 36.000 21,810 -150 0.06% 785,160
2017-07-19 2017-07-17 36.000 21,960 -680 0.06% 790,560
2017-07-18 2017-07-14 36.000 22,640 +380 0.07% 815,040
2017-07-13 2017-07-11 35.000 22,260 -350 0.07% 779,100
2017-07-11 2017-07-07 36.000 22,610 -100 0.07% 813,960
2017-07-10 2017-07-06 36.000 22,710 -500 0.07% 817,560
2017-07-07 2017-07-05 35.000 23,210 +400 0.07% 812,350
2017-07-06 2017-07-04 39.000 22,810 +300 0.07% 889,590
2017-07-04 2017-06-30 41.000 22,510 +500 0.07% 922,910
2017-06-29 2017-06-27 46.000 22,010 +1,040 0.06% 1,012,460
2017-06-16 2017-06-14 53.000 20,970 -1,240 0.06% 1,111,410
2017-06-15 2017-06-13 50.000 22,210 +300 0.07% 1,110,500
2017-06-12 2017-06-08 46.000 21,910 +450 0.06% 1,007,860
2017-06-09 2017-06-07 46.000 21,460 -1,890 0.06% 987,160
2017-06-05 2017-06-01 47.000 23,350 -200 0.07% 1,097,450
2017-05-31 2017-05-26 47.000 23,550 -100 0.07% 1,106,850
2017-05-29 2017-05-25 48.000 23,650 +100 0.07% 1,135,200
2017-05-26 2017-05-24 46.000 23,550 +200 0.07% 1,083,300
2017-05-25 2017-05-23 46.000 23,350 -200 0.07% 1,074,100
2017-05-23 2017-05-19 45.000 23,550 +500 0.07% 1,059,750
2017-05-22 2017-05-18 47.000 23,050 +400 0.07% 1,083,350
2017-05-19 2017-05-17 48.000 22,650 -4,700 0.07% 1,087,200
2017-05-18 2017-05-16 47.000 27,350 -220 0.08% 1,285,450
2017-05-17 2017-05-15 48.000 27,570 +5,000 0.08% 1,323,360
2017-05-16 2017-05-12 52.000 22,570 -780 0.07% 1,173,640
2017-05-15 2017-05-11 52.000 23,350 -740 0.07% 1,214,200
2017-05-12 2017-05-10 44.000 24,090 +100 0.07% 1,059,960
2017-05-11 2017-05-09 47.000 23,990 -4,000 0.07% 1,127,530
2017-05-10 2017-05-08 48.000 27,990 +3,530 0.08% 1,343,520
2017-05-09 2017-05-05 45.000 24,460 +2,210 0.07% 1,100,700
2017-05-08 2017-05-04 57.000 22,250 +820 0.07% 1,268,250
2017-05-05 2017-05-02 67.000 21,430 +140 0.06% 1,435,810
2017-05-04 2017-04-28 69.000 21,290 -40 0.06% 1,469,010
2017-04-18 2017-04-12 67.000 21,330 +50 0.06% 1,429,110
2017-04-05 2017-03-31 70.000 21,280 -100 0.06% 1,489,600
2017-03-30 2017-03-28 75.000 21,380 -60 0.06% 1,603,500
2017-03-29 2017-03-27 76.000 21,440 +120 0.06% 1,629,440
2017-03-28 2017-03-24 82.000 21,320 -200 0.06% 1,748,240
2017-03-24 2017-03-22 71.000 21,520 +300 0.06% 1,527,920
2017-03-23 2017-03-21 70.000 21,220 +270 0.06% 1,485,400
2017-03-22 2017-03-20 72.000 20,950 +920 0.06% 1,508,400
2017-03-16 2017-03-14 80.000 20,030 +100 0.06% 1,602,400
2017-03-14 2017-03-10 78.000 19,930 +500 0.06% 1,554,540
2017-03-09 2017-03-07 83.000 19,430 +300 0.06% 1,612,690
2017-03-08 2017-03-06 85.000 19,130 +200 0.06% 1,626,050
2017-03-07 2017-03-03 85.000 18,930 +700 0.06% 1,609,050
2017-03-06 2017-03-02 88.000 18,230 +700 0.05% 1,604,240
2017-02-28 2017-02-24 94.000 17,530 -300 0.05% 1,647,820
2017-02-22 2017-02-20 88.000 17,830 -170 0.05% 1,569,040
2017-02-20 2017-02-16 89.000 18,000 -100 0.05% 1,602,000
2017-02-15 2017-02-13 88.000 18,100 +100 0.05% 1,592,800
2017-02-10 2017-02-08 87.000 18,000 +150 0.05% 1,566,000
2017-02-09 2017-02-07 90.000 17,850 +70 0.05% 1,606,500
2017-02-08 2017-02-06 89.000 17,780 -300 0.05% 1,582,420
2017-01-23 2017-01-19 84.000 18,080 +30 0.05% 1,518,720
2017-01-19 2017-01-17 86.000 18,050 +590 0.05% 1,552,300
2017-01-18 2017-01-16 87.000 17,460 -100 0.05% 1,519,020
2017-01-17 2017-01-13 85.000 17,560 +300 0.05% 1,492,600
2017-01-12 2017-01-10 100.000 17,260 +200 0.05% 1,726,000
2017-01-06 2017-01-04 98.000 17,060 +200 0.05% 1,671,880
2017-01-04 2016-12-30 106.000 16,860 -140 0.05% 1,787,160
2016-12-29 2016-12-23 99.000 17,000 -1,780 0.06% 1,683,000
2016-12-28 2016-12-22 92.000 18,780 -350 0.06% 1,727,760
2016-12-20 2016-12-16 88.000 19,130 +150 0.12% 1,683,440
2016-12-13 2016-12-09 93.000 18,980 +380 0.12% 1,765,140
2016-12-09 2016-12-07 97.000 18,600 +200 0.12% 1,804,200
2016-12-01 2016-11-29 104.000 18,400 +300 0.12% 1,913,600
2016-11-30 2016-11-28 101.000 18,100 -100 0.12% 1,828,100
2016-11-23 2016-11-21 99.000 18,200 +200 0.12% 1,801,800
2016-11-22 2016-11-18 101.000 18,000 -260 0.12% 1,818,000
2016-11-21 2016-11-17 102.000 18,260 +300 0.12% 1,862,520
2016-11-18 2016-11-16 101.000 17,960 -40 0.12% 1,813,960
2016-11-16 2016-11-14 107.000 18,000 +100 0.12% 1,926,000
2016-11-15 2016-11-11 107.000 17,900 +400 0.12% 1,915,300
2016-11-14 2016-11-10 112.000 17,500 -950 0.11% 1,960,000
2016-11-11 2016-11-09 94.000 18,450 +200 0.12% 1,734,300
2016-11-10 2016-11-08 88.000 18,250 +150 0.12% 1,606,000
2016-11-09 2016-11-07 93.000 18,100 -350 0.12% 1,683,300
2016-11-07 2016-11-03 97.000 18,450 +350 0.12% 1,789,650
2016-11-03 2016-11-01 99.000 18,100 -40 0.12% 1,791,900
2016-10-31 2016-10-27 101.000 18,140 +160 0.12% 1,832,140
2016-10-25 2016-10-20 104.000 17,980 +210 0.12% 1,869,920
2016-10-14 2016-10-12 107.000 17,770 +760 0.12% 1,901,390
2016-10-12 2016-10-07 114.000 17,010 +140 0.11% 1,939,140
2016-10-11 2016-10-06 115.000 16,870 +300 0.11% 1,940,050
2016-10-07 2016-10-05 115.000 16,570 +650 0.11% 1,905,550
2016-10-06 2016-10-04 117.000 15,920 +60 0.10% 1,862,640
2016-09-30 2016-09-28 121.000 15,860 -70 0.10% 1,919,060
2016-09-28 2016-09-26 120.000 15,930 -330 0.10% 1,911,600
2016-09-27 2016-09-23 120.000 16,260 -100 0.11% 1,951,200
2016-09-26 2016-09-22 115.000 16,360 +10 0.11% 1,881,400
2016-09-23 2016-09-21 116.000 16,350 +10 0.11% 1,896,600
2016-09-21 2016-09-19 118.000 16,340 +10 0.11% 1,928,120
2016-09-19 2016-09-14 122.000 16,330 -40 0.11% 1,992,260
2016-09-14 2016-09-12 120.000 16,370 +80 0.11% 1,964,400
2016-09-13 2016-09-09 124.000 16,290 -70 0.11% 2,019,960
2016-09-12 2016-09-08 124.000 16,360 +150 0.11% 2,028,640
2016-09-09 2016-09-07 120.000 16,210 +290 0.11% 1,945,200
2016-09-08 2016-09-06 117.000 15,920 +400 0.10% 1,862,640
2016-09-07 2016-09-05 118.000 15,520 +100 0.10% 1,831,360
2016-09-02 2016-08-31 124.000 15,420 +100 0.10% 1,912,080
2016-09-01 2016-08-30 130.000 15,320 -130 0.10% 1,991,600
2016-08-24 2016-08-22 145.000 15,450 +200 0.10% 2,240,250
2016-08-23 2016-08-19 147.000 15,250 -100 0.10% 2,241,750
2016-08-22 2016-08-18 146.000 15,350 -750 0.10% 2,241,100
2016-08-19 2016-08-17 129.000 16,100 -100 0.10% 2,076,900
2016-08-16 2016-08-12 126.000 16,200 -50 0.11% 2,041,200
2016-08-12 2016-08-10 118.000 16,250 +50 0.11% 1,917,500
2016-08-10 2016-08-08 124.000 16,200 -230 0.11% 2,008,800
2016-08-04 2016-08-01 111.000 16,430 +150 0.11% 1,823,730
2016-08-03 2016-07-29 117.000 16,280 -470 0.11% 1,904,760
2016-08-01 2016-07-28 104.000 16,750 +170 0.11% 1,742,000
2016-07-29 2016-07-27 120.000 16,580 +380 0.11% 1,989,600
2016-07-28 2016-07-26 132.000 16,200 -340 0.11% 2,138,400
2016-07-27 2016-07-25 134.000 16,540 +100 0.11% 2,216,360
2016-07-26 2016-07-22 139.000 16,440 -120 0.11% 2,285,160
2016-07-22 2016-07-20 142.000 16,560 -100 0.11% 2,351,520
2016-07-21 2016-07-19 136.000 16,660 -100 0.11% 2,265,760
2016-07-19 2016-07-15 138.000 16,760 +200 0.11% 2,312,880
2016-07-15 2016-07-13 140.000 16,560 +200 0.11% 2,318,400
2016-07-14 2016-07-12 137.000 16,360 -350 0.11% 2,241,320
2016-07-13 2016-07-11 148.000 16,710 -180 0.11% 2,473,080
2016-07-12 2016-07-08 144.000 16,890 +150 0.11% 2,432,160
2016-07-11 2016-07-07 139.000 16,740 +100 0.11% 2,326,860
2016-07-07 2016-07-05 135.000 16,640 -100 0.11% 2,246,400
2016-07-06 2016-07-04 136.000 16,740 +200 0.11% 2,276,640
2016-07-05 2016-06-30 140.000 16,540 -1,800 0.11% 2,315,600
2016-07-04 2016-06-29 131.000 18,340 +230 0.12% 2,402,540
2016-06-29 2016-06-27 120.000 18,110 -50 0.12% 2,173,200
2016-06-28 2016-06-24 117.000 18,160 +150 0.12% 2,124,720
2016-06-27 2016-06-23 121.000 18,010 +200 0.12% 2,179,210
2016-06-24 2016-06-22 121.000 17,810 +380 0.12% 2,155,010
2016-06-23 2016-06-21 128.000 17,430 +150 0.11% 2,231,040
2016-06-22 2016-06-20 121.000 17,280 +110 0.11% 2,090,880
2016-06-21 2016-06-17 128.000 17,170 -1,210 0.11% 2,197,760
2016-06-20 2016-06-16 114.000 18,380 +1,260 0.12% 2,095,320
2016-06-17 2016-06-15 126.000 17,120 +100 0.11% 2,157,120
2016-06-16 2016-06-14 133.000 17,020 +180 0.11% 2,263,660
2016-06-15 2016-06-13 129.000 16,840 -80 0.11% 2,172,360
2016-06-14 2016-06-10 142.000 16,920 +740 0.11% 2,402,640
2016-06-08 2016-06-06 170.000 16,180 -410 0.11% 2,750,600
2016-06-07 2016-06-03 169.000 16,590 +1,030 0.11% 2,803,710
2016-06-06 2016-06-02 181.000 15,560 +400 0.10% 2,816,360
2016-06-03 2016-06-01 184.000 15,160 +1,440 0.10% 2,789,440
2016-06-01 2016-05-30 180.000 13,720 +210 0.09% 2,469,600
2016-05-26 2016-05-24 190.000 13,510 +50 0.09% 2,566,900
2016-05-19 2016-05-17 200.000 13,460 +60 0.09% 2,692,000
2016-05-17 2016-05-13 201.000 13,400 +10 0.09% 2,693,400
2016-05-16 2016-05-12 190.000 13,390 +100 0.09% 2,544,100
2016-05-13 2016-05-11 187.000 13,290 -100 0.09% 2,485,230
2016-05-06 2016-05-04 191.000 13,390 +30 0.09% 2,557,490
2016-04-27 2016-04-25 200.000 13,360 +100 0.09% 2,672,000
2016-04-21 2016-04-19 201.000 13,260 +240 0.09% 2,665,260
2016-04-19 2016-04-15 209.000 13,020 +100 0.08% 2,721,180
2016-04-18 2016-04-14 209.000 12,920 +620 0.08% 2,700,280
2016-04-15 2016-04-13 216.000 12,300 +450 0.08% 2,656,800
2016-04-14 2016-04-12 220.000 11,850 +200 0.08% 2,607,000
2016-04-13 2016-04-11 223.000 11,650 +250 0.08% 2,597,950
2016-04-11 2016-04-07 230.000 11,400 -290 0.07% 2,622,000
2016-04-08 2016-04-06 241.000 11,690 -630 0.08% 2,817,290
2016-04-07 2016-04-05 220.000 12,320 +20 0.08% 2,710,400
2016-04-05 2016-03-31 200.000 12,300 +50 0.08% 2,460,000
2016-04-01 2016-03-30 208.000 12,250 +650 0.08% 2,548,000
2016-03-31 2016-03-29 216.000 11,600 -110 0.08% 2,505,600
2016-03-30 2016-03-24 215.000 11,710 -520 0.08% 2,517,650
2016-03-29 2016-03-23 203.000 12,230 -120 0.08% 2,482,690
2016-03-23 2016-03-21 215.000 12,350 -140 0.08% 2,655,250
2016-03-22 2016-03-18 205.000 12,490 -150 0.09% 2,560,450
2016-03-18 2016-03-16 201.000 12,640 -820 0.09% 2,540,640
2016-03-10 2016-03-08 181.000 13,460 +100 0.09% 2,436,260
2016-03-09 2016-03-07 184.000 13,360 +200 0.09% 2,458,240
2016-03-07 2016-03-03 200.000 13,160 +330 0.09% 2,632,000
2016-03-04 2016-03-02 202.000 12,830 +420 0.09% 2,591,660
2016-03-03 2016-03-01 207.000 12,410 +250 0.08% 2,568,870
2016-03-02 2016-02-29 193.000 12,160 -220 0.08% 2,346,880
2016-03-01 2016-02-26 197.000 12,380 +100 0.08% 2,438,860
2016-02-29 2016-02-25 194.000 12,280 +70 0.08% 2,382,320
2016-02-26 2016-02-24 196.000 12,210 -180 0.08% 2,393,160
2016-02-25 2016-02-23 206.000 12,390 +310 0.08% 2,552,340
2016-02-24 2016-02-22 209.000 12,080 +100 0.08% 2,524,720
2016-02-23 2016-02-19 211.000 11,980 -470 0.08% 2,527,780
2016-02-22 2016-02-18 188.000 12,450 -150 0.09% 2,340,600
2016-02-19 2016-02-17 180.000 12,600 -280 0.09% 2,268,000
2016-02-18 2016-02-16 169.000 12,880 -570 0.09% 2,176,720
2016-02-16 2016-02-12 141.000 13,450 +50 0.09% 1,896,450
2016-02-12 2016-02-05 153.000 13,400 -100 0.09% 2,050,200
2016-02-04 2016-02-02 159.000 13,500 +80 0.09% 2,146,500
2016-02-03 2016-02-01 154.000 13,420 +170 0.09% 2,066,680
2016-02-02 2016-01-29 152.000 13,250 -630 0.09% 2,014,000
2016-02-01 2016-01-28 101.000 13,880 +260 0.09% 1,401,880
2016-01-29 2016-01-27 96.000 13,620 -210 0.09% 1,307,520
2016-01-28 2016-01-26 116.000 13,830 +300 0.09% 1,604,280
2016-01-27 2016-01-25 125.000 13,530 +310 0.09% 1,691,250
2016-01-25 2016-01-21 124.000 13,220 +50 0.09% 1,639,280
2016-01-22 2016-01-20 148.000 13,170 +400 0.09% 1,949,160
2016-01-20 2016-01-18 155.000 12,770 +20 0.09% 1,979,350
2016-01-19 2016-01-15 161.000 12,750 +10 0.09% 2,052,750
2016-01-18 2016-01-14 165.000 12,740 -160 0.09% 2,102,100
2016-01-15 2016-01-13 164.000 12,900 +290 0.09% 2,115,600
2016-01-14 2016-01-12 165.000 12,610 +50 0.09% 2,080,650
2016-01-13 2016-01-11 170.000 12,560 +310 0.09% 2,135,200
2016-01-11 2016-01-07 179.000 12,250 -2,050 0.08% 2,192,750
2016-01-08 2016-01-06 200.000 14,300 +50 0.10% 2,860,000
2016-01-07 2016-01-05 203.000 14,250 +200 0.10% 2,892,750
2016-01-06 2016-01-04 203.000 14,050 +80 0.10% 2,852,150
2015-12-30 2015-12-28 237.000 13,970 -50 0.10% 3,310,890
2015-12-29 2015-12-24 236.000 14,020 -100 0.10% 3,308,720
2015-12-28 2015-12-22 236.000 14,120 +50 0.10% 3,332,320
2015-12-23 2015-12-21 238.000 14,070 -350 0.10% 3,348,660
2015-12-22 2015-12-18 219.000 14,420 -690 0.10% 3,157,980
2015-12-17 2015-12-15 179.000 15,110 -80 0.11% 2,704,690
2015-12-16 2015-12-14 181.000 15,190 +50 0.11% 2,749,390
2015-12-14 2015-12-10 192.000 15,140 -100 0.11% 2,906,880
2015-12-09 2015-12-07 198.000 15,240 -30 0.11% 3,017,520
2015-12-08 2015-12-04 199.000 15,270 +220 0.11% 3,038,730
2015-12-07 2015-12-03 196.000 15,050 +40 0.11% 2,949,800
2015-12-04 2015-12-02 204.000 15,010 +200 0.11% 3,062,040
2015-12-02 2015-11-30 189.000 14,810 +260 0.11% 2,799,090
2015-12-01 2015-11-27 218.000 14,550 +300 0.10% 3,171,900
2015-11-30 2015-11-26 230.000 14,250 +200 0.10% 3,277,500
2015-11-27 2015-11-25 232.000 14,050 +20 0.10% 3,259,600
2015-11-25 2015-11-23 233.000 14,030 -140 0.10% 3,268,990
2015-11-24 2015-11-20 236.000 14,170 -80 0.10% 3,344,120
2015-11-23 2015-11-19 240.000 14,250 +100 0.10% 3,420,000
2015-11-20 2015-11-18 237.000 14,150 -60 0.10% 3,353,550
2015-11-19 2015-11-17 238.000 14,210 -30 0.10% 3,381,980
2015-11-18 2015-11-16 250.000 14,240 +50 0.11% 3,560,000
2015-11-17 2015-11-13 255.000 14,190 +1,990 0.11% 3,618,450
2015-11-16 2015-11-12 240.000 12,200 +470 0.09% 2,928,000
2015-11-13 2015-11-11 236.000 11,730 -50 0.09% 2,768,280
2015-11-12 2015-11-10 227.000 11,780 +250 0.09% 2,674,060
2015-11-11 2015-11-09 234.000 11,530 +620 0.09% 2,698,020
2015-11-10 2015-11-06 235.000 10,910 +30 0.08% 2,563,850
2015-11-09 2015-11-05 275.000 10,880 +130 0.08% 2,992,000
2015-11-06 2015-11-04 295.000 10,750 +260 0.08% 3,171,250
2015-11-05 2015-11-03 295.000 10,490 -480 0.08% 3,094,550
2015-11-04 2015-11-02 275.000 10,970 -5,120 0.08% 3,016,750
2015-11-03 2015-10-30 280.000 16,090 -500 0.12% 4,505,200
2015-11-02 2015-10-29 285.000 16,590 -100 0.12% 4,728,150
2015-10-30 2015-10-28 280.000 16,690 -430 0.13% 4,673,200
2015-10-29 2015-10-27 265.000 17,120 -180 0.13% 4,536,800
2015-10-28 2015-10-26 270.000 17,300 -6,950 0.13% 4,671,000
2015-10-27 2015-10-23 224.000 24,250 +310 0.18% 5,432,000
2015-10-26 2015-10-22 224.000 23,940 -90 0.18% 5,362,560
2015-10-23 2015-10-20 207.000 24,030 +710 0.18% 4,974,210
2015-10-19 2015-10-15 190.000 23,320 +50 0.18% 4,430,800
2015-10-16 2015-10-14 181.000 23,270 -120 0.18% 4,211,870
2015-10-15 2015-10-13 192.000 23,390 +300 0.18% 4,490,880
2015-10-14 2015-10-12 197.000 23,090 -380 0.17% 4,548,730
2015-10-13 2015-10-09 195.000 23,470 +320 0.18% 4,576,650
2015-10-09 2015-10-07 201.000 23,150 -80 0.17% 4,653,150
2015-10-08 2015-10-06 186.000 23,230 +340 0.18% 4,320,780
2015-10-07 2015-10-05 195.000 22,890 -520 0.17% 4,463,550
2015-10-06 2015-10-02 187.000 23,410 -650 0.18% 4,377,670
2015-10-02 2015-09-29 155.000 24,060 +20 0.18% 3,729,300
2015-09-30 2015-09-25 150.000 24,040 +700 0.18% 3,606,000
2015-09-29 2015-09-24 151.000 23,340 +100 0.18% 3,524,340
2015-09-24 2015-09-22 171.000 23,240 +400 0.18% 3,974,040
2015-09-23 2015-09-21 182.000 22,840 -1,460 0.17% 4,156,880
2015-09-21 2015-09-17 204.000 24,300 +1,060 0.18% 4,957,200
2015-09-18 2015-09-16 200.000 23,240 -100 0.18% 4,648,000
2015-09-17 2015-09-15 205.000 23,340 -280 0.18% 4,784,700
2015-09-16 2015-09-14 209.000 23,620 -80 0.18% 4,936,580
2015-09-15 2015-09-11 207.000 23,700 +160 0.18% 4,905,900
2015-09-14 2015-09-10 217.000 23,540 +9,880 0.18% 5,108,180
2015-09-11 2015-09-09 211.000 13,660 +1,680 0.10% 2,882,260
2015-09-10 2015-09-08 211.000 11,980 +60 0.09% 2,527,780
2015-09-09 2015-09-07 206.000 11,920 -900 0.09% 2,455,520
2015-09-08 2015-09-04 205.000 12,820 -1,020 0.10% 2,628,100
2015-09-07 2015-09-02 157.000 13,840 -100 0.10% 2,172,880
2015-09-04 2015-09-01 161.000 13,940 -100 0.11% 2,244,340
2015-09-02 2015-08-31 161.000 14,040 +180 0.11% 2,260,440
2015-09-01 2015-08-28 169.000 13,860 -2,300 0.10% 2,342,340
2015-08-31 2015-08-27 174.000 16,160 +2,560 0.12% 2,811,840
2015-08-28 2015-08-26 163.000 13,600 +500 0.10% 2,216,800
2015-08-27 2015-08-25 166.000 13,100 +220 0.10% 2,174,600
2015-08-26 2015-08-24 163.000 12,880 +280 0.10% 2,099,440
2015-08-25 2015-08-21 200.000 12,600 +400 0.10% 2,520,000
2015-08-24 2015-08-20 214.000 12,200 +480 0.09% 2,610,800
2015-08-21 2015-08-19 243.000 11,720 -100 0.09% 2,847,960
2015-08-20 2015-08-18 270.000 11,820 +100 0.09% 3,191,400
2015-08-19 2015-08-17 280.000 11,720 -200 0.09% 3,281,600
2015-08-18 2015-08-14 280.000 11,920 +220 0.09% 3,337,600
2015-08-17 2015-08-13 283.000 11,700 +1,420 0.09% 3,311,100
2015-08-14 2015-08-12 286.000 10,280 +760 0.08% 2,940,080
2015-08-13 2015-08-11 314.000 9,520 -80 0.07% 2,989,280
2015-08-12 2015-08-10 320.000 9,600 +220 0.07% 3,072,000
2015-08-11 2015-08-07 299.000 9,380 -40 0.07% 2,804,620
2015-08-10 2015-08-06 275.000 9,420 +300 0.07% 2,590,500
2015-08-07 2015-08-05 286.000 9,120 -100 0.07% 2,608,320
2015-08-06 2015-08-04 285.000 9,220 +100 0.07% 2,627,700
2015-08-05 2015-08-03 292.000 9,120 -220 0.07% 2,663,040
2015-08-04 2015-07-31 309.000 9,340 -580 0.07% 2,886,060
2015-08-03 2015-07-30 293.000 9,920 -1,100 0.08% 2,906,560
2015-07-30 2015-07-28 259.000 11,020 -240 0.08% 2,854,180
2015-07-29 2015-07-27 242.000 11,260 +180 0.09% 2,724,920
2015-07-28 2015-07-24 270.000 11,080 -1,600 0.08% 2,991,600
2015-07-27 2015-07-23 260.000 12,680 -940 0.10% 3,296,800
2015-07-24 2015-07-22 224.000 13,620 -40 0.10% 3,050,880
2015-07-23 2015-07-21 221.000 13,660 +420 0.10% 3,018,860
2015-07-22 2015-07-20 231.000 13,240 +100 0.10% 3,058,440
2015-07-21 2015-07-17 241.000 13,140 +560 0.10% 3,166,740
2015-07-20 2015-07-16 238.000 12,580 +860 0.10% 2,994,040
2015-07-16 2015-07-14 249.000 11,720 +1,480 0.09% 2,918,280
2015-07-15 2015-07-13 252.000 10,240 +520 0.08% 2,580,480
2015-07-14 2015-07-10 245.000 9,720 +180 0.07% 2,381,400
2015-07-13 2015-07-09 235.000 9,540 +20 0.07% 2,241,900
2015-07-10 2015-07-08 164.000 9,520 +580 0.07% 1,561,280
2015-07-09 2015-07-07 207.000 8,940 +80 0.07% 1,850,580
2015-07-08 2015-07-06 288.000 8,860 +1,020 0.07% 2,551,680
2015-07-07 2015-07-03 360.000 7,840 +480 0.06% 2,822,400
2015-07-06 2015-07-02 390.000 7,360 +180 0.06% 2,870,400
2015-07-03 2015-06-30 396.000 7,180 -420 0.05% 2,843,280
2015-07-02 2015-06-29 352.000 7,600 -100 0.06% 2,675,200
2015-06-30 2015-06-26 347.000 7,700 -40 0.06% 2,671,900
2015-06-24 2015-06-22 373.000 7,740 -20 0.06% 2,887,020
2015-06-23 2015-06-19 359.000 7,760 +200 0.06% 2,785,840
2015-06-22 2015-06-18 372.000 7,560 +160 0.06% 2,812,320
2015-06-19 2015-06-17 379.000 7,400 -180 0.06% 2,804,600
2015-06-18 2015-06-16 368.000 7,580 +100 0.06% 2,789,440
2015-06-17 2015-06-15 388.000 7,480 +80 0.06% 2,902,240
2015-06-15 2015-06-11 396.000 7,400 -340 0.06% 2,930,400
2015-06-12 2015-06-10 388.000 7,740 -420 0.06% 3,003,120
2015-06-11 2015-06-09 328.000 8,160 +1,220 0.06% 2,676,480
2015-06-09 2015-06-05 424.000 6,940 +480 0.05% 2,942,560
2015-06-08 2015-06-04 375.000 6,460 -1,520 0.05% 2,422,500
2015-06-05 2015-06-03 342.000 7,980 +100 0.06% 2,729,160
2015-06-04 2015-06-02 340.000 7,880 +400 0.06% 2,679,200
2015-06-03 2015-06-01 350.000 7,480 +1,080 0.06% 2,618,000
2015-06-02 2015-05-29 354.000 6,400 +40 0.05% 2,265,600
2015-06-01 2015-05-28 314.000 6,360 -500 0.05% 1,997,040
2015-05-29 2015-05-27 314.000 6,860 +560 0.05% 2,154,040
2015-05-28 2015-05-26 325.000 6,300 +180 0.05% 2,047,500
2015-05-27 2015-05-22 258.000 6,120 -1,320 0.05% 1,578,960
2015-05-26 2015-05-21 225.000 7,440 -2,140 0.06% 1,674,000
2015-05-22 2015-05-20 189.000 9,580 -4,700 0.07% 1,810,620
2015-05-21 2015-05-19 169.000 14,280 -660 0.11% 2,413,320
2015-05-20 2015-05-18 165.000 14,940 -280 0.11% 2,465,100
2015-05-19 2015-05-15 160.000 15,220 -800 0.12% 2,435,200
2015-05-18 2015-05-14 165.000 16,020 +680 0.12% 2,643,300
2015-05-15 2015-05-13 162.000 15,340 -1,780 0.12% 2,485,080
2015-05-14 2015-05-12 150.000 17,120 +120 0.13% 2,568,000
2015-05-13 2015-05-11 151.000 17,000 +600 0.13% 2,567,000
2015-05-12 2015-05-08 150.000 16,400 -1,400 0.12% 2,460,000
2015-05-08 2015-05-06 153.000 17,800 +900 0.14% 2,723,400
2015-05-07 2015-05-05 150.000 16,900 +3,000 0.13% 2,535,000
2015-05-06 2015-05-04 160.000 13,900 +700 0.11% 2,224,000
2015-05-05 2015-04-30 138.000 13,200 +800 0.10% 1,821,600
2015-05-04 2015-04-29 153.000 12,400 -160 0.09% 1,897,200
2015-04-29 2015-04-27 158.000 12,560 +1,900 0.10% 1,984,480
2015-04-27 2015-04-23 171.000 10,660 -1,800 0.08% 1,822,860
2015-04-23 2015-04-21 161.000 12,460 -100 0.09% 2,006,060
2015-04-22 2015-04-20 162.000 12,560 -100 0.10% 2,034,720
2015-04-21 2015-04-17 163.000 12,660 -200 0.10% 2,063,580
2015-04-20 2015-04-16 165.000 12,860 +800 0.10% 2,121,900
2015-04-16 2015-04-14 170.000 12,060 -100 0.09% 2,050,200
2015-04-15 2015-04-13 166.000 12,160 -1,100 0.09% 2,018,560
2015-04-14 2015-04-10 167.000 13,260 +660 0.10% 2,214,420
2015-04-13 2015-04-09 168.000 12,600 +500 0.10% 2,116,800
2015-04-10 2015-04-08 174.000 12,100 +2,000 0.09% 2,105,400
2015-04-09 2015-04-02 171.000 10,100 +500 0.08% 1,727,100
2015-04-08 2015-04-01 175.000 9,600 -900 0.07% 1,680,000
2015-04-02 2015-03-31 165.000 10,500 +100 0.08% 1,732,500
2015-04-01 2015-03-30 169.000 10,400 +20 0.08% 1,757,600
2015-03-31 2015-03-27 170.000 10,380 +100 0.08% 1,764,600
2015-03-30 2015-03-26 172.000 10,280 +120 0.08% 1,768,160
2015-03-23 2015-03-19 153.000 10,160 +3,000 0.08% 1,554,480
2015-03-20 2015-03-18 147.000 7,160 -400 0.05% 1,052,520
2015-03-11 2015-03-09 143.000 7,560 +300 0.06% 1,081,080
2015-03-10 2015-03-06 145.000 7,260 +200 0.06% 1,052,700
2015-03-05 2015-03-03 147.000 7,060 +580 0.05% 1,037,820
2015-01-28 2015-01-26 175.000 6,480 +100 0.05% 1,134,000
2015-01-26 2015-01-22 177.000 6,380 -200 0.05% 1,129,260
2015-01-08 2015-01-06 137.000 6,580 -1,000 0.05% 901,460
2015-01-07 2015-01-05 138.000 7,580 -300 0.06% 1,046,040
2014-12-15 2014-12-11 148.000 7,880 -280 0.06% 1,166,240
2014-12-12 2014-12-10 137.000 8,160 +20 0.06% 1,117,920
2014-12-11 2014-12-09 143.000 8,140 +180 0.06% 1,164,020
2014-12-10 2014-12-08 127.000 7,960 -400 0.06% 1,010,920
2014-12-08 2014-12-04 123.000 8,360 -860 0.06% 1,028,280
2014-12-05 2014-12-03 102.000 9,220 -500 0.08% 940,440
2014-12-04 2014-12-02 95.000 9,720 -500 0.09% 923,400
2014-12-03 2014-12-01 92.000 10,220 -2,800 0.09% 940,240
2014-12-01 2014-11-27 87.000 13,020 -360 0.12% 1,132,740
2014-11-24 2014-11-20 79.000 13,380 +300 0.12% 1,057,020
2014-11-21 2014-11-19 74.000 13,080 +600 0.12% 967,920
2014-11-19 2014-11-17 82.000 12,480 -400 0.11% 1,023,360
2014-11-17 2014-11-13 82.000 12,880 +300 0.12% 1,056,160
2014-11-14 2014-11-12 83.000 12,580 +400 0.11% 1,044,140
2014-11-10 2014-11-06 83.000 12,180 +100 0.11% 1,010,940
2014-10-30 2014-10-28 83.000 12,080 -240 0.11% 1,002,640
2014-10-24 2014-10-22 84.000 12,320 +120 0.11% 1,034,880
2014-10-23 2014-10-21 81.000 12,200 -200 0.11% 988,200
2014-10-21 2014-10-17 83.000 12,400 -140 0.11% 1,029,200
2014-10-17 2014-10-15 84.000 12,540 +160 0.11% 1,053,360
2014-10-16 2014-10-14 82.000 12,380 +140 0.11% 1,015,160
2014-10-15 2014-10-13 91.000 12,240 -160 0.11% 1,113,840
2014-10-14 2014-10-10 95.000 12,400 +760 0.11% 1,178,000
2014-10-10 2014-10-08 103.000 11,640 -1,380 0.10% 1,198,920
2014-10-08 2014-10-06 99.000 13,020 +820 0.12% 1,288,980
2014-10-07 2014-10-03 108.000 12,200 -140 0.11% 1,317,600
2014-10-06 2014-09-30 93.000 12,340 +400 0.11% 1,147,620
2014-10-03 2014-09-29 98.000 11,940 +900 0.11% 1,170,120
2014-09-30 2014-09-26 101.000 11,040 -1,280 0.10% 1,115,040
2014-09-29 2014-09-25 86.000 12,320 +340 0.11% 1,059,520
2014-09-26 2014-09-24 84.000 11,980 -1,300 0.11% 1,006,320
2014-09-25 2014-09-23 70.000 13,280 +200 0.12% 929,600
2014-09-24 2014-09-22 69.000 13,080 -200 0.12% 902,520
2014-09-19 2014-09-17 68.000 13,280 -520 0.12% 903,040
2014-09-18 2014-09-16 70.000 13,800 -400 0.12% 966,000
2014-09-17 2014-09-15 66.000 14,200 -1,040 0.13% 937,200
2014-09-15 2014-09-11 59.000 15,240 -1,000 0.14% 899,160
2014-09-12 2014-09-10 58.000 16,240 +1,500 0.15% 941,920
2014-09-10 2014-09-05 59.000 14,740 +1,000 0.13% 869,660
2014-09-08 2014-09-04 60.000 13,740 +180 0.12% 824,400
2014-09-05 2014-09-03 59.000 13,560 -400 0.12% 800,040
2014-09-03 2014-09-01 59.000 13,960 +940 0.13% 823,640
2014-09-02 2014-08-29 61.000 13,020 -1,400 0.12% 794,220
2014-08-29 2014-08-27 60.000 14,420 -2,000 0.13% 865,200
2014-08-28 2014-08-26 60.000 16,420 +60 0.15% 985,200
2014-08-27 2014-08-25 61.000 16,360 -1,500 0.15% 997,960
2014-08-22 2014-08-20 59.000 17,860 +1,600 0.16% 1,053,740
2014-08-21 2014-08-19 60.000 16,260 -720 0.15% 975,600
2014-08-18 2014-08-14 57.000 16,980 +300 0.15% 967,860
2014-08-13 2014-08-11 62.000 16,680 +600 0.15% 1,034,160
2014-08-11 2014-08-07 65.000 16,080 +900 0.14% 1,045,200
2014-08-08 2014-08-06 61.000 15,180 +4,100 0.14% 925,980
2014-08-07 2014-08-05 70.000 11,080 +400 0.10% 775,600
2014-08-06 2014-08-04 78.000 10,680 +520 0.10% 833,040
2013-11-13 2013-11-11 80.000 10,160 -889 0.09% 812,800
2013-04-02 2013-03-27 80.920 11,049 -870 0.09% 894,080
2013-03-21 2013-03-19 71.724 11,919 +152 0.10% 854,880
2013-03-20 2013-03-18 73.563 11,767 +218 0.10% 865,618
2013-03-18 2013-03-14 78.161 11,549 +326 0.10% 902,680
2013-03-14 2013-03-12 80.000 11,223 +326 0.09% 897,840
2013-02-20 2013-02-18 84.598 10,897 +109 0.09% 921,861
2013-02-19 2013-02-15 85.517 10,788 -218 0.09% 922,560
2013-02-18 2013-02-14 77.241 11,006 +218 0.09% 850,119
2012-07-10 2012-07-06 99.310 10,788 +500 0.09% 1,071,360
2012-07-06 2012-07-04 100.230 10,288 -326 0.08% 1,031,165
2012-06-28 2012-06-26 100.230 10,614 -218 0.09% 1,063,840
2012-05-24 2012-05-22 99.770 10,832 -349 0.09% 1,080,710
2012-04-16 2012-04-12 85.517 11,181 -224 0.09% 956,168
2012-04-12 2012-04-10 86.408 11,405 -741 0.09% 985,484
2012-04-05 2012-04-02 83.736 12,146 -1,617 0.10% 1,017,053
2012-04-03 2012-03-30 80.172 13,763 -3,480 0.11% 1,103,413
2012-04-02 2012-03-29 75.718 17,243 +2,582 0.14% 1,305,612
2012-03-29 2012-03-27 85.517 14,661 -1,033 0.12% 1,253,768
2012-03-28 2012-03-26 84.626 15,694 +1,235 0.13% 1,328,127
2012-03-27 2012-03-23 85.517 14,459 +674 0.12% 1,236,494
2012-03-26 2012-03-22 84.626 13,785 -270 0.11% 1,166,575
2012-03-23 2012-03-21 84.626 14,055 -494 0.11% 1,189,425
2012-03-22 2012-03-20 83.736 14,549 -1,302 0.12% 1,218,270
2012-03-21 2012-03-19 82.845 15,851 -112 0.13% 1,313,173
2012-03-19 2012-03-15 83.736 15,963 -314 0.13% 1,336,672
2012-03-16 2012-03-14 81.063 16,277 -1,190 0.13% 1,319,466
2012-03-15 2012-03-13 78.391 17,467 -562 0.14% 1,369,252
2012-03-13 2012-03-09 79.282 18,029 -1,055 0.14% 1,429,368
2012-03-12 2012-03-08 80.172 19,084 +1,392 0.15% 1,530,010
2012-03-09 2012-03-07 75.718 17,692 -112 0.14% 1,339,610
2012-03-08 2012-03-06 66.810 17,804 -337 0.14% 1,189,491
2012-03-07 2012-03-05 68.592 18,141 -3,660 0.15% 1,244,327
2012-03-06 2012-03-02 65.029 21,801 +7,342 0.17% 1,417,691
2012-02-29 2012-02-27 64.138 14,459 +1,123 0.12% 927,370
2012-02-24 2012-02-22 63.247 13,336 +673 0.11% 843,464
2012-02-17 2012-02-15 61.466 12,663 -449 0.10% 778,338
2012-02-01 2012-01-30 55.230 13,112 -449 0.10% 724,174
2012-01-17 2012-01-13 54.339 13,561 -22 0.11% 736,892
2012-01-16 2012-01-12 50.776 13,583 -225 0.11% 689,689
2011-11-29 2011-11-25 44.540 13,808 -3,367 0.11% 615,011
2011-11-24 2011-11-22 47.213 17,175 +3,367 0.14% 810,877
2011-11-18 2011-11-16 46.322 13,808 +449 0.11% 639,612
2011-11-16 2011-11-14 47.213 13,359 +225 0.11% 630,714
2011-11-10 2011-11-08 48.994 13,134 -449 0.11% 643,491
2011-11-09 2011-11-07 49.885 13,583 +449 0.11% 677,589
2011-11-08 2011-11-04 49.885 13,134 -674 0.11% 655,190
2011-11-07 2011-11-03 48.994 13,808 +674 0.11% 676,513
2011-09-27 2011-09-23 46.322 13,134 +112 0.11% 608,391
2011-07-22 2011-07-20 65.920 13,022 -112 0.10% 858,404
2011-07-18 2011-07-14 65.029 13,134 -561 0.11% 854,087
2011-06-23 2011-06-21 66.810 13,695 -158 0.11% 914,968
2011-06-09 2011-06-07 71.264 13,853 -112 0.11% 987,225
2011-06-07 2011-06-02 72.155 13,965 -898 0.11% 1,007,647
2011-06-01 2011-05-30 73.046 14,863 -1,123 0.12% 1,085,682
2011-05-26 2011-05-24 68.592 15,986 -561 0.13% 1,096,511
2011-05-24 2011-05-20 67.701 16,547 +1,460 0.13% 1,120,251
2011-05-18 2011-05-16 76.609 15,087 -562 0.12% 1,155,803
2011-05-16 2011-05-12 73.937 15,649 -1,320 0.13% 1,157,037
2011-05-13 2011-05-11 74.758 16,969 +366 0.13% 1,268,574
2011-05-12 2011-05-09 73.937 16,603 -487 0.12% 1,227,572
2011-05-05 2011-05-03 73.937 17,090 -609 0.13% 1,263,580
2011-05-03 2011-04-28 73.115 17,699 +682 0.13% 1,294,067
2011-04-29 2011-04-27 73.937 17,017 -585 0.13% 1,258,182
2011-04-26 2011-04-20 68.186 17,602 +366 0.13% 1,200,212
2011-04-18 2011-04-14 68.186 17,236 +462 0.13% 1,175,256
2011-04-07 2011-04-04 68.186 16,774 +974 0.12% 1,143,754
2011-04-04 2011-03-31 69.008 15,800 -609 0.12% 1,090,321
2011-04-01 2011-03-30 62.436 16,409 -194 0.12% 1,024,504
2011-03-29 2011-03-25 64.079 16,603 +243 0.12% 1,063,896
2011-03-17 2011-03-15 64.079 16,360 -243 0.12% 1,048,325
2011-03-02 2011-02-28 65.722 16,603 +243 0.12% 1,091,175
2011-02-17 2011-02-15 70.651 16,360 +487 0.12% 1,155,845
2011-02-15 2011-02-11 71.472 15,873 -243 0.12% 1,134,479
2011-02-14 2011-02-10 71.472 16,116 +243 0.12% 1,151,846
2011-01-28 2011-01-26 70.651 15,873 -1,217 0.12% 1,121,439
2011-01-20 2011-01-18 72.294 17,090 -414 0.13% 1,235,500
2011-01-19 2011-01-17 72.294 17,504 +1,217 0.13% 1,265,430
2011-01-18 2011-01-14 73.115 16,287 +8,156 0.12% 1,190,828
2011-01-17 2011-01-13 76.401 8,131 +1,144 0.06% 621,219
2011-01-14 2011-01-12 72.294 6,987 +73 0.05% 505,116
2011-01-13 2011-01-11 72.294 6,914 -365 0.05% 499,839
2011-01-12 2011-01-10 73.115 7,279 +706 0.05% 532,206
2011-01-07 2011-01-05 74.758 6,573 +560 0.05% 491,386
2011-01-06 2011-01-04 73.115 6,013 +560 0.04% 439,642
2010-12-22 2010-12-20 71.472 5,453 +121 0.04% 389,738
2010-12-15 2010-12-13 76.401 5,332 -560 0.04% 407,372
2010-12-13 2010-12-09 77.223 5,892 -243 0.04% 454,997
2010-12-08 2010-12-06 74.758 6,135 +243 0.05% 458,642
2010-11-19 2010-11-17 73.937 5,892 -584 0.04% 435,636
2010-11-18 2010-11-16 73.937 6,476 +268 0.05% 478,815
2010-11-10 2010-11-08 74.758 6,208 -365 0.05% 464,100
2010-11-09 2010-11-05 76.401 6,573 +122 0.05% 502,186
2010-09-16 2010-09-14 86.260 6,451 -147 0.05% 556,461
2010-09-15 2010-09-13 82.152 6,598 +147 0.05% 542,039
2010-09-14 2010-09-10 82.973 6,451 -585 0.05% 535,262
2010-09-10 2010-09-08 83.795 7,036 -48 0.05% 589,582
2010-09-08 2010-09-06 82.152 7,084 +584 0.05% 581,965
2010-08-23 2010-08-19 103.511 6,500 -682 0.05% 672,825
2010-08-20 2010-08-18 104.333 7,182 +609 0.05% 749,320
2010-08-19 2010-08-17 101.047 6,573 -487 0.05% 664,182
2010-08-18 2010-08-16 100.225 7,060 +243 0.05% 707,591
2010-08-17 2010-08-13 100.225 6,817 +487 0.05% 683,237
2010-08-16 2010-08-12 98.582 6,330 -608 0.05% 624,026
2010-08-10 2010-08-06 101.047 6,938 +316 0.05% 701,064
2010-08-05 2010-08-03 103.511 6,622 -122 0.05% 685,453
2010-08-03 2010-07-30 96.939 6,744 +293 0.05% 653,759
2010-08-02 2010-07-29 96.939 6,451 -366 0.05% 625,356
2010-07-16 2010-07-14 95.296 6,817 -121 0.05% 649,635
2010-07-07 2010-07-05 94.475 6,938 -244 0.05% 655,466
2010-06-01 2010-05-28 92.832 7,182 -243 0.05% 666,718
2010-05-26 2010-05-24 94.475 7,425 -219 0.05% 701,475
2010-05-25 2010-05-20 88.724 7,644 -293 0.06% 678,207
2010-05-19 2010-05-17 94.475 7,937 +74 0.06% 749,846
2010-05-13 2010-05-11 101.047 7,863 +243 0.06% 794,532
2010-05-12 2010-05-10 98.679 7,620 -310 0.06% 751,931
2010-05-11 2010-05-07 97.889 7,930 +304 0.06% 776,261
2010-05-10 2010-05-06 98.679 7,626 -253 0.05% 752,523
2010-05-07 2010-05-05 101.047 7,879 -101 0.06% 796,149
2010-05-05 2010-05-03 101.047 7,980 -355 0.06% 806,355
2010-05-04 2010-04-30 101.836 8,335 +329 0.06% 848,806
2010-05-03 2010-04-29 101.047 8,006 +178 0.06% 808,982
2010-04-30 2010-04-28 104.994 7,828 -1,065 0.06% 821,894
2010-04-29 2010-04-27 104.994 8,893 +1,647 0.06% 933,712
2010-04-28 2010-04-26 108.941 7,246 -557 0.05% 789,388
2010-04-26 2010-04-22 99.468 7,803 +253 0.06% 776,149
2010-04-23 2010-04-21 97.889 7,550 +254 0.05% 739,064
2010-04-21 2010-04-19 93.153 7,296 +380 0.05% 679,642
2010-04-20 2010-04-16 93.942 6,916 -127 0.05% 649,703
2010-04-19 2010-04-15 94.732 7,043 +355 0.05% 667,194
2010-04-16 2010-04-14 94.732 6,688 +76 0.05% 633,564
2010-04-15 2010-04-13 96.310 6,612 +253 0.05% 636,804
2010-04-14 2010-04-12 98.679 6,359 -633 0.04% 627,498
2010-04-13 2010-04-09 97.889 6,992 -127 0.05% 684,441
2010-04-12 2010-04-08 93.153 7,119 -963 0.05% 663,154
2010-04-09 2010-04-07 91.574 8,082 +1,470 0.06% 740,099
2010-04-08 2010-04-01 93.153 6,612 +253 0.05% 615,925
2010-04-07 2010-03-31 93.942 6,359 -659 0.04% 597,378
2010-03-31 2010-03-29 98.679 7,018 +330 0.05% 692,527
2010-03-26 2010-03-24 98.679 6,688 +126 0.05% 659,963
2010-03-25 2010-03-23 101.836 6,562 -1,089 0.05% 668,250
2010-03-24 2010-03-22 100.258 7,651 -1,292 0.05% 767,070
2010-03-22 2010-03-18 95.521 8,943 -330 0.06% 854,244
2010-03-19 2010-03-17 90.784 9,273 +1,622 0.07% 841,843
2010-03-16 2010-03-12 89.995 7,651 -1,267 0.05% 688,551
2010-03-15 2010-03-11 89.995 8,918 -380 0.06% 802,575
2010-03-11 2010-03-09 86.048 9,298 +1,647 0.07% 800,072
2010-03-03 2010-03-01 84.469 7,651 -507 0.05% 646,272
2010-02-26 2010-02-24 82.101 8,158 -126 0.06% 669,777
2010-02-25 2010-02-23 81.311 8,284 -583 0.06% 673,582
2010-02-18 2010-02-12 78.943 8,867 +329 0.06% 699,987
2010-02-08 2010-02-04 82.101 8,538 +127 0.06% 700,975
2010-01-26 2010-01-22 84.469 8,411 -127 0.06% 710,468
2010-01-21 2010-01-19 89.205 8,538 -253 0.06% 761,637
2010-01-19 2010-01-15 84.469 8,791 -254 0.06% 742,566
2010-01-15 2010-01-13 86.048 9,045 +254 0.06% 778,302
2010-01-14 2010-01-12 89.995 8,791 -1,115 0.06% 791,145
2010-01-13 2010-01-11 79.732 9,906 -380 0.07% 789,829
2010-01-11 2010-01-07 77.364 10,286 -633 0.07% 795,767
2010-01-05 2009-12-31 74.996 10,919 -380 0.08% 818,879
2009-12-22 2009-12-18 74.996 11,299 -380 0.08% 847,377
2009-12-08 2009-12-04 78.153 11,679 +760 0.08% 912,755
2009-12-03 2009-12-01 80.522 10,919 -3,446 0.08% 879,217
2009-11-30 2009-11-26 73.417 14,365 -633 0.10% 1,054,634
2009-11-26 2009-11-24 72.627 14,998 +380 0.11% 1,089,267
2009-11-24 2009-11-20 73.417 14,618 +633 0.10% 1,073,208
2009-11-23 2009-11-19 73.417 13,985 -1,013 0.10% 1,026,736
2009-11-20 2009-11-18 73.417 14,998 -634 0.11% 1,101,107
2009-11-19 2009-11-17 70.259 15,632 +887 0.11% 1,098,292
2009-11-18 2009-11-16 71.049 14,745 -127 0.10% 1,047,612
2009-11-17 2009-11-13 70.259 14,872 -253 0.11% 1,044,895
2009-11-16 2009-11-12 70.259 15,125 -507 0.11% 1,062,670
2009-11-13 2009-11-11 71.838 15,632 +507 0.11% 1,122,972
2009-11-12 2009-11-10 70.259 15,125 -329 0.11% 1,062,670
2009-11-10 2009-11-06 71.049 15,454 -380 0.11% 1,097,985
2009-11-09 2009-11-05 69.470 15,834 -507 0.11% 1,099,984
2009-11-02 2009-10-29 67.101 16,341 -633 0.12% 1,096,505
2009-10-30 2009-10-28 68.680 16,974 +633 0.12% 1,165,780
2009-10-28 2009-10-23 70.259 16,341 +937 0.12% 1,148,106
2009-10-27 2009-10-22 68.680 15,404 +761 0.11% 1,057,952
2009-10-23 2009-10-21 68.680 14,643 -1,141 0.10% 1,005,686
2009-10-22 2009-10-20 72.627 15,784 +507 0.11% 1,146,352
2009-10-20 2009-10-16 74.206 15,277 -1,647 0.11% 1,133,650
2009-10-19 2009-10-15 71.838 16,924 +380 0.12% 1,215,787
2009-10-15 2009-10-13 71.049 16,544 -633 0.12% 1,175,428
2009-10-14 2009-10-12 71.838 17,177 -380 0.12% 1,233,962
2009-10-13 2009-10-09 72.627 17,557 -127 0.12% 1,275,121
2009-10-12 2009-10-08 71.838 17,684 -1,013 0.13% 1,270,384
2009-10-07 2009-10-05 67.891 18,697 -2,280 0.13% 1,269,356
2009-10-05 2009-09-30 68.680 20,977 -1,900 0.15% 1,440,707
2009-09-22 2009-09-18 67.891 22,877 -254 0.16% 1,553,140
2009-09-16 2009-09-14 69.470 23,131 +380 0.16% 1,606,905
2009-09-15 2009-09-11 71.838 22,751 +254 0.16% 1,634,388
2009-09-10 2009-09-08 69.470 22,497 -127 0.16% 1,562,861
2009-09-09 2009-09-07 67.891 22,624 -1,089 0.16% 1,535,964
2009-09-08 2009-09-04 68.680 23,713 +1,849 0.17% 1,628,617
2009-09-04 2009-09-02 66.312 21,864 -709 0.15% 1,449,847
2009-09-03 2009-09-01 63.944 22,573 +836 0.16% 1,443,403
2009-09-01 2009-08-28 66.312 21,737 +380 0.15% 1,441,425
2009-08-31 2009-08-27 68.680 21,357 -1,900 0.15% 1,466,806
2009-08-27 2009-08-25 74.206 23,257 +506 0.16% 1,725,817
2009-08-25 2009-08-21 73.417 22,751 +634 0.16% 1,670,308
2009-08-20 2009-08-18 72.627 22,117 +354 0.16% 1,606,302
2009-08-19 2009-08-17 72.627 21,763 +507 0.15% 1,580,592
2009-08-17 2009-08-13 78.943 21,256 -1,140 0.15% 1,678,011
2009-08-14 2009-08-12 79.732 22,396 +1,393 0.16% 1,785,686
2009-08-10 2009-08-06 78.153 21,003 -380 0.15% 1,641,458
2009-08-07 2009-08-05 78.943 21,383 -253 0.15% 1,688,036
2009-08-06 2009-08-04 78.943 21,636 +1,267 0.15% 1,708,009
2009-08-05 2009-08-03 80.522 20,369 -1,926 0.14% 1,640,148
2009-08-04 2009-07-31 81.311 22,295 -6,840 0.16% 1,812,833
2009-08-03 2009-07-30 82.101 29,135 -1,267 0.21% 2,392,002
2009-07-31 2009-07-29 79.732 30,402 +3,699 0.22% 2,424,023
2009-07-30 2009-07-28 82.101 26,703 +6,562 0.19% 2,192,333
2009-07-29 2009-07-27 77.364 20,141 -5,270 0.14% 1,558,190
2009-07-28 2009-07-24 72.627 25,411 -126 0.18% 1,845,537
2009-07-27 2009-07-23 72.627 25,537 -760 0.18% 1,854,688
2009-07-24 2009-07-22 72.627 26,297 -4,257 0.19% 1,909,885
2009-07-23 2009-07-21 72.627 30,554 -1,266 0.22% 2,219,060
2009-07-22 2009-07-20 72.627 31,820 -3,547 0.23% 2,311,007
2009-07-21 2009-07-17 70.259 35,367 -1,394 0.25% 2,484,857
2009-07-20 2009-07-16 66.312 36,761 +1,774 0.26% 2,437,697
2009-07-17 2009-07-15 65.523 34,987 -887 0.25% 2,292,440
2009-07-16 2009-07-14 65.523 35,874 -684 0.25% 2,350,559
2009-07-15 2009-07-13 64.733 36,558 -431 0.26% 2,366,516
2009-07-13 2009-07-09 65.523 36,989 +634 0.26% 2,423,616
2009-07-10 2009-07-08 63.154 36,355 +506 0.26% 2,295,976
2009-07-09 2009-07-07 63.944 35,849 -253 0.25% 2,292,320
2009-07-07 2009-07-03 63.944 36,102 +1,520 0.26% 2,308,498
2009-07-03 2009-06-30 64.733 34,582 +507 0.24% 2,238,603
2009-07-02 2009-06-29 66.312 34,075 +253 0.24% 2,259,583
2009-06-30 2009-06-26 67.101 33,822 -405 0.24% 2,269,506
2009-06-29 2009-06-25 67.891 34,227 -1,318 0.24% 2,323,702
2009-06-26 2009-06-24 67.101 35,545 +634 0.25% 2,385,122
2009-06-25 2009-06-23 66.312 34,911 -254 0.25% 2,315,020
2009-06-24 2009-06-22 69.470 35,165 +1,622 0.25% 2,442,904
2009-06-23 2009-06-19 71.049 33,543 -1,267 0.24% 2,383,184
2009-06-22 2009-06-18 64.733 34,810 -633 0.25% 2,253,362
2009-06-19 2009-06-17 65.523 35,443 +633 0.25% 2,322,318
2009-06-18 2009-06-16 65.523 34,810 -1,013 0.25% 2,280,842
2009-06-17 2009-06-15 66.312 35,823 +3,242 0.25% 2,375,497
2009-06-16 2009-06-12 69.470 32,581 +1,394 0.23% 2,263,395
2009-06-15 2009-06-11 71.049 31,187 +380 0.22% 2,215,794
2009-06-12 2009-06-10 70.259 30,807 +2,609 0.22% 2,164,475
2009-06-11 2009-06-09 71.049 28,198 +1,014 0.20% 2,003,429
2009-06-10 2009-06-08 76.575 27,184 -3,192 0.19% 2,081,605
2009-06-09 2009-06-05 76.575 30,376 +684 0.22% 2,326,031
2009-06-08 2009-06-04 76.575 29,692 -836 0.21% 2,273,654
2009-06-05 2009-06-03 77.364 30,528 +14,668 0.22% 2,361,770
2009-06-04 2009-06-02 72.627 15,860 +2,762 0.11% 1,151,872
2009-06-02 2009-05-29 67.891 13,098 +1,267 0.09% 889,235
2009-06-01 2009-05-27 67.101 11,831 -102 0.08% 793,878
2009-05-29 2009-05-26 70.259 11,933 +760 0.08% 838,403
2009-05-27 2009-05-25 67.891 11,173 -430 0.08% 758,545
2009-05-26 2009-05-22 67.891 11,603 +962 0.08% 787,738
2009-05-25 2009-05-21 71.838 10,641 +279 0.08% 764,429
2009-05-22 2009-05-20 71.838 10,362 +2,762 0.07% 744,386
2009-05-21 2009-05-19 69.470 7,600 -583 0.05% 527,970
2009-05-19 2009-05-15 61.575 8,183 -507 0.06% 503,872
2009-05-18 2009-05-14 62.365 8,690 +938 0.06% 541,951
2009-05-15 2009-05-13 64.733 7,752 +126 0.05% 501,812
2009-05-14 2009-05-12 66.312 7,626 +76 0.05% 505,696
2009-05-13 2009-05-11 64.901 7,550 +604 0.05% 490,004
2009-05-12 2009-05-08 62.785 6,946 -1,361 0.04% 436,103
2009-05-11 2009-05-07 63.490 8,307 +425 0.05% 527,414
2009-05-08 2009-05-06 61.374 7,882 -141 0.05% 483,749
2009-05-07 2009-05-05 59.963 8,023 -1,418 0.05% 481,083
2009-05-06 2009-05-04 58.552 9,441 -709 0.06% 552,791
2009-05-05 2009-04-30 57.141 10,150 +1,418 0.06% 579,984
2009-05-04 2009-04-29 56.436 8,732 +992 0.06% 492,797
2009-04-30 2009-04-28 54.319 7,740 -340 0.05% 420,433
2009-04-29 2009-04-27 56.436 8,080 +1,049 0.05% 456,001
2009-04-28 2009-04-24 59.258 7,031 +709 0.04% 416,640
2009-04-27 2009-04-23 59.258 6,322 +794 0.04% 374,626
2009-04-24 2009-04-22 56.436 5,528 +141 0.04% 311,977
2009-04-23 2009-04-21 58.552 5,387 +1,276 0.03% 315,420
2009-04-22 2009-04-20 60.668 4,111 -1,276 0.03% 249,408
2009-04-21 2009-04-17 57.141 5,387 +1,701 0.03% 307,820
2009-04-16 2009-04-14 55.730 3,686 +709 0.02% 205,422
2009-04-15 2009-04-09 55.730 2,977 +284 0.02% 165,909
2009-04-14 2009-04-08 54.319 2,693 +1,275 0.02% 146,282
2009-04-08 2009-04-06 53.614 1,418 +1,418 0.01% 76,025
2009-02-26 2009-02-24 40.916 0 -284
2009-02-23 2009-02-19 41.621 284 -453 0.00% 11,820
2009-02-20 2009-02-18 41.621 737 -284 0.00% 30,675
2009-02-19 2009-02-17 42.327 1,021 +737 0.01% 43,216
2009-02-18 2009-02-16 39.505 284 +284 0.00% 11,219
2009-01-08 2009-01-06 36.683 0 -2,552
2009-01-07 2009-01-05 36.683 2,552 +2,552 0.02% 93,616
2008-10-02 2008-09-29 42.327 0 -1,276
2008-09-25 2008-09-23 45.854 1,276 -964 0.01% 58,510
2008-09-11 2008-09-09 47.970 2,240 +851 0.01% 107,454
2008-09-09 2008-09-05 48.676 1,389 +1,389 0.01% 67,611
2008-07-02 2008-06-27 97.352 0 -284
2008-06-24 2008-06-20 98.057 284 -226 0.00% 27,848
2008-06-20 2008-06-18 102.290 510 -851 0.00% 52,168
2008-06-03 2008-05-30 98.763 1,361 +369 0.01% 134,416
2008-05-28 2008-05-26 91.708 992 -142 0.01% 90,974
2008-05-26 2008-05-22 94.530 1,134 -2,353 0.01% 107,197
2008-05-23 2008-05-21 93.119 3,487 +2,495 0.02% 324,706
2008-05-22 2008-05-20 95.235 992 +425 0.01% 94,474
2008-05-21 2008-05-19 98.763 567 +283 0.00% 55,998
2008-05-20 2008-05-16 101.161 284 +284 0.00% 28,730
2008-05-19 2008-05-15 102.519 0 -1,915
2008-05-16 2008-05-14 93.693 1,915 +442 0.01% 179,422
2008-05-15 2008-05-13 91.656 1,473 -236 0.01% 135,009
2008-05-14 2008-05-09 90.977 1,709 +678 0.01% 155,480
2008-05-13 2008-05-08 90.977 1,031 +353 0.01% 93,797
2008-05-05 2008-04-30 96.409 678 +678 0.00% 65,365
2008-02-28 2008-02-26 101.840 0 -59
2007-12-14 2007-12-12 101.840 59 -501 0.00% 6,009
2007-10-17 2007-10-15 119.492 560 -147 0.00% 66,916
2007-09-24 2007-09-20 111.345 707 -560 0.00% 78,721
2007-09-20 2007-09-18 108.629 1,267 -442 0.01% 137,633
2007-09-14 2007-09-12 115.419 1,709 -294 0.01% 197,251
2007-09-13 2007-09-11 112.024 2,003 -147 0.01% 224,384
2007-09-12 2007-09-10 105.235 2,150 +265 0.01% 226,255
2007-09-10 2007-09-06 90.977 1,885 -3,064 0.01% 171,492
2007-09-05 2007-09-03 80.793 4,949 +442 0.03% 399,845
2007-09-03 2007-08-30 76.041 4,507 +1,473 0.03% 342,715
2007-08-29 2007-08-27 79.435 3,034 +442 0.02% 241,007
2007-08-24 2007-08-22 80.114 2,592 +324 0.02% 207,656
2007-08-22 2007-08-20 76.041 2,268 +1,149 0.01% 172,460
2007-08-08 2007-08-06 94.372 1,119 +294 0.01% 105,602
2007-07-23 2007-07-19 108.629 825 -294 0.01% 89,619
2007-07-20 2007-07-18 101.840 1,119 +147 0.01% 113,959
2007-07-11 2007-07-09 103.198 972 +147 0.01% 100,308
2007-06-26 2007-06-22 114.061 825 0.01% 94,100

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top