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$)
2024-04-24 2024-04-22 0.186 0 +0
2024-04-23 2024-04-19 0.186 0 -66,900
2022-03-11 2022-03-09 0.120 66,900 -176,100 0.01% 8,028
2022-01-17 2022-01-13 0.123 243,000 -3 0.04% 29,889
2022-01-14 2022-01-12 0.124 243,003 +3 0.04% 30,132
2021-05-24 2021-05-20 0.290 243,000 -300 0.04% 70,470
2021-05-18 2021-05-14 0.290 243,300 -600 0.04% 70,557
2021-05-17 2021-05-13 0.280 243,900 -300 0.04% 68,292
2021-05-14 2021-05-12 0.280 244,200 -600 0.04% 68,376
2021-05-13 2021-05-11 0.280 244,800 -600 0.04% 68,544
2021-05-11 2021-05-07 0.290 245,400 -300 0.04% 71,166
2021-05-10 2021-05-06 0.290 245,700 -300 0.04% 71,253
2021-05-07 2021-05-05 0.300 246,000 -600 0.04% 73,800
2021-05-05 2021-05-03 0.320 246,600 -300 0.04% 78,912
2021-05-04 2021-04-30 0.320 246,900 -300 0.04% 79,008
2021-04-29 2021-04-27 0.300 247,200 -300 0.04% 74,160
2021-04-28 2021-04-26 0.290 247,500 -600 0.04% 71,775
2021-04-27 2021-04-23 0.290 248,100 -300 0.04% 71,949
2021-03-16 2021-03-12 0.440 248,400 -900 0.04% 109,296
2021-03-15 2021-03-11 0.440 249,300 -900 0.04% 109,692
2021-03-12 2021-03-10 0.430 250,200 -1,200 0.04% 107,586
2021-03-05 2021-03-03 0.450 251,400 -600 0.04% 113,130
2021-03-04 2021-03-02 0.450 252,000 -300 0.04% 113,400
2021-03-03 2021-03-01 0.440 252,300 -600 0.04% 111,012
2021-02-25 2021-02-23 0.390 252,900 -1,500 0.04% 98,631
2021-02-24 2021-02-22 0.400 254,400 -1,200 0.04% 101,760
2021-02-23 2021-02-19 0.410 255,600 -1,200 0.04% 104,796
2021-02-22 2021-02-18 0.440 256,800 -300 0.04% 112,992
2021-02-19 2021-02-17 0.450 257,100 -300 0.04% 115,695
2021-02-17 2021-02-11 0.370 257,400 -900 0.04% 95,238
2021-02-09 2021-02-05 0.360 258,300 -1,500 0.04% 92,988
2021-02-08 2021-02-04 0.350 259,800 -1,200 0.04% 90,930
2021-02-05 2021-02-03 0.360 261,000 -1,200 0.04% 93,960
2021-02-04 2021-02-02 0.360 262,200 -900 0.04% 94,392
2021-02-03 2021-02-01 0.370 263,100 -1,800 0.04% 97,347
2021-02-02 2021-01-29 0.370 264,900 -300 0.04% 98,013
2021-01-29 2021-01-27 0.370 265,200 -2,400 0.04% 98,124
2021-01-28 2021-01-26 0.390 267,600 -1,200 0.04% 104,364
2021-01-27 2021-01-25 0.390 268,800 -1,500 0.04% 104,832
2021-01-26 2021-01-22 0.380 270,300 -1,500 0.05% 102,714
2021-01-25 2021-01-21 0.360 271,800 -900 0.05% 97,848
2021-01-22 2021-01-20 0.360 272,700 -1,200 0.05% 98,172
2021-01-21 2021-01-19 0.360 273,900 -600 0.05% 98,604
2021-01-20 2021-01-18 0.360 274,500 -2,700 0.05% 98,820
2021-01-18 2021-01-14 0.380 277,200 -3,000 0.05% 105,336
2021-01-13 2021-01-11 0.360 280,200 -3,600 0.05% 100,872
2021-01-12 2021-01-08 0.370 283,800 -4,500 0.05% 105,006
2021-01-11 2021-01-07 0.370 288,300 -1,200 0.05% 106,671
2021-01-08 2021-01-06 0.390 289,500 -3,000 0.05% 112,905
2021-01-07 2021-01-05 0.420 292,500 -2,100 0.05% 122,850
2020-12-23 2020-12-21 0.370 294,600 -300 0.05% 109,002
2020-12-21 2020-12-17 0.350 294,900 -300 0.05% 103,215
2020-12-18 2020-12-16 0.360 295,200 -300 0.05% 106,272
2020-12-11 2020-12-09 0.300 295,500 -179,400 0.05% 88,650
2020-12-09 2020-12-07 0.310 474,900 -270,000 0.08% 147,219
2020-12-08 2020-12-04 0.310 744,900 -300 0.13% 230,919
2020-12-07 2020-12-03 0.310 745,200 -300 0.13% 231,012
2020-12-04 2020-12-02 0.300 745,500 -300 0.13% 223,650
2020-12-03 2020-12-01 0.300 745,800 -300 0.13% 223,740
2020-12-02 2020-11-30 0.290 746,100 -300 0.13% 216,369
2020-12-01 2020-11-27 0.300 746,400 -141,000 0.13% 223,920
2020-11-30 2020-11-26 0.310 887,400 -10,500 0.16% 275,094
2020-11-25 2020-11-23 0.290 897,900 -300 0.16% 260,391
2020-11-03 2020-10-30 0.290 898,200 -300 0.16% 260,478
2020-10-20 2020-10-16 0.310 898,500 -300 0.16% 278,535
2020-10-19 2020-10-15 0.290 898,800 -300 0.16% 260,652
2020-10-14 2020-10-09 0.310 899,100 -300 0.16% 278,721
2020-10-09 2020-10-07 0.300 899,400 -300 0.16% 269,820
2020-10-08 2020-10-06 0.300 899,700 -300 0.16% 269,910
2020-09-29 2020-09-25 0.320 900,000 -1,500 0.16% 288,000
2020-09-28 2020-09-24 0.330 901,500 -1,500 0.16% 297,495
2020-09-25 2020-09-23 0.330 903,000 -2,100 0.16% 297,990
2020-09-24 2020-09-22 0.340 905,100 -1,500 0.16% 307,734
2020-09-23 2020-09-21 0.350 906,600 -1,200 0.16% 317,310
2020-09-22 2020-09-18 0.340 907,800 -3,000 0.16% 308,652
2020-09-21 2020-09-17 0.330 910,800 -3,300 0.16% 300,564
2020-09-18 2020-09-16 0.320 914,100 -3,000 0.16% 292,512
2020-09-17 2020-09-15 0.330 917,100 -1,800 0.16% 302,643
2020-09-16 2020-09-14 0.340 918,900 -2,700 0.16% 312,426
2020-09-15 2020-09-11 0.310 921,600 -1,500 0.16% 285,696
2020-09-14 2020-09-10 0.300 923,100 -1,200 0.16% 276,930
2020-09-11 2020-09-09 0.300 924,300 -1,800 0.16% 277,290
2020-09-10 2020-09-08 0.340 926,100 -1,200 0.16% 314,874
2020-09-09 2020-09-07 0.320 927,300 -600 0.16% 296,736
2020-09-08 2020-09-04 0.300 927,900 -600 0.16% 278,370
2020-09-07 2020-09-03 0.390 928,500 -138,000 0.16% 362,115
2020-06-16 2020-06-12 0.280 1,066,500 +300 0.19% 298,620
2020-05-22 2020-05-20 0.180 1,066,200 +2,100 0.19% 191,916
2020-05-21 2020-05-19 0.180 1,064,100 +1,200 0.19% 191,538
2020-05-05 2020-04-29 0.190 1,062,900 +900 0.19% 201,951
2020-04-27 2020-04-23 0.200 1,062,000 +2,400 0.19% 212,400
2020-04-23 2020-04-21 0.180 1,059,600 +1,800 0.19% 190,728
2020-04-21 2020-04-17 0.210 1,057,800 +1,500 0.19% 222,138
2020-04-20 2020-04-16 0.190 1,056,300 +1,500 0.19% 200,697
2020-04-17 2020-04-15 0.210 1,054,800 +1,500 0.18% 221,508
2020-04-16 2020-04-14 0.210 1,053,300 +2,100 0.18% 221,193
2020-04-15 2020-04-09 0.210 1,051,200 +2,100 0.18% 220,752
2020-04-14 2020-04-08 0.200 1,049,100 +2,700 0.18% 209,820
2020-04-09 2020-04-07 0.200 1,046,400 +2,700 0.18% 209,280
2020-04-08 2020-04-06 0.190 1,043,700 +1,200 0.18% 198,303
2020-04-07 2020-04-03 0.190 1,042,500 +2,700 0.18% 198,075
2020-04-03 2020-04-01 0.200 1,039,800 +2,100 0.18% 207,960
2020-03-26 2020-03-24 0.180 1,037,700 +2,700 0.18% 186,786
2020-03-18 2020-03-16 0.190 1,035,000 +900 0.18% 196,650
2020-03-13 2020-03-11 0.220 1,034,100 +600 0.18% 227,502
2020-03-12 2020-03-10 0.250 1,033,500 +1,500 0.18% 258,375
2020-03-11 2020-03-09 0.250 1,032,000 +600 0.18% 258,000
2020-03-10 2020-03-06 0.270 1,031,400 +600 0.18% 278,478
2020-02-27 2020-02-25 0.260 1,030,800 +600 0.18% 268,008
2020-02-26 2020-02-24 0.250 1,030,200 +600 0.18% 257,550
2020-02-19 2020-02-17 0.280 1,029,600 +1,200 0.18% 288,288
2020-02-18 2020-02-14 0.240 1,028,400 +1,200 0.18% 246,816
2020-02-17 2020-02-13 0.260 1,027,200 +1,200 0.18% 267,072
2020-02-14 2020-02-12 0.250 1,026,000 +1,200 0.18% 256,500
2020-02-13 2020-02-11 0.280 1,024,800 +1,200 0.18% 286,944
2020-02-12 2020-02-10 0.260 1,023,600 +2,400 0.18% 266,136
2020-02-11 2020-02-07 0.240 1,021,200 +2,100 0.18% 245,088
2020-02-10 2020-02-06 0.240 1,019,100 +2,700 0.18% 244,584
2020-02-07 2020-02-05 0.240 1,016,400 +300 0.18% 243,936
2020-02-03 2020-01-30 0.250 1,016,100 +1,200 0.18% 254,025
2020-01-31 2020-01-29 0.270 1,014,900 +1,800 0.18% 274,023
2020-01-29 2020-01-22 0.270 1,013,100 +1,200 0.18% 273,537
2020-01-23 2020-01-21 0.260 1,011,900 +1,500 0.18% 263,094
2020-01-21 2020-01-17 0.280 1,010,400 +1,800 0.18% 282,912
2020-01-20 2020-01-16 0.280 1,008,600 +1,800 0.18% 282,408
2020-01-17 2020-01-15 0.280 1,006,800 +1,200 0.18% 281,904
2020-01-14 2020-01-10 0.300 1,005,600 +1,200 0.18% 301,680
2020-01-13 2020-01-09 0.290 1,004,400 +900 0.18% 291,276
2020-01-10 2020-01-08 0.300 1,003,500 +900 0.18% 301,050
2020-01-09 2020-01-07 0.300 1,002,600 +900 0.18% 300,780
2020-01-08 2020-01-06 0.300 1,001,700 +1,200 0.18% 300,510
2019-12-19 2019-12-17 0.270 1,000,500 +1,200 0.18% 270,135
2019-12-18 2019-12-16 0.270 999,300 +600 0.18% 269,811
2019-12-17 2019-12-13 0.270 998,700 +600 0.18% 269,649
2019-12-16 2019-12-12 0.280 998,100 +900 0.17% 279,468
2019-12-11 2019-12-09 0.300 997,200 +600 0.17% 299,160
2019-12-09 2019-12-05 0.310 996,600 +600 0.17% 308,946
2019-12-06 2019-12-04 0.290 996,000 +900 0.17% 288,840
2019-12-04 2019-12-02 0.290 995,100 +600 0.17% 288,579
2019-11-29 2019-11-27 0.300 994,500 +1,200 0.17% 298,350
2019-11-15 2019-11-13 0.260 993,300 +1,200 0.17% 258,258
2019-11-14 2019-11-12 0.250 992,100 +600 0.17% 248,025
2019-11-12 2019-11-08 0.270 991,500 +600 0.17% 267,705
2019-11-08 2019-11-06 0.260 990,900 +600 0.17% 257,634
2019-11-04 2019-10-31 0.260 990,300 +1,500 0.17% 257,478
2019-10-29 2019-10-25 0.260 988,800 +1,800 0.17% 257,088
2019-10-24 2019-10-22 0.260 987,000 +1,500 0.17% 256,620
2019-10-23 2019-10-21 0.250 985,500 +2,100 0.17% 246,375
2019-10-22 2019-10-18 0.250 983,400 +2,100 0.17% 245,850
2019-10-21 2019-10-17 0.250 981,300 +2,700 0.17% 245,325
2019-10-18 2019-10-16 0.250 978,600 +3,300 0.17% 244,650
2019-10-17 2019-10-15 0.250 975,300 +4,500 0.17% 243,825
2019-10-16 2019-10-14 0.260 970,800 +3,900 0.17% 252,408
2019-10-15 2019-10-11 0.250 966,900 +3,300 0.17% 241,725
2019-10-14 2019-10-10 0.260 963,600 +2,400 0.17% 250,536
2019-10-11 2019-10-09 0.300 961,200 +2,400 0.17% 288,360
2019-10-10 2019-10-08 0.290 958,800 +2,400 0.17% 278,052
2019-10-09 2019-10-04 0.300 956,400 +1,500 0.17% 286,920
2019-10-08 2019-10-03 0.320 954,900 +900 0.17% 305,568
2019-10-04 2019-10-02 0.310 954,000 +900 0.17% 295,740
2019-10-03 2019-09-30 0.290 953,100 +1,800 0.17% 276,399
2019-10-02 2019-09-27 0.300 951,300 +1,800 0.17% 285,390
2019-09-30 2019-09-26 0.300 949,500 +2,100 0.17% 284,850
2019-09-27 2019-09-25 0.290 947,400 +2,400 0.17% 274,746
2019-09-26 2019-09-24 0.320 945,000 +2,100 0.17% 302,400
2019-09-25 2019-09-23 0.300 942,900 +1,500 0.17% 282,870
2019-09-24 2019-09-20 0.300 941,400 +1,500 0.17% 282,420
2019-09-23 2019-09-19 0.290 939,900 +600 0.16% 272,571
2019-09-20 2019-09-18 0.290 939,300 +600 0.16% 272,397
2019-09-19 2019-09-17 0.310 938,700 +600 0.16% 290,997
2019-09-18 2019-09-16 0.330 938,100 +600 0.16% 309,573
2019-09-13 2019-09-11 0.340 937,500 +300 0.16% 318,750
2019-09-12 2019-09-10 0.330 937,200 +300 0.16% 309,276
2019-09-10 2019-09-06 0.320 936,900 +600 0.16% 299,808
2019-09-09 2019-09-05 0.320 936,300 +300 0.16% 299,616
2019-09-06 2019-09-04 0.320 936,000 +600 0.16% 299,520
2019-09-04 2019-09-02 0.300 935,400 +900 0.16% 280,620
2019-09-03 2019-08-30 0.290 934,500 +600 0.16% 271,005
2019-09-02 2019-08-29 0.300 933,900 +600 0.16% 280,170
2019-08-30 2019-08-28 0.310 933,300 +600 0.16% 289,323
2019-08-28 2019-08-26 0.320 932,700 +1,500 0.16% 298,464
2019-08-27 2019-08-23 0.310 931,200 +900 0.16% 288,672
2019-08-26 2019-08-22 0.360 930,300 +900 0.16% 334,908
2019-08-23 2019-08-21 0.370 929,400 +900 0.16% 343,878
2019-08-20 2019-08-16 0.310 928,500 +1,500 0.16% 287,835
2019-08-19 2019-08-15 0.310 927,000 +1,500 0.16% 287,370
2019-08-16 2019-08-14 0.310 925,500 +600 0.16% 286,905
2019-08-15 2019-08-13 0.330 924,900 +300 0.16% 305,217
2019-07-24 2019-07-22 0.370 924,600 +1,200 0.16% 342,102
2019-07-23 2019-07-19 0.380 923,400 +600 0.16% 350,892
2019-07-22 2019-07-18 0.390 922,800 +600 0.16% 359,892
2019-07-19 2019-07-17 0.400 922,200 +600 0.16% 368,880
2019-07-18 2019-07-16 0.390 921,600 +600 0.16% 359,424
2019-07-17 2019-07-15 0.390 921,000 +600 0.16% 359,190
2019-06-24 2019-06-20 0.420 920,400 +900 0.16% 386,568
2019-06-21 2019-06-19 0.400 919,500 +900 0.16% 367,800
2019-06-20 2019-06-18 0.410 918,600 +300 0.16% 376,626
2019-06-17 2019-06-13 0.390 918,300 +600 0.16% 358,137
2019-06-14 2019-06-12 0.370 917,700 +600 0.16% 339,549
2019-06-13 2019-06-11 0.380 917,100 +900 0.16% 348,498
2019-06-10 2019-06-05 0.410 916,200 +600 0.16% 375,642
2019-06-06 2019-06-04 0.410 915,600 +600 0.16% 375,396
2019-06-04 2019-05-31 0.440 915,000 +600 0.16% 402,600
2019-04-23 2019-04-17 0.430 914,400 -2,700 0.16% 393,192
2019-04-18 2019-04-16 0.450 917,100 -1,500 0.16% 412,695
2019-04-17 2019-04-15 0.450 918,600 -3,000 0.16% 413,370
2019-04-10 2019-04-08 0.480 921,600 -900 0.16% 442,368
2019-04-09 2019-04-04 0.480 922,500 -2,100 0.16% 442,800
2019-04-08 2019-04-03 0.470 924,600 -1,500 0.16% 434,562
2019-04-04 2019-04-02 0.480 926,100 -900 0.16% 444,528
2019-04-02 2019-03-29 0.470 927,000 +1,800 0.16% 435,690
2019-04-01 2019-03-28 0.490 925,200 +300 0.16% 453,348
2019-03-27 2019-03-25 0.460 924,900 +3,900 0.16% 425,454
2019-03-26 2019-03-22 0.480 921,000 +1,800 0.16% 442,080
2019-03-18 2019-03-14 0.720 919,200 -90,000 0.16% 661,824
2019-03-13 2019-03-11 0.540 1,009,200 +900 0.18% 544,968
2019-03-12 2019-03-08 0.530 1,008,300 +300 0.18% 534,399
2019-03-11 2019-03-07 0.540 1,008,000 +900 0.18% 544,320
2019-03-04 2019-02-28 0.530 1,007,100 +600 0.18% 533,763
2019-03-01 2019-02-27 0.480 1,006,500 +600 0.18% 483,120
2019-02-27 2019-02-25 0.500 1,005,900 +99,900 0.18% 502,950
2019-02-26 2019-02-22 0.520 906,000 +600 0.16% 471,120
2019-02-19 2019-02-15 0.650 905,400 +900 0.16% 588,510
2019-02-14 2019-02-12 0.720 904,500 -59,100 0.16% 651,240
2019-02-13 2019-02-11 0.700 963,600 +600 0.17% 674,520
2019-02-12 2019-02-08 0.640 963,000 +900 0.17% 616,320
2019-02-11 2019-02-04 0.690 962,100 +1,500 0.17% 663,849
2019-02-08 2019-01-31 0.690 960,600 +900 0.17% 662,814
2019-02-01 2019-01-30 0.700 959,700 +1,800 0.17% 671,790
2019-01-31 2019-01-29 0.700 957,900 -60,600 0.17% 670,530
2019-01-30 2019-01-28 0.680 1,018,500 +300 0.18% 692,580
2019-01-29 2019-01-25 0.690 1,018,200 -90,000 0.18% 702,558
2019-01-28 2019-01-24 0.680 1,108,200 -90,000 0.19% 753,576
2019-01-22 2019-01-18 0.570 1,198,200 +1,800 0.21% 682,974
2019-01-21 2019-01-17 0.590 1,196,400 -97,500 0.21% 705,876
2019-01-18 2019-01-16 0.590 1,293,900 +1,800 0.23% 763,401
2019-01-17 2019-01-15 0.570 1,292,100 -1,357,200 0.23% 736,497
2019-01-16 2019-01-14 0.600 2,649,300 +600 0.46% 1,589,580
2019-01-15 2019-01-11 0.590 2,648,700 +900 0.46% 1,562,733
2019-01-14 2019-01-10 0.580 2,647,800 +600 0.46% 1,535,724
2019-01-10 2019-01-08 0.550 2,647,200 +1,800 0.46% 1,455,960
2019-01-03 2018-12-31 0.530 2,645,400 -39,600 0.46% 1,402,062
2019-01-02 2018-12-27 0.550 2,685,000 -66,300 0.47% 1,476,750
2018-12-28 2018-12-24 0.570 2,751,300 -455,100 0.48% 1,568,241
2018-12-27 2018-12-20 0.620 3,206,400 -348,900 0.56% 1,987,968
2018-12-21 2018-12-19 0.530 3,555,300 -279,000 0.62% 1,884,309
2018-12-20 2018-12-18 0.510 3,834,300 -254,100 0.67% 1,955,493
2018-12-19 2018-12-17 0.420 4,088,400 -10,800 0.72% 1,717,128
2018-12-18 2018-12-14 0.480 4,099,200 -33,600 0.72% 1,967,616
2018-12-10 2018-12-06 0.590 4,132,800 +600 0.72% 2,438,352
2018-12-06 2018-12-04 0.570 4,132,200 -8,400 0.72% 2,355,354
2018-10-08 2018-10-04 0.660 4,140,600 +40,800 0.73% 2,732,796
2018-10-04 2018-10-02 0.710 4,099,800 +9,300 0.72% 2,910,858
2018-09-27 2018-09-24 0.790 4,090,500 +2,297,700 0.72% 3,231,495
2018-09-24 2018-09-20 0.810 1,792,800 +6,900 0.31% 1,452,168
2018-09-07 2018-09-05 1.140 1,785,900 +2,100 0.31% 2,035,926
2018-08-27 2018-08-23 1.000 1,783,800 +7,500 0.31% 1,783,800
2018-08-24 2018-08-22 1.010 1,776,300 +600 0.31% 1,794,063
2018-08-23 2018-08-21 1.060 1,775,700 +10,800 0.31% 1,882,242
2018-08-22 2018-08-20 1.070 1,764,900 +300 0.31% 1,888,443
2018-08-16 2018-08-14 1.130 1,764,600 +900 0.31% 1,993,998
2018-08-15 2018-08-13 1.200 1,763,700 +900 0.31% 2,116,440
2018-08-13 2018-08-09 1.230 1,762,800 +1,200 0.31% 2,168,244
2018-07-25 2018-07-23 1.270 1,761,600 +300 0.31% 2,237,232
2018-07-20 2018-07-18 1.110 1,761,300 +6,900 0.31% 1,955,043
2018-07-03 2018-06-28 1.300 1,754,400 -138,900 0.31% 2,280,720
2018-06-26 2018-06-22 1.220 1,893,300 -9,000 0.33% 2,309,826
2018-06-25 2018-06-21 1.120 1,902,300 -55,200 0.33% 2,130,576
2018-06-22 2018-06-20 1.250 1,957,500 -14,100 0.34% 2,446,875
2018-06-21 2018-06-19 1.200 1,971,600 -225,900 0.35% 2,365,920
2018-06-15 2018-06-13 1.450 2,197,500 -9,000 0.39% 3,186,375
2018-06-07 2018-06-05 1.860 2,206,500 +16,200 0.39% 4,104,090
2018-05-28 2018-05-24 1.870 2,190,300 +6,600 0.38% 4,095,861
2018-05-25 2018-05-23 1.940 2,183,700 +1,200 0.38% 4,236,378
2018-05-11 2018-05-09 1.890 2,182,500 +900 0.38% 4,124,925
2018-04-25 2018-04-23 2.290 2,181,600 +66,900 0.38% 4,995,864
2018-04-19 2018-04-17 2.310 2,114,700 -600 0.37% 4,884,957
2018-04-10 2018-04-06 2.500 2,115,300 +46,200 0.37% 5,288,250
2018-04-09 2018-04-04 2.380 2,069,100 +12,600 0.36% 4,924,458
2018-04-06 2018-04-03 2.350 2,056,500 -300 0.36% 4,832,775
2018-04-04 2018-03-29 2.350 2,056,800 -59,400 0.36% 4,833,480
2018-04-03 2018-03-28 2.500 2,116,200 -600 0.37% 5,290,500
2018-03-29 2018-03-27 2.550 2,116,800 -600 0.37% 5,397,840
2018-03-27 2018-03-23 2.550 2,117,400 +99,900 0.37% 5,399,370
2018-03-26 2018-03-22 2.700 2,017,500 +111,000 0.35% 5,447,250
2018-03-22 2018-03-20 2.900 1,906,500 +337,083 0.33% 5,528,850
2018-03-20 2018-03-16 2.850 1,569,417 -237,483 0.28% 4,472,838
2018-03-19 2018-03-15 2.850 1,806,900 +24,300 0.32% 5,149,665
2018-03-08 2018-03-06 2.850 1,782,600 +113,400 0.31% 5,080,410
2018-03-01 2018-02-27 2.950 1,669,200 -600 0.29% 4,924,140
2018-02-28 2018-02-26 3.050 1,669,800 -194,100 0.29% 5,092,890
2018-02-27 2018-02-23 2.750 1,863,900 +49,800 0.33% 5,125,725
2018-02-26 2018-02-22 2.850 1,814,100 -11,700 0.32% 5,170,185
2018-02-23 2018-02-21 2.850 1,825,800 +63,900 0.32% 5,203,530
2018-02-21 2018-02-15 2.900 1,761,900 -27,000 0.31% 5,109,510
2018-02-20 2018-02-13 2.850 1,788,900 +55,800 0.31% 5,098,365
2018-02-14 2018-02-12 2.900 1,733,100 -81,900 0.30% 5,025,990
2018-02-08 2018-02-06 2.800 1,815,000 +29,400 0.32% 5,082,000
2018-02-06 2018-02-02 3.000 1,785,600 +45,600 0.31% 5,356,800
2018-02-05 2018-02-01 3.050 1,740,000 -30,900 0.31% 5,307,000
2018-02-01 2018-01-30 2.950 1,770,900 +71,100 0.31% 5,224,155
2018-01-30 2018-01-26 3.000 1,699,800 -3,000 0.30% 5,099,400
2018-01-29 2018-01-25 3.050 1,702,800 -6,000 0.30% 5,193,540
2018-01-23 2018-01-19 3.250 1,708,800 -49,800 0.30% 5,553,600
2018-01-22 2018-01-18 3.300 1,758,600 +46,500 0.31% 5,803,380
2018-01-19 2018-01-17 3.250 1,712,100 +36,900 0.30% 5,564,325
2018-01-17 2018-01-15 3.300 1,675,200 -26,100 0.29% 5,528,160
2018-01-16 2018-01-12 3.200 1,701,300 +56,400 0.30% 5,444,160
2018-01-12 2018-01-10 3.350 1,644,900 -15,600 0.29% 5,510,415
2018-01-11 2018-01-09 3.400 1,660,500 +11,700 0.29% 5,645,700
2018-01-10 2018-01-08 3.400 1,648,800 -8,700 0.29% 5,605,920
2018-01-08 2018-01-04 3.450 1,657,500 -6,600 0.29% 5,718,375
2018-01-05 2018-01-03 3.450 1,664,100 -114,900 0.29% 5,741,145
2018-01-04 2018-01-02 3.200 1,779,000 +68,700 0.31% 5,692,800
2018-01-02 2017-12-28 3.650 1,710,300 +22,200 0.30% 6,242,595
2017-12-28 2017-12-22 3.750 1,688,100 +19,200 0.30% 6,330,375
2017-12-22 2017-12-20 3.850 1,668,900 -2,700 0.29% 6,425,265
2017-12-21 2017-12-19 3.750 1,671,600 -2,700 0.29% 6,268,500
2017-12-20 2017-12-18 3.900 1,674,300 -3,000 0.29% 6,529,770
2017-12-19 2017-12-15 3.950 1,677,300 -826,500 0.29% 6,625,335
2017-12-18 2017-12-14 4.100 2,503,800 +92,800 0.44% 10,265,580
2017-12-15 2017-12-13 3.900 2,411,000 +55,800 0.42% 9,402,900
2017-12-14 2017-12-12 3.900 2,355,200 +59,100 0.41% 9,185,280
2017-12-13 2017-12-11 3.900 2,296,100 +59,100 0.40% 8,954,790
2017-12-12 2017-12-08 3.800 2,237,000 -2,100 0.39% 8,500,600
2017-12-11 2017-12-07 3.650 2,239,100 +130,500 0.39% 8,172,715
2017-12-08 2017-12-06 3.650 2,108,600 +195,600 0.37% 7,696,390
2017-12-07 2017-12-05 3.700 1,913,000 +163,200 0.34% 7,078,100
2017-12-06 2017-12-04 3.950 1,749,800 +41,100 0.31% 6,911,710
2017-12-05 2017-12-01 3.900 1,708,700 +57,600 0.30% 6,663,930
2017-12-04 2017-11-30 3.650 1,651,100 +13,500 0.29% 6,026,515
2017-12-01 2017-11-29 3.450 1,637,600 +51,900 0.29% 5,649,720
2017-11-30 2017-11-28 3.350 1,585,700 +134,700 0.28% 5,312,095
2017-11-29 2017-11-27 3.250 1,451,000 +15,000 0.25% 4,715,750
2017-11-28 2017-11-24 3.400 1,436,000 -32,400 0.25% 4,882,400
2017-11-27 2017-11-23 3.100 1,468,400 +6,000 0.26% 4,552,040
2017-11-24 2017-11-22 2.800 1,462,400 +67,200 0.26% 4,094,720
2017-11-22 2017-11-20 2.900 1,395,200 +26,100 0.24% 4,046,080
2017-11-15 2017-11-13 3.050 1,369,100 -22,500 0.24% 4,175,755
2017-11-10 2017-11-08 3.000 1,391,600 +27,300 0.24% 4,174,800
2017-11-09 2017-11-07 3.000 1,364,300 +27,600 0.24% 4,092,900
2017-11-08 2017-11-06 3.050 1,336,700 -71,400 0.23% 4,076,935
2017-11-07 2017-11-03 2.850 1,408,100 -7,800 0.25% 4,013,085
2017-11-03 2017-11-01 2.900 1,415,900 -14,700 0.25% 4,106,110
2017-11-02 2017-10-31 3.000 1,430,600 -26,700 0.25% 4,291,800
2017-10-26 2017-10-24 3.100 1,457,300 +99,600 0.26% 4,517,630
2017-10-24 2017-10-20 3.250 1,357,700 +300 0.24% 4,412,525
2017-10-23 2017-10-19 3.000 1,357,400 +31,500 0.24% 4,072,200
2017-10-20 2017-10-18 3.100 1,325,900 +65,100 0.23% 4,110,290
2017-10-18 2017-10-16 3.250 1,260,800 +24,000 0.22% 4,097,600
2017-10-17 2017-10-13 3.450 1,236,800 +85,800 0.22% 4,266,960
2017-10-16 2017-10-12 3.400 1,151,000 +23,100 0.20% 3,913,400
2017-10-13 2017-10-11 3.450 1,127,900 +30,000 0.20% 3,891,255
2017-10-12 2017-10-10 3.500 1,097,900 +39,600 0.19% 3,842,650
2017-10-11 2017-10-09 3.500 1,058,300 +22,200 0.19% 3,704,050
2017-10-09 2017-10-04 3.800 1,036,100 +49,800 0.18% 3,937,180
2017-10-06 2017-10-03 3.800 986,300 +127,500 0.17% 3,747,940
2017-10-04 2017-09-29 3.850 858,800 +23,100 0.15% 3,306,380
2017-10-03 2017-09-28 3.750 835,700 -43,800 0.15% 3,133,875
2017-09-29 2017-09-27 3.700 879,500 -2,700 0.15% 3,254,150
2017-09-28 2017-09-26 3.750 882,200 -18,900 0.15% 3,308,250
2017-09-27 2017-09-25 3.800 901,100 +86,400 0.21% 3,424,180
2017-09-26 2017-09-22 3.750 814,700 -11,700 0.19% 3,055,125
2017-09-25 2017-09-21 3.950 826,400 -18,300 0.19% 3,264,280
2017-09-22 2017-09-20 4.000 844,700 +52,200 0.20% 3,378,800
2017-09-21 2017-09-19 3.900 792,500 +79,800 0.18% 3,090,750
2017-09-20 2017-09-18 3.950 712,700 +16,500 0.17% 2,815,165
2017-09-19 2017-09-15 4.100 696,200 +601,500 0.16% 2,854,420
2017-09-18 2017-09-14 4.050 94,700 +66,900 0.02% 383,535
2017-09-15 2017-09-13 3.850 27,800 +22,500 0.01% 107,030
2017-09-14 2017-09-12 3.600 5,300 -54,600 0.00% 19,080
2017-09-13 2017-09-11 3.050 59,900 +1,200 0.01% 182,695
2017-09-12 2017-09-08 3.000 58,700 +5,100 0.01% 176,100
2017-09-07 2017-09-05 3.050 53,600 +19,100 0.01% 163,480
2017-07-31 2017-07-27 2.900 34,500 +34,500 0.01% 100,050
2017-07-06 2017-07-04 3.250 0 -1,200
2017-07-05 2017-07-03 3.350 1,200 -600 0.00% 4,020
2017-07-04 2017-06-30 3.400 1,800 +1,800 0.00% 6,120
2017-03-22 2017-03-20 4.000 0 -48,600
2017-03-21 2017-03-17 4.300 48,600 +48,600 0.01% 208,980
2017-03-07 2017-03-03 4.350 0 -28,500
2017-03-06 2017-03-02 4.300 28,500 +25,800 0.01% 122,550
2017-03-03 2017-03-01 4.350 2,700 -26,100 0.00% 11,745
2017-03-02 2017-02-28 4.300 28,800 +1,500 0.01% 123,840
2017-03-01 2017-02-27 4.600 27,300 -18,600 0.01% 125,580
2017-02-24 2017-02-22 4.550 45,900 +35,700 0.01% 208,845
2017-02-22 2017-02-20 4.700 10,200 -15,300 0.00% 47,940
2017-02-21 2017-02-17 4.600 25,500 +1,800 0.01% 117,300
2017-02-20 2017-02-16 4.600 23,700 +19,800 0.01% 109,020
2017-02-17 2017-02-15 4.750 3,900 -2,400 0.00% 18,525
2017-02-16 2017-02-14 4.750 6,300 -47,700 0.00% 29,925
2017-02-15 2017-02-13 4.550 54,000 +15,900 0.01% 245,700
2017-02-14 2017-02-10 4.500 38,100 +14,100 0.01% 171,450
2017-02-10 2017-02-08 4.600 24,000 -46,200 0.01% 110,400
2017-02-09 2017-02-07 4.650 70,200 -7,200 0.02% 326,430
2017-02-08 2017-02-06 4.550 77,400 +40,800 0.02% 352,170
2017-02-02 2017-01-27 4.550 36,600 -18,900 0.01% 166,530
2017-02-01 2017-01-25 4.700 55,500 +4,800 0.01% 260,850
2017-01-26 2017-01-24 4.700 50,700 -2,400 0.01% 238,290
2017-01-25 2017-01-23 4.700 53,100 -600 0.01% 249,570
2017-01-23 2017-01-19 4.800 53,700 +51,300 0.01% 257,760
2017-01-20 2017-01-18 4.900 2,400 -18,600 0.00% 11,760
2017-01-16 2017-01-12 4.950 21,000 -17,700 0.00% 103,950
2017-01-13 2017-01-11 4.900 38,700 +36,300 0.01% 189,630
2017-01-12 2017-01-10 5.000 2,400 -8,100 0.00% 12,000
2017-01-11 2017-01-09 5.000 10,500 -5,100 0.00% 52,500
2017-01-05 2017-01-03 4.850 15,600 -3,600 0.00% 75,660
2017-01-04 2016-12-30 4.700 19,200 +16,800 0.00% 90,240
2017-01-03 2016-12-29 5.400 2,400 -30,000 0.00% 12,960
2016-12-30 2016-12-28 5.100 32,400 -600 0.01% 165,240
2016-12-21 2016-12-19 4.800 33,000 +29,700 0.01% 158,400
2016-12-20 2016-12-16 4.650 3,300 -28,500 0.00% 15,345
2016-12-19 2016-12-15 4.550 31,800 +29,400 0.01% 144,690
2016-12-14 2016-12-12 4.850 2,400 -27,000 0.00% 11,640
2016-12-13 2016-12-09 3.900 29,400 -24,300 0.01% 114,660
2016-12-12 2016-12-08 3.900 53,700 -6,300 0.01% 209,430
2016-12-09 2016-12-07 4.250 60,000 -22,200 0.01% 255,000
2016-12-08 2016-12-06 4.400 82,200 +44,100 0.02% 361,680
2016-12-07 2016-12-05 4.600 38,100 -12,000 0.01% 175,260
2016-12-05 2016-12-01 4.650 50,100 +9,900 0.01% 232,965
2016-12-02 2016-11-30 4.550 40,200 +19,800 0.01% 182,910
2016-11-29 2016-11-25 4.750 20,400 +18,000 0.00% 96,900
2016-09-20 2016-09-15 5.900 2,400 -600 0.00% 14,160
2016-09-19 2016-09-14 5.800 3,000 +600 0.00% 17,400
2016-08-25 2016-08-23 5.700 2,400 -8,400 0.00% 13,680
2016-08-24 2016-08-22 5.800 10,800 +8,400 0.00% 62,640
2016-08-08 2016-08-04 4.800 2,400 -600 0.00% 11,520
2016-08-05 2016-08-03 4.850 3,000 +600 0.00% 14,550
2016-05-24 2016-05-20 3.450 2,400 +2,400 0.00% 8,280
2016-05-23 2016-05-19 3.450 0 -21,300
2016-05-18 2016-05-16 3.550 21,300 -18,300 0.01% 75,615
2016-05-17 2016-05-13 3.600 39,600 +10,500 0.01% 142,560
2016-05-16 2016-05-12 3.750 29,100 -9,300 0.01% 109,125
2016-05-13 2016-05-11 3.600 38,400 -2,400 0.01% 138,240
2016-05-12 2016-05-10 3.400 40,800 +40,800 0.01% 138,720
2016-05-11 2016-05-09 3.750 0 -1,800
2016-05-10 2016-05-06 3.700 1,800 -2,400 0.00% 6,660
2016-05-09 2016-05-05 3.800 4,200 -9,900 0.00% 15,960
2016-05-06 2016-05-04 3.800 14,100 -61,500 0.00% 53,580
2016-05-05 2016-05-03 4.000 75,600 -3,900 0.02% 302,400
2016-04-29 2016-04-27 3.950 79,500 -600 0.02% 314,025
2016-04-28 2016-04-26 3.800 80,100 +3,900 0.02% 304,380
2016-04-27 2016-04-25 4.050 76,200 +1,500 0.02% 308,610
2016-04-26 2016-04-22 4.000 74,700 +3,600 0.02% 298,800
2016-04-25 2016-04-21 4.000 71,100 +4,200 0.02% 284,400
2016-04-22 2016-04-20 4.000 66,900 +24,300 0.02% 267,600
2016-04-21 2016-04-19 4.250 42,600 +9,600 0.01% 181,050
2016-04-20 2016-04-18 4.350 33,000 -36,300 0.01% 143,550
2016-04-19 2016-04-15 4.250 69,300 +11,700 0.02% 294,525
2016-04-18 2016-04-14 4.450 57,600 +13,800 0.01% 256,320
2016-04-15 2016-04-13 4.300 43,800 +7,200 0.01% 188,340
2016-04-14 2016-04-12 4.350 36,600 +3,000 0.01% 159,210
2016-04-13 2016-04-11 4.250 33,600 +900 0.01% 142,800
2016-04-12 2016-04-08 4.250 32,700 +600 0.01% 138,975
2016-04-11 2016-04-07 4.400 32,100 +7,800 0.01% 141,240
2016-04-08 2016-04-06 4.400 24,300 +5,700 0.01% 106,920
2016-04-07 2016-04-05 4.450 18,600 -7,800 0.00% 82,770
2016-04-06 2016-04-01 4.400 26,400 +25,200 0.01% 116,160
2016-04-05 2016-03-31 4.450 1,200 -12,900 0.00% 5,340
2016-04-01 2016-03-30 4.200 14,100 -11,700 0.00% 59,220
2016-03-31 2016-03-29 4.250 25,800 +14,700 0.01% 109,650
2016-03-30 2016-03-24 4.500 11,100 -4,800 0.00% 49,950
2016-03-24 2016-03-22 4.950 15,900 +5,700 0.00% 78,705
2016-03-23 2016-03-21 4.950 10,200 +600 0.00% 50,490
2016-03-22 2016-03-18 5.000 9,600 +9,000 0.00% 48,000
2016-03-21 2016-03-17 4.950 600 -28,500 0.00% 2,970
2016-03-18 2016-03-16 4.450 29,100 +3,900 0.01% 129,495
2016-03-17 2016-03-15 4.450 25,200 +600 0.01% 112,140
2016-03-16 2016-03-14 4.700 24,600 +3,300 0.01% 115,620
2016-03-15 2016-03-11 4.900 21,300 +1,200 0.01% 104,370
2016-03-14 2016-03-10 4.950 20,100 +5,100 0.01% 99,495
2016-03-10 2016-03-08 5.000 15,000 +600 0.00% 75,000
2016-03-09 2016-03-07 4.950 14,400 +4,800 0.00% 71,280
2016-03-08 2016-03-04 5.000 9,600 +4,500 0.00% 48,000
2016-03-07 2016-03-03 5.000 5,100 +4,200 0.00% 25,500
2016-02-26 2016-02-24 5.500 900 +300 0.00% 4,950
2016-02-17 2016-02-15 6.300 600 +600 0.00% 3,780
2016-02-11 2016-02-04 6.200 0 -1,200
2016-02-03 2016-02-01 6.300 1,200 +1,200 0.00% 7,560
2016-01-28 2016-01-26 6.500 0 -600
2016-01-27 2016-01-25 6.700 600 +600 0.00% 4,020
2016-01-07 2016-01-05 8.100 0 -1,200
2016-01-06 2016-01-04 8.200 1,200 -1,200 0.00% 9,840
2016-01-05 2015-12-31 8.700 2,400 -900 0.00% 20,880
2016-01-04 2015-12-29 8.500 3,300 +2,400 0.00% 28,050
2015-12-22 2015-12-18 8.100 900 -4,800 0.00% 7,290
2015-12-21 2015-12-17 8.200 5,700 -6,900 0.00% 46,740
2015-12-18 2015-12-16 8.700 12,600 +900 0.00% 109,620
2015-12-17 2015-12-15 8.800 11,700 +11,700 0.00% 102,960
2015-12-16 2015-12-14 9.200 0 -700
2015-12-15 2015-12-11 8.200 700 -8,100 0.00% 5,740
2015-12-11 2015-12-09 8.700 8,800 -5,700 0.00% 76,560
2015-12-10 2015-12-08 9.300 14,500 -4,800 0.00% 134,850
2015-12-08 2015-12-04 9.200 19,300 -1,500 0.01% 177,560
2015-12-04 2015-12-02 9.300 20,800 -4,500 0.01% 193,440
2015-12-03 2015-12-01 9.100 25,300 -3,900 0.01% 230,230
2015-12-02 2015-11-30 8.600 29,200 +29,200 0.01% 251,120
2015-11-30 2015-11-26 9.400 0 -7,700
2015-11-27 2015-11-25 8.800 7,700 -2,100 0.00% 67,760
2015-11-26 2015-11-24 9.600 9,800 +6,800 0.00% 94,080
2015-11-25 2015-11-23 10.100 3,000 +3,000 0.00% 30,300
2015-11-23 2015-11-19 8.100 0 -11,100
2015-11-20 2015-11-18 8.100 11,100 +900 0.00% 89,910
2015-11-19 2015-11-17 6.200 10,200 +600 0.00% 63,240
2015-11-18 2015-11-16 6.000 9,600 +3,000 0.00% 57,600
2015-11-16 2015-11-12 6.500 6,600 +300 0.00% 42,900
2015-11-13 2015-11-11 6.300 6,300 -1,200 0.00% 39,690
2015-11-12 2015-11-10 6.500 7,500 -600 0.00% 48,750
2015-11-11 2015-11-09 6.600 8,100 +600 0.00% 53,460
2015-11-09 2015-11-05 6.700 7,500 +300 0.00% 50,250
2015-11-06 2015-11-04 6.700 7,200 +1,800 0.00% 48,240
2015-11-05 2015-11-03 6.500 5,400 -2,400 0.00% 35,100
2015-11-04 2015-11-02 6.300 7,800 -10,800 0.00% 49,140
2015-11-03 2015-10-30 6.600 18,600 -25,500 0.01% 122,760
2015-11-02 2015-10-29 6.700 44,100 -17,100 0.01% 295,470
2015-10-30 2015-10-28 7.100 61,200 -9,900 0.02% 434,520
2015-10-29 2015-10-27 6.900 71,100 -10,500 0.02% 490,590
2015-10-27 2015-10-23 7.100 81,600 -2,100 0.02% 579,360
2015-10-26 2015-10-22 7.100 83,700 -900 0.02% 594,270
2015-10-23 2015-10-20 7.200 84,600 +7,500 0.02% 609,120
2015-10-22 2015-10-19 7.300 77,100 +7,500 0.02% 562,830
2015-10-20 2015-10-16 7.100 69,600 +13,800 0.02% 494,160
2015-10-19 2015-10-15 7.200 55,800 +7,500 0.02% 401,760
2015-10-15 2015-10-13 7.600 48,300 +12,000 0.01% 367,080
2015-10-14 2015-10-12 7.500 36,300 +12,000 0.01% 272,250
2015-10-13 2015-10-09 7.200 24,300 +8,100 0.01% 174,960
2015-10-12 2015-10-08 7.200 16,200 +8,100 0.00% 116,640
2015-10-09 2015-10-07 7.200 8,100 +8,100 0.00% 58,320
2015-09-23 2015-09-21 7.800 0 -12,300
2015-09-22 2015-09-18 8.100 12,300 +4,500 0.00% 99,630
2015-09-21 2015-09-17 7.000 7,800 +1,800 0.00% 54,600
2015-09-18 2015-09-16 7.000 6,000 +1,200 0.00% 42,000
2015-09-16 2015-09-14 7.300 4,800 -600 0.00% 35,040
2015-09-15 2015-09-11 7.400 5,400 -7,500 0.00% 39,960
2015-09-14 2015-09-10 7.700 12,900 -3,300 0.00% 99,330
2015-09-11 2015-09-09 8.100 16,200 -4,800 0.00% 131,220
2015-09-10 2015-09-08 7.500 21,000 -4,500 0.01% 157,500
2015-09-09 2015-09-07 7.200 25,500 -9,300 0.01% 183,600
2015-09-08 2015-09-04 7.200 34,800 -7,800 0.01% 250,560
2015-09-07 2015-09-02 6.900 42,600 -9,900 0.01% 293,940
2015-09-04 2015-09-01 7.000 52,500 +600 0.02% 367,500
2015-09-02 2015-08-31 7.300 51,900 -1,200 0.02% 378,870
2015-08-31 2015-08-27 8.300 53,100 -5,100 0.02% 440,730
2015-08-28 2015-08-26 7.800 58,200 -33,300 0.02% 453,960
2015-08-27 2015-08-25 8.400 91,500 -45,900 0.03% 768,600
2015-08-26 2015-08-24 9.000 137,400 -45,300 0.04% 1,236,600
2015-08-25 2015-08-21 10.100 182,700 -17,700 0.05% 1,845,270
2015-08-24 2015-08-20 10.400 200,400 -8,700 0.06% 2,084,160
2015-08-21 2015-08-19 10.700 209,100 -11,400 0.06% 2,237,370
2015-08-20 2015-08-18 10.000 220,500 -3,300 0.07% 2,205,000
2015-08-19 2015-08-17 10.500 223,800 +1,200 0.07% 2,349,900
2015-08-17 2015-08-13 10.400 222,600 -6,300 0.07% 2,315,040
2015-08-14 2015-08-12 10.400 228,900 -300 0.07% 2,380,560
2015-08-13 2015-08-11 10.600 229,200 -4,500 0.07% 2,429,520
2015-08-11 2015-08-07 10.700 233,700 -2,100 0.08% 2,500,590
2015-08-10 2015-08-06 10.700 235,800 -1,800 0.08% 2,523,060
2015-08-07 2015-08-05 10.600 237,600 +1,200 0.08% 2,518,560
2015-08-06 2015-08-04 10.800 236,400 -5,400 0.08% 2,553,120
2015-08-05 2015-08-03 10.300 241,800 +4,500 0.08% 2,490,540
2015-08-04 2015-07-31 10.800 237,300 +9,000 0.08% 2,562,840
2015-08-03 2015-07-30 10.200 228,300 +9,000 0.08% 2,328,660
2015-07-31 2015-07-29 10.600 219,300 +3,600 0.08% 2,324,580
2015-07-30 2015-07-28 10.700 215,700 +2,100 0.08% 2,307,990
2015-07-29 2015-07-27 9.800 213,600 +3,900 0.07% 2,093,280
2015-07-28 2015-07-24 10.400 209,700 +10,500 0.07% 2,180,880
2015-07-27 2015-07-23 11.600 199,200 +4,500 0.07% 2,310,720
2015-07-24 2015-07-22 10.900 194,700 +17,400 0.07% 2,122,230
2015-07-23 2015-07-21 11.500 177,300 +20,400 0.06% 2,038,950
2015-07-22 2015-07-20 12.100 156,900 -14,100 0.05% 1,898,490
2015-07-21 2015-07-17 12.200 171,000 -9,300 0.06% 2,086,200
2015-07-20 2015-07-16 12.000 180,300 -12,000 0.06% 2,163,600
2015-07-17 2015-07-15 11.300 192,300 +20,100 0.07% 2,172,990
2015-07-16 2015-07-14 12.600 172,200 +4,800 0.06% 2,169,720
2015-07-15 2015-07-13 12.600 167,400 +15,600 0.06% 2,109,240
2015-07-14 2015-07-10 12.700 151,800 -5,400 0.05% 1,927,860
2015-07-13 2015-07-09 12.200 157,200 +33,300 0.05% 1,917,840
2015-07-10 2015-07-08 6.300 123,900 +30,300 0.04% 780,570
2015-07-09 2015-07-07 7.500 93,600 +41,100 0.03% 702,000
2015-07-08 2015-07-06 9.000 52,500 +5,100 0.02% 472,500
2015-07-07 2015-07-03 11.600 47,400 +12,300 0.02% 549,840
2015-07-06 2015-07-02 13.100 35,100 -9,900 0.01% 459,810
2015-07-03 2015-06-30 15.400 45,000 +7,200 0.02% 693,000
2015-07-02 2015-06-29 15.900 37,800 -83,700 0.01% 601,020
2015-06-30 2015-06-26 17.900 121,500 -112,800 0.04% 2,174,850
2015-06-29 2015-06-25 18.300 234,300 +25,200 0.08% 4,287,690
2015-06-26 2015-06-24 16.900 209,100 -28,500 0.07% 3,533,790
2015-06-25 2015-06-23 17.400 237,600 -22,200 0.08% 4,134,240
2015-06-24 2015-06-22 17.400 259,800 -53,400 0.09% 4,520,520
2015-06-23 2015-06-19 17.900 313,200 -66,300 0.11% 5,606,280
2015-06-22 2015-06-18 17.800 379,500 +1,200 0.13% 6,755,100
2015-06-19 2015-06-17 18.100 378,300 -3,900 0.13% 6,847,230
2015-06-18 2015-06-16 17.900 382,200 -47,400 0.13% 6,841,380
2015-06-17 2015-06-15 18.600 429,600 -99,300 0.15% 7,990,560
2015-06-16 2015-06-12 18.400 528,900 +131,400 0.18% 9,731,760
2015-06-15 2015-06-11 15.800 397,500 +12,000 0.14% 6,280,500
2015-06-12 2015-06-10 18.600 385,500 +23,400 0.13% 7,170,300
2015-06-11 2015-06-09 19.300 362,100 +8,100 0.13% 6,988,530
2015-06-10 2015-06-08 21.100 354,000 +24,000 0.12% 7,469,400
2015-06-09 2015-06-05 20.000 330,000 -10,800 0.12% 6,600,000
2015-06-08 2015-06-04 18.800 340,800 -27,900 0.12% 6,407,040
2015-06-05 2015-06-03 18.300 368,700 +31,800 0.13% 6,747,210
2015-06-03 2015-06-01 13.100 336,900 +56,700 0.12% 4,413,390
2015-06-02 2015-05-29 12.100 280,200 -8,400 0.10% 3,390,420
2015-06-01 2015-05-28 12.800 288,600 -14,400 0.10% 3,694,080
2015-05-29 2015-05-27 12.800 303,000 +34,500 0.11% 3,878,400
2015-05-26 2015-05-21 12.100 268,500 -14,100 0.09% 3,248,850
2015-05-22 2015-05-20 12.900 282,600 +45,000 0.10% 3,645,540
2015-05-20 2015-05-18 13.200 237,600 +12,900 0.08% 3,136,320
2015-05-19 2015-05-15 13.000 224,700 +1,500 0.08% 2,921,100
2015-05-18 2015-05-14 12.900 223,200 +6,300 0.08% 2,879,280
2015-05-14 2015-05-12 13.300 216,900 +31,500 0.08% 2,884,770
2015-05-12 2015-05-08 12.900 185,400 -600 0.06% 2,391,660
2015-05-11 2015-05-07 13.000 186,000 +10,200 0.07% 2,418,000
2015-05-07 2015-05-05 12.300 175,800 +27,000 0.06% 2,162,340
2015-05-06 2015-05-04 12.600 148,800 +132,300 0.05% 1,874,880
2015-05-05 2015-04-30 13.000 16,500 +15,000 0.01% 214,500
2015-05-04 2015-04-29 13.000 1,500 +1,500 0.00% 19,500
2015-04-02 2015-03-31 5.900 0 -4,500
2015-03-30 2015-03-26 6.000 4,500 +4,500 0.00% 27,000
2015-03-20 2015-03-18 6.900 0 -600
2015-03-18 2015-03-16 6.400 600 -1,500 0.00% 3,840
2015-03-12 2015-03-10 6.300 2,100 -900 0.00% 13,230
2015-03-11 2015-03-09 6.400 3,000 -600 0.00% 19,200
2015-03-10 2015-03-06 6.400 3,600 -3,000 0.00% 23,040
2015-03-05 2015-03-03 6.400 6,600 +6,300 0.00% 42,240
2015-03-04 2015-03-02 6.600 300 +300 0.00% 1,980
2015-02-23 2015-02-16 5.800 0 -2,400
2015-02-17 2015-02-13 5.800 2,400 -1,500 0.00% 13,920
2015-02-11 2015-02-09 5.900 3,900 +3,900 0.00% 23,010
2014-12-09 2014-12-05 5.500 0 -240
2014-11-26 2014-11-24 6.300 240 -419,700 0.00% 1,512
2014-09-12 2014-09-10 5.200 419,940 -30,000 0.18% 2,183,688
2014-09-02 2014-08-29 5.100 449,940 -99,900 0.19% 2,294,694
2014-07-14 2014-07-10 5.000 549,840 +69,600 0.23% 2,749,200
2014-07-08 2014-07-04 5.200 480,240 +480,000 0.20% 2,497,248
2014-05-20 2014-05-16 5.700 240 -256 0.00% 1,368
2014-04-28 2014-04-24 5.700 496 -2,400 0.00% 2,827
2014-04-22 2014-04-16 5.800 2,896 +2,400 0.00% 16,797
2014-03-12 2014-03-10 5.000 496 -300 0.00% 2,480
2014-03-04 2014-02-28 5.000 796 -600 0.00% 3,980
2014-02-27 2014-02-25 4.950 1,396 +300 0.00% 6,910
2014-02-17 2014-02-13 5.000 1,096 +300 0.00% 5,480
2014-02-04 2014-01-28 5.100 796 +300 0.00% 4,060
2014-01-29 2014-01-27 5.300 496 -600 0.00% 2,629
2014-01-27 2014-01-23 5.300 1,096 +300 0.00% 5,809
2014-01-24 2014-01-22 5.300 796 +300 0.00% 4,219
2014-01-06 2014-01-02 5.100 496 -300 0.00% 2,530
2014-01-02 2013-12-27 5.300 796 +300 0.00% 4,219
2013-12-30 2013-12-24 5.300 496 -180 0.00% 2,629
2013-12-27 2013-12-20 5.300 676 -10,200 0.00% 3,583
2013-12-23 2013-12-19 5.200 10,876 -900 0.00% 56,555
2013-12-20 2013-12-18 5.600 11,776 -7,200 0.00% 65,946
2013-12-19 2013-12-17 5.400 18,976 -1,200 0.01% 102,470
2013-12-18 2013-12-16 5.600 20,176 -4,200 0.01% 112,986
2013-12-17 2013-12-13 5.400 24,376 -2,700 0.01% 131,630
2013-12-16 2013-12-12 5.300 27,076 -1,800 0.01% 143,503
2013-12-13 2013-12-11 5.300 28,876 -4,500 0.01% 153,043
2013-12-09 2013-12-05 5.600 33,376 +1,800 0.01% 186,906
2013-12-02 2013-11-28 5.200 31,576 -6,000 0.01% 164,195
2013-11-29 2013-11-27 5.100 37,576 +900 0.02% 191,638
2013-11-28 2013-11-26 5.200 36,676 +300 0.02% 190,715
2013-11-26 2013-11-22 5.200 36,376 +6,676 0.02% 189,155
2013-11-25 2013-11-21 5.200 29,700 -300 0.01% 154,440
2013-11-21 2013-11-19 5.200 30,000 +11,700 0.01% 156,000
2013-11-20 2013-11-18 5.100 18,300 +9,600 0.01% 93,330
2013-11-19 2013-11-15 5.100 8,700 +5,100 0.00% 44,370
2013-11-13 2013-11-11 5.200 3,600 +2,400 0.00% 18,720
2013-11-07 2013-11-05 5.100 1,200 -13,800 0.00% 6,120
2013-11-05 2013-11-01 5.000 15,000 +300 0.01% 75,000
2013-11-04 2013-10-31 5.100 14,700 +5,400 0.01% 74,970
2013-11-01 2013-10-30 5.100 9,300 +8,100 0.00% 47,430
2013-10-29 2013-10-25 4.950 1,200 -14,700 0.00% 5,940
2013-10-28 2013-10-24 4.950 15,900 -2,700 0.01% 78,705
2013-10-25 2013-10-23 5.000 18,600 +300 0.01% 93,000
2013-10-23 2013-10-21 5.000 18,300 +900 0.01% 91,500
2013-10-21 2013-10-17 5.000 17,400 -2,100 0.01% 87,000
2013-10-18 2013-10-16 5.000 19,500 -4,200 0.01% 97,500
2013-10-17 2013-10-15 5.000 23,700 -12,000 0.01% 118,500
2013-10-16 2013-10-11 5.000 35,700 +1,800 0.01% 178,500
2013-10-10 2013-10-08 5.100 33,900 -2,400 0.01% 172,890
2013-10-09 2013-10-07 5.000 36,300 -2,700 0.02% 181,500
2013-10-03 2013-09-30 5.000 39,000 -1,800 0.02% 195,000
2013-10-02 2013-09-27 5.100 40,800 +300 0.02% 208,080
2013-09-30 2013-09-26 5.100 40,500 -1,500 0.02% 206,550
2013-09-19 2013-09-17 5.000 42,000 -6,000 0.02% 210,000
2013-09-18 2013-09-16 5.100 48,000 +9,000 0.02% 244,800
2013-09-16 2013-09-12 5.000 39,000 +5,700 0.02% 195,000
2013-09-09 2013-09-05 4.900 33,300 +5,100 0.01% 163,170
2013-09-05 2013-09-03 5.000 28,200 +5,700 0.01% 141,000
2013-09-04 2013-09-02 4.950 22,500 +7,500 0.01% 111,375
2013-09-02 2013-08-29 4.950 15,000 -8,100 0.01% 74,250
2013-08-30 2013-08-28 5.000 23,100 -2,700 0.01% 115,500
2013-08-29 2013-08-27 5.000 25,800 -5,400 0.01% 129,000
2013-08-28 2013-08-26 5.000 31,200 +7,800 0.01% 156,000
2013-08-27 2013-08-23 5.100 23,400 -8,700 0.01% 119,340
2013-08-26 2013-08-22 5.000 32,100 -1,500 0.01% 160,500
2013-08-23 2013-08-21 5.000 33,600 +1,500 0.01% 168,000
2013-08-19 2013-08-15 5.100 32,100 +3,300 0.01% 163,710
2013-08-16 2013-08-13 5.100 28,800 +10,500 0.01% 146,880
2013-08-15 2013-08-12 5.000 18,300 +12,000 0.01% 91,500
2013-08-13 2013-08-09 4.900 6,300 -29,400 0.00% 30,870
2013-08-12 2013-08-08 4.950 35,700 -27,900 0.01% 176,715
2013-08-08 2013-08-06 4.950 63,600 -14,400 0.03% 314,820
2013-08-07 2013-08-05 4.950 78,000 +10,500 0.03% 386,100
2013-08-06 2013-08-02 5.000 67,500 -20,100 0.03% 337,500
2013-08-05 2013-08-01 5.000 87,600 -600 0.04% 438,000
2013-08-01 2013-07-30 5.100 88,200 +3,000 0.04% 449,820
2013-07-30 2013-07-26 5.100 85,200 -8,700 0.04% 434,520
2013-07-04 2013-07-02 5.000 93,900 -16,800 0.04% 469,500
2013-07-02 2013-06-27 5.000 110,700 +2,400 0.05% 553,500
2013-06-28 2013-06-26 5.100 108,300 +62,100 0.05% 552,330
2013-06-27 2013-06-25 4.900 46,200 +16,800 0.02% 226,380
2013-04-18 2013-04-16 5.300 29,400 -300 0.01% 155,820
2013-04-17 2013-04-15 5.300 29,700 -300 0.01% 157,410
2013-02-06 2013-02-04 5.700 30,000 +18,600 0.01% 171,000
2013-01-28 2013-01-24 6.100 11,400 -600 0.00% 69,540
2013-01-25 2013-01-23 5.800 12,000 -300 0.01% 69,600
2013-01-22 2013-01-18 6.000 12,300 -4,500 0.01% 73,800
2013-01-10 2013-01-08 4.150 16,800 +4,500 0.01% 69,720
2013-01-03 2012-12-31 4.550 12,300 -15,000 0.01% 55,965
2012-12-28 2012-12-24 3.800 27,300 -300 0.01% 103,740
2012-12-06 2012-12-04 3.100 27,600 -600 0.01% 85,560
2012-12-04 2012-11-30 3.100 28,200 +15,180 0.01% 87,420
2012-11-26 2012-11-22 3.350 13,020 +900 0.01% 43,617
2012-11-16 2012-11-14 3.250 12,120 -7,800 0.01% 39,390
2012-11-12 2012-11-08 3.250 19,920 -1,200 0.01% 64,740
2012-11-02 2012-10-31 3.300 21,120 -3,900 0.01% 69,696
2012-10-31 2012-10-29 3.350 25,020 -300 0.01% 83,817
2012-10-25 2012-10-22 3.300 25,320 +300 0.01% 83,556
2012-10-24 2012-10-19 3.250 25,020 -9,600 0.01% 81,315
2012-10-22 2012-10-18 3.200 34,620 -600 0.01% 110,784
2012-10-18 2012-10-16 3.300 35,220 -1,500 0.01% 116,226
2012-10-17 2012-10-15 3.300 36,720 -300 0.02% 121,176
2012-10-16 2012-10-12 3.350 37,020 -5,100 0.02% 124,017
2012-10-15 2012-10-11 3.400 42,120 -1,500 0.02% 143,208
2012-10-12 2012-10-10 3.350 43,620 -300 0.02% 146,127
2012-10-11 2012-10-09 3.250 43,920 -3,000 0.02% 142,740
2012-10-10 2012-10-08 3.250 46,920 -300 0.02% 152,490
2012-10-09 2012-10-05 3.150 47,220 -1,200 0.02% 148,743
2012-10-08 2012-10-04 3.200 48,420 -1,200 0.02% 154,944
2012-10-05 2012-10-03 3.200 49,620 -1,800 0.02% 158,784
2012-09-28 2012-09-26 3.100 51,420 -300 0.02% 159,402
2012-09-25 2012-09-21 3.150 51,720 +900 0.02% 162,918
2012-09-24 2012-09-20 3.200 50,820 +300 0.02% 162,624
2012-09-20 2012-09-18 3.400 50,520 +1,200 0.02% 171,768
2012-09-19 2012-09-17 3.450 49,320 +1,200 0.02% 170,154
2012-09-18 2012-09-14 3.500 48,120 +600 0.02% 168,420
2012-09-17 2012-09-13 3.400 47,520 +2,700 0.02% 161,568
2012-09-14 2012-09-12 3.400 44,820 +1,500 0.02% 152,388
2012-09-13 2012-09-11 3.400 43,320 +5,100 0.02% 147,288
2012-09-12 2012-09-10 3.450 38,220 +6,300 0.02% 131,859
2012-09-11 2012-09-07 3.550 31,920 +11,100 0.01% 113,316
2012-08-06 2012-08-02 3.350 20,820 -86,700 0.01% 69,747
2012-07-24 2012-07-20 3.600 107,520 -4,680 0.05% 387,072
2012-06-29 2012-06-27 4.300 112,200 +20,100 0.05% 482,460
2012-06-11 2012-06-07 4.450 92,100 -8,400 0.05% 409,845
2012-06-04 2012-05-31 4.417 100,500 -20,100 0.05% 443,875
2012-05-16 2012-05-14 4.125 120,600 -60,480 0.05% 497,475
2012-01-12 2012-01-10 5.083 181,080 +360 0.08% 920,490
2012-01-11 2012-01-09 5.083 180,720 +360 0.08% 918,660
2012-01-10 2012-01-06 5.083 180,360 -720 0.08% 916,830
2012-01-09 2012-01-05 5.167 181,080 +5,040 0.08% 935,580
2012-01-06 2012-01-04 5.167 176,040 +5,400 0.08% 909,540
2012-01-05 2012-01-03 5.167 170,640 +1,080 0.07% 881,640
2012-01-04 2011-12-30 5.083 169,560 +9,720 0.07% 861,930
2012-01-03 2011-12-29 5.000 159,840 +720 0.07% 799,200
2011-12-30 2011-12-28 5.000 159,120 +47,520 0.07% 795,600
2011-12-29 2011-12-23 4.917 111,600 +360 0.05% 548,700
2011-12-28 2011-12-22 4.917 111,240 -5,040 0.05% 546,930
2011-12-23 2011-12-21 4.917 116,280 +360 0.05% 571,710
2011-12-22 2011-12-20 4.917 115,920 -5,040 0.05% 569,940
2011-12-19 2011-12-15 4.833 120,960 -7,560 0.05% 584,640
2011-12-16 2011-12-14 5.250 128,520 +1,440 0.06% 674,730
2011-12-15 2011-12-13 5.250 127,080 -6,840 0.05% 667,170
2011-12-14 2011-12-12 5.250 133,920 -1,080 0.06% 703,080
2011-12-13 2011-12-09 5.333 135,000 -7,920 0.06% 720,000
2011-12-12 2011-12-08 5.333 142,920 -1,440 0.06% 762,240
2011-12-09 2011-12-07 5.333 144,360 -5,400 0.06% 769,920
2011-12-08 2011-12-06 5.333 149,760 -2,160 0.06% 798,720
2011-12-07 2011-12-05 5.333 151,920 +13,320 0.07% 810,240
2011-12-06 2011-12-02 5.500 138,600 +1,080 0.06% 762,300
2011-12-05 2011-12-01 5.500 137,520 +4,680 0.06% 756,360
2011-12-02 2011-11-30 5.333 132,840 -3,600 0.06% 708,480
2011-12-01 2011-11-29 5.333 136,440 +13,680 0.06% 727,680
2011-11-30 2011-11-28 5.333 122,760 +360 0.05% 654,720
2011-11-28 2011-11-24 5.250 122,400 +360 0.05% 642,600
2011-11-25 2011-11-23 5.333 122,040 +4,320 0.05% 650,880
2011-11-21 2011-11-17 5.333 117,720 -3,960 0.05% 627,840
2011-11-18 2011-11-16 5.250 121,680 -3,240 0.05% 638,820
2011-11-17 2011-11-15 5.333 124,920 -4,680 0.05% 666,240
2011-11-16 2011-11-14 5.417 129,600 -2,880 0.06% 702,000
2011-11-15 2011-11-11 5.333 132,480 -7,920 0.06% 706,560
2011-11-14 2011-11-10 5.417 140,400 -10,440 0.06% 760,500
2011-11-11 2011-11-09 5.667 150,840 +720 0.06% 854,760
2011-11-10 2011-11-08 5.583 150,120 +360 0.06% 838,170
2011-11-09 2011-11-07 5.417 149,760 +1,800 0.06% 811,200
2011-11-08 2011-11-04 5.417 147,960 +13,680 0.06% 801,450
2011-11-07 2011-11-03 5.333 134,280 -3,240 0.06% 716,160
2011-11-04 2011-11-02 5.667 137,520 -1,800 0.06% 779,280
2011-11-03 2011-11-01 5.833 139,320 -1,800 0.06% 812,700
2011-11-02 2011-10-31 6.083 141,120 +3,960 0.06% 858,480
2011-11-01 2011-10-28 6.167 137,160 +360 0.06% 845,820
2011-10-28 2011-10-26 5.833 136,800 +720 0.06% 798,000
2011-10-27 2011-10-25 5.917 136,080 +360 0.06% 805,140
2011-10-26 2011-10-24 5.917 135,720 -360 0.06% 803,010
2011-10-25 2011-10-21 5.583 136,080 -2,880 0.06% 759,780
2011-10-24 2011-10-20 5.417 138,960 -5,760 0.06% 752,700
2011-10-21 2011-10-19 5.583 144,720 -1,080 0.06% 808,020
2011-10-20 2011-10-18 5.500 145,800 -2,520 0.06% 801,900
2011-10-19 2011-10-17 5.750 148,320 -360 0.06% 852,840
2011-10-17 2011-10-13 5.833 148,680 +21,240 0.06% 867,300
2011-10-14 2011-10-12 5.417 127,440 +8,280 0.05% 690,300
2011-10-13 2011-10-11 5.500 119,160 +8,640 0.05% 655,380
2011-10-12 2011-10-10 5.333 110,520 +4,320 0.05% 589,440
2011-10-11 2011-10-07 5.500 106,200 +12,240 0.05% 584,100
2011-10-06 2011-10-03 5.750 93,960 +720 0.04% 540,270
2011-10-04 2011-09-30 6.167 93,240 +2,520 0.04% 574,980
2011-10-03 2011-09-28 6.250 90,720 +360 0.04% 567,000
2011-09-27 2011-09-23 6.333 90,360 -23,760 0.04% 572,280
2011-09-22 2011-09-20 6.167 114,120 +5,760 0.05% 703,740
2011-09-21 2011-09-19 6.250 108,360 -8,280 0.05% 677,250
2011-09-20 2011-09-16 6.333 116,640 +10,800 0.05% 738,720
2011-09-16 2011-09-14 6.333 105,840 -3,600 0.05% 670,320
2011-09-15 2011-09-12 6.417 109,440 -10,080 0.05% 702,240
2011-09-14 2011-09-09 6.417 119,520 -9,720 0.05% 766,920
2011-09-12 2011-09-08 6.000 129,240 -3,960 0.06% 775,440
2011-09-09 2011-09-07 6.250 133,200 +60,480 0.06% 832,500
2011-09-08 2011-09-06 6.167 72,720 -7,560 0.03% 448,440
2011-09-07 2011-09-05 6.417 80,280 -360 0.03% 515,130
2011-09-06 2011-09-02 6.500 80,640 +22,320 0.03% 524,160
2011-09-02 2011-08-31 6.583 58,320 -2,520 0.03% 383,940
2011-09-01 2011-08-30 6.750 60,840 +9,360 0.03% 410,670
2011-08-31 2011-08-29 6.750 51,480 +3,600 0.02% 347,490
2011-08-30 2011-08-26 6.667 47,880 +2,520 0.02% 319,200
2011-08-29 2011-08-25 6.667 45,360 +2,520 0.02% 302,400
2011-08-26 2011-08-24 6.667 42,840 -2,880 0.02% 285,600
2011-08-25 2011-08-23 6.833 45,720 -5,760 0.02% 312,420
2011-08-24 2011-08-22 6.083 51,480 +12,600 0.02% 313,170
2011-08-22 2011-08-18 6.917 38,880 -720 0.02% 268,920
2011-08-19 2011-08-17 6.833 39,600 +10,800 0.02% 270,600
2011-08-18 2011-08-16 6.833 28,800 +3,600 0.01% 196,800
2011-08-17 2011-08-15 6.917 25,200 +1,440 0.01% 174,300
2011-08-16 2011-08-12 7.000 23,760 -360 0.01% 166,320
2011-08-15 2011-08-11 6.667 24,120 +360 0.01% 160,800
2011-08-08 2011-08-04 8.250 23,760 -1,800 0.01% 196,020
2011-08-05 2011-08-03 8.250 25,560 -10,440 0.01% 210,870
2011-08-04 2011-08-02 8.250 36,000 -2,880 0.02% 297,000
2011-08-03 2011-08-01 8.250 38,880 +720 0.02% 320,760
2011-08-02 2011-07-29 8.250 38,160 -720 0.02% 314,820
2011-08-01 2011-07-28 8.250 38,880 -2,160 0.02% 320,760
2011-07-29 2011-07-27 8.333 41,040 +2,520 0.02% 342,000
2011-07-28 2011-07-26 8.333 38,520 +2,160 0.02% 321,000
2011-07-27 2011-07-25 8.333 36,360 +360 0.02% 303,000
2011-07-26 2011-07-22 8.250 36,000 +3,600 0.02% 297,000
2011-07-25 2011-07-21 8.167 32,400 -720 0.01% 264,600
2011-07-22 2011-07-20 8.250 33,120 -1,440 0.01% 273,240
2011-07-21 2011-07-19 8.167 34,560 -1,440 0.01% 282,240
2011-07-19 2011-07-15 8.417 36,000 -720 0.02% 303,000
2011-07-18 2011-07-14 8.417 36,720 -16,560 0.02% 309,060
2011-07-15 2011-07-13 8.500 53,280 -11,520 0.02% 452,880
2011-07-14 2011-07-12 8.333 64,800 +16,200 0.03% 540,000
2011-07-13 2011-07-11 8.500 48,600 +7,920 0.02% 413,100
2011-07-12 2011-07-08 8.583 40,680 +8,280 0.02% 349,170
2011-07-07 2011-07-05 8.833 32,400 -360 0.01% 286,200
2011-07-06 2011-07-04 8.667 32,760 +5,760 0.01% 283,920
2011-07-05 2011-06-30 8.500 27,000 +4,680 0.01% 229,500
2011-07-04 2011-06-29 8.583 22,320 -360 0.01% 191,580
2011-06-30 2011-06-28 8.583 22,680 -24,840 0.01% 194,670
2011-06-29 2011-06-27 8.500 47,520 -6,480 0.02% 403,920
2011-06-28 2011-06-24 8.167 54,000 -10,440 0.02% 441,000
2011-06-27 2011-06-23 8.167 64,440 -720 0.03% 526,260
2011-06-23 2011-06-21 8.250 65,160 -15,840 0.03% 537,570
2011-06-21 2011-06-17 8.167 81,000 +5,040 0.04% 661,500
2011-06-20 2011-06-16 8.500 75,960 +6,120 0.03% 645,660
2011-06-17 2011-06-15 8.750 69,840 +30,960 0.03% 611,100
2011-06-16 2011-06-14 8.417 38,880 +38,880 0.02% 327,240
2011-06-02 2011-05-31 8.917 0 -4,320
2011-06-01 2011-05-30 8.750 4,320 -47,160 0.00% 37,800
2011-05-31 2011-05-27 8.500 51,480 +4,320 0.02% 437,580
2011-05-30 2011-05-26 8.333 47,160 -1,440 0.02% 393,000
2011-05-27 2011-05-25 8.417 48,600 +45,000 0.02% 409,050
2011-05-26 2011-05-24 8.167 3,600 +360 0.00% 29,400
2011-05-25 2011-05-23 8.575 3,240 -6,311 0.00% 27,783
2011-05-20 2011-05-18 8.738 9,551 +735 0.00% 83,460
2011-05-19 2011-05-17 8.902 8,816 -368 0.00% 78,477
2011-05-17 2011-05-13 8.575 9,184 +1,102 0.00% 78,753
2011-05-16 2011-05-12 8.657 8,082 -1,469 0.00% 69,963
2011-05-13 2011-05-11 9.065 9,551 +9,551 0.00% 86,580
2011-05-09 2011-05-05 8.983 0 -122
2011-05-03 2011-04-28 9.310 122 -11,021 0.00% 1,136
2011-04-29 2011-04-27 9.392 11,143 -367 0.00% 104,651
2011-04-28 2011-04-26 9.555 11,510 +9,673 0.00% 109,978
2011-04-27 2011-04-21 9.718 1,837 +1,837 0.00% 17,853
2011-04-14 2011-04-12 9.637 0 -1,469
2011-04-13 2011-04-11 8.902 1,469 +1,469 0.00% 13,077
2011-03-24 2011-03-22 8.248 0 -4,408
2011-03-23 2011-03-21 7.758 4,408 -21,306 0.00% 34,199
2011-03-22 2011-03-18 7.595 25,714 +13,592 0.01% 195,298
2011-03-21 2011-03-17 7.432 12,122 +9,183 0.01% 90,087
2011-03-18 2011-03-16 7.677 2,939 +2,939 0.00% 22,562
2011-03-04 2011-03-02 7.187 0 -1,469
2011-03-03 2011-03-01 7.350 1,469 +367 0.00% 10,797
2011-03-02 2011-02-28 7.187 1,102 +1,102 0.00% 7,920
2011-02-28 2011-02-24 7.350 0 -1,837
2011-02-25 2011-02-23 7.432 1,837 -2,571 0.00% 13,652
2011-02-24 2011-02-22 7.432 4,408 -4,408 0.00% 32,759
2011-02-22 2011-02-18 7.595 8,816 +8,449 0.00% 66,958
2011-02-21 2011-02-17 7.595 367 +367 0.00% 2,787
2011-02-10 2011-02-08 7.677 0 -2,204
2011-02-09 2011-02-07 7.758 2,204 -735 0.00% 17,099
2011-02-08 2011-02-02 7.758 2,939 +2,939 0.00% 22,802
2011-02-07 2011-01-31 7.677 0 -4,776
2011-02-01 2011-01-28 7.758 4,776 -3,306 0.00% 37,054
2011-01-31 2011-01-27 7.677 8,082 -2,571 0.00% 62,043
2011-01-28 2011-01-26 7.840 10,653 -5,143 0.00% 83,520
2011-01-27 2011-01-25 7.840 15,796 -735 0.01% 123,841
2011-01-26 2011-01-24 7.758 16,531 -2,571 0.01% 128,253
2011-01-25 2011-01-21 7.922 19,102 -2,204 0.01% 151,320
2011-01-24 2011-01-20 7.922 21,306 -1,837 0.01% 168,779
2011-01-21 2011-01-19 7.922 23,143 +1,470 0.01% 183,331
2011-01-20 2011-01-18 7.922 21,673 +1,102 0.01% 171,686
2011-01-18 2011-01-14 8.167 20,571 +734 0.01% 167,996
2011-01-17 2011-01-13 8.167 19,837 +9,919 0.01% 162,002
2011-01-14 2011-01-12 8.167 9,918 +4,775 0.00% 80,997
2011-01-13 2011-01-11 8.003 5,143 -2,204 0.00% 41,161
2011-01-12 2011-01-10 7.922 7,347 +3,674 0.00% 58,200
2011-01-06 2011-01-04 8.248 3,673 +367 0.00% 30,296
2011-01-05 2011-01-03 8.167 3,306 -28,286 0.00% 26,999
2011-01-04 2010-12-31 8.167 31,592 +31,592 0.01% 258,001
2011-01-03 2010-12-29 7.922 0 -29,755
2010-12-30 2010-12-28 7.758 29,755 -1,102 0.01% 230,849
2010-12-29 2010-12-24 7.840 30,857 +1,102 0.01% 241,919
2010-12-23 2010-12-21 7.840 29,755 -367 0.01% 233,279
2010-12-22 2010-12-20 7.677 30,122 -8,449 0.01% 231,237
2010-12-21 2010-12-17 8.003 38,571 -15,429 0.02% 308,697
2010-12-20 2010-12-16 7.677 54,000 -6,612 0.02% 414,540
2010-12-17 2010-12-15 7.595 60,612 -368 0.03% 460,348
2010-12-16 2010-12-14 7.595 60,980 +2,939 0.03% 463,143
2010-12-15 2010-12-13 7.758 58,041 -735 0.03% 450,301
2010-12-14 2010-12-10 7.677 58,776 -15,428 0.03% 451,204
2010-12-13 2010-12-09 8.003 74,204 -7,347 0.03% 593,879
2010-12-10 2010-12-08 8.167 81,551 -9,184 0.04% 666,000
2010-12-09 2010-12-07 8.167 90,735 -14,326 0.04% 741,002
2010-12-08 2010-12-06 8.330 105,061 -35,633 0.05% 875,158
2010-12-07 2010-12-03 8.575 140,694 -4,041 0.06% 1,206,451
2010-12-06 2010-12-02 8.493 144,735 -8,081 0.06% 1,229,283
2010-12-03 2010-12-01 8.738 152,816 +17,632 0.07% 1,335,357
2010-12-02 2010-11-30 8.412 135,184 -1,102 0.06% 1,137,123
2010-11-30 2010-11-26 8.412 136,286 +1,470 0.06% 1,146,392
2010-11-29 2010-11-25 8.575 134,816 +4,408 0.06% 1,156,047
2010-11-25 2010-11-23 8.902 130,408 +36,367 0.06% 1,160,849
2010-11-22 2010-11-18 9.310 94,041 -1,469 0.04% 875,522
2010-11-16 2010-11-12 9.718 95,510 -735 0.04% 928,198
2010-11-15 2010-11-11 9.718 96,245 +367 0.04% 935,341
2010-11-12 2010-11-10 9.637 95,878 -1,836 0.04% 923,944
2010-11-11 2010-11-09 9.963 97,714 +1,469 0.04% 973,557
2010-11-10 2010-11-08 9.800 96,245 +6,980 0.04% 943,201
2010-11-09 2010-11-05 9.800 89,265 +12,122 0.04% 874,797
2010-11-08 2010-11-04 10.045 77,143 +16,163 0.03% 774,901
2010-11-05 2010-11-03 10.127 60,980 +12,490 0.03% 617,524
2010-11-04 2010-11-02 9.882 48,490 +1,470 0.02% 479,162
2010-11-03 2010-11-01 10.045 47,020 +9,183 0.02% 472,316
2010-11-02 2010-10-29 9.800 37,837 -5,143 0.02% 370,803
2010-11-01 2010-10-28 9.555 42,980 -3,306 0.02% 410,674
2010-10-29 2010-10-27 9.800 46,286 -11,755 0.02% 453,603
2010-10-27 2010-10-25 10.698 58,041 -122,326 0.03% 620,942
2010-10-26 2010-10-22 10.698 180,367 -1,837 0.08% 1,929,626
2010-10-25 2010-10-21 10.372 182,204 +120,490 0.08% 1,889,759
2010-10-22 2010-10-20 10.535 61,714 -4,776 0.03% 650,157
2010-10-21 2010-10-19 10.780 66,490 -9,551 0.03% 716,762
2010-10-19 2010-10-15 10.372 76,041 +3,674 0.03% 788,672
2010-10-18 2010-10-14 10.208 72,367 -23,878 0.03% 738,746
2010-10-14 2010-10-12 10.045 96,245 -15,796 0.04% 966,781
2010-10-13 2010-10-11 10.045 112,041 -58,775 0.05% 1,125,452
2010-10-12 2010-10-08 9.432 170,816 -10,653 0.08% 1,611,222
2010-10-11 2010-10-07 8.782 181,469 -13,699 0.08% 1,593,658
2010-10-08 2010-10-06 8.457 195,168 +16,233 0.09% 1,650,482
2010-10-07 2010-10-05 8.457 178,935 +4,059 0.08% 1,513,204
2010-10-06 2010-10-04 8.457 174,876 -59,030 0.08% 1,478,878
2010-10-04 2010-09-29 8.538 233,906 +4,427 0.10% 1,997,099
2010-09-30 2010-09-28 8.457 229,479 +5,534 0.10% 1,940,641
2010-09-24 2010-09-21 8.619 223,945 -52,389 0.10% 1,930,261
2010-09-22 2010-09-20 8.863 276,334 -2,214 0.12% 2,449,230
2010-09-21 2010-09-17 8.701 278,548 +22,875 0.12% 2,423,554
2010-09-20 2010-09-16 8.375 255,673 +4,796 0.11% 2,141,366
2010-09-17 2010-09-15 8.375 250,877 +10,699 0.11% 2,101,198
2010-09-16 2010-09-14 8.457 240,178 +20,291 0.11% 2,031,119
2010-09-15 2010-09-13 8.457 219,887 +7,379 0.10% 1,859,524
2010-09-10 2010-09-08 8.619 212,508 -738 0.09% 1,831,682
2010-09-09 2010-09-07 8.538 213,246 +43,535 0.10% 1,820,703
2010-09-08 2010-09-06 8.701 169,711 +5,534 0.08% 1,476,599
2010-09-07 2010-09-03 8.701 164,177 +369 0.07% 1,428,450
2010-09-06 2010-09-02 8.782 163,808 +50,175 0.07% 1,438,559
2010-09-03 2010-09-01 8.619 113,633 +42,059 0.05% 979,443
2010-09-02 2010-08-31 8.457 71,574 -5,903 0.03% 605,282
2010-08-31 2010-08-27 8.782 77,477 -2,951 0.04% 680,402
2010-08-30 2010-08-26 9.107 80,428 -5,903 0.04% 732,477
2010-08-27 2010-08-25 9.107 86,331 -3,690 0.04% 786,237
2010-08-26 2010-08-24 9.270 90,021 -1,844 0.04% 834,483
2010-08-25 2010-08-23 9.270 91,865 -2,214 0.04% 851,577
2010-08-24 2010-08-20 9.351 94,079 -3,320 0.04% 879,750
2010-08-23 2010-08-19 9.432 97,399 -738 0.05% 918,716
2010-08-20 2010-08-18 9.351 98,137 -2,583 0.05% 917,697
2010-08-19 2010-08-17 9.270 100,720 -2,951 0.05% 933,661
2010-08-18 2010-08-16 9.189 103,671 -24,350 0.05% 952,587
2010-08-17 2010-08-13 9.351 128,021 -62,720 0.06% 1,197,148
2010-08-16 2010-08-12 9.270 190,741 -53,495 0.10% 1,768,144
2010-08-13 2010-08-11 9.351 244,236 +33,573 0.13% 2,283,896
2010-08-12 2010-08-10 9.351 210,663 +31,728 0.11% 1,969,949
2010-08-11 2010-08-09 9.514 178,935 -30,252 0.10% 1,702,354
2010-08-10 2010-08-06 9.432 209,187 -84,118 0.11% 1,973,156
2010-08-09 2010-08-05 9.514 293,305 -92,234 0.16% 2,790,449
2010-08-06 2010-08-04 9.676 385,539 +270,431 0.21% 3,730,647
2010-08-04 2010-08-02 10.164 115,108 +21,398 0.06% 1,169,996
2010-07-30 2010-07-28 9.839 93,710 +14,389 0.05% 922,020
2010-07-29 2010-07-27 10.002 79,321 +5,903 0.04% 793,345
2010-07-28 2010-07-26 10.002 73,418 +8,854 0.04% 734,305
2010-07-27 2010-07-23 10.164 64,564 +5,534 0.04% 656,250
2010-07-26 2010-07-22 10.246 59,030 +5,534 0.03% 604,801
2010-07-23 2010-07-21 10.083 53,496 +30,253 0.03% 539,401
2010-07-22 2010-07-20 9.351 23,243 +2,951 0.01% 217,350
2010-07-21 2010-07-19 9.351 20,292 -13,650 0.01% 189,754
2010-07-20 2010-07-16 9.351 33,942 -5,534 0.02% 317,398
2010-07-19 2010-07-15 9.351 39,476 -2,214 0.02% 369,147
2010-07-16 2010-07-14 9.676 41,690 +10,699 0.02% 403,411
2010-07-15 2010-07-13 9.595 30,991 +18,816 0.02% 297,363
2010-07-14 2010-07-12 9.432 12,175 +5,534 0.01% 114,841
2010-07-13 2010-07-09 9.351 6,641 +6,641 0.00% 62,101
2010-05-25 2010-05-20 10.164 0 -407,922
2010-05-24 2010-05-19 10.083 407,922 -101,088 0.25% 4,113,085
2010-05-20 2010-05-18 10.408 509,010 -125,070 0.32% 5,297,916
2010-05-19 2010-05-17 10.083 634,080 -130,604 0.40% 6,393,440
2010-05-18 2010-05-14 10.652 764,684 -169,711 0.48% 8,145,582
2010-05-17 2010-05-13 10.408 934,395 -204,391 0.59% 9,725,441
2010-05-14 2010-05-12 10.246 1,138,786 -153,478 0.71% 11,667,599
2010-05-13 2010-05-11 9.920 1,292,264 -263,421 0.81% 12,819,760
2010-05-12 2010-05-10 10.246 1,555,685 -315,810 0.97% 15,938,999
2010-05-11 2010-05-07 10.571 1,871,495 -502,862 1.17% 19,783,396
2010-05-07 2010-05-05 11.872 2,374,357 +318,393 1.49% 28,188,223
2010-05-06 2010-05-04 12.929 2,055,964 +30,991 1.29% 26,581,621
2010-04-30 2010-04-28 12.035 2,024,973 +434,239 1.27% 24,369,677
2010-04-29 2010-04-27 11.628 1,590,734 +898,731 1.00% 18,497,048
2010-04-26 2010-04-22 11.303 692,003 +648,837 0.43% 7,821,528
2010-04-23 2010-04-21 10.083 43,166 -9,223 0.03% 435,244
2010-04-08 2010-04-01 10.246 52,389 +29,515 0.03% 536,759
2010-04-07 2010-03-31 10.571 22,874 +22,874 0.01% 241,799
2010-03-23 2010-03-19 11.221 0 -1,107
2010-03-22 2010-03-18 10.896 1,107 -5,165 0.00% 12,062
2010-03-19 2010-03-17 11.140 6,272 -8,854 0.00% 69,871
2010-03-18 2010-03-16 11.547 15,126 -3,690 0.01% 174,655
2010-03-17 2010-03-15 11.709 18,816 -7,747 0.01% 220,322
2010-03-16 2010-03-12 12.116 26,563 -2,952 0.02% 321,834
2010-03-15 2010-03-11 12.360 29,515 -3,689 0.02% 364,800
2010-03-12 2010-03-10 12.035 33,204 -1,476 0.02% 399,596
2010-03-11 2010-03-09 12.197 34,680 -2,214 0.02% 422,999
2010-03-10 2010-03-08 12.929 36,894 -9,961 0.02% 477,004
2010-03-09 2010-03-05 12.604 46,855 -5,903 0.03% 590,550
2010-03-04 2010-03-02 12.360 52,758 -9,592 0.03% 652,080
2010-03-03 2010-03-01 12.441 62,350 -9,224 0.04% 775,705
2010-03-02 2010-02-26 11.059 71,574 -1,844 0.05% 791,522
2010-02-26 2010-02-24 11.303 73,418 -369 0.05% 829,824
2010-02-25 2010-02-23 11.384 73,787 -5,903 0.05% 839,995
2010-02-24 2010-02-22 11.709 79,690 -5,166 0.05% 933,115
2010-02-23 2010-02-19 11.303 84,856 -4,796 0.06% 959,105
2010-02-22 2010-02-18 11.547 89,652 -1,107 0.06% 1,035,183
2010-02-19 2010-02-17 11.465 90,759 -368 0.06% 1,040,585
2010-02-17 2010-02-11 11.384 91,127 +20,660 0.06% 1,037,394
2010-02-12 2010-02-10 10.571 70,467 +35,787 0.05% 744,900
2010-02-11 2010-02-09 11.221 34,680 +11,806 0.02% 389,159
2010-02-10 2010-02-08 11.221 22,874 +22,874 0.02% 256,679
2010-01-25 2010-01-21 12.604 0 -62,350
2010-01-22 2010-01-20 12.929 62,350 -61,244 0.05% 806,125
2010-01-21 2010-01-19 13.173 123,594 -60,875 0.10% 1,628,101
2010-01-19 2010-01-15 13.173 184,469 -61,612 0.15% 2,430,005
2010-01-18 2010-01-14 12.685 246,081 -201,809 0.20% 3,121,559
2010-01-15 2010-01-13 12.604 447,890 -166,759 0.37% 5,645,103
2010-01-08 2010-01-06 13.010 614,649 -21,030 0.50% 7,996,795
2010-01-07 2010-01-05 12.685 635,679 +307,325 0.52% 8,063,643
2010-01-06 2010-01-04 12.116 328,354 +298,101 0.27% 3,978,299
2009-12-04 2009-12-02 9.351 30,253 -8,854 0.02% 282,901
2009-12-03 2009-12-01 9.270 39,107 -1,107 0.03% 362,517
2009-12-01 2009-11-27 8.619 40,214 +9,961 0.03% 346,619
2009-10-15 2009-10-13 8.457 30,253 +25,088 0.02% 255,841
2009-10-14 2009-10-12 8.538 5,165 +5,165 0.00% 44,099
2009-09-28 2009-09-24 10.490 0 -35,049
2009-09-21 2009-09-17 10.490 35,049 -2,214 0.03% 367,650
2009-09-14 2009-09-10 9.920 37,263 +1,107 0.04% 369,663
2009-09-11 2009-09-09 9.676 36,156 +1,107 0.03% 349,862
2009-09-10 2009-09-08 9.920 35,049 +35,049 0.03% 347,700
2007-06-26 2007-06-22 17.078 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top