History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.490 0 +0
2025-10-13 2025-10-09 0.490 0 +0
2025-10-10 2025-10-08 0.490 0 +0
2025-10-09 2025-10-06 0.485 0 +0
2025-10-08 2025-10-03 0.475 0 +0
2025-10-06 2025-10-02 0.475 0 +0
2025-10-03 2025-09-30 0.475 0 +0
2025-10-02 2025-09-29 0.475 0 +0
2025-09-30 2025-09-26 0.490 0 +0
2025-09-29 2025-09-25 0.495 0 +0
2025-09-26 2025-09-24 0.495 0 +0
2025-09-25 2025-09-23 0.495 0 +0
2025-09-24 2025-09-22 0.495 0 +0
2025-09-23 2025-09-19 0.510 0 +0
2025-09-22 2025-09-18 0.510 0 +0
2025-09-19 2025-09-17 0.520 0 +0
2025-09-18 2025-09-16 0.520 0 +0
2025-09-17 2025-09-15 0.510 0 +0
2025-09-16 2025-09-12 0.580 0 +0
2025-09-15 2025-09-11 0.600 0 +0
2025-09-12 2025-09-10 0.600 0 +0
2025-09-11 2025-09-09 0.570 0 +0
2025-09-10 2025-09-08 0.520 0 +0
2025-09-09 2025-09-05 0.520 0 +0
2025-09-08 2025-09-04 0.520 0 +0
2025-09-05 2025-09-03 0.500 0 +0
2025-09-04 2025-09-02 0.500 0 +0
2025-09-03 2025-09-01 0.500 0 +0
2025-09-02 2025-08-29 0.550 0 +0
2025-09-01 2025-08-28 0.550 0 +0
2025-08-29 2025-08-27 0.550 0 +0
2025-08-28 2025-08-26 0.510 0 +0
2025-08-27 2025-08-25 0.510 0 +0
2025-08-26 2025-08-22 0.510 0 +0
2025-08-25 2025-08-21 0.520 0 +0
2025-08-22 2025-08-20 0.520 0 +0
2025-08-21 2025-08-19 0.520 0 +0
2025-08-20 2025-08-18 0.520 0 +0
2025-08-19 2025-08-15 0.520 0 +0
2025-08-18 2025-08-14 0.550 0 +0
2025-08-15 2025-08-13 0.550 0 +0
2025-08-14 2025-08-12 0.510 0 +0
2025-08-13 2025-08-11 0.510 0 +0
2025-08-12 2025-08-08 0.550 0 +0
2025-08-11 2025-08-07 0.620 0 +0
2025-08-08 2025-08-06 0.560 0 +0
2025-08-07 2025-08-05 0.560 0 +0
2025-08-06 2025-08-04 0.560 0 +0
2025-08-05 2025-08-01 0.560 0 +0
2025-08-04 2025-07-31 0.570 0 +0
2025-08-01 2025-07-30 0.470 0 +0
2025-07-31 2025-07-29 0.530 0 +0
2025-07-30 2025-07-28 0.510 0 +0
2025-07-29 2025-07-25 0.580 0 +0
2025-07-28 2025-07-24 0.495 0 +0
2025-07-25 2025-07-23 0.490 0 +0
2025-07-24 2025-07-22 0.490 0 +0
2025-07-23 2025-07-21 0.490 0 +0
2025-07-22 2025-07-18 0.490 0 +0
2025-07-21 2025-07-17 0.570 0 +0
2025-07-18 2025-07-16 0.480 0 +0
2025-07-17 2025-07-15 0.490 0 +0
2025-07-16 2025-07-14 0.490 0 +0
2025-07-15 2025-07-11 0.500 0 +0
2025-07-14 2025-07-10 0.410 0 +0
2025-07-11 2025-07-09 0.450 0 +0
2025-07-10 2025-07-08 0.450 0 +0
2025-07-09 2025-07-07 0.450 0 +0
2025-07-08 2025-07-04 0.450 0 +0
2025-07-07 2025-07-03 0.480 0 +0
2025-07-04 2025-07-02 0.425 0 +0
2025-07-03 2025-06-30 0.425 0 +0
2025-07-02 2025-06-27 0.425 0 +0
2025-06-30 2025-06-26 0.425 0 +0
2025-06-27 2025-06-25 0.425 0 +0
2025-06-26 2025-06-24 0.425 0 +0
2025-06-25 2025-06-23 0.425 0 +0
2025-06-24 2025-06-20 0.425 0 +0
2025-06-23 2025-06-19 0.425 0 +0
2025-06-20 2025-06-18 0.425 0 +0
2025-06-19 2025-06-17 0.365 0 +0
2025-06-18 2025-06-16 0.350 0 +0
2025-06-17 2025-06-13 0.350 0 +0
2025-06-16 2025-06-12 0.415 0 +0
2025-06-13 2025-06-11 0.415 0 +0
2025-06-12 2025-06-10 0.415 0 +0
2025-06-11 2025-06-09 0.420 0 +0
2025-06-10 2025-06-06 0.420 0 +0
2025-06-09 2025-06-05 0.365 0 +0
2025-06-06 2025-06-04 0.365 0 +0
2025-06-05 2025-06-03 0.365 0 +0
2025-06-04 2025-06-02 0.365 0 +0
2025-06-03 2025-05-30 0.390 0 +0
2025-06-02 2025-05-29 0.390 0 +0
2025-05-30 2025-05-28 0.390 0 +0
2025-05-29 2025-05-27 0.390 0 +0
2025-05-28 2025-05-26 0.400 0 +0
2025-05-27 2025-05-23 0.400 0 +0
2025-05-26 2025-05-22 0.400 0 +0
2025-05-23 2025-05-21 0.325 0 +0
2025-05-22 2025-05-20 0.360 0 +0
2025-05-21 2025-05-19 0.385 0 +0
2025-05-20 2025-05-16 0.385 0 +0
2025-05-19 2025-05-15 0.385 0 +0
2025-05-16 2025-05-14 0.385 0 +0
2025-05-15 2025-05-13 0.385 0 +0
2025-05-14 2025-05-12 0.380 0 +0
2025-05-13 2025-05-09 0.325 0 +0
2025-05-12 2025-05-08 0.325 0 +0
2025-05-09 2025-05-07 0.325 0 +0
2025-05-08 2025-05-06 0.325 0 +0
2025-05-07 2025-05-02 0.325 0 +0
2025-05-06 2025-04-30 0.325 0 +0
2025-05-02 2025-04-29 0.325 0 +0
2025-04-30 2025-04-28 0.325 0 +0
2025-04-29 2025-04-25 0.325 0 +0
2025-04-28 2025-04-24 0.325 0 +0
2025-04-25 2025-04-23 0.325 0 +0
2025-04-24 2025-04-22 0.325 0 +0
2025-04-23 2025-04-17 0.325 0 +0
2025-04-22 2025-04-16 0.325 0 +0
2025-04-17 2025-04-15 0.325 0 +0
2025-04-16 2025-04-14 0.325 0 +0
2025-04-15 2025-04-11 0.325 0 +0
2025-04-14 2025-04-10 0.335 0 +0
2025-04-11 2025-04-09 0.335 0 +0
2025-04-10 2025-04-08 0.335 0 +0
2025-04-09 2025-04-07 0.335 0 +0
2025-04-08 2025-04-03 0.335 0 +0
2025-04-07 2025-04-02 0.335 0 +0
2025-04-03 2025-04-01 0.310 0 +0
2025-04-02 2025-03-31 0.310 0 +0
2025-04-01 2025-03-28 0.370 0 +0
2025-03-31 2025-03-27 0.370 0 +0
2025-03-28 2025-03-26 0.370 0 +0
2025-03-27 2025-03-25 0.370 0 +0
2025-03-26 2025-03-24 0.370 0 +0
2025-03-25 2025-03-21 0.410 0 +0
2025-03-24 2025-03-20 0.445 0 +0
2025-03-21 2025-03-19 0.425 0 +0
2025-03-20 2025-03-18 0.410 0 +0
2025-03-19 2025-03-17 0.410 0 +0
2025-03-18 2025-03-14 0.430 0 +0
2025-03-17 2025-03-13 0.365 0 +0
2025-03-14 2025-03-12 0.395 0 +0
2025-03-13 2025-03-11 0.380 0 +0
2025-03-12 2025-03-10 0.460 0 +0
2025-03-11 2025-03-07 0.400 0 +0
2025-03-10 2025-03-06 0.325 0 +0
2025-03-07 2025-03-05 0.325 0 +0
2025-03-06 2025-03-04 0.325 0 +0
2025-03-05 2025-03-03 0.325 0 +0
2025-03-04 2025-02-28 0.335 0 +0
2025-03-03 2025-02-27 0.335 0 +0
2025-02-28 2025-02-26 0.375 0 +0
2025-02-27 2025-02-25 0.290 0 +0
2025-02-26 2025-02-24 0.290 0 +0
2025-02-25 2025-02-21 0.290 0 +0
2025-02-24 2025-02-20 0.290 0 +0
2025-02-21 2025-02-19 0.290 0 +0
2025-02-20 2025-02-18 0.290 0 +0
2025-02-19 2025-02-17 0.290 0 +0
2025-02-18 2025-02-14 0.290 0 +0
2025-02-17 2025-02-13 0.290 0 +0
2025-02-14 2025-02-12 0.290 0 +0
2025-02-13 2025-02-11 0.290 0 +0
2025-02-12 2025-02-10 0.290 0 +0
2025-02-11 2025-02-07 0.290 0 +0
2025-02-10 2025-02-06 0.290 0 +0
2025-02-07 2025-02-05 0.290 0 +0
2025-02-06 2025-02-04 0.290 0 +0
2025-02-05 2025-02-03 0.280 0 +0
2025-02-04 2025-01-28 0.280 0 +0
2025-02-03 2025-01-24 0.275 0 +0
2025-01-27 2025-01-23 0.270 0 +0
2025-01-24 2025-01-22 0.270 0 +0
2025-01-23 2025-01-21 0.265 0 +0
2025-01-22 2025-01-20 0.265 0 +0
2025-01-21 2025-01-17 0.265 0 +0
2025-01-20 2025-01-16 0.260 0 +0
2025-01-17 2025-01-15 0.260 0 +0
2025-01-16 2025-01-14 0.260 0 +0
2025-01-15 2025-01-13 0.260 0 +0
2025-01-14 2025-01-10 0.260 0 +0
2025-01-13 2025-01-09 0.260 0 +0
2025-01-10 2025-01-08 0.260 0 +0
2025-01-09 2025-01-07 0.260 0 +0
2025-01-08 2025-01-06 0.260 0 +0
2025-01-07 2025-01-03 0.260 0 +0
2025-01-06 2025-01-02 0.260 0 +0
2025-01-03 2024-12-31 0.260 0 +0
2025-01-02 2024-12-27 0.260 0 +0
2024-12-30 2024-12-24 0.295 0 +0
2024-12-27 2024-12-20 0.295 0 +0
2024-12-23 2024-12-19 0.295 0 +0
2024-12-20 2024-12-18 0.295 0 +0
2024-12-19 2024-12-17 0.295 0 +0
2024-12-18 2024-12-16 0.295 0 +0
2024-12-17 2024-12-13 0.295 0 +0
2024-12-16 2024-12-12 0.295 0 +0
2024-12-13 2024-12-11 0.300 0 +0
2024-12-12 2024-12-10 0.390 0 +0
2024-12-11 2024-12-09 0.390 0 +0
2024-12-10 2024-12-06 0.390 0 +0
2024-12-09 2024-12-05 0.390 0 +0
2024-12-06 2024-12-04 0.390 0 +0
2024-12-05 2024-12-03 0.390 0 +0
2024-12-04 2024-12-02 0.390 0 +0
2024-12-03 2024-11-29 0.390 0 +0
2024-12-02 2024-11-28 0.390 0 +0
2024-11-29 2024-11-27 0.400 0 +0
2024-11-28 2024-11-26 0.410 0 +0
2024-11-27 2024-11-25 0.410 0 +0
2024-11-26 2024-11-22 0.410 0 +0
2024-11-25 2024-11-21 0.410 0 +0
2024-11-22 2024-11-20 0.410 0 +0
2024-11-21 2024-11-19 0.410 0 +0
2024-11-20 2024-11-18 0.410 0 +0
2024-11-19 2024-11-15 0.410 0 +0
2024-11-18 2024-11-14 0.410 0 +0
2024-11-15 2024-11-13 0.410 0 +0
2024-11-14 2024-11-12 0.410 0 +0
2024-11-13 2024-11-11 0.410 0 +0
2024-11-12 2024-11-08 0.410 0 +0
2024-11-11 2024-11-07 0.410 0 +0
2024-11-08 2024-11-06 0.410 0 +0
2024-11-07 2024-11-05 0.400 0 +0
2024-11-06 2024-11-04 0.400 0 +0
2024-11-05 2024-11-01 0.400 0 +0
2024-11-04 2024-10-31 0.400 0 +0
2024-11-01 2024-10-30 0.400 0 +0
2024-10-31 2024-10-29 0.390 0 +0
2024-10-30 2024-10-28 0.390 0 +0
2024-10-29 2024-10-25 0.390 0 +0
2024-10-28 2024-10-24 0.390 0 +0
2024-10-25 2024-10-23 0.380 0 +0
2024-10-24 2024-10-22 0.370 0 +0
2024-10-23 2024-10-21 0.370 0 +0
2024-10-22 2024-10-18 0.360 0 +0
2024-10-21 2024-10-17 0.350 0 +0
2024-10-18 2024-10-16 0.360 0 +0
2024-10-17 2024-10-15 0.400 0 +0
2024-10-16 2024-10-14 0.450 0 +0
2024-10-15 2024-10-10 0.445 0 +0
2024-10-14 2024-10-09 0.445 0 +0
2024-10-10 2024-10-08 0.445 0 +0
2024-10-09 2024-10-07 0.440 0 -2,000
2023-05-11 2023-05-09 0.760 2,000 -1,000 0.00% 1,520
2023-03-27 2023-03-23 0.860 3,000 -1,000 0.00% 2,580
2022-11-22 2022-11-18 1.120 4,000 -1,000 0.00% 4,480
2022-10-13 2022-10-11 1.340 5,000 +1,000 0.00% 6,700
2022-09-05 2022-09-01 1.360 4,000 +1,000 0.00% 5,440
2022-03-15 2022-03-11 1.260 3,000 +1,000 0.00% 3,780
2022-01-18 2022-01-14 1.360 2,000 +1,000 0.00% 2,720
2021-11-08 2021-11-04 1.880 1,000 +1,000 0.00% 1,880
2020-11-19 2020-11-17 1.540 0 -1,000
2020-11-18 2020-11-16 1.540 1,000 -1,000 0.00% 1,540
2020-11-17 2020-11-13 1.500 2,000 -1,000 0.00% 3,000
2020-11-16 2020-11-12 1.420 3,000 -2,000 0.00% 4,260
2020-11-12 2020-11-10 1.340 5,000 -1,000 0.00% 6,700
2020-11-10 2020-11-06 1.280 6,000 -1,000 0.01% 7,680
2020-11-06 2020-11-04 1.360 7,000 -1,000 0.01% 9,520
2020-09-18 2020-09-16 0.980 8,000 -1,000 0.01% 7,840
2020-09-17 2020-09-15 1.020 9,000 -1,000 0.01% 9,180
2020-09-14 2020-09-10 0.940 10,000 -2,000 0.01% 9,400
2020-08-24 2020-08-20 0.940 12,000 -2,000 0.01% 11,280
2020-08-04 2020-07-31 0.960 14,000 -764 0.01% 13,440
2020-07-31 2020-07-29 0.920 14,764 -2,000 0.01% 13,583
2020-07-17 2020-07-15 0.960 16,764 -2,000 0.01% 16,093
2020-07-16 2020-07-14 0.920 18,764 -5,000 0.02% 17,263
2020-07-10 2020-07-08 1.000 23,764 -236 0.02% 23,764
2020-07-09 2020-07-07 0.980 24,000 -3,000 0.02% 23,520
2020-07-07 2020-07-03 1.000 27,000 -2,000 0.02% 27,000
2020-07-06 2020-07-02 1.000 29,000 +29,000 0.02% 29,000
2020-06-30 2020-06-26 1.000 0 -1,000
2020-06-29 2020-06-24 1.020 1,000 +1,000 0.00% 1,020
2020-01-02 2019-12-27 1.080 0 -1,000
2019-12-27 2019-12-20 1.100 1,000 +1,000 0.00% 1,100
2019-10-14 2019-10-10 1.180 0 -3,000
2019-10-10 2019-10-08 1.200 3,000 +1,000 0.00% 3,600
2019-10-09 2019-10-04 1.180 2,000 +2,000 0.00% 2,360
2019-09-20 2019-09-18 1.200 0 -256
2019-09-11 2019-09-09 1.220 256 -2,000 0.00% 312
2019-09-10 2019-09-06 1.160 2,256 -2,000 0.00% 2,617
2019-09-09 2019-09-05 1.180 4,256 +2,000 0.00% 5,022
2019-09-04 2019-09-02 1.260 2,256 +2,000 0.00% 2,843
2019-09-03 2019-08-30 1.200 256 -3,000 0.00% 307
2019-09-02 2019-08-29 1.200 3,256 +1,000 0.00% 3,907
2019-08-27 2019-08-23 1.240 2,256 +2,000 0.00% 2,797
2019-07-18 2019-07-16 1.160 256 -1,000 0.00% 297
2019-07-17 2019-07-15 1.200 1,256 +1,000 0.00% 1,507
2019-05-24 2019-05-22 1.160 256 -244 0.00% 297
2019-03-08 2019-03-06 1.700 500 -15,000 0.00% 850
2019-03-05 2019-03-01 1.640 15,500 -6,256 0.01% 25,420
2019-03-04 2019-02-28 1.740 21,756 -3,494 0.02% 37,855
2019-03-01 2019-02-27 1.880 25,250 -9,050 0.02% 47,470
2019-02-28 2019-02-26 1.900 34,300 +31,550 0.03% 65,170
2019-02-27 2019-02-25 1.960 2,750 -6 0.00% 5,390
2019-02-25 2019-02-21 1.380 2,756 +2,750 0.00% 3,803
2019-02-21 2019-02-19 1.380 6 -3,650 0.00% 8
2019-02-13 2019-02-11 1.360 3,656 -1,050 0.00% 4,972
2019-02-12 2019-02-08 1.340 4,706 -6,550 0.00% 6,306
2019-01-23 2019-01-21 1.560 11,256 +1,000 0.01% 17,559
2019-01-16 2019-01-14 1.580 10,256 +1,000 0.01% 16,204
2019-01-15 2019-01-11 1.560 9,256 +1,000 0.01% 14,439
2019-01-11 2019-01-09 1.600 8,256 +3,000 0.01% 13,210
2019-01-10 2019-01-08 1.560 5,256 +1,000 0.00% 8,199
2019-01-09 2019-01-07 1.620 4,256 +3,000 0.00% 6,895
2018-12-19 2018-12-17 1.820 1,256 -1,000 0.00% 2,286
2018-12-12 2018-12-10 1.740 2,256 -10,000 0.00% 3,925
2018-12-11 2018-12-07 1.880 12,256 -16,000 0.01% 23,041
2018-12-10 2018-12-06 2.000 28,256 -37,000 0.02% 56,512
2018-12-05 2018-12-03 2.200 65,256 -75,000 0.05% 143,563
2018-12-03 2018-11-29 2.320 140,256 +1,000 0.12% 325,394
2018-11-30 2018-11-28 2.300 139,256 +49,000 0.12% 320,289
2018-11-29 2018-11-27 2.220 90,256 +11,000 0.08% 200,368
2018-11-28 2018-11-26 2.260 79,256 +12,000 0.07% 179,119
2018-11-27 2018-11-23 2.320 67,256 +8,000 0.06% 156,034
2018-11-26 2018-11-22 2.420 59,256 +6,000 0.05% 143,400
2018-11-23 2018-11-21 2.260 53,256 +5,000 0.04% 120,359
2018-11-22 2018-11-20 2.360 48,256 +20,000 0.04% 113,884
2018-11-21 2018-11-19 2.160 28,256 +12,000 0.02% 61,033
2018-11-20 2018-11-16 2.520 16,256 +6,000 0.01% 40,965
2018-11-19 2018-11-15 2.560 10,256 +4,000 0.01% 26,255
2018-11-16 2018-11-14 2.720 6,256 +5,256 0.01% 17,016
2018-11-14 2018-11-12 2.640 1,000 -25,600 0.00% 2,640
2018-11-13 2018-11-09 2.740 26,600 +1,125 0.02% 72,884
2018-11-12 2018-11-08 3.320 25,475 -1,342 0.02% 84,577
2018-11-09 2018-11-07 3.640 26,817 +26,817 0.02% 97,614
2018-09-26 2018-09-21 18.800 0 -1,000
2018-09-24 2018-09-20 18.400 1,000 +1,000 0.00% 18,400
2018-09-21 2018-09-19 19.800 0 -3,658
2018-09-20 2018-09-18 20.000 3,658 +3,658 0.00% 73,160
2018-08-08 2018-08-06 21.000 0 -6,350
2018-08-07 2018-08-03 22.200 6,350 -5,000 0.01% 140,970
2018-07-27 2018-07-25 23.000 11,350 +4,000 0.01% 261,050
2018-07-26 2018-07-24 22.600 7,350 -750 0.01% 166,110
2018-07-25 2018-07-23 22.400 8,100 -4,000 0.01% 181,440
2018-07-20 2018-07-18 23.600 12,100 -2,000 0.01% 285,560
2018-07-19 2018-07-17 24.600 14,100 +9,000 0.01% 346,860
2018-07-18 2018-07-16 21.600 5,100 +5,000 0.00% 110,160
2018-07-17 2018-07-13 22.200 100 -11,900 0.00% 2,220
2018-07-16 2018-07-12 22.000 12,000 -4,000 0.01% 264,000
2018-07-13 2018-07-11 22.400 16,000 +6,000 0.01% 358,400
2018-07-12 2018-07-10 22.400 10,000 +5,000 0.01% 224,000
2018-07-11 2018-07-09 23.000 5,000 -8,350 0.00% 115,000
2018-07-10 2018-07-06 22.400 13,350 +6,000 0.01% 299,040
2018-07-09 2018-07-05 22.600 7,350 -32,650 0.01% 166,110
2018-07-06 2018-07-04 23.800 40,000 +32,000 0.03% 952,000
2018-07-05 2018-07-03 24.600 8,000 +8,000 0.01% 196,800
2018-07-04 2018-06-29 25.200 0 -32,800
2018-07-03 2018-06-28 24.800 32,800 -8,545 0.03% 813,440
2018-06-29 2018-06-27 25.000 41,345 +10,939 0.03% 1,033,625
2018-06-28 2018-06-26 22.200 30,406 +9,650 0.03% 675,013
2018-06-27 2018-06-25 22.400 20,756 +20,750 0.02% 464,934
2018-06-21 2018-06-19 22.800 6 -2,250 0.00% 137
2018-06-20 2018-06-15 24.000 2,256 -2,500 0.00% 54,144
2018-06-19 2018-06-14 24.200 4,756 -500 0.00% 115,095
2018-06-15 2018-06-13 24.400 5,256 -10,000 0.00% 128,246
2018-06-14 2018-06-12 24.400 15,256 +15,000 0.01% 372,246
2018-06-13 2018-06-11 25.400 256 -52,000 0.00% 6,502
2018-06-12 2018-06-08 25.200 52,256 -2,000 0.04% 1,316,851
2018-06-11 2018-06-07 25.400 54,256 +45,047 0.05% 1,378,102
2018-06-08 2018-06-06 25.200 9,209 -21,750 0.01% 232,067
2018-06-07 2018-06-05 25.600 30,959 +18,000 0.03% 792,550
2018-06-06 2018-06-04 23.400 12,959 -3,000 0.01% 303,241
2018-06-05 2018-06-01 25.200 15,959 -6,000 0.01% 402,167
2018-06-04 2018-05-31 25.000 21,959 +4,696 0.02% 548,975
2018-06-01 2018-05-30 26.600 17,263 +5,000 0.01% 459,196
2018-05-31 2018-05-29 27.600 12,263 +12,263 0.01% 338,459
2018-05-30 2018-05-28 28.600 0 -72
2018-05-29 2018-05-25 26.800 72 -31,000 0.00% 1,930
2018-05-28 2018-05-24 27.600 31,072 -53,000 0.03% 857,587
2018-05-25 2018-05-23 28.200 84,072 -60,000 0.07% 2,370,830
2018-05-24 2018-05-21 29.200 144,072 -26,000 0.12% 4,206,902
2018-05-23 2018-05-18 31.400 170,072 -6,000 0.14% 5,340,261
2018-05-21 2018-05-17 31.600 176,072 +4,000 0.15% 5,563,875
2018-05-18 2018-05-16 32.000 172,072 +28,000 0.15% 5,506,304
2018-05-17 2018-05-15 32.000 144,072 +35,000 0.12% 4,610,304
2018-05-16 2018-05-14 31.600 109,072 +10,000 0.09% 3,446,675
2018-05-15 2018-05-11 30.200 99,072 +31,000 0.08% 2,991,974
2018-05-14 2018-05-10 30.400 68,072 +47,000 0.06% 2,069,389
2018-05-11 2018-05-09 27.600 21,072 +20,000 0.02% 581,587
2018-04-17 2018-04-13 12.600 1,072 -1,000 0.00% 13,507
2018-04-12 2018-04-10 12.800 2,072 -6,000 0.00% 26,522
2018-04-11 2018-04-09 13.600 8,072 -5,000 0.01% 109,779
2018-04-10 2018-04-06 14.200 13,072 -2,000 0.01% 185,622
2018-04-09 2018-04-04 15.200 15,072 -42,000 0.01% 229,094
2018-04-06 2018-04-03 17.000 57,072 -15,000 0.05% 970,224
2018-04-04 2018-03-29 16.600 72,072 -3,000 0.06% 1,196,395
2018-04-03 2018-03-28 19.400 75,072 -5,000 0.06% 1,456,397
2018-03-29 2018-03-27 20.600 80,072 +8,000 0.07% 1,649,483
2018-03-27 2018-03-23 18.000 72,072 +38,000 0.06% 1,297,296
2018-03-26 2018-03-22 19.000 34,072 +34,000 0.03% 647,368
2018-03-12 2018-03-08 13.400 72 -59,418 0.00% 965
2018-03-09 2018-03-07 13.600 59,490 +57,418 0.05% 809,064
2018-03-07 2018-03-05 13.600 2,072 -2,000 0.00% 28,179
2018-03-05 2018-03-01 13.600 4,072 -5,000 0.00% 55,379
2018-03-01 2018-02-27 13.400 9,072 -4,000 0.01% 121,565
2018-02-28 2018-02-26 13.400 13,072 -4,000 0.01% 175,165
2018-02-27 2018-02-23 13.400 17,072 -15,000 0.01% 228,765
2018-02-26 2018-02-22 13.600 32,072 -3,000 0.03% 436,179
2018-02-23 2018-02-21 13.600 35,072 -7,000 0.03% 476,979
2018-02-22 2018-02-20 13.600 42,072 -4,000 0.04% 572,179
2018-02-21 2018-02-15 14.000 46,072 -2,000 0.04% 645,008
2018-02-14 2018-02-12 13.800 48,072 -6,000 0.04% 663,394
2018-02-12 2018-02-08 13.800 54,072 -2,000 0.05% 746,194
2018-02-09 2018-02-07 13.800 56,072 -5,000 0.05% 773,794
2018-02-07 2018-02-05 13.600 61,072 -10,000 0.05% 830,579
2018-02-06 2018-02-02 14.000 71,072 -6,000 0.06% 995,008
2018-02-02 2018-01-31 13.400 77,072 +4,000 0.07% 1,032,765
2018-02-01 2018-01-30 13.400 73,072 -2,000 0.06% 979,165
2018-01-31 2018-01-29 13.000 75,072 -24,000 0.06% 975,936
2018-01-30 2018-01-26 13.800 99,072 -1,000 0.08% 1,367,194
2018-01-29 2018-01-25 14.200 100,072 -1,000 0.09% 1,421,022
2018-01-25 2018-01-23 14.400 101,072 -4,000 0.09% 1,455,437
2018-01-24 2018-01-22 14.400 105,072 -1,000 0.09% 1,513,037
2018-01-23 2018-01-19 14.600 106,072 -1,000 0.09% 1,548,651
2018-01-16 2018-01-12 14.000 107,072 +96,172 0.09% 1,499,008
2018-01-12 2018-01-10 14.000 10,900 -2,475 0.01% 152,600
2018-01-10 2018-01-08 14.000 13,375 -1,000 0.01% 187,250
2018-01-02 2017-12-28 12.600 14,375 +9,000 0.01% 181,125
2017-12-29 2017-12-27 12.400 5,375 -10,000 0.00% 66,650
2017-12-28 2017-12-22 12.400 15,375 -33,000 0.01% 190,650
2017-12-27 2017-12-21 12.000 48,375 -75,000 0.04% 580,500
2017-12-22 2017-12-20 11.800 123,375 +123,000 0.10% 1,455,825
2017-12-18 2017-12-14 11.200 375 -3,500 0.00% 4,200
2017-12-15 2017-12-13 11.000 3,875 -3,000 0.00% 42,625
2017-12-14 2017-12-12 11.000 6,875 -9,000 0.01% 75,625
2017-12-11 2017-12-07 10.800 15,875 -28,000 0.01% 171,450
2017-12-08 2017-12-06 10.800 43,875 -47,000 0.04% 473,850
2017-12-07 2017-12-05 11.200 90,875 -15,000 0.08% 1,017,800
2017-12-06 2017-12-04 11.000 105,875 -7,000 0.09% 1,164,625
2017-12-05 2017-12-01 11.000 112,875 -31,000 0.10% 1,241,625
2017-12-04 2017-11-30 11.200 143,875 -18,000 0.12% 1,611,400
2017-12-01 2017-11-29 11.200 161,875 -5,000 0.14% 1,813,000
2017-11-30 2017-11-28 11.800 166,875 -5,000 0.14% 1,969,125
2017-11-29 2017-11-27 11.800 171,875 -19,000 0.15% 2,028,125
2017-11-28 2017-11-24 11.800 190,875 -5,000 0.16% 2,252,325
2017-11-27 2017-11-23 11.200 195,875 -8,000 0.17% 2,193,800
2017-11-24 2017-11-22 11.000 203,875 +51,300 0.17% 2,242,625
2017-11-23 2017-11-21 11.400 152,575 -6,000 0.13% 1,739,355
2017-11-22 2017-11-20 11.400 158,575 -6,000 0.13% 1,807,755
2017-11-21 2017-11-17 12.000 164,575 +129,600 0.14% 1,974,900
2017-11-20 2017-11-16 12.600 34,975 -7,000 0.03% 440,685
2017-11-17 2017-11-15 12.800 41,975 -18,000 0.04% 537,280
2017-11-15 2017-11-13 13.400 59,975 -41,000 0.05% 803,665
2017-11-14 2017-11-10 13.800 100,975 -12,000 0.09% 1,393,455
2017-11-13 2017-11-09 14.000 112,975 -12,000 0.10% 1,581,650
2017-11-10 2017-11-08 14.600 124,975 -62,000 0.11% 1,824,635
2017-11-08 2017-11-06 15.200 186,975 -2,000 0.16% 2,842,020
2017-11-06 2017-11-02 15.600 188,975 -3,000 0.16% 2,948,010
2017-11-03 2017-11-01 15.600 191,975 -8,000 0.16% 2,994,810
2017-11-02 2017-10-31 14.600 199,975 -3,000 0.17% 2,919,635
2017-10-31 2017-10-27 14.400 202,975 -3,000 0.17% 2,922,840
2017-10-30 2017-10-26 15.600 205,975 +9,000 0.18% 3,213,210
2017-10-27 2017-10-25 15.800 196,975 +1,000 0.17% 3,112,205
2017-10-26 2017-10-24 14.400 195,975 -3,000 0.17% 2,822,040
2017-10-25 2017-10-23 14.400 198,975 +12,000 0.17% 2,865,240
2017-10-24 2017-10-20 14.600 186,975 +26,000 0.16% 2,729,835
2017-10-23 2017-10-19 12.400 160,975 -4,000 0.14% 1,996,090
2017-10-19 2017-10-17 12.800 164,975 +37,000 0.14% 2,111,680
2017-10-18 2017-10-16 12.800 127,975 +32,000 0.11% 1,638,080
2017-10-17 2017-10-13 10.800 95,975 +13,000 0.08% 1,036,530
2017-10-13 2017-10-11 10.200 82,975 +8,000 0.07% 846,345
2017-10-09 2017-10-04 10.000 74,975 +1,000 0.06% 749,750
2017-09-29 2017-09-27 9.900 73,975 +6,000 0.06% 732,353
2017-09-28 2017-09-26 10.000 67,975 +9,000 0.06% 679,750
2017-09-27 2017-09-25 10.000 58,975 -1,000 0.05% 589,750
2017-09-26 2017-09-22 10.000 59,975 -2,000 0.05% 599,750
2017-09-20 2017-09-18 10.000 61,975 +2,000 0.05% 619,750
2017-09-19 2017-09-15 10.000 59,975 +5,000 0.05% 599,750
2017-09-15 2017-09-13 10.000 54,975 -1,000 0.05% 549,750
2017-09-08 2017-09-06 10.000 55,975 -2,000 0.05% 559,750
2017-09-07 2017-09-05 10.000 57,975 -2,000 0.05% 579,750
2017-09-05 2017-09-01 10.000 59,975 +6,000 0.05% 599,750
2017-08-16 2017-08-14 10.200 53,975 +1,000 0.05% 550,545
2017-08-04 2017-08-02 10.200 52,975 +3,000 0.05% 540,345
2017-08-03 2017-08-01 10.200 49,975 +1,000 0.04% 509,745
2017-07-27 2017-07-25 10.200 48,975 +6,000 0.04% 499,545
2017-07-24 2017-07-20 10.400 42,975 +2,000 0.04% 446,940
2017-07-21 2017-07-19 10.400 40,975 -2,000 0.03% 426,140
2017-07-18 2017-07-14 10.800 42,975 -1,000 0.04% 464,130
2017-07-17 2017-07-13 10.800 43,975 -7,000 0.04% 474,930
2017-07-14 2017-07-12 10.800 50,975 -6,000 0.04% 550,530
2017-07-13 2017-07-11 10.000 56,975 -2,000 0.05% 569,750
2017-07-11 2017-07-07 10.000 58,975 +11,000 0.05% 589,750
2017-07-10 2017-07-06 10.400 47,975 -4,000 0.04% 498,940
2017-07-07 2017-07-05 8.800 51,975 -1,000 0.04% 457,380
2017-07-06 2017-07-04 8.600 52,975 -9,000 0.05% 455,585
2017-07-05 2017-07-03 8.500 61,975 -3,000 0.05% 526,788
2017-07-03 2017-06-29 8.500 64,975 -3,000 0.06% 552,288
2017-06-30 2017-06-28 8.300 67,975 -13,000 0.06% 564,192
2017-06-28 2017-06-26 8.300 80,975 +2,000 0.07% 672,092
2017-06-27 2017-06-23 8.600 78,975 -1,000 0.07% 679,185
2017-06-26 2017-06-22 8.600 79,975 -1,000 0.07% 687,785
2017-06-22 2017-06-20 8.700 80,975 +4,000 0.07% 704,483
2017-06-19 2017-06-15 8.400 76,975 -2,000 0.07% 646,590
2017-06-15 2017-06-13 8.700 78,975 +3,000 0.07% 687,083
2017-06-14 2017-06-12 8.800 75,975 +2,000 0.06% 668,580
2017-06-12 2017-06-08 8.600 73,975 +1,000 0.06% 636,185
2017-06-05 2017-06-01 8.600 72,975 +2,000 0.06% 627,585
2017-06-01 2017-05-29 8.500 70,975 -2,000 0.06% 603,288
2017-05-31 2017-05-26 8.400 72,975 -2,000 0.06% 612,990
2017-05-29 2017-05-25 8.400 74,975 -4,000 0.06% 629,790
2017-05-26 2017-05-24 8.400 78,975 -2,000 0.07% 663,390
2017-05-25 2017-05-23 8.600 80,975 -2,000 0.07% 696,385
2017-05-24 2017-05-22 8.400 82,975 -2,000 0.07% 696,990
2017-05-23 2017-05-19 8.400 84,975 -2,000 0.07% 713,790
2017-05-19 2017-05-17 8.400 86,975 -4,000 0.07% 730,590
2017-05-17 2017-05-15 8.400 90,975 +3,000 0.08% 764,190
2017-05-15 2017-05-11 8.400 87,975 -42,000 0.07% 738,990
2017-05-11 2017-05-09 8.900 129,975 +9,000 0.11% 1,156,778
2017-05-10 2017-05-08 8.900 120,975 -1,000 0.10% 1,076,678
2017-05-09 2017-05-05 8.900 121,975 +23,000 0.10% 1,085,578
2017-05-08 2017-05-04 8.900 98,975 +4,000 0.08% 880,878
2017-05-02 2017-04-27 8.900 94,975 +5,000 0.08% 845,278
2017-04-28 2017-04-26 8.900 89,975 +18,000 0.08% 800,778
2017-04-24 2017-04-20 9.000 71,975 +6,000 0.06% 647,775
2017-04-21 2017-04-19 8.900 65,975 -2,000 0.06% 587,178
2017-04-20 2017-04-18 8.900 67,975 -2,000 0.06% 604,978
2017-04-19 2017-04-13 8.900 69,975 -3,000 0.06% 622,778
2017-04-18 2017-04-12 8.900 72,975 -8,000 0.06% 649,478
2017-04-13 2017-04-11 8.900 80,975 -3,000 0.07% 720,678
2017-04-12 2017-04-10 9.000 83,975 -2,000 0.07% 755,775
2017-04-11 2017-04-07 9.000 85,975 -3,000 0.07% 773,775
2017-04-10 2017-04-06 8.900 88,975 -1,000 0.08% 791,878
2017-04-07 2017-04-05 8.900 89,975 -1,000 0.08% 800,778
2017-04-06 2017-04-03 8.900 90,975 -1,000 0.08% 809,678
2017-04-05 2017-03-31 8.900 91,975 -3,000 0.08% 818,578
2017-04-03 2017-03-30 8.900 94,975 -1,025 0.08% 845,278
2017-03-31 2017-03-29 8.900 96,000 -4,000 0.08% 854,400
2017-03-30 2017-03-28 8.900 100,000 -1,000 0.09% 890,000
2017-03-29 2017-03-27 8.900 101,000 -1,000 0.09% 898,900
2017-03-27 2017-03-23 8.900 102,000 -4,000 0.09% 907,800
2017-03-23 2017-03-21 8.900 106,000 +3,000 0.09% 943,400
2017-03-22 2017-03-20 8.900 103,000 +8,000 0.09% 916,700
2017-03-21 2017-03-17 9.000 95,000 +17,000 0.08% 855,000
2017-03-20 2017-03-16 8.900 78,000 +3,000 0.07% 694,200
2017-03-17 2017-03-15 8.900 75,000 -4,000 0.06% 667,500
2017-03-16 2017-03-14 8.900 79,000 -5,000 0.07% 703,100
2017-03-15 2017-03-13 8.900 84,000 -5,000 0.07% 747,600
2017-03-14 2017-03-10 9.000 89,000 -5,000 0.08% 801,000
2017-03-10 2017-03-08 8.900 94,000 +2,000 0.08% 836,600
2017-03-09 2017-03-07 8.900 92,000 +2,000 0.08% 818,800
2017-03-08 2017-03-06 8.900 90,000 +3,000 0.08% 801,000
2017-03-07 2017-03-03 8.900 87,000 -6,000 0.07% 774,300
2017-03-06 2017-03-02 8.900 93,000 -6,000 0.08% 827,700
2017-03-03 2017-03-01 8.900 99,000 +1,000 0.08% 881,100
2017-03-02 2017-02-28 9.000 98,000 +1,000 0.08% 882,000
2017-03-01 2017-02-27 9.000 97,000 -4,000 0.08% 873,000
2017-02-28 2017-02-24 9.000 101,000 -2,000 0.09% 909,000
2017-02-23 2017-02-21 9.000 103,000 -1,000 0.09% 927,000
2017-02-20 2017-02-16 9.000 104,000 +5,000 0.09% 936,000
2017-02-17 2017-02-15 9.000 99,000 +2,000 0.08% 891,000
2017-02-07 2017-02-03 9.000 97,000 -2,000 0.08% 873,000
2017-02-03 2017-02-01 9.000 99,000 -23,000 0.08% 891,000
2017-02-02 2017-01-27 9.100 122,000 -8,000 0.10% 1,110,200
2017-01-26 2017-01-24 8.000 130,000 -2,000 0.11% 1,040,000
2017-01-25 2017-01-23 7.900 132,000 -23,000 0.11% 1,042,800
2017-01-24 2017-01-20 7.900 155,000 -21,000 0.13% 1,224,500
2017-01-20 2017-01-18 8.200 176,000 +9,000 0.15% 1,443,200
2017-01-19 2017-01-17 8.300 167,000 -12,000 0.14% 1,386,100
2017-01-18 2017-01-16 8.400 179,000 -7,000 0.15% 1,503,600
2017-01-17 2017-01-13 8.300 186,000 +10,000 0.16% 1,543,800
2017-01-16 2017-01-12 8.300 176,000 +8,000 0.15% 1,460,800
2017-01-13 2017-01-11 8.600 168,000 +14,000 0.14% 1,444,800
2017-01-12 2017-01-10 8.800 154,000 +25,000 0.13% 1,355,200
2017-01-11 2017-01-09 8.600 129,000 +18,000 0.11% 1,109,400
2017-01-10 2017-01-06 8.900 111,000 +13,000 0.09% 987,900
2017-01-09 2017-01-05 8.800 98,000 +29,000 0.08% 862,400
2017-01-06 2017-01-04 9.200 69,000 +10,000 0.06% 634,800
2017-01-05 2017-01-03 9.200 59,000 +19,000 0.05% 542,800
2017-01-04 2016-12-30 9.300 40,000 +12,000 0.03% 372,000
2017-01-03 2016-12-29 9.200 28,000 +10,000 0.02% 257,600
2016-12-20 2016-12-16 9.300 18,000 +3,000 0.02% 167,400
2016-12-15 2016-12-13 8.900 15,000 -2,000 0.01% 133,500
2016-12-14 2016-12-12 8.900 17,000 -4,000 0.01% 151,300
2016-12-13 2016-12-09 8.900 21,000 -1,000 0.02% 186,900
2016-12-08 2016-12-06 8.700 22,000 +2,000 0.02% 191,400
2016-12-07 2016-12-05 8.700 20,000 -1,000 0.02% 174,000
2016-12-06 2016-12-02 8.700 21,000 -3,000 0.02% 182,700
2016-12-05 2016-12-01 8.700 24,000 -6,000 0.02% 208,800
2016-12-01 2016-11-29 8.600 30,000 -43,000 0.03% 258,000
2016-11-30 2016-11-28 8.800 73,000 +6,000 0.06% 642,400
2016-11-25 2016-11-23 8.300 67,000 +7,000 0.06% 556,100
2016-11-24 2016-11-22 8.300 60,000 +5,000 0.06% 498,000
2016-11-23 2016-11-21 8.400 55,000 -2,000 0.06% 462,000
2016-11-22 2016-11-18 8.500 57,000 -3,000 0.06% 484,500
2016-11-18 2016-11-16 8.800 60,000 +13,000 0.06% 528,000
2016-11-17 2016-11-15 8.300 47,000 +2,000 0.05% 390,100
2016-11-03 2016-11-01 7.600 45,000 +37,000 0.05% 342,000
2016-11-01 2016-10-28 8.100 8,000 +4,000 0.01% 64,800
2016-10-28 2016-10-26 8.400 4,000 -2,000 0.00% 33,600
2016-10-27 2016-10-25 8.500 6,000 +1,000 0.01% 51,000
2016-10-26 2016-10-24 7.600 5,000 +1,000 0.01% 38,000
2016-10-25 2016-10-20 7.700 4,000 +1,000 0.00% 30,800
2016-10-24 2016-10-19 7.500 3,000 +2,000 0.00% 22,500
2016-10-17 2016-10-13 7.000 1,000 -1,000 0.00% 7,000
2016-10-13 2016-10-11 7.100 2,000 -3,000 0.00% 14,200
2016-10-11 2016-10-06 7.200 5,000 +2,000 0.01% 36,000
2016-10-07 2016-10-05 7.200 3,000 +1,000 0.00% 21,600
2016-10-04 2016-09-30 6.900 2,000 +1,000 0.00% 13,800
2016-09-29 2016-09-27 7.000 1,000 -7,000 0.00% 7,000
2016-09-14 2016-09-12 6.900 8,000 +1,000 0.01% 55,200
2016-09-12 2016-09-08 7.000 7,000 -8,000 0.01% 49,000
2016-09-09 2016-09-07 7.200 15,000 -2,000 0.02% 108,000
2016-09-06 2016-09-02 7.700 17,000 +14,000 0.02% 130,900
2016-08-23 2016-08-19 6.800 3,000 +2,000 0.00% 20,400
2016-08-01 2016-07-28 7.000 1,000 -7,000 0.00% 7,000
2016-07-21 2016-07-19 7.700 8,000 +3,000 0.01% 61,600
2016-07-12 2016-07-08 8.100 5,000 +4,000 0.01% 40,500
2016-06-15 2016-06-13 5.900 1,000 -2,000 0.00% 5,900
2016-05-31 2016-05-27 5.700 3,000 -1,000 0.00% 17,100
2016-05-26 2016-05-24 5.700 4,000 -4,000 0.00% 22,800
2016-05-25 2016-05-23 5.700 8,000 +7,000 0.01% 45,600
2016-05-04 2016-04-29 4.820 1,000 -1,000 0.00% 4,820
2016-05-03 2016-04-28 4.820 2,000 +1,000 0.00% 9,640
2016-04-29 2016-04-27 4.940 1,000 -1,000 0.00% 4,940
2016-04-28 2016-04-26 4.800 2,000 -10,000 0.00% 9,600
2016-04-27 2016-04-25 4.860 12,000 -2,000 0.01% 58,320
2016-04-25 2016-04-21 4.700 14,000 +2,000 0.02% 65,800
2016-04-22 2016-04-20 4.780 12,000 +1,000 0.01% 57,360
2016-04-21 2016-04-19 4.780 11,000 +2,000 0.01% 52,580
2016-04-20 2016-04-18 4.780 9,000 +1,000 0.01% 43,020
2016-04-19 2016-04-15 4.780 8,000 +1,000 0.01% 38,240
2016-04-18 2016-04-14 4.840 7,000 +3,000 0.01% 33,880
2016-04-15 2016-04-13 4.840 4,000 +3,000 0.00% 19,360
2016-03-02 2016-02-29 5.000 1,000 -4,000 0.00% 5,000
2016-03-01 2016-02-26 5.100 5,000 +4,000 0.01% 25,500
2016-02-26 2016-02-24 5.000 1,000 -6,000 0.00% 5,000
2016-02-22 2016-02-18 5.100 7,000 +5,000 0.01% 35,700
2016-02-19 2016-02-17 5.100 2,000 +1,000 0.00% 10,200
2016-02-12 2016-02-05 5.100 1,000 -111,000 0.00% 5,100
2016-01-05 2015-12-31 5.800 112,000 -3,000 0.14% 649,600
2016-01-04 2015-12-29 5.600 115,000 -6,000 0.14% 644,000
2015-12-21 2015-12-17 6.400 121,000 -1,000 0.15% 774,400
2015-12-18 2015-12-16 6.300 122,000 -8,000 0.15% 768,600
2015-12-16 2015-12-14 6.400 130,000 +18,000 0.16% 832,000
2015-12-15 2015-12-11 6.500 112,000 -7,000 0.14% 728,000
2015-12-10 2015-12-08 7.300 119,000 +7,000 0.15% 868,700
2015-11-19 2015-11-17 5.800 112,000 -13,000 0.16% 649,600
2015-11-18 2015-11-16 5.600 125,000 +13,000 0.18% 700,000
2015-10-29 2015-10-27 4.220 112,000 -4,000 0.16% 472,640
2015-10-26 2015-10-22 4.420 116,000 -2,000 0.17% 512,720
2015-10-14 2015-10-12 4.960 118,000 +5,000 0.17% 585,280
2015-10-13 2015-10-09 5.000 113,000 +1,000 0.17% 565,000
2015-10-07 2015-10-05 4.940 112,000 -2,000 0.16% 553,280
2015-09-29 2015-09-24 4.940 114,000 +1,000 0.17% 563,160
2015-09-24 2015-09-22 4.940 113,000 +1,000 0.17% 558,220
2015-08-21 2015-08-19 4.700 112,000 -2,000 0.16% 526,400
2015-08-19 2015-08-17 4.700 114,000 +2,000 0.17% 535,800
2015-07-29 2015-07-27 5.600 112,000 -7,000 0.16% 627,200
2015-07-28 2015-07-24 6.300 119,000 +7,000 0.21% 749,700
2015-07-17 2015-07-15 5.700 112,000 -52,000 0.20% 638,400
2015-07-15 2015-07-13 4.220 164,000 +19,000 0.29% 692,080
2015-07-14 2015-07-10 4.900 145,000 -6,000 0.26% 710,500
2015-07-13 2015-07-09 4.600 151,000 -6,000 0.27% 694,600
2015-07-10 2015-07-08 3.320 157,000 +41,000 0.28% 521,240
2015-07-09 2015-07-07 3.980 116,000 -4,000 0.20% 461,680
2015-07-08 2015-07-06 4.400 120,000 +8,000 0.21% 528,000
2015-06-18 2015-06-16 8.500 112,000 -5,000 0.20% 952,000
2015-06-17 2015-06-15 8.600 117,000 -3,000 0.21% 1,006,200
2015-06-15 2015-06-11 9.200 120,000 -7,000 0.21% 1,104,000
2015-06-12 2015-06-10 9.200 127,000 -4,000 0.22% 1,168,400
2015-06-11 2015-06-09 8.900 131,000 -5,000 0.23% 1,165,900
2015-06-10 2015-06-08 9.800 136,000 -3,000 0.24% 1,332,800
2015-06-09 2015-06-05 9.200 139,000 -2,000 0.25% 1,278,800
2015-06-08 2015-06-04 9.400 141,000 -2,000 0.25% 1,325,400
2015-06-04 2015-06-02 9.500 143,000 +3,000 0.25% 1,358,500
2015-06-03 2015-06-01 10.000 140,000 +97,000 0.25% 1,400,000
2015-06-02 2015-05-29 10.000 43,000 -8,000 0.08% 430,000
2015-06-01 2015-05-28 9.600 51,000 +1,000 0.09% 489,600
2015-05-29 2015-05-27 9.100 50,000 +12,000 0.09% 455,000
2015-05-28 2015-05-26 9.100 38,000 -30,000 0.07% 345,800
2015-05-27 2015-05-22 9.200 68,000 -36,000 0.12% 625,600
2015-05-26 2015-05-21 8.200 104,000 -8,000 0.18% 852,800
2015-05-22 2015-05-20 8.200 112,000 -10,000 0.20% 918,400
2015-05-21 2015-05-19 8.400 122,000 -13,000 0.22% 1,024,800
2015-05-12 2015-05-08 6.800 135,000 -5,000 0.24% 918,000
2015-05-11 2015-05-07 6.900 140,000 -15,000 0.25% 966,000
2015-05-08 2015-05-06 8.600 155,000 +132,500 0.27% 1,333,000
2015-05-07 2015-05-05 8.100 22,500 -2,000 0.24% 182,250
2015-05-06 2015-05-04 8.400 24,500 -1,000 0.26% 205,800
2015-05-05 2015-04-30 7.800 25,500 -2,000 0.27% 198,900
2015-05-04 2015-04-29 8.400 27,500 -7,000 0.29% 231,000
2015-04-28 2015-04-24 7.900 34,500 -1,000 0.37% 272,550
2015-04-27 2015-04-23 7.900 35,500 +3,000 0.38% 280,450
2015-04-24 2015-04-22 8.200 32,500 -7,000 0.34% 266,500
2015-04-23 2015-04-21 7.900 39,500 -225 0.42% 312,050
2015-04-22 2015-04-20 8.900 39,725 +8,850 0.42% 353,553
2015-04-21 2015-04-17 9.900 30,875 -3,075 0.33% 305,663
2015-04-20 2015-04-16 10.600 33,950 +25 0.36% 359,870
2015-04-17 2015-04-15 9.900 33,925 +2,250 0.36% 335,858
2015-04-16 2015-04-14 10.600 31,675 +4,050 0.34% 335,755
2015-04-15 2015-04-13 11.000 27,625 +4,925 0.29% 303,875
2015-04-13 2015-04-09 12.400 22,700 -13,050 0.24% 281,480
2015-04-10 2015-04-08 8.700 35,750 +4,925 0.38% 311,025
2015-04-09 2015-04-02 5.600 30,825 +8,175 0.33% 172,620
2015-04-08 2015-04-01 5.271 22,650 -25,132 0.24% 119,379
2015-04-02 2015-03-31 5.600 47,782 +1,457 0.21% 267,579
2015-04-01 2015-03-30 5.600 46,325 +8,257 0.20% 259,420
2015-03-27 2015-03-25 6.588 38,068 +182 0.17% 250,801
2015-03-25 2015-03-23 7.494 37,886 +12,386 0.17% 283,922
2015-03-24 2015-03-20 6.094 25,500 +5,039 0.11% 155,400
2015-03-23 2015-03-19 6.588 20,461 +12,507 0.09% 134,802
2015-03-20 2015-03-18 6.588 7,954 +7,893 0.03% 52,403
2015-03-05 2015-03-03 4.859 61 -2,185 0.00% 296
2015-03-04 2015-03-02 4.447 2,246 -61 0.01% 9,988
2015-03-03 2015-02-27 4.035 2,307 +1,214 0.01% 9,309
2015-03-02 2015-02-26 3.953 1,093 +1,032 0.00% 4,321
2015-02-26 2015-02-24 3.212 61 -182 0.00% 196
2015-02-24 2015-02-18 3.129 243 +122 0.00% 760
2015-02-23 2015-02-16 3.047 121 +60 0.00% 369
2015-02-11 2015-02-09 3.129 61 -3,703 0.00% 191
2015-02-06 2015-02-04 5.435 3,764 +60 0.02% 20,458
2015-02-05 2015-02-03 5.271 3,704 -303 0.02% 19,522
2015-02-04 2015-02-02 5.600 4,007 -122 0.02% 22,439
2015-02-03 2015-01-30 5.600 4,129 -728 0.02% 23,122
2015-02-02 2015-01-29 6.094 4,857 -1,943 0.02% 29,599
2015-01-30 2015-01-28 5.765 6,800 -1,457 0.03% 39,200
2015-01-28 2015-01-26 5.600 8,257 -1,882 0.04% 46,239
2015-01-22 2015-01-20 5.435 10,139 -122 0.04% 55,108
2015-01-21 2015-01-19 5.435 10,261 -1,032 0.04% 55,772
2015-01-19 2015-01-15 5.682 11,293 +972 0.05% 64,171
2015-01-14 2015-01-12 5.847 10,321 +60 0.04% 60,347
2015-01-12 2015-01-08 6.341 10,261 -3,157 0.04% 65,067
2015-01-09 2015-01-07 5.929 13,418 -486 0.06% 79,561
2015-01-08 2015-01-06 5.929 13,904 -303 0.06% 82,443
2015-01-07 2015-01-05 5.682 14,207 +243 0.06% 80,729
2015-01-06 2015-01-02 5.600 13,964 +1,518 0.06% 78,198
2015-01-05 2014-12-31 5.765 12,446 +121 0.05% 71,748
2015-01-02 2014-12-29 5.682 12,325 +850 0.05% 70,035
2014-12-30 2014-12-24 5.600 11,475 +9,046 0.05% 64,260
2014-12-29 2014-12-22 6.259 2,429 +2,368 0.01% 15,203
2014-12-16 2014-12-12 7.247 61 -2,671 0.00% 442
2014-12-15 2014-12-11 7.165 2,732 -547 0.01% 19,574
2014-12-12 2014-12-10 7.247 3,279 -1,032 0.01% 23,763
2014-12-11 2014-12-09 7.165 4,311 -121 0.02% 30,887
2014-12-10 2014-12-08 7.576 4,432 +121 0.02% 33,579
2014-12-09 2014-12-05 7.659 4,311 +4,250 0.02% 33,017
2014-08-26 2014-08-22 10.376 61 -3,339 0.00% 633
2014-08-25 2014-08-21 11.282 3,400 +3,339 0.01% 38,360
2014-03-31 2014-03-27 14.000 61 -485 0.00% 854
2014-03-28 2014-03-26 14.659 546 +485 0.01% 8,004
2014-03-17 2014-03-13 12.095 61 -42 0.00% 738
2012-11-30 2012-11-28 21.946 103 -1,947 0.00% 2,260
2012-11-16 2012-11-14 30.237 2,050 +1,947 0.07% 61,986
2012-02-14 2012-02-10 167.766 103 -5 0.01% 17,280
2012-01-30 2012-01-26 176.545 108 +5 0.01% 19,067
2012-01-13 2012-01-11 167.766 103 -139 0.01% 17,280
2012-01-03 2011-12-29 174.594 242 +31 0.01% 42,252
2011-12-30 2011-12-28 179.471 211 +108 0.01% 37,868
2011-12-20 2011-12-16 190.200 103 -67 0.01% 19,591
2011-12-19 2011-12-15 184.348 170 -107 0.01% 31,339
2011-12-15 2011-12-13 190.200 277 +41 0.02% 52,685
2011-12-12 2011-12-08 201.905 236 +82 0.01% 47,650
2011-12-09 2011-12-07 190.200 154 +51 0.01% 29,291
2011-12-07 2011-12-05 186.299 103 -16 0.01% 19,189
2011-12-06 2011-12-02 191.176 119 -148 0.01% 22,750
2011-12-05 2011-12-01 195.077 267 +87 0.01% 52,086
2011-12-01 2011-11-29 194.102 180 +31 0.01% 34,938
2011-11-28 2011-11-24 183.373 149 +46 0.01% 27,323
2011-11-23 2011-11-21 186.299 103 -5 0.01% 19,189
2011-11-18 2011-11-16 196.053 108 -26 0.01% 21,174
2011-11-16 2011-11-14 195.077 134 -67 0.01% 26,140
2011-11-14 2011-11-10 188.249 201 -15 0.01% 37,838
2011-11-11 2011-11-09 195.077 216 +51 0.01% 42,137
2011-11-08 2011-11-04 213.610 165 +62 0.01% 35,246
2011-11-07 2011-11-03 209.708 103 -21 0.01% 21,600
2011-11-04 2011-11-02 201.905 124 -256 0.01% 25,036
2011-10-31 2011-10-27 224.339 380 +92 0.02% 85,249
2011-10-28 2011-10-26 213.610 288 +103 0.02% 61,520
2011-10-27 2011-10-25 223.363 185 +82 0.01% 41,322
2011-10-25 2011-10-21 229.216 103 -5 0.01% 23,609
2011-10-24 2011-10-20 221.413 108 -11 0.01% 23,913
2011-10-21 2011-10-19 239.945 119 +6 0.01% 28,553
2011-10-20 2011-10-18 186.299 113 +10 0.01% 21,052
2011-10-19 2011-10-17 197.028 103 -16 0.01% 20,294
2011-10-17 2011-10-13 190.200 119 -10 0.01% 22,634
2011-10-11 2011-10-07 156.062 129 +16 0.01% 20,132
2011-10-10 2011-10-06 160.939 113 +5 0.01% 18,186
2011-09-30 2011-09-27 185.323 108 +5 0.01% 20,015
2011-06-20 2011-06-16 331.631 103 -4,020 0.01% 34,158
2011-06-03 2011-06-01 507.201 4,123 +3,917 0.32% 2,091,188
2011-06-02 2011-05-31 526.708 206 +70 0.02% 108,502
2011-06-01 2011-05-30 526.708 136 +25 0.01% 71,632
2011-05-31 2011-05-27 546.216 111 +8 0.01% 60,630
2011-05-25 2011-05-23 546.216 103 -11 0.01% 56,260
2011-05-23 2011-05-19 565.724 114 +11 0.01% 64,493
2011-05-13 2011-05-11 565.724 103 -449 0.01% 58,270
2011-05-11 2011-05-06 526.708 552 -596 0.04% 290,743
2011-05-09 2011-05-05 526.708 1,148 -183 0.09% 604,661
2011-05-06 2011-05-04 507.201 1,331 -68 0.10% 675,084
2011-05-05 2011-05-03 507.201 1,399 -31 0.11% 709,574
2011-05-04 2011-04-29 565.724 1,430 -75 0.11% 808,985
2011-05-03 2011-04-28 585.232 1,505 +94 0.12% 880,773
2011-04-29 2011-04-27 585.232 1,411 +332 0.11% 825,762
2011-04-28 2011-04-26 585.232 1,079 +314 0.08% 631,465
2011-04-27 2011-04-21 604.739 765 +640 0.06% 462,626
2011-04-26 2011-04-20 643.755 125 -286 0.01% 80,469
2011-04-21 2011-04-19 799.816 411 -58 0.03% 328,725
2011-04-20 2011-04-18 799.816 469 -24 0.04% 375,114
2011-04-19 2011-04-15 780.309 493 -12 0.04% 384,692
2011-04-18 2011-04-14 799.816 505 -18 0.04% 403,907
2011-04-15 2011-04-13 780.309 523 -10 0.04% 408,101
2011-04-14 2011-04-12 799.816 533 -71 0.04% 426,302
2011-04-13 2011-04-11 838.832 604 +55 0.05% 506,654
2011-04-12 2011-04-08 819.324 549 +87 0.04% 449,809
2011-04-11 2011-04-07 819.324 462 +67 0.04% 378,528
2011-04-07 2011-04-04 741.293 395 +40 0.03% 292,811
2011-04-06 2011-04-01 741.293 355 +8 0.03% 263,159
2011-04-04 2011-03-31 741.293 347 +38 0.03% 257,229
2011-04-01 2011-03-30 741.293 309 +67 0.02% 229,060
2011-03-29 2011-03-25 741.293 242 +37 0.02% 179,393
2011-03-24 2011-03-22 760.801 205 +10 0.02% 155,964
2011-03-22 2011-03-18 741.293 195 -82 0.02% 144,552
2011-03-21 2011-03-17 702.278 277 -143 0.02% 194,531
2011-03-18 2011-03-16 741.293 420 -73 0.03% 311,343
2011-03-17 2011-03-15 780.309 493 -149 0.04% 384,692
2011-03-16 2011-03-14 799.816 642 -125 0.05% 513,482
2011-03-15 2011-03-11 780.309 767 -141 0.06% 598,497
2011-03-07 2011-03-03 682.770 908 -2 0.07% 619,955
2011-03-04 2011-03-02 643.755 910 -29 0.07% 585,817
2011-03-01 2011-02-25 663.262 939 -2 0.07% 622,803
2011-02-28 2011-02-24 663.262 941 -37 0.07% 624,130
2011-02-25 2011-02-23 663.262 978 -24 0.08% 648,671
2011-02-24 2011-02-22 663.262 1,002 -87 0.08% 664,589
2011-02-17 2011-02-15 702.278 1,089 -23 0.08% 764,781
2011-02-15 2011-02-11 721.786 1,112 -53 0.09% 802,626
2011-02-14 2011-02-10 702.278 1,165 -33 0.09% 818,154
2011-02-11 2011-02-09 702.278 1,198 -48 0.09% 841,329
2011-02-10 2011-02-08 760.801 1,246 -22 0.10% 947,958
2011-02-09 2011-02-07 741.293 1,268 -19 0.10% 939,960
2011-02-08 2011-02-02 760.801 1,287 -319 0.10% 979,151
2011-02-07 2011-01-31 721.786 1,606 -684 0.12% 1,159,188
2011-02-01 2011-01-28 702.278 2,290 -44 0.18% 1,608,216
2011-01-31 2011-01-27 682.770 2,334 -7 0.18% 1,593,585
2011-01-28 2011-01-26 682.770 2,341 -643 0.18% 1,598,365
2011-01-27 2011-01-25 702.278 2,984 -10 0.23% 2,095,597
2011-01-26 2011-01-24 682.770 2,994 -40 0.23% 2,044,214
2011-01-25 2011-01-21 721.786 3,034 -52 0.23% 2,189,897
2011-01-24 2011-01-20 741.293 3,086 -50 0.24% 2,287,631
2011-01-21 2011-01-19 741.293 3,136 +50 0.24% 2,324,696
2011-01-20 2011-01-18 702.278 3,086 +168 0.24% 2,167,229
2011-01-19 2011-01-17 702.278 2,918 +436 0.23% 2,049,247
2011-01-18 2011-01-14 819.324 2,482 +434 0.19% 2,033,563
2011-01-17 2011-01-13 838.832 2,048 +505 0.16% 1,717,928
2011-01-14 2011-01-12 838.832 1,543 +156 0.12% 1,294,318
2011-01-12 2011-01-10 916.863 1,387 -19 0.11% 1,271,689
2011-01-11 2011-01-07 936.370 1,406 +6 0.11% 1,316,537
2011-01-10 2011-01-06 936.370 1,400 +885 0.11% 1,310,919
2011-01-07 2011-01-05 936.370 515 +60 0.04% 482,231
2011-01-06 2011-01-04 975.386 455 +243 0.04% 443,801
2011-01-05 2011-01-03 955.878 212 +109 0.02% 202,646
2010-12-29 2010-12-24 955.878 103 -2 0.01% 98,455
2010-12-28 2010-12-22 936.370 105 +2 0.01% 98,319
2010-10-15 2010-10-13 780.309 103 -9,295 0.01% 80,372
2010-10-14 2010-10-12 604.739 9,398 -2,563 1.02% 5,683,340
2010-09-21 2010-09-17 487.693 11,961 -1,999 1.29% 5,833,295
2010-09-20 2010-09-16 585.232 13,960 +13,959 1.51% 8,169,832
2010-09-02 2010-08-31 370.647 1 -488 0.00% 371
2010-09-01 2010-08-30 429.170 489 -263 0.07% 209,864
2010-08-31 2010-08-27 468.185 752 -3 0.11% 352,075
2010-08-30 2010-08-26 468.185 755 -8 0.11% 353,480
2010-08-27 2010-08-25 468.185 763 -29 0.11% 357,225
2010-08-26 2010-08-24 448.678 792 -82 0.12% 355,353
2010-08-25 2010-08-23 468.185 874 -7 0.13% 409,194
2010-08-24 2010-08-20 468.185 881 -119 0.13% 412,471
2010-08-20 2010-08-18 487.693 1,000 -14 0.15% 487,693
2010-08-18 2010-08-16 487.693 1,014 -3 0.15% 494,521
2010-08-17 2010-08-13 507.201 1,017 -9 0.15% 515,823
2010-07-30 2010-07-28 585.232 1,026 +595 0.17% 600,448
2010-07-29 2010-07-27 507.201 431 +430 0.08% 218,603
2010-03-26 2010-03-24 2145.849 1 -2 0.00% 2,146
2010-03-25 2010-03-23 2204.372 3 +2 0.00% 6,613
2009-07-27 2009-07-23 4389.237 1 -2 0.00% 4,389
2009-07-13 2009-07-09 5657.238 3 +2 0.01% 16,972
2008-11-17 2008-11-13 3082.219 1 -45 0.01% 3,082
2007-07-19 2007-07-17 61644.389 46 -8 0.58% 2,835,642
2007-06-26 2007-06-22 54 0.68%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top