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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.415 7,842,387 +0 2.26% 3,254,591
2025-10-13 2025-10-09 0.460 7,842,387 +0 2.26% 3,607,498
2025-10-10 2025-10-08 0.465 7,842,387 +180,000 2.26% 3,646,710
2025-10-08 2025-10-03 0.430 7,662,387 -81,000 2.21% 3,294,826
2025-10-06 2025-10-02 0.445 7,743,387 -54,000 2.23% 3,445,807
2025-09-29 2025-09-25 0.360 7,797,387 +90,000 2.25% 2,807,059
2025-09-26 2025-09-24 0.350 7,707,387 -81,000 2.22% 2,697,585
2025-09-25 2025-09-23 0.395 7,788,387 +36,000 2.25% 3,076,413
2025-09-24 2025-09-22 0.330 7,752,387 -18,000 2.24% 2,558,288
2025-09-18 2025-09-16 0.350 7,770,387 +36,000 2.24% 2,719,635
2025-09-17 2025-09-15 0.340 7,734,387 +45,000 2.23% 2,629,692
2025-09-11 2025-09-09 0.340 7,689,387 -27,000 2.22% 2,614,392
2025-09-09 2025-09-05 0.380 7,716,387 -270,000 2.23% 2,932,227
2025-09-08 2025-09-04 0.380 7,986,387 +635,250 2.30% 3,034,827
2025-09-05 2025-09-03 0.405 7,351,137 +45,000 2.12% 2,977,210
2025-09-03 2025-09-01 0.400 7,306,137 +216,000 2.11% 2,922,455
2025-08-27 2025-08-25 0.465 7,090,137 +9,000 2.05% 3,296,914
2025-08-13 2025-08-11 0.395 7,081,137 -36,000 2.04% 2,797,049
2025-08-11 2025-08-07 0.405 7,117,137 -29,000 2.05% 2,882,440
2025-08-04 2025-07-31 0.390 7,146,137 -2,500 2.06% 2,786,993
2025-07-31 2025-07-29 0.410 7,148,637 +45,000 2.06% 2,930,941
2025-07-30 2025-07-28 0.405 7,103,637 +17,500 2.05% 2,876,973
2025-07-29 2025-07-25 0.495 7,086,137 -193,500 2.05% 3,507,638
2025-07-28 2025-07-24 0.465 7,279,637 -147,750 2.10% 3,385,031
2025-07-25 2025-07-23 0.330 7,427,387 -117,000 2.57% 2,451,038
2025-07-23 2025-07-21 0.305 7,544,387 -9,000 2.61% 2,301,038
2025-07-22 2025-07-18 0.290 7,553,387 -9,000 2.62% 2,190,482
2025-07-21 2025-07-17 0.270 7,562,387 +18,000 2.62% 2,041,844
2025-07-18 2025-07-16 0.290 7,544,387 +126,000 2.61% 2,187,872
2025-07-17 2025-07-15 0.285 7,418,387 +108,000 2.57% 2,114,240
2025-07-16 2025-07-14 0.265 7,310,387 -27,000 2.53% 1,937,253
2025-07-15 2025-07-11 0.300 7,337,387 -31,375 2.54% 2,201,216
2025-07-11 2025-07-09 0.192 7,368,762 -194,250 2.55% 1,414,802
2025-07-09 2025-07-07 0.193 7,563,012 +18,000 2.62% 1,459,661
2025-06-30 2025-06-26 0.195 7,545,012 -27,000 2.61% 1,471,277
2025-06-11 2025-06-09 0.174 7,572,012 +9,000 2.62% 1,317,530
2025-05-23 2025-05-21 0.184 7,563,012 +9,000 2.62% 1,391,594
2025-05-22 2025-05-20 0.178 7,554,012 +6,750 2.62% 1,344,614
2025-05-16 2025-05-14 0.162 7,547,262 +189,000 2.61% 1,222,656
2025-05-15 2025-05-13 0.155 7,358,262 -45,000 2.55% 1,140,531
2025-05-06 2025-04-30 0.180 7,403,262 -57,000 2.56% 1,332,587
2025-05-02 2025-04-29 0.196 7,460,262 -18,000 2.58% 1,462,211
2025-04-10 2025-04-08 0.182 7,478,262 -9,000 2.59% 1,361,044
2025-03-13 2025-03-11 0.226 7,487,262 -62 2.59% 1,692,121
2025-03-12 2025-03-10 0.250 7,487,324 -125 2.59% 1,871,831
2025-03-11 2025-03-07 0.247 7,487,449 -9,000 2.59% 1,849,400
2025-03-07 2025-03-05 0.240 7,496,449 +90,000 2.60% 1,799,148
2025-03-05 2025-03-03 0.217 7,406,449 +9,000 2.57% 1,607,199
2025-02-26 2025-02-24 0.233 7,397,449 -90,000 2.56% 1,723,606
2025-02-20 2025-02-18 0.206 7,487,449 +9,000 2.59% 1,542,414
2025-02-19 2025-02-17 0.207 7,478,449 -833 2.59% 1,548,039
2025-02-17 2025-02-13 0.210 7,479,282 +72,000 2.59% 1,570,649
2025-02-12 2025-02-10 0.180 7,407,282 -1,041 2.57% 1,333,311
2025-02-11 2025-02-07 0.182 7,408,323 +135,000 2.57% 1,348,315
2025-02-06 2025-02-04 0.182 7,273,323 +90,000 2.52% 1,323,745
2025-01-02 2024-12-27 0.171 7,183,323 -81,000 2.49% 1,228,348
2024-12-03 2024-11-29 0.194 7,264,323 -437 2.52% 1,409,279
2024-11-28 2024-11-26 0.185 7,264,760 +90,000 2.52% 1,343,981
2024-11-20 2024-11-18 0.202 7,174,760 -16,500 2.48% 1,449,302
2024-10-28 2024-10-24 0.227 7,191,260 -14,250 2.49% 1,632,416
2024-10-21 2024-10-17 0.228 7,205,510 -9,000 2.50% 1,642,856
2024-10-14 2024-10-09 0.285 7,214,510 -63,000 2.50% 2,056,135
2024-10-10 2024-10-08 0.315 7,277,510 -201,250 2.52% 2,292,416
2024-10-09 2024-10-07 0.395 7,478,760 +135,125 2.59% 2,954,110
2024-10-08 2024-10-04 0.209 7,343,635 -113,250 2.54% 1,534,820
2024-10-07 2024-10-03 0.162 7,456,885 +224,771 2.58% 1,208,015
2024-10-03 2024-09-30 0.152 7,232,114 +117,000 2.50% 1,099,281
2024-08-28 2024-08-26 0.126 7,115,114 +63,000 2.46% 896,504
2024-08-06 2024-08-02 0.127 7,052,114 -416 2.44% 895,618
2024-07-22 2024-07-18 0.140 7,052,530 -8,250 2.44% 987,354
2024-07-18 2024-07-16 0.159 7,060,780 -15,000 2.45% 1,122,664
2024-06-19 2024-06-17 0.190 7,075,780 -166 2.45% 1,344,398
2024-05-08 2024-05-06 0.160 7,075,946 -416 2.45% 1,132,151
2024-05-07 2024-05-03 0.133 7,076,362 +70,750 2.45% 941,156
2024-03-19 2024-03-15 0.160 7,005,612 +45,000 2.43% 1,120,898
2023-11-28 2023-11-24 0.188 6,960,612 -54,000 2.41% 1,308,595
2023-11-21 2023-11-17 0.192 7,014,612 -5,250 2.43% 1,346,806
2023-11-20 2023-11-16 0.192 7,019,862 +72,000 2.43% 1,347,814
2023-11-09 2023-11-07 0.200 6,947,862 +126,000 2.41% 1,389,572
2023-11-02 2023-10-31 0.200 6,821,862 -9,000 2.36% 1,364,372
2023-10-31 2023-10-27 0.217 6,830,862 +27,000 2.37% 1,482,297
2023-10-13 2023-10-11 0.222 6,803,862 +45,000 2.36% 1,510,457
2023-09-29 2023-09-27 0.218 6,758,862 +18,000 2.34% 1,473,432
2023-08-08 2023-08-04 0.248 6,740,862 -12,500 2.33% 1,671,734
2023-07-18 2023-07-13 0.232 6,753,362 -18,000 2.34% 1,566,780
2023-07-11 2023-07-07 0.220 6,771,362 +90,000 2.35% 1,489,700
2023-07-10 2023-07-06 0.158 6,681,362 -9,000 2.31% 1,055,655
2023-07-05 2023-07-03 0.227 6,690,362 +27,000 2.32% 1,518,712
2023-07-03 2023-06-29 0.240 6,663,362 +72,000 2.31% 1,599,207
2023-04-04 2023-03-31 0.265 6,591,362 +18,000 2.28% 1,746,711
2023-03-20 2023-03-16 0.250 6,573,362 +81,000 2.28% 1,643,340
2023-03-17 2023-03-15 0.275 6,492,362 -2,250 2.25% 1,785,400
2023-03-13 2023-03-09 0.275 6,494,612 -4,500 2.25% 1,786,018
2023-03-09 2023-03-07 0.275 6,499,112 -8,250 2.25% 1,787,256
2023-03-07 2023-03-03 0.260 6,507,362 +9,000 2.25% 1,691,914
2023-02-08 2023-02-06 0.250 6,498,362 -8,250 2.25% 1,624,590
2023-02-02 2023-01-31 0.250 6,506,612 -180,000 2.25% 1,626,653
2023-01-30 2023-01-26 0.280 6,686,612 +9,000 2.32% 1,872,251
2023-01-13 2023-01-11 0.290 6,677,612 -15,000 2.31% 1,936,507
2023-01-12 2023-01-10 0.295 6,692,612 -72,000 2.32% 1,974,321
2023-01-05 2023-01-03 0.310 6,764,612 +54,000 2.34% 2,097,030
2022-12-29 2022-12-23 0.235 6,710,612 +54,000 2.32% 1,576,994
2022-12-28 2022-12-22 0.250 6,656,612 +90,000 2.31% 1,664,153
2022-12-19 2022-12-15 0.234 6,566,612 +18,000 2.27% 1,536,587
2022-12-16 2022-12-14 0.234 6,548,612 +36,000 2.27% 1,532,375
2022-12-15 2022-12-13 0.234 6,512,612 -3,750 2.26% 1,523,951
2022-12-08 2022-12-06 0.220 6,516,362 -27,000 2.26% 1,433,600
2022-12-05 2022-12-01 0.224 6,543,362 -5,250 2.27% 1,465,713
2022-12-02 2022-11-30 0.221 6,548,612 -63,000 2.27% 1,447,243
2022-11-18 2022-11-16 0.211 6,611,612 +90,000 2.29% 1,395,050
2022-11-17 2022-11-15 0.230 6,521,612 +36,000 2.26% 1,499,971
2022-10-18 2022-10-14 0.226 6,485,612 -109,500 2.66% 1,465,748
2022-10-14 2022-10-12 0.210 6,595,112 +18,000 2.71% 1,384,974
2022-10-13 2022-10-11 0.232 6,577,112 +18,000 2.70% 1,525,890
2022-07-22 2022-07-20 0.390 6,559,112 -9,000 2.91% 2,558,054
2022-07-18 2022-07-14 0.400 6,568,112 -208 2.91% 2,627,245
2022-07-11 2022-07-07 0.435 6,568,320 +9,000 2.91% 2,857,219
2022-07-08 2022-07-06 0.405 6,559,320 -34,500 2.91% 2,656,525
2022-06-22 2022-06-20 0.380 6,593,820 -7,500 2.92% 2,505,652
2022-06-01 2022-05-30 0.385 6,601,320 +36,000 2.93% 2,541,508
2022-05-31 2022-05-27 0.380 6,565,320 -9,000 2.91% 2,494,822
2022-05-19 2022-05-17 0.370 6,574,320 -7,500 2.91% 2,432,498
2022-05-18 2022-05-16 0.390 6,581,820 -291 2.92% 2,566,910
2022-04-28 2022-04-26 0.375 6,582,111 -477,750 2.92% 2,468,292
2022-04-27 2022-04-25 0.355 7,059,861 -2,083 3.13% 2,506,251
2022-04-01 2022-03-30 0.315 7,061,944 +54,000 3.13% 2,224,512
2022-03-21 2022-03-17 0.355 7,007,944 -1,500 3.11% 2,487,820
2022-03-10 2022-03-08 0.300 7,009,444 -1,041 3.11% 2,102,833
2022-03-09 2022-03-07 0.340 7,010,485 -1,041 3.11% 2,383,565
2022-01-17 2022-01-13 0.350 7,011,526 +18,000 3.11% 2,454,034
2022-01-06 2022-01-04 0.360 6,993,526 -3,750 3.10% 2,517,669
2022-01-03 2021-12-29 0.335 6,997,276 -416 3.10% 2,344,087
2021-12-30 2021-12-28 0.320 6,997,692 +19,500 3.10% 2,239,261
2021-12-22 2021-12-20 0.300 6,978,192 -45,000 3.09% 2,093,458
2021-11-23 2021-11-19 0.390 7,023,192 -2,250 3.11% 2,739,045
2021-11-02 2021-10-29 0.410 7,025,442 +9,000 3.11% 2,880,431
2021-11-01 2021-10-28 0.410 7,016,442 +9,000 3.11% 2,876,741
2021-10-22 2021-10-20 0.435 7,007,442 +9,000 3.11% 3,048,237
2021-10-21 2021-10-19 0.435 6,998,442 +9,000 3.10% 3,044,322
2021-09-15 2021-09-13 0.485 6,989,442 -416 3.10% 3,389,879
2021-08-25 2021-08-23 0.510 6,989,858 -9,000 3.10% 3,564,828
2021-08-16 2021-08-12 0.510 6,998,858 -125 3.10% 3,569,418
2021-08-13 2021-08-11 0.490 6,998,983 -39,750 3.10% 3,429,502
2021-08-06 2021-08-04 0.480 7,038,733 -45,000 3.74% 3,378,592
2021-08-02 2021-07-29 0.490 7,083,733 +6,000 3.77% 3,471,029
2021-07-30 2021-07-28 0.495 7,077,733 -16,500 3.76% 3,503,478
2021-07-21 2021-07-19 0.495 7,094,233 -7,500 3.77% 3,511,645
2021-07-20 2021-07-16 0.490 7,101,733 +18,000 3.78% 3,479,849
2021-07-19 2021-07-15 0.500 7,083,733 +9,000 3.77% 3,541,866
2021-07-15 2021-07-13 0.500 7,074,733 -136,416 3.76% 3,537,366
2021-06-28 2021-06-24 0.540 7,211,149 -108,000 3.84% 3,894,020
2021-06-24 2021-06-22 0.540 7,319,149 +243,000 3.89% 3,952,340
2021-06-17 2021-06-15 0.500 7,076,149 -646,500 3.76% 3,538,074
2021-06-01 2021-05-28 0.540 7,722,649 -33,750 4.11% 4,170,230
2021-05-21 2021-05-18 0.450 7,756,399 -54,000 4.13% 3,490,380
2021-05-10 2021-05-06 0.500 7,810,399 +27,000 4.15% 3,905,200
2021-05-07 2021-05-05 0.500 7,783,399 +1,500 4.14% 3,891,700
2021-05-06 2021-05-04 0.500 7,781,899 +27,000 4.14% 3,890,950
2021-05-05 2021-05-03 0.510 7,754,899 -18,000 4.12% 3,954,998
2021-05-03 2021-04-29 0.500 7,772,899 -45,000 4.13% 3,886,450
2021-04-30 2021-04-28 0.460 7,817,899 -90,000 4.16% 3,596,234
2021-04-29 2021-04-27 0.480 7,907,899 -19,104 4.21% 3,795,792
2021-04-28 2021-04-26 0.480 7,927,003 +17,792 4.22% 3,804,961
2021-04-27 2021-04-23 0.460 7,909,211 -261,000 4.21% 3,638,237
2021-04-26 2021-04-22 0.485 8,170,211 +271,500 4.35% 3,962,552
2021-04-23 2021-04-21 0.415 7,898,711 +261,000 4.20% 3,277,965
2021-04-22 2021-04-20 0.340 7,637,711 -9,000 4.06% 2,596,822
2021-04-19 2021-04-15 0.300 7,646,711 +27,000 4.07% 2,294,013
2021-04-15 2021-04-13 0.300 7,619,711 -4,166 4.05% 2,285,913
2021-04-14 2021-04-12 0.340 7,623,877 -22,500 4.05% 2,592,118
2021-02-26 2021-02-24 0.320 7,646,377 -3,000 4.07% 2,446,841
2021-02-25 2021-02-23 0.330 7,649,377 +36,000 4.07% 2,524,294
2021-02-24 2021-02-22 0.350 7,613,377 +9,000 4.05% 2,664,682
2021-02-23 2021-02-19 0.355 7,604,377 +9,000 4.04% 2,699,554
2021-02-22 2021-02-18 0.360 7,595,377 +63,000 4.04% 2,734,336
2021-02-18 2021-02-16 0.360 7,532,377 -207 4.01% 2,711,656
2021-02-09 2021-02-05 0.238 7,532,584 -1,500 4.01% 1,792,755
2021-02-05 2021-02-03 0.248 7,534,084 -83 4.01% 1,868,453
2021-02-04 2021-02-02 0.245 7,534,167 -312 4.01% 1,845,871
2021-02-03 2021-02-01 0.230 7,534,479 +45,000 4.01% 1,732,930
2021-01-29 2021-01-27 0.225 7,489,479 -30,000 3.98% 1,685,133
2021-01-28 2021-01-26 0.218 7,519,479 +18,000 4.00% 1,639,246
2021-01-27 2021-01-25 0.206 7,501,479 -208 3.99% 1,545,305
2021-01-25 2021-01-21 0.211 7,501,687 -30,000 3.99% 1,582,856
2021-01-13 2021-01-11 0.202 7,531,687 -22,500 4.01% 1,521,401
2021-01-12 2021-01-08 0.204 7,554,187 -25,312 4.02% 1,541,054
2020-12-23 2020-12-21 0.208 7,579,499 -104 4.03% 1,576,536
2020-12-18 2020-12-16 0.208 7,579,603 -208 4.03% 1,576,557
2020-12-09 2020-12-07 0.221 7,579,811 +99,000 4.03% 1,675,138
2020-11-30 2020-11-26 0.199 7,480,811 -8,250 3.98% 1,488,681
2020-11-24 2020-11-20 0.201 7,489,061 -15,000 3.98% 1,505,301
2020-11-09 2020-11-05 0.208 7,504,061 -18,000 3.99% 1,560,845
2020-10-28 2020-10-23 0.197 7,522,061 +45,000 4.00% 1,481,846
2020-09-29 2020-09-25 0.206 7,477,061 -208 3.98% 1,540,275
2020-09-24 2020-09-22 0.210 7,477,269 -84,750 3.98% 1,570,226
2020-09-04 2020-09-02 0.230 7,562,019 +45,000 4.02% 1,739,264
2020-09-01 2020-08-28 0.236 7,517,019 -46,500 4.00% 1,774,016
2020-08-27 2020-08-25 0.237 7,563,519 -62 4.02% 1,792,554
2020-08-20 2020-08-18 0.246 7,563,581 +45,000 4.02% 1,860,641
2020-08-04 2020-07-31 0.250 7,518,581 +9,750 4.00% 1,879,645
2020-07-30 2020-07-28 0.242 7,508,831 -9,000 3.99% 1,817,137
2020-07-29 2020-07-27 0.250 7,517,831 +45,000 4.00% 1,879,458
2020-07-27 2020-07-23 0.290 7,472,831 +9,000 3.97% 2,167,121
2020-07-23 2020-07-21 0.315 7,463,831 +34,689 3.97% 2,351,107
2020-07-22 2020-07-20 0.295 7,429,142 -63,000 3.95% 2,191,597
2020-07-21 2020-07-17 0.320 7,492,142 +63,000 3.98% 2,397,485
2020-07-20 2020-07-16 0.300 7,429,142 +63,000 3.95% 2,228,743
2020-07-17 2020-07-15 0.295 7,366,142 +45,000 3.92% 2,173,012
2020-07-14 2020-07-10 0.335 7,321,142 +9,000 3.89% 2,452,583
2020-07-10 2020-07-08 0.360 7,312,142 -36,000 3.89% 2,632,371
2020-07-08 2020-07-06 0.270 7,348,142 +10,500 3.91% 1,983,998
2020-07-07 2020-07-03 0.270 7,337,642 +2,000 3.90% 1,981,163
2020-07-03 2020-06-30 0.265 7,335,642 +27,000 3.90% 1,943,945
2020-07-02 2020-06-29 0.255 7,308,642 +9,000 3.89% 1,863,704
2020-06-30 2020-06-26 0.247 7,299,642 +9,000 3.88% 1,803,012
2020-06-16 2020-06-12 0.220 7,290,642 -208 3.88% 1,603,941
2020-06-10 2020-06-08 0.220 7,290,850 +18,000 3.88% 1,603,987
2020-06-09 2020-06-05 0.220 7,272,850 +99,000 3.87% 1,600,027
2020-06-08 2020-06-04 0.190 7,173,850 -7,500 3.82% 1,363,032
2020-06-02 2020-05-29 0.213 7,181,350 -416 3.82% 1,529,628
2020-05-25 2020-05-21 0.223 7,181,766 -416 3.82% 1,601,534
2020-05-21 2020-05-19 0.212 7,182,182 -416 3.82% 1,522,623
2020-05-18 2020-05-14 0.243 7,182,598 -1,500 3.82% 1,745,371
2020-05-15 2020-05-13 0.243 7,184,098 -2,187 3.82% 1,745,736
2020-05-12 2020-05-08 0.240 7,186,285 -7,500 3.82% 1,724,708
2020-05-11 2020-05-07 0.240 7,193,785 -26,250 3.83% 1,726,508
2020-05-06 2020-05-04 0.228 7,220,035 -36,000 3.84% 1,646,168
2020-05-05 2020-04-29 0.240 7,256,035 -35,876 3.86% 1,741,448
2020-05-04 2020-04-28 0.240 7,291,911 -7,916 3.88% 1,750,059
2020-04-29 2020-04-27 0.228 7,299,827 -1,500 3.88% 1,664,361
2020-04-28 2020-04-24 0.240 7,301,327 -417 3.88% 1,752,318
2020-04-22 2020-04-20 0.240 7,301,744 -78,750 3.88% 1,752,419
2020-04-21 2020-04-17 0.252 7,380,494 +9,000 3.93% 1,859,884
2020-04-16 2020-04-14 0.264 7,371,494 -12,750 3.92% 1,946,074
2020-04-15 2020-04-09 0.288 7,384,244 -36,000 3.93% 2,126,662
2020-04-14 2020-04-08 0.264 7,420,244 -42 3.95% 1,958,944
2020-04-09 2020-04-07 0.288 7,420,286 -92,833 3.95% 2,137,042
2020-04-08 2020-04-06 0.276 7,513,119 -69,292 4.00% 2,073,621
2020-04-06 2020-04-02 0.288 7,582,411 -3,750 4.03% 2,183,734
2020-04-03 2020-04-01 0.288 7,586,161 -4,416 4.03% 2,184,814
2020-04-01 2020-03-30 0.288 7,590,577 +60,000 4.04% 2,186,086
2020-03-23 2020-03-19 0.252 7,530,577 +11,250 4.01% 1,897,705
2020-03-20 2020-03-18 0.276 7,519,327 +73,500 4.00% 2,075,334
2020-03-19 2020-03-17 0.288 7,445,827 +1,500 3.96% 2,144,398
2020-03-18 2020-03-16 0.300 7,444,327 -709 3.96% 2,233,298
2020-03-17 2020-03-13 0.300 7,445,036 +33,000 3.96% 2,233,511
2020-03-11 2020-03-09 0.336 7,412,036 +16,500 3.94% 2,490,444
2020-03-05 2020-03-03 0.360 7,395,536 +33,750 3.93% 2,662,393
2020-03-02 2020-02-27 0.396 7,361,786 -500 3.92% 2,915,267
2020-02-12 2020-02-10 0.396 7,362,286 +20,250 3.92% 2,915,465
2020-02-10 2020-02-06 0.396 7,342,036 -104 3.90% 2,907,446
2020-01-31 2020-01-29 0.420 7,342,140 +33,750 3.90% 3,083,699
2020-01-23 2020-01-21 0.420 7,308,390 -60,000 3.89% 3,069,524
2020-01-17 2020-01-15 0.432 7,368,390 -312 3.92% 3,183,144
2020-01-15 2020-01-13 0.432 7,368,702 -5,625 3.92% 3,183,279
2020-01-13 2020-01-09 0.432 7,374,327 -146 3.92% 3,185,709
2020-01-03 2019-12-31 0.444 7,374,473 +19,500 3.92% 3,274,266
2019-12-20 2019-12-18 0.480 7,354,973 -71,250 3.91% 3,530,387
2019-12-13 2019-12-11 0.456 7,426,223 -26,250 3.95% 3,386,358
2019-12-09 2019-12-05 0.456 7,452,473 -834 3.96% 3,398,328
2019-12-06 2019-12-04 0.456 7,453,307 +22,500 3.96% 3,398,708
2019-12-03 2019-11-29 0.444 7,430,807 -14,250 3.95% 3,299,278
2019-11-25 2019-11-21 0.456 7,445,057 +7,500 3.96% 3,394,946
2019-11-22 2019-11-20 0.468 7,437,557 +15,000 3.96% 3,480,777
2019-11-18 2019-11-14 0.480 7,422,557 -17,250 3.95% 3,562,827
2019-11-15 2019-11-13 0.468 7,439,807 -1,500 3.96% 3,481,830
2019-11-11 2019-11-07 0.480 7,441,307 +15,000 3.96% 3,571,827
2019-11-06 2019-11-04 0.492 7,426,307 -65,250 3.95% 3,653,743
2019-11-05 2019-11-01 0.504 7,491,557 -181,500 3.98% 3,775,745
2019-10-17 2019-10-15 0.528 7,673,057 +18,750 4.08% 4,051,374
2019-10-09 2019-10-04 0.528 7,654,307 +21,750 4.07% 4,041,474
2019-09-19 2019-09-17 0.540 7,632,557 +43,500 4.06% 4,121,581
2019-09-09 2019-09-05 0.516 7,589,057 -416 4.04% 3,915,953
2019-09-04 2019-09-02 0.540 7,589,473 +27,750 4.04% 4,098,315
2019-08-13 2019-08-09 0.552 7,561,723 -42 4.02% 4,174,071
2019-08-06 2019-08-02 0.588 7,561,765 +11,250 4.02% 4,446,318
2019-07-25 2019-07-23 0.624 7,550,515 -7,500 4.02% 4,711,521
2019-07-23 2019-07-19 0.660 7,558,015 -8,250 4.02% 4,988,290
2019-07-17 2019-07-15 0.660 7,566,265 -9,000 4.02% 4,993,735
2019-07-12 2019-07-10 0.648 7,575,265 +9,542 4.03% 4,908,772
2019-07-10 2019-07-08 0.660 7,565,723 -1,500 4.02% 4,993,377
2019-06-25 2019-06-21 0.636 7,567,223 -834 4.02% 4,812,754
2019-06-21 2019-06-19 0.600 7,568,057 +8,250 4.03% 4,540,834
2019-06-03 2019-05-30 0.600 7,559,807 +18,750 4.02% 4,535,884
2019-05-21 2019-05-17 0.624 7,541,057 -15,000 4.01% 4,705,620
2019-05-20 2019-05-16 0.636 7,556,057 -37,500 4.02% 4,805,652
2019-05-08 2019-05-06 0.696 7,593,557 +15,000 4.04% 5,285,116
2019-05-03 2019-04-30 0.756 7,578,557 +17,896 4.03% 5,729,389
2019-05-02 2019-04-29 0.744 7,560,661 +24,750 4.02% 5,625,132
2019-04-30 2019-04-26 0.768 7,535,911 -98,250 4.01% 5,787,580
2019-04-26 2019-04-24 0.792 7,634,161 -90,000 4.06% 6,046,256
2019-04-09 2019-04-04 0.876 7,724,161 -208 4.11% 6,766,365
2019-04-04 2019-04-02 0.888 7,724,369 -2,250 4.11% 6,859,240
2019-04-01 2019-03-28 0.900 7,726,619 -11,250 4.11% 6,953,957
2019-03-28 2019-03-26 0.852 7,737,869 +14,854 4.12% 6,592,664
2019-03-27 2019-03-25 0.840 7,723,015 +202,500 4.11% 6,487,333
2019-03-26 2019-03-22 0.852 7,520,515 -4,500 4.00% 6,407,479
2019-03-22 2019-03-20 0.876 7,525,015 +40,500 4.00% 6,591,913
2019-03-21 2019-03-19 0.936 7,484,515 +7,500 3.98% 7,005,506
2019-03-19 2019-03-15 0.996 7,477,015 -327,000 3.98% 7,447,107
2019-03-15 2019-03-13 0.852 7,804,015 +27,750 4.15% 6,649,021
2019-03-08 2019-03-06 0.924 7,776,265 -500 4.14% 7,185,269
2019-03-07 2019-03-05 0.948 7,776,765 -11,250 4.14% 7,372,373
2019-03-05 2019-03-01 0.936 7,788,015 -36,750 4.14% 7,289,582
2019-03-04 2019-02-28 0.948 7,824,765 -63,750 4.16% 7,417,877
2019-03-01 2019-02-27 0.936 7,888,515 +48,000 4.20% 7,383,650
2019-02-28 2019-02-26 0.996 7,840,515 +206,250 4.17% 7,809,153
2019-02-27 2019-02-25 0.960 7,634,265 -102,083 4.06% 7,328,894
2019-02-22 2019-02-20 0.720 7,736,348 -34,500 4.11% 5,570,171
2019-02-21 2019-02-19 0.672 7,770,848 -37,500 4.13% 5,222,010
2019-02-19 2019-02-15 0.660 7,808,348 +16,500 4.15% 5,153,510
2019-02-14 2019-02-12 0.648 7,791,848 -834 4.14% 5,049,118
2019-02-13 2019-02-11 0.624 7,792,682 -520 4.14% 4,862,634
2019-01-29 2019-01-25 0.576 7,793,202 +7,500 4.14% 4,488,884
2019-01-25 2019-01-23 0.600 7,785,702 -33,000 4.14% 4,671,421
2019-01-23 2019-01-21 0.576 7,818,702 +9,000 4.16% 4,503,572
2019-01-18 2019-01-16 0.612 7,809,702 -16,667 4.15% 4,779,538
2019-01-17 2019-01-15 0.624 7,826,369 -16,667 4.16% 4,883,654
2019-01-03 2018-12-31 0.636 7,843,036 -15,000 4.17% 4,988,171
2018-12-12 2018-12-10 0.672 7,858,036 -79,416 4.18% 5,280,600
2018-12-11 2018-12-07 0.672 7,937,452 -75,000 4.22% 5,333,968
2018-12-05 2018-12-03 0.660 8,012,452 -41,250 4.26% 5,288,218
2018-11-30 2018-11-28 0.672 8,053,702 +49,500 4.28% 5,412,088
2018-11-27 2018-11-23 0.672 8,004,202 -144,084 4.26% 5,378,824
2018-11-26 2018-11-22 0.684 8,148,286 -17,250 4.33% 5,573,428
2018-11-05 2018-11-01 0.672 8,165,536 +24,750 4.34% 5,487,240
2018-11-01 2018-10-30 0.672 8,140,786 +10,500 4.33% 5,470,608
2018-10-31 2018-10-29 0.660 8,130,286 +30,750 4.32% 5,365,989
2018-10-15 2018-10-11 0.672 8,099,536 +37,500 4.31% 5,442,888
2018-10-11 2018-10-09 0.744 8,062,036 +15,000 4.29% 5,998,155
2018-10-04 2018-10-02 0.804 8,047,036 -8,250 4.28% 6,469,817
2018-10-03 2018-09-28 0.804 8,055,286 -75,000 4.28% 6,476,450
2018-10-02 2018-09-27 0.804 8,130,286 -15,000 4.32% 6,536,750
2018-09-28 2018-09-26 0.804 8,145,286 +6,750 4.33% 6,548,810
2018-09-27 2018-09-24 0.804 8,138,536 -15,000 4.33% 6,543,383
2018-09-26 2018-09-21 0.816 8,153,536 -7,500 4.34% 6,653,285
2018-09-24 2018-09-20 0.792 8,161,036 +1,500 4.34% 6,463,541
2018-09-21 2018-09-19 0.816 8,159,536 -30,000 4.34% 6,658,181
2018-09-19 2018-09-17 0.780 8,189,536 +4,500 4.36% 6,387,838
2018-09-18 2018-09-14 0.768 8,185,036 +15,000 4.35% 6,286,108
2018-09-17 2018-09-13 0.768 8,170,036 +11,250 4.35% 6,274,588
2018-09-14 2018-09-12 0.768 8,158,786 +24,750 4.34% 6,265,948
2018-09-13 2018-09-11 0.804 8,134,036 +7,500 4.33% 6,539,765
2018-09-11 2018-09-07 0.804 8,126,536 -63,000 4.32% 6,533,735
2018-09-10 2018-09-06 0.840 8,189,536 +30,750 4.36% 6,879,210
2018-09-07 2018-09-05 0.912 8,158,786 -264,000 4.34% 7,440,813
2018-09-03 2018-08-30 0.744 8,422,786 +8,792 4.48% 6,266,553
2018-08-13 2018-08-09 0.804 8,413,994 -22,500 4.48% 6,764,851
2018-08-08 2018-08-06 0.804 8,436,494 +16,500 4.49% 6,782,941
2018-08-07 2018-08-03 0.816 8,419,994 -15,000 4.48% 6,870,715
2018-07-31 2018-07-27 0.876 8,434,994 -750 4.49% 7,389,055
2018-07-27 2018-07-25 0.900 8,435,744 +26,708 4.49% 7,592,170
2018-07-26 2018-07-24 0.888 8,409,036 +3,000 4.47% 7,467,224
2018-07-25 2018-07-23 0.852 8,406,036 +3,000 4.47% 7,161,943
2018-07-23 2018-07-19 0.840 8,403,036 -71,250 4.47% 7,058,550
2018-07-18 2018-07-16 0.840 8,474,286 -63,958 4.51% 7,118,400
2018-07-10 2018-07-06 0.828 8,538,244 +9,750 4.54% 7,069,666
2018-07-06 2018-07-04 0.852 8,528,494 +38,250 4.54% 7,266,277
2018-07-03 2018-06-28 0.888 8,490,244 -22,500 4.52% 7,539,337
2018-06-29 2018-06-27 0.912 8,512,744 +235,500 4.53% 7,763,623
2018-06-27 2018-06-25 0.936 8,277,244 -2,500 4.40% 7,747,500
2018-06-22 2018-06-20 0.936 8,279,744 -68,250 4.40% 7,749,840
2018-06-14 2018-06-12 0.984 8,347,994 -2,083 4.44% 8,214,426
2018-06-08 2018-06-06 1.008 8,350,077 -5,250 4.44% 8,416,878
2018-06-07 2018-06-05 0.996 8,355,327 -42,000 4.44% 8,321,906
2018-06-06 2018-06-04 1.020 8,397,327 -6,000 4.47% 8,565,274
2018-06-01 2018-05-30 0.948 8,403,327 -5,250 4.47% 7,966,354
2018-05-28 2018-05-24 0.996 8,408,577 +15,000 4.47% 8,374,943
2018-05-23 2018-05-18 1.008 8,393,577 +5,250 4.46% 8,460,726
2018-05-18 2018-05-16 1.032 8,388,327 +15,000 4.46% 8,656,753
2018-05-16 2018-05-14 1.032 8,373,327 +9,666 4.45% 8,641,273
2018-05-10 2018-05-08 0.984 8,363,661 -30,000 4.45% 8,229,842
2018-05-09 2018-05-07 0.960 8,393,661 +16,500 4.46% 8,057,915
2018-05-08 2018-05-04 0.960 8,377,161 +14,584 4.46% 8,042,075
2018-05-07 2018-05-03 0.948 8,362,577 +107,250 4.45% 7,927,723
2018-05-04 2018-05-02 0.996 8,255,327 +75,000 4.39% 8,222,306
2018-05-03 2018-04-30 0.948 8,180,327 -22,500 4.35% 7,754,950
2018-04-30 2018-04-26 0.948 8,202,827 -31,500 4.36% 7,776,280
2018-04-26 2018-04-24 0.972 8,234,327 +51,750 4.38% 8,003,766
2018-04-25 2018-04-23 0.924 8,182,577 -26,250 4.35% 7,560,701
2018-04-24 2018-04-20 0.972 8,208,827 -3,750 4.37% 7,978,980
2018-04-23 2018-04-19 1.008 8,212,577 +71,250 4.37% 8,278,278
2018-04-20 2018-04-18 0.924 8,141,327 -30,000 4.33% 7,522,586
2018-04-19 2018-04-17 0.948 8,171,327 +15,000 4.35% 7,746,418
2018-04-16 2018-04-12 0.984 8,156,327 -750 4.34% 8,025,826
2018-04-13 2018-04-11 0.996 8,157,077 -9,000 4.34% 8,124,449
2018-04-11 2018-04-09 1.056 8,166,077 +7,500 4.34% 8,623,377
2018-04-10 2018-04-06 1.068 8,158,577 +8,250 4.34% 8,713,360
2018-04-09 2018-04-04 1.092 8,150,327 -105 4.33% 8,900,157
2018-04-06 2018-04-03 1.104 8,150,432 -9,750 4.33% 8,998,077
2018-03-29 2018-03-27 1.128 8,160,182 +7,500 4.34% 9,204,685
2018-03-27 2018-03-23 1.140 8,152,682 -75,000 4.34% 9,294,057
2018-03-22 2018-03-20 1.188 8,227,682 -9,000 4.38% 9,774,486
2018-03-16 2018-03-14 1.188 8,236,682 -750 4.38% 9,785,178
2018-03-13 2018-03-09 1.104 8,237,432 -1,916 4.38% 9,094,125
2018-03-12 2018-03-08 1.140 8,239,348 -1,042 4.38% 9,392,857
2018-03-07 2018-03-05 1.128 8,240,390 +16,500 4.38% 9,295,160
2018-03-02 2018-02-28 1.176 8,223,890 -375,000 4.37% 9,671,295
2018-02-26 2018-02-22 1.164 8,598,890 +30,000 4.57% 10,009,108
2018-02-22 2018-02-20 1.164 8,568,890 -15,000 4.56% 9,974,188
2018-02-21 2018-02-15 1.164 8,583,890 -22,500 4.57% 9,991,648
2018-02-20 2018-02-13 1.164 8,606,390 +63,750 4.58% 10,017,838
2018-02-13 2018-02-09 1.116 8,542,640 -24,750 4.54% 9,533,586
2018-02-12 2018-02-08 1.164 8,567,390 +53,250 4.56% 9,972,442
2018-02-09 2018-02-07 1.164 8,514,140 -7,500 4.53% 9,910,459
2018-02-08 2018-02-06 1.128 8,521,640 +6,000 4.53% 9,612,410
2018-02-06 2018-02-02 1.272 8,515,640 +52,500 4.53% 10,831,894
2018-02-05 2018-02-01 1.272 8,463,140 +66,750 4.50% 10,765,114
2018-02-02 2018-01-31 1.284 8,396,390 +184,500 4.47% 10,780,965
2018-02-01 2018-01-30 1.320 8,211,890 -72,000 4.37% 10,839,695
2018-01-31 2018-01-29 1.260 8,283,890 +34,500 4.41% 10,437,701
2018-01-30 2018-01-26 1.272 8,249,390 +750 4.39% 10,493,224
2018-01-29 2018-01-25 1.260 8,248,640 +50,042 4.39% 10,393,286
2018-01-26 2018-01-24 1.296 8,198,598 +1,416 4.36% 10,625,383
2018-01-25 2018-01-23 1.320 8,197,182 -7,500 4.36% 10,820,280
2018-01-24 2018-01-22 1.332 8,204,682 -100,500 4.36% 10,928,636
2018-01-23 2018-01-19 1.332 8,305,182 -833 4.42% 11,062,502
2018-01-22 2018-01-18 1.368 8,306,015 +37,500 4.42% 11,362,629
2018-01-19 2018-01-17 1.368 8,268,515 -15,750 4.40% 11,311,329
2018-01-18 2018-01-16 1.416 8,284,265 +63,000 4.41% 11,730,519
2018-01-16 2018-01-12 1.440 8,221,265 -83 4.37% 11,838,622
2018-01-15 2018-01-11 1.440 8,221,348 -12,750 4.37% 11,838,741
2018-01-12 2018-01-10 1.476 8,234,098 -56,250 4.38% 12,153,529
2018-01-11 2018-01-09 1.464 8,290,348 +44,250 4.41% 12,137,069
2018-01-10 2018-01-08 1.296 8,246,098 +9,750 4.39% 10,686,943
2018-01-09 2018-01-05 1.368 8,236,348 +83,250 4.38% 11,267,324
2018-01-08 2018-01-04 1.488 8,153,098 -428,834 4.34% 12,131,810
2018-01-03 2017-12-29 1.248 8,581,932 -5,250 4.56% 10,710,251
2017-12-28 2017-12-22 1.164 8,587,182 -25,500 4.57% 9,995,480
2017-12-22 2017-12-20 1.236 8,612,682 +26,250 4.58% 10,645,275
2017-12-21 2017-12-19 1.236 8,586,432 -3,750 4.57% 10,612,830
2017-12-20 2017-12-18 1.164 8,590,182 -9,000 4.57% 9,998,972
2017-12-19 2017-12-15 1.152 8,599,182 +1,500 4.57% 9,906,258
2017-12-18 2017-12-14 1.140 8,597,682 -3,750 4.57% 9,801,357
2017-12-15 2017-12-13 1.116 8,601,432 +10,500 4.57% 9,599,198
2017-12-14 2017-12-12 1.164 8,590,932 +9,000 4.57% 9,999,845
2017-12-13 2017-12-11 1.176 8,581,932 +73,500 4.56% 10,092,352
2017-12-12 2017-12-08 1.236 8,508,432 +12,750 4.53% 10,516,422
2017-12-11 2017-12-07 1.296 8,495,682 -23,583 4.52% 11,010,404
2017-12-08 2017-12-06 1.308 8,519,265 -9,083 4.53% 11,143,199
2017-12-07 2017-12-05 1.320 8,528,348 -6,000 4.54% 11,257,419
2017-12-06 2017-12-04 1.320 8,534,348 -82,500 4.54% 11,265,339
2017-12-05 2017-12-01 1.380 8,616,848 -91,500 4.58% 11,891,250
2017-12-04 2017-11-30 1.368 8,708,348 -1,500 4.63% 11,913,020
2017-12-01 2017-11-29 1.404 8,709,848 -15,000 4.63% 12,228,627
2017-11-30 2017-11-28 1.404 8,724,848 -16,500 4.64% 12,249,687
2017-11-29 2017-11-27 1.392 8,741,348 +66,750 4.65% 12,167,956
2017-11-27 2017-11-23 1.428 8,674,598 +48,875 4.61% 12,387,326
2017-11-24 2017-11-22 1.428 8,625,723 +88,958 4.59% 12,317,532
2017-11-23 2017-11-21 1.416 8,536,765 -34,500 4.54% 12,088,059
2017-11-22 2017-11-20 1.428 8,571,265 -30,750 4.56% 12,239,766
2017-11-21 2017-11-17 1.476 8,602,015 +30,000 4.58% 12,696,574
2017-11-20 2017-11-16 1.476 8,572,015 +7,500 4.56% 12,652,294
2017-11-17 2017-11-15 1.464 8,564,515 +2,250 4.56% 12,538,450
2017-11-16 2017-11-14 1.464 8,562,265 +26,250 4.55% 12,535,156
2017-11-15 2017-11-13 1.500 8,536,015 -3,000 4.54% 12,804,022
2017-11-14 2017-11-10 1.512 8,539,015 +4,500 4.54% 12,910,991
2017-11-13 2017-11-09 1.560 8,534,515 -13,500 4.54% 13,313,843
2017-11-10 2017-11-08 1.476 8,548,015 +7,500 4.55% 12,616,870
2017-11-03 2017-11-01 1.524 8,540,515 +8,250 4.54% 13,015,745
2017-10-31 2017-10-27 1.536 8,532,265 +15,000 4.54% 13,105,559
2017-10-30 2017-10-26 1.548 8,517,265 -7,500 4.53% 13,184,726
2017-10-27 2017-10-25 1.560 8,524,765 +15,000 4.53% 13,298,633
2017-10-26 2017-10-24 1.548 8,509,765 +90,000 4.53% 13,173,116
2017-10-25 2017-10-23 1.560 8,419,765 -15,000 4.48% 13,134,833
2017-10-24 2017-10-20 1.572 8,434,765 -12,750 4.49% 13,259,451
2017-10-23 2017-10-19 1.572 8,447,515 -9,000 4.49% 13,279,494
2017-10-20 2017-10-18 1.596 8,456,515 +117,000 4.50% 13,496,598
2017-10-19 2017-10-17 1.584 8,339,515 +15,000 4.44% 13,209,792
2017-10-18 2017-10-16 1.596 8,324,515 -15,000 4.43% 13,285,926
2017-10-16 2017-10-12 1.644 8,339,515 -96,750 4.44% 13,710,163
2017-10-13 2017-10-11 1.608 8,436,265 -2,083 4.49% 13,565,514
2017-10-12 2017-10-10 1.644 8,438,348 +223,500 4.49% 13,872,644
2017-10-11 2017-10-09 1.692 8,214,848 +86,250 4.37% 13,899,523
2017-10-10 2017-10-06 1.488 8,128,598 +12,750 4.32% 12,095,354
2017-10-09 2017-10-04 1.476 8,115,848 +7,500 4.32% 11,978,992
2017-10-06 2017-10-03 1.476 8,108,348 +8,250 4.31% 11,967,922
2017-10-03 2017-09-28 1.488 8,100,098 -93,000 4.31% 12,052,946
2017-09-29 2017-09-27 1.488 8,193,098 -48,000 4.36% 12,191,330
2017-09-27 2017-09-25 1.428 8,241,098 +22,500 4.38% 11,768,288
2017-09-26 2017-09-22 1.500 8,218,598 -86,250 4.37% 12,327,897
2017-09-25 2017-09-21 1.584 8,304,848 +150,000 4.42% 13,154,879
2017-09-22 2017-09-20 1.620 8,154,848 -6,000 4.34% 13,210,854
2017-09-21 2017-09-19 1.644 8,160,848 -41,250 4.34% 13,416,434
2017-09-20 2017-09-18 1.632 8,202,098 -82,500 4.36% 13,385,824
2017-09-19 2017-09-15 1.632 8,284,598 -37,500 4.41% 13,520,464
2017-09-18 2017-09-14 1.656 8,322,098 +1,500 4.43% 13,781,394
2017-09-15 2017-09-13 1.620 8,320,598 +22,500 4.43% 13,479,369
2017-09-14 2017-09-12 1.620 8,298,098 -32,250 4.41% 13,442,919
2017-09-13 2017-09-11 1.644 8,330,348 -24,750 4.43% 13,695,092
2017-09-12 2017-09-08 1.620 8,355,098 +41,250 4.44% 13,535,259
2017-09-11 2017-09-07 1.620 8,313,848 +143,250 4.42% 13,468,434
2017-09-08 2017-09-06 1.740 8,170,598 +249,750 4.35% 14,216,841
2017-09-07 2017-09-05 1.764 7,920,848 +192,750 4.21% 13,972,376
2017-09-06 2017-09-04 1.668 7,728,098 +114,000 4.11% 12,890,467
2017-09-05 2017-09-01 1.644 7,614,098 +57,750 4.05% 12,517,577
2017-09-04 2017-08-31 1.392 7,556,348 -21,000 4.02% 10,518,436
2017-09-01 2017-08-30 1.404 7,577,348 -82,500 4.03% 10,638,597
2017-08-31 2017-08-29 1.416 7,659,848 -9,750 4.07% 10,846,345
2017-08-30 2017-08-28 1.440 7,669,598 -150,750 4.08% 11,044,221
2017-08-29 2017-08-25 1.332 7,820,348 +84,000 4.16% 10,416,704
2017-08-28 2017-08-24 1.356 7,736,348 -8,250 4.11% 10,490,488
2017-08-25 2017-08-22 1.368 7,744,598 -21,750 4.12% 10,594,610
2017-08-24 2017-08-21 1.392 7,766,348 +12,750 4.13% 10,810,756
2017-08-22 2017-08-18 1.416 7,753,598 -24,000 4.12% 10,979,095
2017-08-21 2017-08-17 1.416 7,777,598 -12,750 4.14% 11,013,079
2017-08-18 2017-08-16 1.452 7,790,348 -12,750 4.14% 11,311,585
2017-08-17 2017-08-15 1.488 7,803,098 +3,750 4.15% 11,611,010
2017-08-16 2017-08-14 1.524 7,799,348 -6,000 4.15% 11,886,206
2017-08-15 2017-08-11 1.440 7,805,348 +130,500 4.15% 11,239,701
2017-08-14 2017-08-10 1.536 7,674,848 +22,437 4.08% 11,788,567
2017-08-11 2017-08-09 1.620 7,652,411 +3,750 4.07% 12,396,906
2017-08-10 2017-08-08 1.656 7,648,661 +87,000 4.07% 12,666,183
2017-08-09 2017-08-07 1.680 7,561,661 +66,000 4.02% 12,703,590
2017-08-08 2017-08-04 1.728 7,495,661 +37,500 3.99% 12,952,502
2017-08-07 2017-08-03 1.776 7,458,161 -12,000 3.97% 13,245,694
2017-08-04 2017-08-02 1.788 7,470,161 -42,000 3.97% 13,356,648
2017-08-03 2017-08-01 1.716 7,512,161 -45,750 4.00% 12,890,868
2017-08-02 2017-07-31 1.788 7,557,911 -9,000 4.02% 13,513,545
2017-08-01 2017-07-28 1.824 7,566,911 +172,500 4.02% 13,802,046
2017-07-31 2017-07-27 1.908 7,394,411 -30,750 3.93% 14,108,536
2017-07-28 2017-07-26 1.848 7,425,161 +7,500 3.95% 13,721,698
2017-07-27 2017-07-25 1.800 7,417,661 -193,500 3.95% 13,351,790
2017-07-26 2017-07-24 1.740 7,611,161 +7,500 4.05% 13,243,420
2017-07-25 2017-07-21 1.788 7,603,661 +70,084 4.04% 13,595,346
2017-07-24 2017-07-20 1.884 7,533,577 -293,250 4.01% 14,193,259
2017-07-21 2017-07-19 1.668 7,826,827 +186,000 4.16% 13,055,147
2017-07-20 2017-07-18 1.812 7,640,827 -177,438 4.06% 13,845,179
2017-07-19 2017-07-17 1.980 7,818,265 +507,000 4.16% 15,480,165
2017-07-18 2017-07-14 2.544 7,311,265 +540,000 3.89% 18,599,858
2017-07-17 2017-07-13 2.412 6,771,265 +713,250 3.60% 16,332,291
2017-07-14 2017-07-12 2.640 6,058,015 +254,729 3.22% 15,993,160
2017-07-13 2017-07-11 2.940 5,803,286 +29,250 3.09% 17,061,661
2017-07-12 2017-07-10 2.988 5,774,036 +777,000 3.07% 17,252,820
2017-07-11 2017-07-07 2.832 4,997,036 -133,500 2.66% 14,151,606
2017-07-10 2017-07-06 2.784 5,130,536 -18,000 2.73% 14,283,412
2017-07-07 2017-07-05 2.760 5,148,536 +71,250 2.74% 14,209,959
2017-07-06 2017-07-04 2.712 5,077,286 +87,750 2.70% 13,769,600
2017-07-05 2017-07-03 2.652 4,989,536 -102,000 2.65% 13,232,249
2017-07-04 2017-06-30 2.820 5,091,536 +54,000 2.71% 14,358,132
2017-07-03 2017-06-29 2.904 5,037,536 +475,250 2.68% 14,629,005
2017-06-30 2017-06-28 2.640 4,562,286 +1,048,000 2.43% 12,044,435
2017-06-29 2017-06-27 3.420 3,514,286 +2,881,500 1.87% 12,018,858
2017-06-26 2017-06-22 7.560 632,786 -5,250 0.34% 4,783,862
2017-06-23 2017-06-21 7.800 638,036 -15,000 0.34% 4,976,681
2017-06-20 2017-06-16 7.680 653,036 +4,500 0.35% 5,015,316
2017-06-19 2017-06-15 7.680 648,536 +5,250 0.34% 4,980,756
2017-06-12 2017-06-08 7.920 643,286 -22,500 0.34% 5,094,825
2017-06-09 2017-06-07 8.040 665,786 -5,083 0.35% 5,352,919
2017-06-08 2017-06-06 8.040 670,869 +2,250 0.36% 5,393,787
2017-06-06 2017-06-02 7.680 668,619 -125 0.36% 5,134,994
2017-06-01 2017-05-29 8.040 668,744 -625 0.36% 5,376,702
2017-05-26 2017-05-24 7.920 669,369 +8,250 0.36% 5,301,402
2017-05-25 2017-05-23 7.680 661,119 +24,750 0.35% 5,077,394
2017-05-24 2017-05-22 7.080 636,369 -8,417 0.34% 4,505,493
2017-05-22 2017-05-18 6.840 644,786 +7,500 0.34% 4,410,336
2017-05-19 2017-05-17 6.840 637,286 +7,500 0.34% 4,359,036
2017-05-11 2017-05-09 6.600 629,786 -4,166 0.33% 4,156,588
2017-05-04 2017-04-28 7.080 633,952 -6,750 0.34% 4,488,380
2017-04-07 2017-04-05 6.360 640,702 -2,250 0.34% 4,074,865
2017-03-31 2017-03-29 6.960 642,952 -2,167 0.34% 4,474,946
2017-03-28 2017-03-24 6.480 645,119 -313 0.34% 4,180,371
2017-03-07 2017-03-03 7.200 645,432 +7,417 0.34% 4,647,110
2017-03-03 2017-03-01 6.960 638,015 -3,083 0.34% 4,440,584
2017-02-15 2017-02-13 6.960 641,098 +3,000 0.34% 4,462,042
2017-01-19 2017-01-17 6.720 638,098 -1,500 0.34% 4,288,019
2017-01-16 2017-01-12 7.080 639,598 -3,750 0.34% 4,528,354
2016-12-23 2016-12-21 5.880 643,348 -313 0.34% 3,782,886
2016-12-22 2016-12-20 5.640 643,661 +1,500 0.34% 3,630,248
2016-12-19 2016-12-15 5.880 642,161 +1,500 0.34% 3,775,907
2016-12-14 2016-12-12 5.820 640,661 +1,500 0.34% 3,728,647
2016-12-13 2016-12-09 6.120 639,161 +4,292 0.34% 3,911,665
2016-12-12 2016-12-08 6.360 634,869 +11,250 0.34% 4,037,767
2016-11-18 2016-11-16 7.080 623,619 -750 0.33% 4,415,223
2016-10-31 2016-10-27 7.560 624,369 -3,583 0.33% 4,720,230
2016-10-19 2016-10-17 8.040 627,952 +250 0.33% 5,048,734
2016-10-11 2016-10-06 9.000 627,702 -84 0.33% 5,649,318
2016-10-07 2016-10-05 8.880 627,786 -1,500 0.33% 5,574,740
2016-10-04 2016-09-30 8.160 629,286 -50 0.33% 5,134,974
2016-09-14 2016-09-12 8.280 629,336 +7,500 0.33% 5,210,902
2016-09-01 2016-08-30 8.400 621,836 -21 0.33% 5,223,422
2016-08-24 2016-08-22 8.400 621,857 -1,500 0.33% 5,223,599
2016-08-22 2016-08-18 8.400 623,357 -380 0.33% 5,236,199
2016-08-19 2016-08-17 8.760 623,737 -1,354 0.33% 5,463,936
2016-08-18 2016-08-16 8.760 625,091 -16,500 0.33% 5,475,797
2016-08-17 2016-08-15 8.880 641,591 +1,500 0.34% 5,697,328
2016-08-12 2016-08-10 9.240 640,091 -6,000 0.34% 5,914,441
2016-08-11 2016-08-09 9.480 646,091 -208 0.34% 6,124,943
2016-08-10 2016-08-08 9.480 646,299 -3,000 0.34% 6,126,915
2016-08-08 2016-08-04 9.360 649,299 -2,250 0.35% 6,077,439
2016-08-05 2016-08-03 9.600 651,549 -7,500 0.35% 6,254,870
2016-08-01 2016-07-28 8.760 659,049 -25,500 0.35% 5,773,269
2016-07-28 2016-07-26 8.640 684,549 -18,000 0.36% 5,914,503
2016-07-25 2016-07-21 7.800 702,549 +3,916 0.37% 5,479,882
2016-07-22 2016-07-20 7.680 698,633 +41,167 0.37% 5,365,501
2016-07-20 2016-07-18 6.720 657,466 +750 0.35% 4,418,172
2016-06-30 2016-06-28 7.080 656,716 +1,500 0.35% 4,649,549
2016-06-17 2016-06-15 7.800 655,216 -750 0.35% 5,110,685
2016-06-15 2016-06-13 7.320 655,966 -16,500 0.35% 4,801,671
2016-06-10 2016-06-07 8.280 672,466 +750 0.36% 5,568,018
2016-06-06 2016-06-02 8.400 671,716 -750 0.36% 5,642,414
2016-06-02 2016-05-31 8.760 672,466 +15,000 0.36% 5,890,802
2016-05-31 2016-05-27 9.000 657,466 -20,250 0.35% 5,917,194
2016-05-27 2016-05-25 8.520 677,716 -15,917 0.36% 5,774,140
2016-05-26 2016-05-24 7.680 693,633 +125 0.37% 5,327,101
2016-05-25 2016-05-23 7.680 693,508 -4,166 0.37% 5,326,141
2016-05-24 2016-05-20 7.800 697,674 -2,250 0.37% 5,441,857
2016-05-23 2016-05-19 7.800 699,924 +7,500 0.37% 5,459,407
2016-05-20 2016-05-18 8.040 692,424 -30,750 0.37% 5,567,089
2016-05-19 2016-05-17 8.160 723,174 -43,896 0.38% 5,901,100
2016-05-17 2016-05-13 7.200 767,070 +5,417 0.41% 5,522,904
2016-05-16 2016-05-12 7.080 761,653 -1,500 0.41% 5,392,503
2016-05-12 2016-05-10 7.200 763,153 -3,000 0.41% 5,494,702
2016-05-11 2016-05-09 6.600 766,153 -10,500 0.41% 5,056,610
2016-05-10 2016-05-06 6.600 776,653 -6,750 0.41% 5,125,910
2016-05-06 2016-05-04 6.720 783,403 +9,000 0.42% 5,264,468
2016-05-05 2016-05-03 7.080 774,403 +56,250 0.41% 5,482,773
2016-05-03 2016-04-28 7.080 718,153 +157,500 0.38% 5,084,523
2016-04-29 2016-04-27 7.320 560,653 -36,750 0.30% 4,103,980
2016-04-28 2016-04-26 7.080 597,403 -3,000 0.32% 4,229,613
2016-04-27 2016-04-25 7.080 600,403 -3,750 0.32% 4,250,853
2016-04-26 2016-04-22 7.200 604,153 +19,500 0.32% 4,349,902
2016-04-25 2016-04-21 7.200 584,653 +1,500 0.31% 4,209,502
2016-04-22 2016-04-20 7.560 583,153 -6,750 0.31% 4,408,637
2016-04-21 2016-04-19 7.560 589,903 -13,000 0.31% 4,459,667
2016-04-20 2016-04-18 7.680 602,903 +11,083 0.32% 4,630,295
2016-04-19 2016-04-15 6.960 591,820 -3,000 0.31% 4,119,067
2016-04-18 2016-04-14 7.200 594,820 -31,417 0.32% 4,282,704
2016-04-15 2016-04-13 7.200 626,237 -63,104 0.33% 4,508,906
2016-04-14 2016-04-12 6.240 689,341 -1,750 0.37% 4,301,488
2016-04-13 2016-04-11 4.800 691,091 -8,250 0.37% 3,317,237
2016-04-12 2016-04-08 4.680 699,341 -18,000 0.37% 3,272,916
2016-04-11 2016-04-07 4.740 717,341 +7,500 0.38% 3,400,196
2016-04-08 2016-04-06 4.500 709,841 +80,313 0.38% 3,194,284
2016-04-07 2016-04-05 5.640 629,528 -1,500 0.33% 3,550,538
2016-04-06 2016-04-01 7.560 631,028 +418,833 0.55% 4,770,572
2016-04-05 2016-03-31 6.960 212,195 -6,583 1.11% 1,476,877
2016-04-01 2016-03-30 5.700 218,778 -730 1.14% 1,247,035
2016-03-31 2016-03-29 5.940 219,508 -13,166 1.14% 1,303,878
2016-03-30 2016-03-24 4.560 232,674 +3,000 1.21% 1,060,993
2016-03-29 2016-03-23 4.440 229,674 -42 1.20% 1,019,753
2016-03-24 2016-03-22 4.380 229,716 -750 1.20% 1,006,156
2016-03-23 2016-03-21 4.020 230,466 -2,042 1.20% 926,473
2016-03-22 2016-03-18 4.140 232,508 -104 1.21% 962,583
2016-03-17 2016-03-15 4.260 232,612 -10,416 1.21% 990,927
2016-03-16 2016-03-14 4.500 243,028 -2,917 1.27% 1,093,626
2016-03-14 2016-03-10 4.620 245,945 -8,333 1.28% 1,136,266
2016-03-11 2016-03-09 4.560 254,278 -1,459 1.33% 1,159,508
2016-03-09 2016-03-07 4.260 255,737 -1,979 1.33% 1,089,440
2016-03-07 2016-03-03 4.380 257,716 +542 1.34% 1,128,796
2016-03-03 2016-03-01 4.320 257,174 -417 1.34% 1,110,992
2016-03-02 2016-02-29 3.980 257,591 +833 1.34% 1,025,212
2016-03-01 2016-02-26 4.286 256,758 -45,158 1.34% 1,100,504
2016-02-29 2016-02-25 4.327 301,916 -3,479 1.34% 1,306,383
2016-02-26 2016-02-24 4.409 305,395 -1,224 1.35% 1,346,369
2016-02-25 2016-02-23 4.490 306,619 +49 1.36% 1,376,798
2016-02-24 2016-02-22 4.572 306,570 -490 1.36% 1,401,607
2016-02-22 2016-02-18 4.817 307,060 +2,351 1.36% 1,479,053
2016-02-18 2016-02-16 4.776 304,709 +245 1.35% 1,455,290
2016-02-17 2016-02-15 4.654 304,464 -4,238 1.35% 1,416,835
2016-02-15 2016-02-11 4.449 308,702 +1,250 1.37% 1,373,550
2016-02-12 2016-02-05 4.449 307,452 -735 1.36% 1,367,988
2016-02-11 2016-02-04 4.531 308,187 -2,499 1.37% 1,396,419
2016-02-05 2016-02-03 4.490 310,686 -11,269 1.38% 1,395,060
2016-02-04 2016-02-02 4.409 321,955 -980 1.43% 1,419,376
2016-02-03 2016-02-01 4.409 322,935 -4,899 1.43% 1,423,696
2016-01-26 2016-01-22 4.572 327,834 -2,475 1.45% 1,498,823
2016-01-25 2016-01-21 4.531 330,309 -4,360 1.46% 1,496,655
2016-01-22 2016-01-20 4.123 334,669 +465 1.48% 1,379,797
2016-01-20 2016-01-18 4.164 334,204 -3,405 1.48% 1,391,523
2016-01-19 2016-01-15 4.286 337,609 -11,514 1.50% 1,447,044
2016-01-15 2016-01-13 5.021 349,123 -5,389 1.55% 1,752,920
2016-01-14 2016-01-12 5.021 354,512 -9,799 1.57% 1,779,977
2016-01-13 2016-01-11 5.756 364,311 -47,427 1.61% 2,096,862
2016-01-12 2016-01-08 6.572 411,738 -15,630 1.83% 2,705,984
2016-01-07 2016-01-05 9.797 427,368 -1,959 1.89% 4,186,891
2016-01-05 2015-12-31 10.164 429,327 -2,450 1.90% 4,363,812
2016-01-04 2015-12-29 10.164 431,777 +1,225 1.91% 4,388,714
2015-12-29 2015-12-24 10.205 430,552 -4,900 1.91% 4,393,838
2015-12-23 2015-12-21 10.205 435,452 +2,450 1.93% 4,443,843
2015-12-21 2015-12-17 10.123 433,002 -7,594 1.92% 4,383,490
2015-12-17 2015-12-15 10.409 440,596 -245 1.95% 4,586,265
2015-12-16 2015-12-14 10.123 440,841 +4,899 1.95% 4,462,848
2015-12-14 2015-12-10 10.123 435,942 -2,449 1.93% 4,413,253
2015-12-02 2015-11-30 10.205 438,391 -1,225 1.94% 4,473,836
2015-11-25 2015-11-23 10.613 439,616 -245 1.95% 4,665,791
2015-11-20 2015-11-18 10.409 439,861 +2,449 1.95% 4,578,615
2015-11-19 2015-11-17 11.022 437,412 +1,225 1.94% 4,820,953
2015-11-16 2015-11-12 11.430 436,187 +3,675 1.93% 4,985,506
2015-11-11 2015-11-09 11.022 432,512 -1,225 1.92% 4,766,948
2015-11-06 2015-11-04 10.817 433,737 +4,900 1.92% 4,691,922
2015-11-05 2015-11-03 10.613 428,837 +1,273 1.90% 4,551,390
2015-11-04 2015-11-02 10.817 427,564 -2,449 1.90% 4,625,146
2015-11-03 2015-10-30 11.022 430,013 +2,449 1.91% 4,739,405
2015-10-30 2015-10-28 11.226 427,564 -1,959 1.90% 4,799,680
2015-10-29 2015-10-27 11.838 429,523 +1,469 1.90% 5,084,671
2015-10-28 2015-10-26 11.430 428,054 -244 1.90% 4,892,547
2015-10-26 2015-10-22 11.430 428,298 +1,224 1.90% 4,895,336
2015-10-23 2015-10-20 11.634 427,074 +735 1.89% 4,968,513
2015-10-22 2015-10-19 12.042 426,339 +2,450 1.89% 5,133,996
2015-10-20 2015-10-16 12.246 423,889 -735 1.88% 5,191,010
2015-10-19 2015-10-15 10.817 424,624 +1,470 1.88% 4,593,343
2015-09-25 2015-09-23 9.879 423,154 +2,450 1.88% 4,180,154
2015-09-21 2015-09-17 9.919 420,704 -4,900 1.86% 4,173,125
2015-09-15 2015-09-11 9.879 425,604 -1,470 1.89% 4,204,356
2015-08-28 2015-08-26 8.776 427,074 +980 1.89% 3,748,177
2015-08-26 2015-08-24 9.103 426,094 -7,349 1.89% 3,878,723
2015-08-24 2015-08-20 9.470 433,443 -2,450 1.92% 4,104,861
2015-08-21 2015-08-19 10.123 435,893 -1,225 1.93% 4,412,757
2015-08-17 2015-08-13 10.817 437,118 +1,519 1.94% 4,728,496
2015-08-13 2015-08-11 10.613 435,599 +9,799 1.93% 4,623,157
2015-08-12 2015-08-10 10.409 425,800 +2,940 1.89% 4,432,250
2015-08-07 2015-08-05 10.001 422,860 +1,470 1.87% 4,229,034
2015-08-06 2015-08-04 9.960 421,390 +17,271 1.87% 4,197,131
2015-08-05 2015-08-03 11.226 404,119 +18,128 1.79% 4,536,495
2015-08-03 2015-07-30 12.450 385,991 +245 1.71% 4,805,687
2015-07-31 2015-07-29 12.246 385,746 +7,349 1.71% 4,723,905
2015-07-30 2015-07-28 13.267 378,397 +1,225 1.68% 5,020,067
2015-07-29 2015-07-27 13.675 377,172 +2,156 1.67% 5,157,779
2015-07-28 2015-07-24 15.104 375,016 -490 1.66% 5,664,088
2015-07-27 2015-07-23 14.695 375,506 -735 1.66% 5,518,205
2015-07-24 2015-07-22 14.287 376,241 -9,554 1.67% 5,375,423
2015-07-23 2015-07-21 14.899 385,795 +16,903 1.71% 5,748,148
2015-07-22 2015-07-20 14.899 368,892 +12,249 1.64% 5,496,302
2015-07-17 2015-07-15 13.879 356,643 +490 1.58% 4,949,839
2015-07-16 2015-07-14 15.308 356,153 -245 1.58% 5,451,881
2015-07-15 2015-07-13 14.695 356,398 +7,349 1.58% 5,237,406
2015-07-14 2015-07-10 13.063 349,049 +3,430 1.55% 4,559,475
2015-07-13 2015-07-09 12.654 345,619 -245 1.53% 4,373,587
2015-07-10 2015-07-08 9.225 345,864 +2,253 1.53% 3,190,746
2015-07-09 2015-07-07 11.634 343,611 +980 1.52% 3,997,518
2015-07-08 2015-07-06 13.675 342,631 +4,728 1.52% 4,685,435
2015-07-07 2015-07-03 16.124 337,903 -1,225 1.50% 5,448,383
2015-07-06 2015-07-02 17.961 339,128 +7,350 1.50% 6,091,087
2015-07-03 2015-06-30 17.961 331,778 +2,890 1.47% 5,959,073
2015-07-02 2015-06-29 17.961 328,888 +7,350 1.46% 5,907,166
2015-06-30 2015-06-26 19.186 321,538 +14,282 1.43% 6,168,913
2015-06-29 2015-06-25 19.594 307,256 +8,084 1.36% 6,020,327
2015-06-26 2015-06-24 21.227 299,172 +3,478 1.33% 6,350,424
2015-06-25 2015-06-23 20.818 295,694 +4,606 1.31% 6,155,894
2015-06-24 2015-06-22 21.635 291,088 +5,389 1.29% 6,297,652
2015-06-23 2015-06-19 23.676 285,699 +9,138 1.27% 6,764,180
2015-06-22 2015-06-18 23.268 276,561 +7,815 1.23% 6,434,936
2015-06-19 2015-06-17 25.309 268,746 +1,440 1.19% 6,801,617
2015-06-18 2015-06-16 24.492 267,306 -4,164 1.18% 6,546,941
2015-06-17 2015-06-15 25.717 271,470 -14,944 1.20% 6,981,373
2015-06-16 2015-06-12 23.268 286,414 +1,004 1.27% 6,664,193
2015-06-15 2015-06-11 22.043 285,410 +1,960 1.52% 6,291,315
2015-06-12 2015-06-10 23.676 283,450 -6,173 1.51% 6,710,933
2015-06-11 2015-06-09 24.084 289,623 -3,773 1.54% 6,975,310
2015-06-10 2015-06-08 27.350 293,396 -490 1.56% 8,024,305
2015-06-09 2015-06-05 26.942 293,886 +245 1.56% 7,917,741
2015-06-08 2015-06-04 27.350 293,641 -8,329 1.56% 8,031,006
2015-06-05 2015-06-03 28.983 301,970 -8,378 1.61% 8,751,865
2015-06-04 2015-06-02 28.166 310,348 -6,614 1.65% 8,741,310
2015-06-03 2015-06-01 28.166 316,962 -7,227 1.69% 8,927,600
2015-06-02 2015-05-29 26.533 324,189 -6,418 1.72% 8,601,815
2015-06-01 2015-05-28 27.758 330,607 +7,569 1.76% 9,176,972
2015-05-29 2015-05-27 24.084 323,038 -19,255 1.72% 7,780,080
2015-05-28 2015-05-26 22.043 342,293 +3,675 1.82% 7,545,191
2015-05-27 2015-05-22 21.635 338,618 +3,944 1.80% 7,325,957
2015-05-26 2015-05-21 20.818 334,674 -7,594 1.78% 6,967,398
2015-05-22 2015-05-20 20.818 342,268 +9,162 1.82% 7,125,493
2015-05-21 2015-05-19 21.227 333,106 +6,173 1.77% 7,070,730
2015-05-20 2015-05-18 21.227 326,933 +7,104 1.74% 6,939,698
2015-05-19 2015-05-15 20.410 319,829 +2,867 1.70% 6,527,792
2015-05-18 2015-05-14 19.594 316,962 -10,804 1.69% 6,210,505
2015-05-15 2015-05-13 17.145 327,766 -2,694 1.74% 5,619,422
2015-05-14 2015-05-12 17.145 330,460 +2,204 1.76% 5,665,610
2015-05-13 2015-05-11 17.961 328,256 -7,692 1.75% 5,895,814
2015-05-12 2015-05-08 16.941 335,948 -735 1.79% 5,691,131
2015-05-11 2015-05-07 16.328 336,683 +19,108 1.79% 5,497,429
2015-05-07 2015-05-05 17.349 317,575 +28,246 1.69% 5,509,519
2015-05-06 2015-05-04 18.165 289,329 +343 1.54% 5,255,698
2015-05-05 2015-04-30 17.553 288,986 -4,042 1.54% 5,072,519
2015-05-04 2015-04-29 18.165 293,028 +8,868 1.56% 5,322,891
2015-04-30 2015-04-28 17.961 284,160 +25,404 1.51% 5,103,805
2015-04-28 2015-04-24 16.532 258,756 +1,666 1.38% 4,277,834
2015-04-27 2015-04-23 16.328 257,090 +15,090 1.37% 4,197,818
2015-04-24 2015-04-22 16.941 242,000 +4,777 1.29% 4,099,604
2015-04-23 2015-04-21 17.145 237,223 -7,594 1.26% 4,067,097
2015-04-21 2015-04-17 16.532 244,817 -294 1.30% 4,047,390
2015-04-20 2015-04-16 16.941 245,111 -1,225 1.30% 4,152,306
2015-04-17 2015-04-15 16.124 246,336 -637 1.31% 3,971,947
2015-04-16 2015-04-14 16.328 246,973 +1,739 1.31% 4,032,626
2015-04-15 2015-04-13 16.328 245,234 -2,645 1.30% 4,004,231
2015-04-14 2015-04-10 16.736 247,879 -7,766 1.32% 4,148,605
2015-04-13 2015-04-09 15.104 255,645 +955 1.36% 3,861,157
2015-04-10 2015-04-08 14.491 254,690 +245 1.35% 3,690,785
2015-04-08 2015-04-01 15.104 254,445 -4,262 1.35% 3,843,033
2015-04-02 2015-03-31 14.287 258,707 -98 1.38% 3,696,193
2015-03-31 2015-03-27 13.879 258,805 -2,450 1.38% 3,591,948
2015-03-25 2015-03-23 14.695 261,255 +9,799 1.39% 3,839,243
2015-03-24 2015-03-20 14.491 251,456 +1,298 1.34% 3,643,920
2015-03-23 2015-03-19 15.104 250,158 -6,124 1.33% 3,778,284
2015-03-12 2015-03-10 13.063 256,282 -490 1.36% 3,347,700
2015-03-11 2015-03-09 13.471 256,772 +2,450 1.37% 3,458,916
2015-03-10 2015-03-06 13.675 254,322 +2,450 1.35% 3,477,821
2015-02-23 2015-02-16 13.267 251,872 -980 1.34% 3,341,502
2015-02-16 2015-02-12 12.246 252,852 +2,449 1.35% 3,096,464
2015-02-06 2015-02-04 13.879 250,403 -2,449 1.33% 3,475,337
2015-01-30 2015-01-28 13.063 252,852 -2,695 1.35% 3,302,895
2015-01-27 2015-01-23 13.267 255,547 -735 1.36% 3,390,257
2015-01-19 2015-01-15 13.675 256,282 -4,900 1.36% 3,504,623
2015-01-15 2015-01-13 13.879 261,182 -734 1.39% 3,624,938
2015-01-08 2015-01-06 13.879 261,916 +1,347 1.39% 3,635,125
2015-01-07 2015-01-05 14.287 260,569 +6,026 1.39% 3,722,796
2014-12-19 2014-12-17 14.491 254,543 -245 1.35% 3,688,654
2014-12-18 2014-12-16 14.899 254,788 -1,690 1.36% 3,796,211
2014-12-17 2014-12-15 14.899 256,478 -19,598 1.36% 3,821,391
2014-12-12 2014-12-10 15.308 276,076 +2,450 1.47% 4,226,086
2014-12-11 2014-12-09 15.512 273,626 +4,654 1.46% 4,244,430
2014-12-10 2014-12-08 15.920 268,972 -4,164 1.43% 4,282,034
2014-12-09 2014-12-05 16.736 273,136 +2,449 1.45% 4,571,316
2014-12-05 2014-12-03 16.532 270,687 +1,715 1.44% 4,475,081
2014-12-04 2014-12-02 16.532 268,972 +19,843 1.43% 4,446,728
2014-12-03 2014-12-01 15.920 249,129 +2,205 1.33% 3,966,134
2014-12-02 2014-11-28 16.532 246,924 +4,165 1.31% 4,082,224
2014-12-01 2014-11-27 15.512 242,759 -7,105 1.29% 3,765,628
2014-11-27 2014-11-25 15.920 249,864 -15,654 1.33% 3,977,835
2014-11-26 2014-11-24 16.328 265,518 -1,469 1.41% 4,335,432
2014-11-24 2014-11-20 16.124 266,987 +6,369 1.42% 4,304,926
2014-11-20 2014-11-18 15.920 260,618 -74 1.39% 4,149,039
2014-11-19 2014-11-17 15.920 260,692 -1,714 1.39% 4,150,217
2014-11-18 2014-11-14 16.328 262,406 -490 1.40% 4,284,619
2014-11-14 2014-11-12 16.328 262,896 -1,250 1.40% 4,292,620
2014-11-13 2014-11-11 16.532 264,146 +1,593 1.41% 4,366,943
2014-11-10 2014-11-06 16.532 262,553 -490 1.40% 4,340,607
2014-11-06 2014-11-04 16.124 263,043 +1,225 1.40% 4,241,332
2014-11-04 2014-10-31 16.328 261,818 +2,449 1.39% 4,275,018
2014-11-03 2014-10-30 16.532 259,369 -735 1.38% 4,287,968
2014-10-31 2014-10-29 17.145 260,104 +6,076 1.38% 4,459,383
2014-10-28 2014-10-24 16.124 254,028 -7,350 1.35% 4,095,974
2014-10-27 2014-10-23 16.328 261,378 -73 1.39% 4,267,834
2014-10-23 2014-10-21 16.124 261,451 -980 1.39% 4,215,663
2014-10-21 2014-10-17 16.532 262,431 -17,148 1.40% 4,338,590
2014-10-17 2014-10-15 16.736 279,579 +1,249 1.49% 4,679,149
2014-10-16 2014-10-14 17.553 278,330 +31,847 1.48% 4,885,477
2014-10-14 2014-10-10 16.532 246,483 -11,514 1.31% 4,074,933
2014-10-13 2014-10-09 16.941 257,997 -11,587 1.37% 4,370,601
2014-10-10 2014-10-08 17.145 269,584 +4,679 1.43% 4,621,914
2014-10-09 2014-10-07 16.124 264,905 +19,671 1.41% 4,271,355
2014-10-08 2014-10-06 15.920 245,234 -2,449 1.30% 3,904,125
2014-10-07 2014-10-03 15.716 247,683 +490 1.32% 3,892,561
2014-10-06 2014-09-30 15.104 247,193 +294 1.31% 3,733,502
2014-10-03 2014-09-29 15.512 246,899 -13,009 1.31% 3,829,847
2014-09-30 2014-09-26 16.941 259,908 +735 1.38% 4,402,975
2014-09-29 2014-09-25 17.553 259,173 +18,373 1.38% 4,549,217
2014-09-26 2014-09-24 18.982 240,800 +3,014 1.28% 4,570,754
2014-09-25 2014-09-23 15.716 237,786 -4,900 1.26% 3,737,020
2014-09-23 2014-09-19 15.716 242,686 +2,450 1.29% 3,814,028
2014-09-22 2014-09-18 15.308 240,236 -245 1.28% 3,677,459
2014-09-18 2014-09-16 15.308 240,481 +2,940 1.28% 3,681,209
2014-09-17 2014-09-15 16.532 237,541 -2,940 1.26% 3,927,101
2014-09-16 2014-09-12 16.736 240,481 -11,269 1.28% 4,024,789
2014-09-15 2014-09-11 15.512 251,750 -4,410 1.34% 3,905,094
2014-09-12 2014-09-10 15.716 256,160 +4,165 1.36% 4,025,784
2014-09-10 2014-09-05 15.104 251,995 +245 1.34% 3,806,029
2014-09-05 2014-09-03 14.491 251,750 -3,675 1.34% 3,648,180
2014-09-04 2014-09-02 14.899 255,425 +245 1.36% 3,805,702
2014-09-03 2014-09-01 14.491 255,180 +1,715 1.36% 3,697,885
2014-08-28 2014-08-26 14.899 253,465 -2,450 1.35% 3,776,499
2014-08-27 2014-08-25 15.104 255,915 -49 1.36% 3,865,235
2014-08-22 2014-08-20 14.899 255,964 -2,449 1.36% 3,813,732
2014-08-19 2014-08-15 15.308 258,413 -3,430 1.37% 3,955,707
2014-08-18 2014-08-14 15.716 261,843 -735 1.39% 4,115,098
2014-08-13 2014-08-11 14.899 262,578 -294 1.40% 3,912,278
2014-08-12 2014-08-08 15.104 262,872 -980 1.40% 3,970,311
2014-08-05 2014-08-01 15.104 263,852 +2,768 1.40% 3,985,112
2014-08-04 2014-07-31 15.104 261,084 +2,450 1.39% 3,943,306
2014-07-30 2014-07-28 16.124 258,634 +368 1.38% 4,170,241
2014-07-29 2014-07-25 16.532 258,266 +980 1.37% 4,269,733
2014-07-28 2014-07-24 16.736 257,286 +392 1.37% 4,306,044
2014-07-25 2014-07-23 16.736 256,894 +3,919 1.37% 4,299,483
2014-07-24 2014-07-22 16.941 252,975 +4,973 1.35% 4,285,526
2014-07-21 2014-07-17 15.308 248,002 -3,919 1.32% 3,796,338
2014-07-17 2014-07-15 15.512 251,921 -98 1.34% 3,907,747
2014-07-15 2014-07-11 15.716 252,019 -1,715 1.34% 3,960,705
2014-07-14 2014-07-10 15.716 253,734 -245 1.35% 3,987,658
2014-07-11 2014-07-09 14.899 253,979 +4,213 1.35% 3,784,157
2014-07-10 2014-07-08 15.512 249,766 -11,220 1.33% 3,874,319
2014-07-09 2014-07-07 14.083 260,986 +4,900 1.39% 3,675,486
2014-07-08 2014-07-04 14.491 256,086 -1,960 1.36% 3,711,014
2014-07-07 2014-07-03 13.879 258,046 +2,450 1.37% 3,581,414
2014-07-04 2014-07-02 13.879 255,596 +7,349 1.36% 3,547,410
2014-06-25 2014-06-23 13.471 248,247 +490 1.32% 3,344,078
2014-06-24 2014-06-20 14.083 247,757 +5,341 1.32% 3,489,181
2014-06-20 2014-06-18 12.654 242,416 -2,450 1.29% 3,067,619
2014-06-12 2014-06-10 12.858 244,866 -735 1.30% 3,148,600
2014-06-10 2014-06-06 12.858 245,601 +735 1.31% 3,158,051
2014-06-09 2014-06-05 13.063 244,866 -16,144 1.30% 3,198,578
2014-05-30 2014-05-28 13.063 261,010 -245 1.39% 3,409,460
2014-05-28 2014-05-26 13.471 261,255 -123 1.39% 3,519,306
2014-05-22 2014-05-20 12.654 261,378 +1,960 1.39% 3,307,571
2014-05-20 2014-05-16 13.063 259,418 -3,454 1.38% 3,388,664
2014-05-13 2014-05-09 12.654 262,872 -490 1.40% 3,326,477
2014-05-09 2014-05-07 12.858 263,362 -2,303 1.40% 3,386,430
2014-05-07 2014-05-02 13.471 265,665 +2,303 1.41% 3,578,712
2014-04-28 2014-04-24 14.899 263,362 -2,450 1.40% 3,923,959
2014-04-25 2014-04-23 13.879 265,812 +2,450 1.41% 3,689,198
2014-04-17 2014-04-15 13.063 263,362 +1,470 1.40% 3,440,183
2014-04-16 2014-04-14 13.879 261,892 -2,450 1.39% 3,634,792
2014-04-15 2014-04-11 14.287 264,342 -980 1.41% 3,776,702
2014-04-14 2014-04-10 14.695 265,322 -3,723 1.41% 3,899,009
2014-04-09 2014-04-07 13.879 269,045 +1,960 1.43% 3,734,069
2014-04-07 2014-04-03 14.899 267,085 -3,675 1.42% 3,979,430
2014-04-03 2014-04-01 15.512 270,760 -7,349 1.44% 4,199,974
2014-04-02 2014-03-31 14.491 278,109 +735 1.48% 4,030,156
2014-04-01 2014-03-28 14.083 277,374 +1,714 1.48% 3,906,279
2014-03-28 2014-03-26 14.695 275,660 +1,225 1.47% 4,050,930
2014-03-25 2014-03-21 15.512 274,435 -10,534 1.46% 4,256,979
2014-03-24 2014-03-20 16.124 284,969 +2,940 1.52% 4,594,869
2014-03-21 2014-03-19 17.553 282,029 +980 1.50% 4,950,404
2014-03-18 2014-03-14 17.757 281,049 -2,548 1.50% 4,990,565
2014-03-17 2014-03-13 17.961 283,597 -14,208 1.51% 5,093,693
2014-03-14 2014-03-12 18.165 297,805 -24,890 1.58% 5,409,666
2014-03-12 2014-03-10 18.982 322,695 +123 1.72% 6,125,248
2014-03-11 2014-03-07 18.982 322,572 -980 1.72% 6,122,913
2014-03-10 2014-03-06 18.777 323,552 -2,205 1.72% 6,075,477
2014-03-07 2014-03-05 18.369 325,757 -245 1.73% 5,983,906
2014-03-06 2014-03-04 18.982 326,002 +8,084 1.73% 6,188,020
2014-03-05 2014-03-03 18.165 317,918 -6,369 1.69% 5,775,021
2014-03-04 2014-02-28 17.757 324,287 +735 1.73% 5,758,339
2014-02-28 2014-02-26 17.553 323,552 +3,528 1.72% 5,679,250
2014-02-27 2014-02-25 17.961 320,024 +1,616 1.70% 5,747,959
2014-02-25 2014-02-21 18.165 318,408 +490 1.69% 5,783,922
2014-02-24 2014-02-20 18.573 317,918 +2,205 1.69% 5,904,797
2014-02-21 2014-02-19 18.777 315,713 -49 1.68% 5,928,281
2014-02-20 2014-02-18 18.982 315,762 +1,102 1.68% 5,993,649
2014-02-18 2014-02-14 19.594 314,660 +1,960 1.67% 6,165,400
2014-02-17 2014-02-13 19.186 312,700 -5,291 1.66% 5,999,350
2014-02-14 2014-02-12 18.982 317,991 +1,960 1.69% 6,035,958
2014-02-13 2014-02-11 19.594 316,031 +4,728 1.68% 6,192,263
2014-02-12 2014-02-10 19.798 311,303 -4,900 1.66% 6,163,161
2014-02-11 2014-02-07 19.186 316,203 -1,813 1.68% 6,066,557
2014-02-10 2014-02-06 19.798 318,016 +10,289 1.69% 6,296,064
2014-02-07 2014-02-05 18.777 307,727 +41,328 1.64% 5,778,324
2014-02-06 2014-02-04 21.227 266,399 +6,736 1.42% 5,654,763
2014-02-05 2014-01-30 22.859 259,663 -32,361 1.38% 5,935,763
2014-02-04 2014-01-28 20.410 292,024 -6,639 1.55% 5,960,285
2014-01-29 2014-01-27 18.777 298,663 -343 1.59% 5,608,125
2014-01-28 2014-01-24 18.777 299,006 -9,578 1.59% 5,614,566
2014-01-27 2014-01-23 17.349 308,584 +2,450 1.64% 5,353,537
2014-01-24 2014-01-22 17.961 306,134 +3,062 1.63% 5,498,481
2014-01-23 2014-01-21 18.165 303,072 -3,185 1.61% 5,505,342
2014-01-22 2014-01-20 17.961 306,257 -6,467 1.63% 5,500,690
2014-01-17 2014-01-15 17.553 312,724 -1,470 1.66% 5,489,188
2014-01-16 2014-01-14 17.757 314,194 +8,084 1.67% 5,579,119
2014-01-15 2014-01-13 17.961 306,110 +8,329 1.63% 5,498,050
2014-01-14 2014-01-10 17.349 297,781 -490 1.58% 5,166,119
2014-01-10 2014-01-08 17.349 298,271 -2,572 1.59% 5,174,619
2014-01-09 2014-01-07 18.165 300,843 +2,695 1.60% 5,464,852
2014-01-08 2014-01-06 16.941 298,148 -8,648 1.59% 5,050,780
2014-01-07 2014-01-03 17.961 306,796 -9,309 1.63% 5,510,371
2014-01-06 2014-01-02 18.573 316,105 +8,893 1.68% 5,871,124
2014-01-03 2013-12-31 18.777 307,212 -12,249 1.63% 5,768,654
2014-01-02 2013-12-27 19.186 319,461 -4,777 1.70% 6,129,064
2013-12-30 2013-12-24 18.573 324,238 -5,390 1.72% 6,022,180
2013-12-27 2013-12-20 17.961 329,628 +27,903 1.75% 5,920,457
2013-12-20 2013-12-18 19.186 301,725 -9,480 1.61% 5,788,788
2013-12-19 2013-12-17 18.777 311,205 +16,413 1.66% 5,843,632
2013-12-18 2013-12-16 18.777 294,792 +3,797 1.57% 5,535,438
2013-12-17 2013-12-13 19.594 290,995 -31,038 1.55% 5,701,711
2013-12-16 2013-12-12 18.369 322,033 +1,960 1.71% 5,915,498
2013-12-13 2013-12-11 17.757 320,073 -3,430 1.70% 5,683,512
2013-12-12 2013-12-10 18.369 323,503 +13,963 1.72% 5,942,501
2013-12-11 2013-12-09 19.390 309,540 -13,032 1.65% 6,001,901
2013-12-10 2013-12-06 17.961 322,572 +15,801 1.72% 5,793,724
2013-12-09 2013-12-05 17.757 306,771 -1,544 1.63% 5,447,309
2013-12-06 2013-12-04 20.818 308,315 +58,182 1.64% 6,418,644
2013-12-05 2013-12-03 14.287 250,133 +2,205 1.33% 3,573,695
2013-12-04 2013-12-02 14.083 247,928 -1,960 1.32% 3,491,589
2013-12-03 2013-11-29 14.083 249,888 +4,654 1.33% 3,519,192
2013-12-02 2013-11-28 14.695 245,234 -5,757 1.30% 3,603,808
2013-11-29 2013-11-27 14.287 250,991 +2,695 1.34% 3,585,953
2013-11-28 2013-11-26 14.491 248,296 +490 1.32% 3,598,127
2013-11-27 2013-11-25 14.491 247,806 +1,470 1.32% 3,591,027
2013-11-26 2013-11-22 14.695 246,336 -8,574 1.31% 3,620,002
2013-11-21 2013-11-19 14.899 254,910 +7,913 1.36% 3,798,028
2013-11-19 2013-11-15 15.104 246,997 -20,750 1.31% 3,730,541
2013-11-18 2013-11-14 15.512 267,747 +5,806 1.42% 4,153,237
2013-11-15 2013-11-13 12.450 261,941 +1,470 1.39% 3,261,233
2013-11-14 2013-11-12 12.246 260,471 +980 1.39% 3,189,768
2013-11-13 2013-11-11 12.654 259,491 -1,225 1.38% 3,283,692
2013-11-12 2013-11-08 12.654 260,716 -9,799 1.39% 3,299,194
2013-11-11 2013-11-07 13.675 270,515 +1,225 1.44% 3,699,258
2013-11-08 2013-11-06 14.083 269,290 -5,390 1.43% 3,792,432
2013-11-07 2013-11-05 13.267 274,680 -12,003 1.46% 3,644,088
2013-11-06 2013-11-04 13.267 286,683 +1,224 1.53% 3,803,328
2013-11-05 2013-11-01 14.287 285,459 -17,956 1.52% 4,078,404
2013-11-04 2013-10-31 13.675 303,415 +7,300 1.61% 4,149,161
2013-11-01 2013-10-30 14.899 296,115 -6,663 1.58% 4,411,962
2013-10-31 2013-10-29 11.022 302,778 +8,819 1.61% 3,337,079
2013-10-29 2013-10-25 10.083 293,959 -245 1.56% 2,963,891
2013-10-24 2013-10-22 9.960 294,204 +5,169 1.57% 2,930,332
2013-10-23 2013-10-21 10.001 289,035 -245 1.54% 2,890,646
2013-10-18 2013-10-16 10.205 289,280 -123 1.54% 2,952,139
2013-10-10 2013-10-08 10.123 289,403 -3,674 1.54% 2,929,768
2013-10-08 2013-10-04 9.797 293,077 +735 1.56% 2,871,253
2013-09-25 2013-09-23 9.879 292,342 -784 1.56% 2,887,919
2013-09-16 2013-09-12 9.797 293,126 -1,225 1.56% 2,871,733
2013-09-13 2013-09-11 10.042 294,351 -245 1.57% 2,955,827
2013-09-09 2013-09-05 9.960 294,596 +2,450 1.57% 2,934,237
2013-08-29 2013-08-27 9.838 292,146 +980 1.55% 2,874,057
2013-08-27 2013-08-23 10.042 291,166 -2,940 1.55% 2,923,844
2013-08-13 2013-08-09 9.797 294,106 -245 1.56% 2,881,334
2013-08-08 2013-08-06 9.879 294,351 -245 1.57% 2,907,765
2013-08-07 2013-08-05 9.838 294,596 -637 1.57% 2,898,160
2013-08-05 2013-08-01 10.613 295,233 -2,450 1.57% 3,133,406
2013-07-30 2013-07-26 9.797 297,683 -1,225 1.58% 2,916,377
2013-07-26 2013-07-24 10.164 298,908 +1,225 1.59% 3,038,193
2013-07-11 2013-07-09 10.001 297,683 -245 1.58% 2,977,135
2013-07-05 2013-07-03 9.634 297,928 +8,084 1.58% 2,870,131
2013-06-27 2013-06-25 10.001 289,844 +4,900 1.54% 2,898,737
2013-06-24 2013-06-20 12.042 284,944 -2,450 1.52% 3,431,310
2013-06-21 2013-06-19 12.450 287,394 -2,327 1.53% 3,578,129
2013-06-17 2013-06-13 11.022 289,721 +2,131 1.54% 3,193,171
2013-06-14 2013-06-11 11.430 287,590 -1,470 1.53% 3,287,080
2013-06-11 2013-06-07 11.226 289,060 -2,204 1.54% 3,244,884
2013-06-07 2013-06-05 11.022 291,264 -7,350 1.55% 3,210,177
2013-06-06 2013-06-04 11.226 298,614 -1,102 1.59% 3,352,134
2013-06-05 2013-06-03 11.838 299,716 -196 1.59% 3,548,023
2013-06-04 2013-05-31 11.838 299,912 +735 1.60% 3,550,343
2013-06-03 2013-05-30 11.022 299,177 +1,739 1.59% 3,297,391
2013-05-31 2013-05-29 11.226 297,438 -1,837 1.58% 3,338,932
2013-05-27 2013-05-23 9.797 299,275 -11,759 1.59% 2,931,974
2013-05-24 2013-05-22 10.205 311,034 -2,450 1.65% 3,174,142
2013-05-23 2013-05-21 10.409 313,484 +735 1.67% 3,263,127
2013-05-22 2013-05-20 10.817 312,749 +12,004 1.66% 3,383,142
2013-04-09 2013-04-05 9.389 300,745 -2,450 1.60% 2,823,610
2013-03-26 2013-03-22 9.919 303,195 -73 1.61% 3,007,508
2013-03-18 2013-03-14 10.123 303,268 -1,152 1.61% 3,070,130
2013-03-14 2013-03-12 10.205 304,420 +2,450 1.62% 3,106,645
2013-03-12 2013-03-08 10.817 301,970 +2,695 1.61% 3,266,541
2013-03-11 2013-03-07 10.817 299,275 -147 1.59% 3,237,388
2013-03-08 2013-03-06 9.919 299,422 -490 1.59% 2,970,082
2013-03-06 2013-03-04 9.511 299,912 -74 1.60% 2,852,517
2013-02-25 2013-02-21 9.879 299,986 -7,275 1.60% 2,963,431
2013-02-20 2013-02-18 9.838 307,261 +1,935 1.63% 3,022,755
2013-02-14 2013-02-07 9.797 305,326 -2,450 1.62% 2,991,255
2013-02-04 2013-01-31 9.838 307,776 +980 1.64% 3,027,821
2013-01-31 2013-01-29 9.756 306,796 +2,450 1.63% 2,993,133
2013-01-29 2013-01-25 9.756 304,346 +24 1.62% 2,969,231
2013-01-24 2013-01-22 11.430 304,322 +368 1.62% 3,478,322
2013-01-23 2013-01-21 12.042 303,954 -8,795 1.62% 3,660,230
2013-01-16 2013-01-14 9.674 312,749 +980 1.66% 3,025,678
2013-01-15 2013-01-11 9.511 311,769 +784 1.66% 2,965,291
2013-01-14 2013-01-10 9.715 310,985 -16,683 1.65% 3,021,307
2013-01-11 2013-01-09 9.511 327,668 -24 1.74% 3,116,509
2013-01-10 2013-01-08 9.348 327,692 -1,078 1.74% 3,063,231
2013-01-04 2013-01-02 9.715 328,770 -735 1.75% 3,194,093
2013-01-03 2012-12-31 9.552 329,505 -245 1.75% 3,147,432
2012-12-28 2012-12-24 8.858 329,750 +2,450 1.75% 2,920,942
2012-12-14 2012-12-12 9.185 327,300 -735 1.74% 3,006,125
2012-12-11 2012-12-07 9.593 328,035 +12,249 1.74% 3,146,781
2012-12-04 2012-11-30 8.981 315,786 -147 1.68% 2,835,920
2012-11-19 2012-11-15 9.389 315,933 -196 1.68% 2,966,206
2012-11-14 2012-11-12 9.389 316,129 +196 1.68% 2,968,046
2012-11-09 2012-11-07 9.715 315,933 +2,449 1.68% 3,069,378
2012-11-08 2012-11-06 9.919 313,484 -1,225 1.67% 3,109,568
2012-10-29 2012-10-25 9.185 314,709 -979 1.67% 2,890,481
2012-10-19 2012-10-17 9.552 315,688 -245 1.68% 3,015,452
2012-10-16 2012-10-12 9.593 315,933 -245 1.68% 3,030,689
2012-10-12 2012-10-10 9.797 316,178 +4,899 1.68% 3,097,572
2012-09-27 2012-09-25 9.389 311,279 +1,225 1.66% 2,922,511
2012-09-24 2012-09-20 10.123 310,054 +465 1.65% 3,138,828
2012-09-20 2012-09-18 10.409 309,589 -245 1.65% 3,222,583
2012-09-19 2012-09-17 10.409 309,834 +49 1.65% 3,225,134
2012-09-18 2012-09-14 10.409 309,785 +1,176 1.65% 3,224,624
2012-09-17 2012-09-13 10.042 308,609 +8,574 1.64% 3,099,004
2012-09-14 2012-09-12 11.430 300,035 -3,258 1.60% 3,429,323
2012-09-11 2012-09-07 10.613 303,293 -1,372 1.61% 3,218,950
2012-09-10 2012-09-06 10.083 304,665 +368 1.62% 3,071,836
2012-09-07 2012-09-05 9.715 304,297 +4,507 1.62% 2,956,331
2012-09-03 2012-08-30 8.287 299,790 -245 1.59% 2,484,229
2012-07-30 2012-07-26 7.593 300,035 -2,449 1.60% 2,278,050
2012-06-20 2012-06-18 7.756 302,484 -2,450 1.61% 2,346,035
2012-04-30 2012-04-26 8.940 304,934 -98 1.62% 2,726,016
2012-04-20 2012-04-18 8.491 305,032 +465 1.62% 2,589,925
2012-03-21 2012-03-19 8.899 304,567 -67 1.62% 2,710,303
2012-03-08 2012-03-06 9.185 304,634 +245 1.62% 2,797,946
2012-03-07 2012-03-05 9.389 304,389 +490 1.62% 2,857,822
2012-03-06 2012-03-02 9.593 303,899 -3,528 1.62% 2,915,249
2012-03-05 2012-03-01 9.348 307,427 -9,799 1.64% 2,873,796
2012-03-01 2012-02-28 9.389 317,226 -2,450 1.69% 2,978,345
2012-02-22 2012-02-20 8.981 319,676 -1,225 1.70% 2,870,854
2012-02-13 2012-02-09 9.307 320,901 -5,610 1.71% 2,986,650
2012-02-10 2012-02-08 8.287 326,511 -6,124 1.74% 2,705,654
2012-02-08 2012-02-06 8.164 332,635 -49 1.77% 2,715,666
2012-02-07 2012-02-03 8.572 332,684 +735 1.77% 2,851,870
2012-02-01 2012-01-30 7.960 331,949 -49 1.77% 2,642,314
2012-01-10 2012-01-06 7.429 331,998 +7,349 1.77% 2,466,524
2012-01-03 2011-12-29 7.348 324,649 -392 1.73% 2,385,421
2011-11-28 2011-11-24 8.246 325,041 -24 1.73% 2,680,205
2011-11-10 2011-11-08 8.736 325,065 -98 1.73% 2,839,634
2011-11-08 2011-11-04 8.409 325,163 -74 1.73% 2,734,304
2011-11-07 2011-11-03 8.164 325,237 -9,309 1.73% 2,655,268
2011-10-28 2011-10-26 8.858 334,546 -147 1.78% 2,963,426
2011-10-25 2011-10-21 8.368 334,693 -1,470 1.78% 2,800,780
2011-10-18 2011-10-14 7.389 336,163 -2,327 1.79% 2,483,745
2011-10-13 2011-10-11 8.164 338,490 -759 1.80% 2,763,467
2011-09-30 2011-09-27 8.491 339,249 +759 1.80% 2,880,450
2011-09-28 2011-09-26 8.205 338,490 -4,899 1.80% 2,777,284
2011-09-23 2011-09-21 10.205 343,389 -245 1.83% 3,504,329
2011-09-22 2011-09-20 9.919 343,634 -2,548 1.83% 3,408,638
2011-09-20 2011-09-16 10.205 346,182 -9,799 1.84% 3,532,832
2011-09-09 2011-09-07 11.226 355,981 +1,470 1.89% 3,996,115
2011-09-02 2011-08-31 11.226 354,511 -1,225 1.89% 3,979,613
2011-08-30 2011-08-26 10.613 355,736 -882 1.89% 3,775,545
2011-08-29 2011-08-25 10.613 356,618 +5,977 1.90% 3,784,906
2011-08-26 2011-08-24 10.613 350,641 +4,900 1.87% 3,721,470
2011-08-25 2011-08-23 10.613 345,741 +122 1.84% 3,669,464
2011-08-23 2011-08-19 10.613 345,619 -2,449 1.84% 3,668,170
2011-08-16 2011-08-12 11.226 348,068 -1,225 1.85% 3,907,286
2011-08-15 2011-08-11 11.226 349,293 -2,450 1.86% 3,921,038
2011-08-11 2011-08-09 11.022 351,743 +4,900 1.87% 3,876,749
2011-08-10 2011-08-08 11.022 346,843 +2,449 1.85% 3,822,743
2011-08-05 2011-08-03 14.287 344,394 +3,283 1.83% 4,920,419
2011-08-02 2011-07-29 13.267 341,111 -1,421 1.81% 4,525,406
2011-07-28 2011-07-26 12.654 342,532 -2,744 1.82% 4,334,523
2011-07-26 2011-07-22 12.654 345,276 -245 1.84% 4,369,246
2011-07-22 2011-07-20 12.042 345,521 -686 1.84% 4,160,782
2011-07-12 2011-07-08 12.246 346,207 -2,327 1.84% 4,239,704
2011-07-07 2011-07-05 11.634 348,534 -490 1.85% 4,054,791
2011-06-28 2011-06-24 11.226 349,024 +735 1.86% 3,918,018
2011-06-27 2011-06-23 10.613 348,289 +980 1.85% 3,696,507
2011-06-08 2011-06-03 12.654 347,309 -980 1.85% 4,394,973
2011-06-02 2011-05-31 12.654 348,289 -1,225 1.85% 4,407,374
2011-06-01 2011-05-30 12.654 349,514 -2,449 1.86% 4,422,876
2011-05-30 2011-05-26 12.042 351,963 +2,449 1.87% 4,238,356
2011-05-26 2011-05-24 11.838 349,514 -1,714 1.86% 4,137,529
2011-05-23 2011-05-19 12.246 351,228 -980 1.87% 4,301,192
2011-05-17 2011-05-13 12.858 352,208 +2,449 1.87% 4,528,853
2011-05-09 2011-05-05 12.450 349,759 -490 1.86% 4,354,589
2011-05-04 2011-04-29 13.471 350,249 -4,654 1.86% 4,718,123
2011-05-03 2011-04-28 14.287 354,903 -196 1.89% 5,070,563
2011-04-29 2011-04-27 13.879 355,099 -147 1.89% 4,928,410
2011-04-28 2011-04-26 14.287 355,246 -3,846 1.89% 5,075,463
2011-04-27 2011-04-21 14.083 359,092 -8,917 1.91% 5,057,120
2011-04-26 2011-04-20 15.104 368,009 +25,453 1.96% 5,558,257
2011-04-20 2011-04-18 12.450 342,556 +6,222 1.82% 4,264,910
2011-04-19 2011-04-15 12.450 336,334 +1,127 1.79% 4,187,445
2011-04-18 2011-04-14 12.858 335,207 +906 1.78% 4,310,246
2011-04-13 2011-04-11 12.654 334,301 +245 1.78% 4,230,365
2011-04-08 2011-04-06 12.450 334,056 -2,425 1.78% 4,159,083
2011-04-06 2011-04-01 12.246 336,481 -1,200 1.79% 4,120,598
2011-03-31 2011-03-29 12.246 337,681 -1,936 1.80% 4,135,293
2011-03-30 2011-03-28 12.042 339,617 -2,474 1.81% 4,089,685
2011-03-29 2011-03-25 12.450 342,091 +245 1.82% 4,259,121
2011-03-28 2011-03-24 12.246 341,846 -563 1.82% 4,186,299
2011-03-25 2011-03-23 12.654 342,409 +2,449 1.82% 4,332,966
2011-03-22 2011-03-18 12.450 339,960 +2,940 1.81% 4,232,589
2011-03-17 2011-03-15 13.063 337,020 +2,817 1.79% 4,402,345
2011-03-16 2011-03-14 12.654 334,203 -416 1.78% 4,229,125
2011-03-14 2011-03-10 12.858 334,619 +24 1.78% 4,302,686
2011-03-10 2011-03-08 13.063 334,595 +1,225 1.78% 4,370,669
2011-03-08 2011-03-04 14.083 333,370 +6,125 1.77% 4,694,875
2011-03-03 2011-03-01 12.858 327,245 -98 1.74% 4,207,867
2011-02-28 2011-02-24 12.654 327,343 -539 1.74% 4,142,316
2011-02-25 2011-02-23 13.267 327,882 +2,253 1.74% 4,349,901
2011-02-24 2011-02-22 13.675 325,629 -73 1.73% 4,452,935
2011-02-22 2011-02-18 14.287 325,702 -490 1.73% 4,653,363
2011-02-09 2011-02-07 14.695 326,192 +612 1.74% 4,793,517
2011-02-08 2011-02-02 14.491 325,580 -441 1.73% 4,718,072
2011-02-07 2011-01-31 14.287 326,021 -2,008 1.73% 4,657,921
2011-01-28 2011-01-26 14.491 328,029 -9,726 1.74% 4,753,561
2011-01-27 2011-01-25 14.287 337,755 +245 1.80% 4,825,566
2011-01-25 2011-01-21 15.104 337,510 -2,450 1.80% 5,097,613
2011-01-20 2011-01-18 14.899 339,960 +8,868 1.81% 5,065,230
2011-01-19 2011-01-17 15.308 331,092 +1,446 1.76% 5,068,254
2011-01-17 2011-01-13 15.512 329,646 +1,715 1.75% 5,113,401
2011-01-12 2011-01-10 15.716 327,931 -980 1.74% 5,153,730
2011-01-10 2011-01-06 15.512 328,911 +1,225 1.75% 5,102,000
2011-01-04 2010-12-31 15.512 327,686 -74 1.74% 5,082,998
2011-01-03 2010-12-29 15.716 327,760 +3,846 1.74% 5,151,043
2010-12-29 2010-12-24 15.716 323,914 -5,389 1.72% 5,090,599
2010-12-28 2010-12-22 16.328 329,303 +4,532 1.75% 5,376,927
2010-12-23 2010-12-21 16.532 324,771 +367 1.73% 5,369,214
2010-12-16 2010-12-14 17.145 324,404 -1,960 1.73% 5,561,782
2010-12-15 2010-12-13 16.736 326,364 -661 1.74% 5,462,162
2010-12-14 2010-12-10 16.736 327,025 +735 1.74% 5,473,225
2010-12-13 2010-12-09 17.145 326,290 +490 1.74% 5,594,117
2010-12-09 2010-12-07 16.124 325,800 -441 1.73% 5,253,233
2010-12-08 2010-12-06 16.328 326,241 -1,225 1.74% 5,326,930
2010-12-07 2010-12-03 16.124 327,466 +245 1.74% 5,280,095
2010-12-06 2010-12-02 15.920 327,221 -7,349 1.74% 5,209,358
2010-12-03 2010-12-01 16.532 334,570 +1,960 1.78% 5,531,214
2010-11-29 2010-11-25 15.920 332,610 +122 1.77% 5,295,151
2010-11-26 2010-11-24 15.308 332,488 -735 1.77% 5,089,624
2010-11-25 2010-11-23 15.512 333,223 +4,900 1.77% 5,168,887
2010-11-23 2010-11-19 16.124 328,323 +245 1.75% 5,293,914
2010-11-16 2010-11-12 16.328 328,078 -7,350 1.75% 5,356,925
2010-11-15 2010-11-11 17.553 335,428 -2,449 1.78% 5,887,707
2010-11-11 2010-11-09 17.553 337,877 -2,450 1.80% 5,930,694
2010-11-08 2010-11-04 16.941 340,327 +2,450 1.81% 5,765,314
2010-11-05 2010-11-03 17.145 337,877 -3,063 1.80% 5,792,771
2010-11-02 2010-10-29 16.941 340,940 +245 1.81% 5,775,698
2010-11-01 2010-10-28 16.941 340,695 -612 1.81% 5,771,548
2010-10-21 2010-10-19 18.165 341,307 -196 1.82% 6,199,885
2010-10-20 2010-10-18 17.553 341,503 -490 1.82% 5,994,341
2010-10-18 2010-10-14 17.145 341,993 -735 1.82% 5,863,338
2010-10-15 2010-10-13 17.349 342,728 -980 1.82% 5,945,891
2010-10-13 2010-10-11 17.145 343,708 -49 1.83% 5,892,741
2010-10-12 2010-10-08 17.553 343,757 +2,401 1.83% 6,033,905
2010-10-08 2010-10-06 17.961 341,356 +980 1.82% 6,131,104
2010-09-30 2010-09-28 17.961 340,376 +1,225 1.81% 6,113,502
2010-09-29 2010-09-27 18.777 339,151 -4,410 1.80% 6,368,386
2010-09-27 2010-09-22 18.165 343,561 -1,225 1.83% 6,240,830
2010-09-24 2010-09-21 18.573 344,786 -2,449 1.83% 6,403,825
2010-09-22 2010-09-20 18.165 347,235 +1,224 1.85% 6,307,568
2010-09-20 2010-09-16 17.961 346,011 +7,105 1.84% 6,214,712
2010-09-17 2010-09-15 18.777 338,906 +2,498 1.80% 6,363,786
2010-09-16 2010-09-14 16.941 336,408 +2,205 1.79% 5,698,924
2010-09-15 2010-09-13 17.349 334,203 -2,449 1.78% 5,797,994
2010-09-14 2010-09-10 17.349 336,652 +2,449 1.79% 5,840,481
2010-09-13 2010-09-09 17.553 334,203 +1,740 1.78% 5,866,205
2010-09-09 2010-09-07 16.941 332,463 -25 1.77% 5,632,094
2010-09-06 2010-09-02 15.920 332,488 +2,450 1.77% 5,293,209
2010-08-31 2010-08-27 15.716 330,038 -294 1.76% 5,186,843
2010-08-30 2010-08-26 15.920 330,332 -2,156 1.76% 5,258,885
2010-08-27 2010-08-25 15.920 332,488 -2,205 1.77% 5,293,209
2010-08-17 2010-08-13 17.145 334,693 -1,151 1.78% 5,738,183
2010-08-11 2010-08-09 18.982 335,844 -2,940 1.79% 6,374,836
2010-08-10 2010-08-06 18.777 338,784 -5,536 1.80% 6,361,495
2010-08-09 2010-08-05 18.982 344,320 -4,900 1.83% 6,535,723
2010-08-06 2010-08-04 19.594 349,220 -6,712 1.86% 6,842,563
2010-08-05 2010-08-03 19.390 355,932 -25 1.89% 6,901,430
2010-08-04 2010-08-02 19.186 355,957 -1,224 1.89% 6,829,263
2010-08-03 2010-07-30 18.369 357,181 -809 1.90% 6,561,140
2010-08-02 2010-07-29 18.369 357,990 -3,454 1.90% 6,576,001
2010-07-30 2010-07-28 18.777 361,444 -2,695 1.92% 6,786,992
2010-07-27 2010-07-23 16.328 364,139 -7,716 1.94% 5,945,736
2010-07-26 2010-07-22 16.532 371,855 -245 1.98% 6,147,621
2010-07-22 2010-07-20 16.328 372,100 -98 1.98% 6,075,725
2010-07-15 2010-07-13 16.124 372,198 -6,615 1.98% 6,001,359
2010-07-13 2010-07-09 16.124 378,813 -661 2.02% 6,108,020
2010-07-12 2010-07-08 16.124 379,474 -270 2.02% 6,118,678
2010-07-05 2010-06-30 16.328 379,744 -196 2.02% 6,200,538
2010-06-29 2010-06-25 16.532 379,940 +221 2.02% 6,281,285
2010-06-23 2010-06-21 16.328 379,719 -2,817 2.02% 6,200,130
2010-06-15 2010-06-11 15.716 382,536 -2,450 2.03% 6,011,897
2010-06-14 2010-06-10 15.716 384,986 +196 2.05% 6,050,400
2010-06-07 2010-06-03 16.124 384,790 +1,225 2.05% 6,204,393
2010-06-04 2010-06-02 15.308 383,565 -4,410 2.04% 5,871,495
2010-06-02 2010-05-31 15.308 387,975 -735 2.06% 5,939,002
2010-05-28 2010-05-26 15.104 388,710 -735 2.07% 5,870,916
2010-05-26 2010-05-24 15.308 389,445 -3,650 2.07% 5,961,504
2010-05-25 2010-05-20 14.695 393,095 +4,042 2.09% 5,776,682
2010-05-24 2010-05-19 15.512 389,053 +3,944 2.07% 6,034,910
2010-05-20 2010-05-18 16.736 385,109 -122 2.05% 6,445,342
2010-05-19 2010-05-17 16.736 385,231 +3,675 2.05% 6,447,384
2010-05-18 2010-05-14 17.553 381,556 -270 2.03% 6,697,384
2010-05-17 2010-05-13 17.757 381,826 -2,229 2.03% 6,780,055
2010-05-12 2010-05-10 17.553 384,055 +2,450 2.04% 6,741,248
2010-05-11 2010-05-07 16.736 381,605 -1,960 2.03% 6,386,698
2010-05-10 2010-05-06 17.145 383,565 +612 2.04% 6,576,074
2010-05-07 2010-05-05 17.961 382,953 -122 2.04% 6,878,229
2010-05-06 2010-05-04 18.777 383,075 +2,450 2.04% 7,193,166
2010-05-05 2010-05-03 18.777 380,625 +1,224 2.02% 7,147,162
2010-05-04 2010-04-30 19.390 379,401 +12,249 2.02% 7,356,488
2010-05-03 2010-04-29 19.594 367,152 +12,200 1.95% 7,193,920
2010-04-30 2010-04-28 20.002 354,952 +1,886 1.89% 7,099,768
2010-04-29 2010-04-27 20.206 353,066 -490 1.88% 7,134,106
2010-04-28 2010-04-26 20.818 353,556 -2,449 1.88% 7,360,492
2010-04-27 2010-04-23 20.818 356,005 -1,887 1.89% 7,411,476
2010-04-22 2010-04-20 20.206 357,892 +1,201 1.90% 7,231,621
2010-04-20 2010-04-16 20.410 356,691 +2,057 1.90% 7,280,155
2010-04-19 2010-04-15 21.635 354,634 +490 1.89% 7,672,461
2010-04-16 2010-04-14 21.635 354,144 +4,777 1.88% 7,661,860
2010-04-15 2010-04-13 20.818 349,367 -122 1.86% 7,273,283
2010-04-14 2010-04-12 20.818 349,489 -3,136 1.86% 7,275,823
2010-04-13 2010-04-09 21.635 352,625 -122 1.88% 7,628,997
2010-04-09 2010-04-07 21.227 352,747 +2,400 1.88% 7,487,643
2010-04-08 2010-04-01 21.227 350,347 +2,450 1.86% 7,436,699
2010-04-07 2010-03-31 21.635 347,897 +1,960 1.85% 7,526,707
2010-04-01 2010-03-30 21.227 345,937 +490 1.84% 7,343,089
2010-03-31 2010-03-29 21.227 345,447 +2,205 1.84% 7,332,688
2010-03-30 2010-03-26 21.635 343,242 +9,137 1.83% 7,425,997
2010-03-29 2010-03-25 21.635 334,105 -5,169 1.78% 7,228,319
2010-03-25 2010-03-23 20.002 339,274 +3,577 1.80% 6,786,176
2010-03-24 2010-03-22 20.410 335,697 -7,349 1.79% 6,851,662
2010-03-23 2010-03-19 20.818 343,046 +7,349 1.82% 7,141,690
2010-03-22 2010-03-18 21.227 335,697 -26,457 1.79% 7,125,728
2010-03-18 2010-03-16 19.798 362,154 -1,544 1.93% 7,169,906
2010-03-12 2010-03-10 19.594 363,698 -490 1.93% 7,126,243
2010-03-09 2010-03-05 19.594 364,188 +3,748 1.94% 7,135,844
2010-03-08 2010-03-04 20.002 360,440 -2,204 1.92% 7,209,539
2010-03-05 2010-03-03 19.798 362,644 -3,038 1.93% 7,179,607
2010-03-04 2010-03-02 19.186 365,682 -4,900 1.95% 7,015,844
2010-03-03 2010-03-01 19.594 370,582 +1,519 1.97% 7,261,127
2010-03-02 2010-02-26 19.594 369,063 +2,450 1.96% 7,231,364
2010-03-01 2010-02-25 19.594 366,613 +2,499 1.95% 7,183,359
2010-02-26 2010-02-24 19.390 364,114 +10,583 1.94% 7,060,077
2010-02-25 2010-02-23 20.002 353,531 +1,323 1.88% 7,071,345
2010-02-24 2010-02-22 19.594 352,208 +14,747 1.87% 6,901,109
2010-02-23 2010-02-19 17.961 337,461 +4,900 1.80% 6,061,146
2010-02-22 2010-02-18 18.573 332,561 -858 1.77% 6,176,766
2010-02-19 2010-02-17 18.573 333,419 -245 1.77% 6,192,702
2010-02-17 2010-02-11 18.573 333,664 +4,361 1.77% 6,197,253
2010-02-12 2010-02-10 18.165 329,303 +6,124 1.75% 5,981,831
2010-02-11 2010-02-09 18.165 323,179 +9,799 1.72% 5,870,588
2010-02-09 2010-02-05 18.369 313,380 +294 1.67% 5,756,550
2010-02-08 2010-02-04 18.777 313,086 +1,960 1.67% 5,878,952
2010-02-05 2010-02-03 19.798 311,126 -2,156 1.66% 6,159,657
2010-02-04 2010-02-02 18.369 313,282 +2,695 1.67% 5,754,749
2010-02-03 2010-02-01 18.777 310,587 -2,450 1.65% 5,832,027
2010-02-02 2010-01-29 18.573 313,037 +1,225 1.67% 5,814,141
2010-02-01 2010-01-28 18.982 311,812 +4,263 1.66% 5,918,671
2010-01-29 2010-01-27 19.186 307,549 +122 1.64% 5,900,525
2010-01-28 2010-01-26 19.594 307,427 +3,430 1.64% 6,023,677
2010-01-27 2010-01-25 20.818 303,997 +1,470 1.62% 6,328,750
2010-01-26 2010-01-22 20.818 302,527 +8,721 1.61% 6,298,147
2010-01-25 2010-01-21 22.043 293,806 +7,839 1.56% 6,476,388
2010-01-22 2010-01-20 22.859 285,967 +2,474 1.52% 6,537,059
2010-01-21 2010-01-19 22.451 283,493 -6,982 1.51% 6,364,781
2010-01-20 2010-01-18 22.043 290,475 -4,948 1.55% 6,402,963
2010-01-19 2010-01-15 20.206 295,423 +3,258 1.57% 5,969,363
2010-01-18 2010-01-14 20.818 292,165 -7,570 1.55% 6,082,426
2010-01-15 2010-01-13 19.798 299,735 -21,068 1.59% 5,934,138
2010-01-14 2010-01-12 20.206 320,803 +1,862 1.71% 6,482,195
2010-01-13 2010-01-11 19.186 318,941 -21,386 1.70% 6,119,088
2010-01-11 2010-01-07 19.594 340,327 -1,715 1.81% 6,668,315
2010-01-08 2010-01-06 19.594 342,042 -1,470 1.82% 6,701,918
2010-01-07 2010-01-05 20.410 343,512 -17,662 1.83% 7,011,168
2010-01-06 2010-01-04 19.798 361,174 -35,203 1.92% 7,150,504
2010-01-05 2009-12-31 18.777 396,377 +14,992 2.11% 7,442,944
2010-01-04 2009-12-29 19.186 381,385 -7,447 2.03% 7,317,116
2009-12-29 2009-12-24 17.757 388,832 -2,646 2.07% 6,904,460
2009-12-23 2009-12-21 16.532 391,478 +1,225 2.08% 6,472,035
2009-12-22 2009-12-18 16.736 390,253 +20,333 2.08% 6,531,434
2009-12-21 2009-12-17 17.757 369,920 +2,425 1.97% 6,568,641
2009-12-18 2009-12-16 18.777 367,495 -7,962 1.95% 6,900,614
2009-12-17 2009-12-15 17.961 375,457 +1,103 2.00% 6,743,593
2009-12-15 2009-12-11 18.165 374,354 +2,450 1.99% 6,800,188
2009-12-14 2009-12-10 18.369 371,904 -2,328 1.98% 6,831,590
2009-12-11 2009-12-09 18.777 374,232 +1,691 1.99% 7,027,117
2009-12-10 2009-12-08 18.982 372,541 +367 1.98% 7,071,401
2009-12-09 2009-12-07 19.390 372,174 -2,229 1.98% 7,216,358
2009-12-08 2009-12-04 19.594 374,403 +3,919 1.99% 7,335,995
2009-12-07 2009-12-03 18.573 370,484 -7,349 1.97% 6,881,123
2009-12-04 2009-12-02 19.186 377,833 -2,082 2.01% 7,248,968
2009-12-02 2009-11-30 18.369 379,915 +5,781 2.02% 6,978,746
2009-12-01 2009-11-27 17.553 374,134 -1,665 1.99% 6,567,107
2009-11-30 2009-11-26 18.982 375,799 +6,369 2.00% 7,133,243
2009-11-27 2009-11-25 19.186 369,430 +2,940 1.97% 7,087,751
2009-11-26 2009-11-24 19.594 366,490 -8,085 1.95% 7,180,949
2009-11-25 2009-11-23 19.390 374,575 -269 1.99% 7,262,913
2009-11-24 2009-11-20 18.369 374,844 +7,080 1.99% 6,885,596
2009-11-23 2009-11-19 17.961 367,764 -8,329 1.96% 6,605,419
2009-11-20 2009-11-18 18.165 376,093 +8,059 2.00% 6,831,778
2009-11-19 2009-11-17 18.573 368,034 -6,345 1.96% 6,835,618
2009-11-18 2009-11-16 18.165 374,379 +2,916 1.99% 6,800,643
2009-11-17 2009-11-13 18.573 371,463 +833 1.98% 6,899,306
2009-11-16 2009-11-12 19.186 370,630 -4,753 1.97% 7,110,774
2009-11-13 2009-11-11 19.390 375,383 -37,579 2.00% 7,278,580
2009-11-12 2009-11-10 20.002 412,962 +22,736 2.20% 8,260,087
2009-11-11 2009-11-09 19.186 390,226 -19,062 2.08% 7,486,736
2009-11-10 2009-11-06 20.818 409,288 +21,215 2.18% 8,520,746
2009-11-04 2009-11-02 11.838 388,073 -490 2.06% 4,593,988
2009-10-28 2009-10-23 12.450 388,563 -490 2.07% 4,837,709
2009-10-21 2009-10-19 12.450 389,053 -49 2.07% 4,843,810
2009-10-16 2009-10-14 12.450 389,102 -2,449 2.07% 4,844,420
2009-10-15 2009-10-13 12.654 391,551 -245 2.08% 4,954,827
2009-10-08 2009-10-06 12.858 391,796 -2,695 2.08% 5,037,894
2009-10-06 2009-10-02 12.246 394,491 -25 2.10% 4,830,997
2009-10-05 2009-09-30 11.634 394,516 -1,347 2.10% 4,589,738
2009-10-02 2009-09-29 11.838 395,863 +3,038 2.11% 4,686,206
2009-09-29 2009-09-25 11.838 392,825 -196 2.09% 4,650,242
2009-09-25 2009-09-23 12.450 393,021 -588 2.09% 4,893,212
2009-09-24 2009-09-22 12.858 393,609 +4,532 2.09% 5,061,206
2009-09-23 2009-09-21 13.063 389,077 +392 2.07% 5,082,343
2009-09-22 2009-09-18 13.063 388,685 -147 2.07% 5,077,223
2009-09-21 2009-09-17 13.675 388,832 -1,225 2.07% 5,317,228
2009-09-14 2009-09-10 13.471 390,057 -1,911 2.07% 5,254,368
2009-09-11 2009-09-09 13.267 391,968 +4,042 2.09% 5,200,109
2009-09-10 2009-09-08 13.675 387,926 -2,449 2.06% 5,304,838
2009-09-09 2009-09-07 13.471 390,375 -3,946 2.08% 5,258,652
2009-09-04 2009-09-02 13.267 394,321 +2,449 2.10% 5,231,325
2009-09-02 2009-08-31 12.858 391,872 -955 2.08% 5,038,871
2009-09-01 2009-08-28 13.267 392,827 +196 2.09% 5,211,505
2009-08-27 2009-08-25 14.287 392,631 -4,116 2.09% 5,609,590
2009-08-26 2009-08-24 14.899 396,747 +6,174 2.11% 5,911,327
2009-08-24 2009-08-20 15.104 390,573 +2,327 2.08% 5,899,054
2009-08-20 2009-08-18 14.491 388,246 +3,209 2.07% 5,626,182
2009-08-19 2009-08-17 14.491 385,037 +2,425 2.05% 5,579,680
2009-08-18 2009-08-14 15.512 382,612 -49 2.04% 5,934,999
2009-08-14 2009-08-12 15.308 382,661 +7,546 2.04% 5,857,657
2009-08-13 2009-08-11 15.920 375,115 +1,959 2.00% 5,971,831
2009-08-12 2009-08-10 16.124 373,156 -979 1.99% 6,016,806
2009-08-11 2009-08-07 15.920 374,135 +7,349 1.99% 5,956,229
2009-08-10 2009-08-06 16.124 366,786 -2,450 1.95% 5,914,095
2009-08-07 2009-08-05 16.124 369,236 +1,715 1.96% 5,953,599
2009-08-06 2009-08-04 16.941 367,521 +490 1.96% 6,225,994
2009-08-05 2009-08-03 16.328 367,031 -6,859 1.95% 5,992,957
2009-08-04 2009-07-31 15.512 373,890 -16,267 1.99% 5,799,705
2009-07-30 2009-07-28 14.083 390,157 +2,450 2.08% 5,494,611
2009-07-29 2009-07-27 14.083 387,707 +392 2.06% 5,460,108
2009-07-27 2009-07-23 14.491 387,315 -1,225 2.06% 5,612,691
2009-07-24 2009-07-22 15.512 388,540 -2,450 2.07% 6,026,953
2009-07-21 2009-07-17 13.879 390,990 +9,481 2.08% 5,426,540
2009-07-20 2009-07-16 13.267 381,509 +13,473 2.03% 5,061,353
2009-07-17 2009-07-15 13.267 368,036 -245 1.96% 4,882,611
2009-07-16 2009-07-14 13.675 368,281 -7,594 1.96% 5,036,195
2009-07-15 2009-07-13 13.063 375,875 -1,592 2.00% 4,909,891
2009-07-14 2009-07-10 12.858 377,467 +2,450 2.01% 4,853,645
2009-07-10 2009-07-08 13.267 375,017 -1,470 1.99% 4,975,226
2009-07-09 2009-07-07 13.879 376,487 +7,349 2.00% 5,225,253
2009-07-08 2009-07-06 13.267 369,138 -10,534 1.96% 4,897,231
2009-07-07 2009-07-03 12.654 379,672 -490 2.02% 4,804,506
2009-07-06 2009-07-02 12.450 380,162 +12,494 2.02% 4,733,114
2009-07-03 2009-06-30 13.063 367,668 -2,450 1.96% 4,802,687
2009-07-02 2009-06-29 13.063 370,118 +4,900 1.97% 4,834,690
2009-06-29 2009-06-25 13.471 365,218 +1,935 1.94% 4,919,767
2009-06-23 2009-06-19 13.267 363,283 +12,396 1.93% 4,819,554
2009-06-22 2009-06-18 13.471 350,887 +12,616 1.87% 4,726,718
2009-06-19 2009-06-17 12.858 338,271 -5,782 1.80% 4,349,645
2009-06-18 2009-06-16 13.267 344,053 -1,224 1.83% 4,564,436
2009-06-17 2009-06-15 13.267 345,277 -2,034 1.84% 4,580,675
2009-06-16 2009-06-12 13.879 347,311 +4,361 1.85% 4,820,320
2009-06-15 2009-06-11 13.471 342,950 +3,674 1.82% 4,619,800
2009-06-12 2009-06-10 13.879 339,276 -2,572 1.80% 4,708,803
2009-06-11 2009-06-09 13.879 341,848 +2,817 1.82% 4,744,500
2009-06-10 2009-06-08 14.695 339,031 -9,505 1.80% 4,982,191
2009-06-09 2009-06-05 13.267 348,536 -2,449 1.85% 4,623,911
2009-06-08 2009-06-04 13.471 350,985 -3,111 1.87% 4,728,038
2009-06-05 2009-06-03 14.083 354,096 +4,850 1.88% 4,986,761
2009-06-04 2009-06-02 15.104 349,246 +2,695 1.86% 5,274,868
2009-06-03 2009-06-01 15.308 346,551 -11,857 1.84% 5,304,896
2009-06-02 2009-05-29 14.491 358,408 -2,842 1.91% 5,193,791
2009-06-01 2009-05-27 11.022 361,250 -11,685 1.92% 3,981,531
2009-05-29 2009-05-26 10.123 372,935 -1,176 1.98% 3,775,403
2009-05-26 2009-05-22 9.797 374,111 +7,055 1.99% 3,665,137
2009-05-25 2009-05-21 10.123 367,056 -3,699 1.95% 3,715,887
2009-05-22 2009-05-20 9.593 370,755 +2,940 1.97% 3,556,586
2009-05-21 2009-05-19 8.164 367,815 -22,342 1.96% 3,002,879
2009-05-15 2009-05-13 6.654 390,157 +980 2.08% 2,596,005
2009-05-13 2009-05-11 6.735 389,177 -8,574 2.07% 2,621,257
2009-05-12 2009-05-08 7.103 397,751 +1,127 2.12% 2,825,134
2009-05-07 2009-05-05 6.817 396,624 -245 2.11% 2,703,796
2009-05-06 2009-05-04 6.205 396,869 -2,695 2.11% 2,462,460
2009-04-28 2009-04-24 7.062 399,564 -3,601 2.13% 2,821,700
2009-04-24 2009-04-22 6.531 403,165 -6,957 2.14% 2,633,184
2009-04-23 2009-04-21 6.164 410,122 -1,715 2.18% 2,527,950
2009-04-22 2009-04-20 6.409 411,837 -1,225 2.19% 2,639,389
2009-04-21 2009-04-17 6.531 413,062 -7,839 2.20% 2,697,824
2009-04-16 2009-04-14 4.572 420,901 -1,690 2.24% 1,924,316
2009-04-07 2009-04-03 4.694 422,591 -74 2.25% 1,983,794
2009-03-27 2009-03-25 4.654 422,665 -122 2.25% 1,966,888
2009-03-20 2009-03-18 4.449 422,787 +98 2.25% 1,881,164
2009-02-09 2009-02-05 4.694 422,689 -539 2.25% 1,984,254
2009-02-06 2009-02-04 4.654 423,228 -686 2.25% 1,969,508
2009-01-20 2009-01-16 4.286 423,914 +4,409 2.26% 1,816,961
2009-01-19 2009-01-15 4.490 419,505 +2,450 2.23% 1,883,685
2009-01-13 2009-01-09 4.898 417,055 -221 2.22% 2,042,928
2009-01-09 2009-01-07 5.511 417,276 -1,224 2.22% 2,299,512
2009-01-05 2008-12-31 4.735 418,500 +220 2.23% 1,981,673
2008-12-30 2008-12-24 4.898 418,280 +2,450 2.23% 2,048,928
2008-12-23 2008-12-19 4.817 415,830 +49 2.21% 2,002,978
2008-12-09 2008-12-05 5.715 415,781 +1,225 2.21% 2,376,135
2008-12-05 2008-12-03 5.062 414,556 +24 2.21% 2,098,376
2008-11-26 2008-11-24 4.082 414,532 -1,225 2.21% 1,692,141
2008-11-21 2008-11-19 4.694 415,757 -1,470 2.21% 1,951,713
2008-11-20 2008-11-18 4.939 417,227 -24 2.22% 2,060,802
2008-08-15 2008-08-13 9.389 417,251 +1,715 2.22% 3,917,452
2008-08-13 2008-08-11 9.348 415,536 -25 2.21% 3,884,388
2008-08-12 2008-08-08 9.593 415,561 -49 2.21% 3,986,402
2008-07-25 2008-07-23 10.123 415,610 -5,316 2.21% 4,207,423
2008-07-24 2008-07-22 9.593 420,926 -343 2.24% 4,037,868
2008-07-21 2008-07-17 10.613 421,269 -612 2.24% 4,471,068
2008-07-17 2008-07-15 10.205 421,881 -367 2.24% 4,305,350
2008-07-09 2008-07-07 10.613 422,248 -270 2.25% 4,481,459
2008-06-30 2008-06-26 10.817 422,518 +49 2.25% 4,570,561
2008-06-26 2008-06-24 10.205 422,469 -490 2.25% 4,311,350
2008-06-20 2008-06-18 11.022 422,959 -24 2.25% 4,661,659
2008-06-19 2008-06-17 10.817 422,983 +6,712 2.25% 4,575,591
2008-06-17 2008-06-13 10.817 416,271 +1,690 2.21% 4,502,985
2008-06-13 2008-06-11 11.226 414,581 -3,797 2.21% 4,653,937
2008-06-06 2008-06-04 11.430 418,378 +637 2.23% 4,781,953
2008-05-22 2008-05-20 12.042 417,741 +2,450 2.22% 5,030,459
2008-05-21 2008-05-19 12.246 415,291 -49 2.21% 5,085,717
2008-05-14 2008-05-09 12.450 415,340 -980 2.21% 5,171,089
2008-05-13 2008-05-08 12.450 416,320 -2,327 2.21% 5,183,291
2008-05-09 2008-05-07 12.654 418,647 +2,351 2.23% 5,297,709
2008-05-07 2008-05-05 13.063 416,296 +4,165 2.21% 5,437,893
2008-04-25 2008-04-23 13.063 412,131 -1,225 2.19% 5,383,488
2008-04-23 2008-04-21 12.042 413,356 +1,470 2.20% 4,977,654
2008-04-22 2008-04-18 12.858 411,886 -710 2.19% 5,296,220
2008-04-18 2008-04-16 12.246 412,596 -2,450 2.19% 5,052,714
2008-04-17 2008-04-15 14.083 415,046 -1,201 2.21% 5,845,125
2008-04-15 2008-04-11 11.838 416,247 -1,322 2.21% 4,927,511
2008-04-10 2008-04-08 11.838 417,569 -4,973 2.22% 4,943,160
2008-04-09 2008-04-07 11.838 422,542 -417 2.25% 5,002,031
2008-04-08 2008-04-03 11.838 422,959 -490 2.25% 5,006,967
2008-03-27 2008-03-25 11.634 423,449 -147 2.25% 4,926,341
2008-03-19 2008-03-17 10.613 423,596 -637 2.25% 4,495,766
2008-03-13 2008-03-11 12.450 424,233 -735 2.26% 5,281,810
2008-03-12 2008-03-10 11.634 424,968 -980 2.26% 4,944,012
2008-03-07 2008-03-05 12.246 425,948 +2,450 2.27% 5,216,225
2008-03-03 2008-02-28 12.858 423,498 -3,185 2.25% 5,445,533
2008-02-29 2008-02-27 13.267 426,683 +2,695 2.27% 5,660,661
2008-02-28 2008-02-26 13.471 423,988 +466 2.26% 5,711,445
2008-02-27 2008-02-25 13.267 423,522 +2,376 2.25% 5,618,725
2008-02-26 2008-02-22 13.471 421,146 +735 2.24% 5,673,161
2008-02-21 2008-02-19 13.063 420,411 +2,425 2.24% 5,491,646
2008-02-20 2008-02-18 12.246 417,986 -588 2.22% 5,118,721
2008-02-13 2008-02-11 13.063 418,574 +735 2.23% 5,467,650
2008-02-04 2008-01-31 12.042 417,839 -245 2.22% 5,031,639
2008-01-30 2008-01-28 12.654 418,084 -122 2.22% 5,290,585
2008-01-28 2008-01-24 12.246 418,206 +245 2.22% 5,121,415
2008-01-25 2008-01-23 13.063 417,961 +8,427 2.22% 5,459,642
2008-01-24 2008-01-22 12.246 409,534 -7,693 2.18% 5,015,216
2008-01-22 2008-01-18 13.675 417,227 +686 2.22% 5,705,526
2008-01-18 2008-01-16 13.675 416,541 -563 2.22% 5,696,145
2008-01-17 2008-01-15 13.879 417,104 -490 2.22% 5,788,976
2008-01-08 2008-01-04 16.941 417,594 -735 2.22% 7,074,257
2008-01-03 2007-12-31 17.961 418,329 +1,813 2.23% 7,513,618
2008-01-02 2007-12-27 18.573 416,516 +3,675 2.22% 7,736,091
2007-12-28 2007-12-24 19.594 412,841 -2,450 2.20% 8,089,143
2007-12-27 2007-12-20 19.594 415,291 -3,430 2.21% 8,137,148
2007-12-20 2007-12-18 18.369 418,721 +5,145 2.23% 7,691,583
2007-12-19 2007-12-17 19.186 413,576 -1,397 2.20% 7,934,721
2007-12-18 2007-12-14 20.206 414,973 +3,822 2.21% 8,385,008
2007-12-17 2007-12-13 20.818 411,151 -2,156 2.19% 8,559,531
2007-12-14 2007-12-12 21.635 413,307 -4,360 2.20% 8,941,844
2007-12-13 2007-12-11 18.369 417,667 +343 2.22% 7,672,222
2007-12-12 2007-12-10 20.410 417,324 +14,673 2.22% 8,517,690
2007-12-11 2007-12-07 13.267 402,651 +735 2.14% 5,341,837
2007-12-07 2007-12-05 13.063 401,916 -490 2.14% 5,250,054
2007-12-05 2007-12-03 12.654 402,406 +2,230 2.14% 5,092,190
2007-12-03 2007-11-29 12.654 400,176 -123 2.13% 5,063,971
2007-11-30 2007-11-28 12.858 400,299 -1,225 2.13% 5,147,229
2007-11-29 2007-11-27 12.858 401,524 -2,449 2.14% 5,162,981
2007-11-28 2007-11-26 12.450 403,973 -490 2.15% 5,029,567
2007-11-27 2007-11-23 12.654 404,463 +2,204 2.15% 5,118,220
2007-11-26 2007-11-22 13.267 402,259 +2,818 2.14% 5,336,636
2007-11-23 2007-11-21 14.083 399,441 -270 2.12% 5,625,358
2007-11-22 2007-11-20 13.879 399,711 -2,940 2.13% 5,547,579
2007-11-21 2007-11-19 13.063 402,651 -5,144 2.14% 5,259,654
2007-11-20 2007-11-16 13.675 407,795 +735 2.17% 5,576,544
2007-11-16 2007-11-14 14.491 407,060 -441 2.17% 5,898,821
2007-11-14 2007-11-12 14.695 407,501 -735 2.17% 5,988,384
2007-11-13 2007-11-09 15.308 408,236 +368 2.17% 6,249,151
2007-11-09 2007-11-07 15.920 407,868 +245 2.17% 6,493,259
2007-11-08 2007-11-06 15.920 407,623 -3,185 2.17% 6,489,358
2007-11-07 2007-11-05 15.920 410,808 -490 2.19% 6,540,063
2007-11-06 2007-11-02 16.124 411,298 +784 2.19% 6,631,811
2007-11-05 2007-11-01 16.328 410,514 -2,205 2.18% 6,702,957
2007-11-01 2007-10-30 16.124 412,719 +7,594 2.20% 6,654,723
2007-10-31 2007-10-29 16.328 405,125 -15,458 2.16% 6,614,964
2007-10-30 2007-10-26 17.145 420,583 -245 2.24% 7,210,734
2007-10-29 2007-10-25 16.328 420,828 +3,234 2.24% 6,871,366
2007-10-26 2007-10-24 17.553 417,594 +196 2.22% 7,329,953
2007-10-25 2007-10-23 18.777 417,398 +3,871 2.22% 7,837,664
2007-09-03 2007-08-30 18.777 413,527 +784 2.20% 7,764,977
2007-08-31 2007-08-29 18.573 412,743 -833 2.20% 7,666,013
2007-08-30 2007-08-28 19.186 413,576 +2,400 2.20% 7,934,721
2007-08-29 2007-08-27 20.206 411,176 +12,249 2.19% 8,308,286
2007-08-28 2007-08-24 19.186 398,927 +6,345 2.12% 7,653,670
2007-08-27 2007-08-23 18.982 392,582 -1,470 2.09% 7,451,810
2007-08-24 2007-08-22 20.818 394,052 +980 2.10% 8,203,556
2007-08-23 2007-08-21 20.206 393,072 -1,568 2.09% 7,942,473
2007-08-22 2007-08-20 20.818 394,640 -1,715 2.10% 8,215,798
2007-08-21 2007-08-17 20.206 396,355 +2,352 2.11% 8,008,810
2007-08-20 2007-08-16 21.227 394,003 -9,113 2.10% 8,363,370
2007-08-17 2007-08-15 23.268 403,116 -122 2.14% 9,379,579
2007-08-15 2007-08-13 24.084 403,238 +2,547 2.15% 9,711,625
2007-08-14 2007-08-10 23.676 400,691 +4,165 2.13% 9,486,719
2007-08-13 2007-08-09 24.901 396,526 +2,474 2.11% 9,873,701
2007-08-10 2007-08-08 24.901 394,052 +1,739 2.10% 9,812,097
2007-08-09 2007-08-07 24.492 392,313 +3,577 2.09% 9,608,651
2007-08-08 2007-08-06 26.125 388,736 -7,594 2.07% 10,155,778
2007-08-07 2007-08-03 27.350 396,330 -245 2.11% 10,839,524
2007-08-06 2007-08-02 28.166 396,575 -490 2.11% 11,169,992
2007-08-03 2007-08-01 28.983 397,065 +1,470 2.11% 11,507,962
2007-08-02 2007-07-31 30.207 395,595 +12,738 2.10% 11,949,809
2007-08-01 2007-07-30 29.391 382,857 +1,936 2.04% 11,252,462
2007-07-31 2007-07-27 29.391 380,921 +5,757 2.03% 11,195,561
2007-07-30 2007-07-26 30.615 375,164 +2,694 2.00% 11,485,790
2007-07-26 2007-07-24 30.207 372,470 -45,565 1.98% 11,251,268
2007-07-25 2007-07-23 31.024 418,035 -588 2.22% 12,968,946
2007-07-24 2007-07-20 31.432 418,623 +5,635 2.23% 13,158,072
2007-07-23 2007-07-19 33.065 412,988 -6,370 2.20% 13,655,289
2007-07-20 2007-07-18 31.024 419,358 -6,614 2.23% 13,009,991
2007-07-19 2007-07-17 29.799 425,972 -490 2.27% 12,693,529
2007-07-18 2007-07-16 30.207 426,462 +490 2.27% 12,882,214
2007-07-17 2007-07-13 30.207 425,972 +735 2.27% 12,867,413
2007-07-16 2007-07-12 31.024 425,237 -196 2.26% 13,192,378
2007-07-13 2007-07-11 31.432 425,433 +490 2.26% 13,372,123
2007-07-12 2007-07-10 31.024 424,943 -10,534 2.26% 13,183,257
2007-07-11 2007-07-09 29.799 435,477 -2,156 2.32% 12,976,768
2007-07-10 2007-07-06 29.799 437,633 +2,695 2.33% 13,041,015
2007-07-06 2007-07-04 30.207 434,938 +1,470 2.31% 13,138,250
2007-07-05 2007-07-03 30.207 433,468 +735 2.31% 13,093,846
2007-07-04 2007-06-29 29.799 432,733 +2,449 2.30% 12,895,000
2007-06-29 2007-06-27 30.615 430,284 +1,250 2.29% 13,173,310
2007-06-27 2007-06-25 31.024 429,034 -1,029 2.28% 13,310,175
2007-06-26 2007-06-22 31.432 430,063 2.29% 13,517,652

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top